ヤマハ発動機(7272)の株価時系列情報
ヤマハ発動機(7272)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,765 | 2,765 | 2,705 | 2,705 | 293,900 |
| 2007/12/27 | 2,790 | 2,790 | 2,760 | 2,765 | 379,900 |
| 2007/12/26 | 2,780 | 2,795 | 2,765 | 2,785 | 521,200 |
| 2007/12/25 | 2,765 | 2,775 | 2,750 | 2,775 | 508,100 |
| 2007/12/21 | 2,725 | 2,750 | 2,695 | 2,720 | 1,305,300 |
| 2007/12/20 | 2,755 | 2,770 | 2,720 | 2,725 | 637,300 |
| 2007/12/19 | 2,760 | 2,770 | 2,720 | 2,720 | 1,405,400 |
| 2007/12/18 | 2,775 | 2,840 | 2,740 | 2,800 | 1,079,100 |
| 2007/12/17 | 2,820 | 2,845 | 2,775 | 2,775 | 989,700 |
| 2007/12/14 | 2,905 | 2,920 | 2,835 | 2,855 | 1,698,900 |
| 2007/12/13 | 2,935 | 2,960 | 2,915 | 2,930 | 1,608,100 |
| 2007/12/12 | 2,825 | 2,925 | 2,815 | 2,920 | 1,588,900 |
| 2007/12/11 | 2,985 | 2,990 | 2,915 | 2,920 | 3,089,500 |
| 2007/12/10 | 3,090 | 3,100 | 3,010 | 3,040 | 943,700 |
| 2007/12/07 | 3,050 | 3,100 | 3,040 | 3,080 | 892,800 |
| 2007/12/06 | 3,060 | 3,070 | 3,010 | 3,040 | 933,200 |
| 2007/12/05 | 2,985 | 3,030 | 2,950 | 3,010 | 1,431,500 |
| 2007/12/04 | 2,990 | 3,030 | 2,965 | 3,000 | 2,021,300 |
| 2007/12/03 | 3,030 | 3,060 | 3,000 | 3,020 | 1,236,300 |
| 2007/11/30 | 2,875 | 3,040 | 2,875 | 3,020 | 1,743,700 |
| 2007/11/29 | 2,890 | 2,905 | 2,860 | 2,895 | 1,261,800 |
| 2007/11/28 | 2,800 | 2,805 | 2,755 | 2,780 | 1,035,000 |
| 2007/11/27 | 2,645 | 2,770 | 2,645 | 2,750 | 1,061,800 |
| 2007/11/26 | 2,680 | 2,755 | 2,680 | 2,685 | 1,440,000 |
| 2007/11/22 | 2,640 | 2,745 | 2,630 | 2,700 | 1,271,100 |
| 2007/11/21 | 2,755 | 2,760 | 2,670 | 2,680 | 1,386,900 |
| 2007/11/20 | 2,720 | 2,805 | 2,685 | 2,795 | 2,034,700 |
| 2007/11/19 | 2,925 | 2,925 | 2,820 | 2,830 | 1,251,200 |
| 2007/11/16 | 2,865 | 2,890 | 2,850 | 2,875 | 1,136,200 |
| 2007/11/15 | 2,950 | 3,010 | 2,935 | 2,945 | 1,464,300 |
| 2007/11/14 | 2,940 | 2,940 | 2,880 | 2,920 | 1,173,300 |
| 2007/11/13 | 2,900 | 2,925 | 2,845 | 2,900 | 1,103,400 |
| 2007/11/12 | 2,990 | 2,990 | 2,870 | 2,920 | 1,623,700 |
| 2007/11/09 | 3,040 | 3,090 | 3,010 | 3,040 | 1,127,400 |
| 2007/11/08 | 2,990 | 3,070 | 2,990 | 3,060 | 1,628,300 |
| 2007/11/07 | 3,120 | 3,130 | 3,060 | 3,090 | 1,168,500 |
| 2007/11/06 | 3,030 | 3,160 | 3,010 | 3,120 | 1,286,500 |
| 2007/11/05 | 3,240 | 3,250 | 3,160 | 3,180 | 659,400 |
| 2007/11/02 | 3,290 | 3,290 | 3,220 | 3,220 | 1,063,600 |
| 2007/11/01 | 3,270 | 3,350 | 3,250 | 3,330 | 1,039,200 |
| 2007/10/31 | 3,200 | 3,260 | 3,180 | 3,260 | 824,300 |
| 2007/10/30 | 3,220 | 3,260 | 3,160 | 3,230 | 904,700 |
| 2007/10/29 | 3,150 | 3,230 | 3,130 | 3,180 | 1,075,900 |
| 2007/10/26 | 3,030 | 3,110 | 3,000 | 3,110 | 989,400 |
| 2007/10/25 | 3,060 | 3,070 | 3,000 | 3,020 | 780,900 |
| 2007/10/24 | 3,120 | 3,150 | 3,060 | 3,060 | 1,123,600 |
| 2007/10/23 | 3,070 | 3,140 | 3,060 | 3,120 | 1,078,000 |
| 2007/10/22 | 3,030 | 3,140 | 3,010 | 3,110 | 2,156,100 |
| 2007/10/19 | 3,160 | 3,200 | 3,150 | 3,190 | 2,151,100 |
| 2007/10/18 | 3,200 | 3,260 | 3,170 | 3,260 | 1,280,500 |
| 2007/10/17 | 3,170 | 3,220 | 3,170 | 3,200 | 1,423,200 |
| 2007/10/16 | 3,150 | 3,210 | 3,150 | 3,210 | 1,261,200 |
| 2007/10/15 | 3,200 | 3,230 | 3,200 | 3,230 | 1,307,200 |
| 2007/10/12 | 3,100 | 3,190 | 3,090 | 3,160 | 1,284,400 |
| 2007/10/11 | 3,110 | 3,120 | 3,050 | 3,100 | 1,035,400 |
| 2007/10/10 | 3,170 | 3,180 | 3,100 | 3,110 | 1,181,600 |
| 2007/10/09 | 3,160 | 3,210 | 3,160 | 3,180 | 1,252,100 |
| 2007/10/05 | 3,140 | 3,160 | 3,110 | 3,130 | 1,239,700 |
| 2007/10/04 | 3,120 | 3,200 | 3,120 | 3,140 | 1,358,500 |
| 2007/10/03 | 3,100 | 3,160 | 3,070 | 3,150 | 1,867,700 |
| 2007/10/02 | 3,060 | 3,110 | 3,030 | 3,100 | 1,853,600 |
| 2007/10/01 | 2,920 | 2,955 | 2,900 | 2,955 | 1,361,200 |
| 2007/09/28 | 2,870 | 2,950 | 2,845 | 2,930 | 2,046,000 |
| 2007/09/27 | 2,850 | 2,925 | 2,830 | 2,910 | 1,494,500 |
| 2007/09/26 | 2,835 | 2,850 | 2,790 | 2,795 | 2,480,500 |
| 2007/09/25 | 2,815 | 2,830 | 2,765 | 2,825 | 2,886,200 |
| 2007/09/21 | 2,950 | 2,970 | 2,905 | 2,935 | 1,584,800 |
| 2007/09/20 | 2,990 | 3,050 | 2,970 | 3,000 | 954,500 |
| 2007/09/19 | 2,900 | 2,995 | 2,900 | 2,970 | 1,495,800 |
| 2007/09/18 | 2,840 | 2,870 | 2,815 | 2,840 | 1,641,900 |
| 2007/09/14 | 2,935 | 2,950 | 2,915 | 2,930 | 1,303,600 |
| 2007/09/13 | 2,910 | 2,975 | 2,905 | 2,930 | 1,113,500 |
| 2007/09/12 | 2,960 | 2,980 | 2,900 | 2,905 | 1,483,900 |
| 2007/09/11 | 2,970 | 3,020 | 2,965 | 2,970 | 1,735,800 |
| 2007/09/10 | 2,960 | 3,010 | 2,905 | 3,000 | 1,404,600 |
| 2007/09/07 | 3,080 | 3,080 | 3,000 | 3,050 | 1,162,400 |
| 2007/09/06 | 3,020 | 3,080 | 2,990 | 3,080 | 1,354,800 |
| 2007/09/05 | 3,100 | 3,110 | 3,010 | 3,030 | 1,162,900 |
| 2007/09/04 | 3,150 | 3,150 | 3,080 | 3,090 | 630,800 |
| 2007/09/03 | 3,100 | 3,150 | 3,070 | 3,140 | 1,815,800 |
| 2007/08/31 | 2,960 | 3,050 | 2,940 | 3,050 | 1,054,400 |
| 2007/08/30 | 2,960 | 2,965 | 2,890 | 2,915 | 2,389,100 |
| 2007/08/29 | 2,925 | 2,940 | 2,875 | 2,940 | 1,269,900 |
| 2007/08/28 | 2,960 | 2,980 | 2,940 | 2,965 | 957,400 |
| 2007/08/27 | 3,070 | 3,080 | 3,000 | 3,010 | 992,500 |
| 2007/08/24 | 3,020 | 3,020 | 2,965 | 3,020 | 1,623,900 |
| 2007/08/23 | 3,110 | 3,110 | 3,040 | 3,090 | 691,800 |
| 2007/08/22 | 3,000 | 3,010 | 2,950 | 2,965 | 927,900 |
| 2007/08/21 | 2,950 | 3,110 | 2,945 | 3,000 | 1,422,300 |
| 2007/08/20 | 2,965 | 3,010 | 2,890 | 2,925 | 1,554,600 |
| 2007/08/17 | 3,010 | 3,020 | 2,830 | 2,860 | 1,993,400 |
| 2007/08/16 | 3,110 | 3,120 | 3,010 | 3,050 | 2,011,000 |
| 2007/08/15 | 3,230 | 3,240 | 3,160 | 3,180 | 1,234,600 |
| 2007/08/14 | 3,350 | 3,390 | 3,270 | 3,300 | 2,102,100 |
| 2007/08/13 | 3,100 | 3,230 | 3,100 | 3,200 | 1,317,400 |
| 2007/08/10 | 3,100 | 3,170 | 3,070 | 3,130 | 2,324,100 |
| 2007/08/09 | 3,170 | 3,210 | 3,100 | 3,210 | 2,138,100 |
| 2007/08/08 | 3,170 | 3,190 | 3,090 | 3,140 | 2,050,700 |
| 2007/08/07 | 3,240 | 3,250 | 3,180 | 3,200 | 1,156,400 |
| 2007/08/06 | 3,170 | 3,230 | 3,140 | 3,230 | 1,213,900 |
| 2007/08/03 | 3,220 | 3,260 | 3,210 | 3,260 | 1,176,700 |
| 2007/08/02 | 3,250 | 3,280 | 3,180 | 3,210 | 2,492,300 |
| 2007/08/01 | 3,290 | 3,340 | 3,230 | 3,260 | 1,884,400 |
| 2007/07/31 | 3,520 | 3,520 | 3,360 | 3,370 | 1,501,300 |
| 2007/07/30 | 3,290 | 3,440 | 3,290 | 3,440 | 976,200 |
| 2007/07/27 | 3,310 | 3,380 | 3,260 | 3,340 | 2,121,700 |
| 2007/07/26 | 3,430 | 3,510 | 3,430 | 3,460 | 1,016,600 |
| 2007/07/25 | 3,470 | 3,500 | 3,400 | 3,460 | 1,239,800 |
| 2007/07/24 | 3,540 | 3,540 | 3,500 | 3,520 | 668,400 |
| 2007/07/23 | 3,490 | 3,530 | 3,440 | 3,490 | 1,186,600 |
| 2007/07/20 | 3,530 | 3,570 | 3,520 | 3,570 | 1,214,400 |
| 2007/07/19 | 3,540 | 3,590 | 3,500 | 3,550 | 1,024,500 |
| 2007/07/18 | 3,540 | 3,560 | 3,490 | 3,510 | 1,542,800 |
| 2007/07/17 | 3,630 | 3,640 | 3,560 | 3,560 | 958,000 |
| 2007/07/13 | 3,600 | 3,620 | 3,580 | 3,620 | 874,200 |
| 2007/07/12 | 3,510 | 3,570 | 3,510 | 3,550 | 706,900 |
| 2007/07/11 | 3,530 | 3,540 | 3,500 | 3,510 | 613,400 |
| 2007/07/10 | 3,540 | 3,570 | 3,520 | 3,530 | 914,600 |
| 2007/07/09 | 3,520 | 3,600 | 3,510 | 3,580 | 995,500 |
| 2007/07/06 | 3,480 | 3,520 | 3,460 | 3,520 | 919,500 |
| 2007/07/05 | 3,520 | 3,540 | 3,500 | 3,510 | 534,900 |
| 2007/07/04 | 3,530 | 3,570 | 3,520 | 3,540 | 496,800 |
| 2007/07/03 | 3,500 | 3,550 | 3,480 | 3,520 | 1,215,500 |
| 2007/07/02 | 3,580 | 3,580 | 3,530 | 3,530 | 955,200 |
| 2007/06/29 | 3,550 | 3,580 | 3,540 | 3,580 | 882,500 |
| 2007/06/28 | 3,480 | 3,530 | 3,480 | 3,510 | 713,100 |
| 2007/06/27 | 3,460 | 3,490 | 3,440 | 3,460 | 1,153,100 |
| 2007/06/26 | 3,460 | 3,520 | 3,460 | 3,510 | 1,264,900 |
| 2007/06/25 | 3,450 | 3,540 | 3,440 | 3,510 | 1,383,700 |
| 2007/06/22 | 3,470 | 3,480 | 3,430 | 3,450 | 519,000 |
| 2007/06/21 | 3,440 | 3,490 | 3,430 | 3,460 | 963,800 |
| 2007/06/20 | 3,430 | 3,490 | 3,410 | 3,490 | 1,521,200 |
| 2007/06/19 | 3,410 | 3,420 | 3,390 | 3,400 | 715,500 |
| 2007/06/18 | 3,430 | 3,440 | 3,380 | 3,400 | 1,339,600 |
| 2007/06/15 | 3,350 | 3,360 | 3,330 | 3,350 | 769,900 |
| 2007/06/14 | 3,300 | 3,370 | 3,300 | 3,360 | 1,479,200 |
| 2007/06/13 | 3,280 | 3,300 | 3,250 | 3,270 | 1,847,600 |
| 2007/06/12 | 3,260 | 3,320 | 3,260 | 3,300 | 1,649,200 |
| 2007/06/11 | 3,320 | 3,330 | 3,290 | 3,310 | 1,547,400 |
| 2007/06/08 | 3,310 | 3,330 | 3,240 | 3,270 | 3,967,800 |
| 2007/06/07 | 3,280 | 3,330 | 3,270 | 3,300 | 3,267,000 |
| 2007/06/06 | 3,240 | 3,260 | 3,230 | 3,240 | 1,923,700 |
| 2007/06/05 | 3,200 | 3,210 | 3,180 | 3,210 | 1,824,400 |
| 2007/06/04 | 3,200 | 3,220 | 3,140 | 3,160 | 1,929,400 |
| 2007/06/01 | 3,120 | 3,180 | 3,120 | 3,150 | 3,532,000 |
| 2007/05/31 | 3,060 | 3,120 | 3,060 | 3,100 | 2,935,700 |
| 2007/05/30 | 3,050 | 3,050 | 3,000 | 3,010 | 1,686,000 |
| 2007/05/29 | 2,965 | 3,040 | 2,955 | 3,040 | 2,676,900 |
| 2007/05/28 | 2,965 | 2,965 | 2,940 | 2,950 | 1,036,000 |
| 2007/05/25 | 2,985 | 2,985 | 2,925 | 2,935 | 1,784,100 |
| 2007/05/24 | 2,925 | 2,995 | 2,925 | 2,975 | 4,157,400 |
| 2007/05/23 | 2,945 | 2,975 | 2,930 | 2,945 | 2,622,800 |
| 2007/05/22 | 3,000 | 3,010 | 2,870 | 2,935 | 4,156,000 |
| 2007/05/21 | 3,000 | 3,010 | 2,970 | 2,995 | 1,821,000 |
| 2007/05/18 | 3,000 | 3,020 | 2,970 | 2,985 | 1,236,200 |
| 2007/05/17 | 3,070 | 3,090 | 3,000 | 3,030 | 1,929,600 |
| 2007/05/16 | 3,020 | 3,050 | 2,960 | 2,995 | 2,428,200 |
| 2007/05/15 | 3,080 | 3,090 | 3,000 | 3,010 | 1,589,400 |
| 2007/05/14 | 3,110 | 3,150 | 3,100 | 3,110 | 1,428,200 |
| 2007/05/11 | 3,080 | 3,100 | 3,060 | 3,060 | 1,859,000 |
| 2007/05/10 | 3,190 | 3,200 | 3,100 | 3,100 | 1,703,700 |
| 2007/05/09 | 3,180 | 3,230 | 3,180 | 3,210 | 1,235,500 |
| 2007/05/08 | 3,190 | 3,230 | 3,160 | 3,170 | 1,028,900 |
| 2007/05/07 | 3,280 | 3,280 | 3,210 | 3,210 | 1,288,300 |
| 2007/05/02 | 3,200 | 3,210 | 3,160 | 3,170 | 1,495,300 |
| 2007/05/01 | 3,230 | 3,230 | 3,170 | 3,190 | 952,800 |
| 2007/04/27 | 3,240 | 3,270 | 3,180 | 3,180 | 1,802,900 |
| 2007/04/26 | 3,160 | 3,210 | 3,150 | 3,200 | 2,257,700 |
| 2007/04/25 | 3,230 | 3,260 | 3,160 | 3,180 | 2,057,600 |
| 2007/04/24 | 3,290 | 3,300 | 3,240 | 3,240 | 1,818,400 |
| 2007/04/23 | 3,370 | 3,420 | 3,360 | 3,390 | 2,306,700 |
| 2007/04/20 | 3,330 | 3,380 | 3,320 | 3,360 | 2,076,200 |
| 2007/04/19 | 3,340 | 3,370 | 3,310 | 3,350 | 1,779,400 |
| 2007/04/18 | 3,250 | 3,310 | 3,210 | 3,310 | 1,155,500 |
| 2007/04/17 | 3,310 | 3,310 | 3,210 | 3,220 | 1,218,200 |
| 2007/04/16 | 3,250 | 3,270 | 3,220 | 3,260 | 1,031,800 |
| 2007/04/13 | 3,280 | 3,290 | 3,180 | 3,190 | 1,325,000 |
| 2007/04/12 | 3,290 | 3,300 | 3,220 | 3,240 | 2,250,500 |
| 2007/04/11 | 3,420 | 3,420 | 3,290 | 3,320 | 2,149,900 |
| 2007/04/10 | 3,380 | 3,420 | 3,370 | 3,420 | 862,800 |
| 2007/04/09 | 3,360 | 3,450 | 3,350 | 3,430 | 952,100 |
| 2007/04/06 | 3,350 | 3,360 | 3,320 | 3,340 | 285,400 |
| 2007/04/05 | 3,390 | 3,390 | 3,320 | 3,340 | 543,800 |
| 2007/04/04 | 3,400 | 3,430 | 3,370 | 3,380 | 1,469,800 |
| 2007/04/03 | 3,290 | 3,390 | 3,280 | 3,340 | 1,610,200 |
| 2007/04/02 | 3,330 | 3,360 | 3,240 | 3,240 | 663,700 |
| 2007/03/30 | 3,330 | 3,350 | 3,300 | 3,300 | 604,400 |
| 2007/03/29 | 3,260 | 3,320 | 3,240 | 3,290 | 1,604,500 |
| 2007/03/28 | 3,380 | 3,410 | 3,290 | 3,330 | 971,900 |
| 2007/03/27 | 3,410 | 3,450 | 3,360 | 3,390 | 927,800 |
| 2007/03/26 | 3,470 | 3,480 | 3,430 | 3,450 | 380,300 |
| 2007/03/23 | 3,440 | 3,470 | 3,430 | 3,460 | 365,600 |
| 2007/03/22 | 3,450 | 3,460 | 3,410 | 3,430 | 553,800 |
| 2007/03/20 | 3,380 | 3,410 | 3,350 | 3,380 | 942,200 |
| 2007/03/19 | 3,330 | 3,390 | 3,310 | 3,370 | 840,700 |
| 2007/03/16 | 3,370 | 3,380 | 3,310 | 3,330 | 1,077,200 |
| 2007/03/15 | 3,450 | 3,450 | 3,390 | 3,420 | 630,700 |
| 2007/03/14 | 3,420 | 3,420 | 3,340 | 3,350 | 844,300 |
| 2007/03/13 | 3,530 | 3,560 | 3,490 | 3,500 | 575,500 |
| 2007/03/12 | 3,540 | 3,550 | 3,500 | 3,530 | 300,500 |
| 2007/03/09 | 3,530 | 3,540 | 3,490 | 3,500 | 989,300 |
| 2007/03/08 | 3,420 | 3,490 | 3,320 | 3,480 | 1,099,700 |
| 2007/03/07 | 3,520 | 3,520 | 3,400 | 3,420 | 1,565,600 |
| 2007/03/06 | 3,300 | 3,420 | 3,290 | 3,420 | 1,413,500 |
| 2007/03/05 | 3,320 | 3,350 | 3,270 | 3,310 | 2,523,300 |
| 2007/03/02 | 3,500 | 3,510 | 3,380 | 3,450 | 2,074,100 |
| 2007/03/01 | 3,620 | 3,620 | 3,500 | 3,520 | 1,201,400 |
| 2007/02/28 | 3,530 | 3,530 | 3,450 | 3,520 | 2,024,800 |
| 2007/02/27 | 3,700 | 3,710 | 3,630 | 3,650 | 1,401,300 |
| 2007/02/26 | 3,710 | 3,750 | 3,700 | 3,720 | 1,279,500 |
| 2007/02/23 | 3,690 | 3,760 | 3,680 | 3,760 | 1,013,800 |
| 2007/02/22 | 3,670 | 3,720 | 3,650 | 3,690 | 963,700 |
| 2007/02/21 | 3,620 | 3,670 | 3,610 | 3,640 | 980,900 |
| 2007/02/20 | 3,630 | 3,650 | 3,600 | 3,650 | 633,500 |
| 2007/02/19 | 3,680 | 3,700 | 3,660 | 3,660 | 584,600 |
| 2007/02/16 | 3,680 | 3,720 | 3,670 | 3,690 | 1,249,800 |
| 2007/02/15 | 3,680 | 3,690 | 3,660 | 3,670 | 1,231,300 |
| 2007/02/14 | 3,590 | 3,620 | 3,580 | 3,600 | 826,500 |
| 2007/02/13 | 3,550 | 3,570 | 3,510 | 3,540 | 969,200 |
| 2007/02/09 | 3,580 | 3,580 | 3,540 | 3,570 | 901,000 |
| 2007/02/08 | 3,600 | 3,620 | 3,560 | 3,580 | 1,792,100 |
| 2007/02/07 | 3,670 | 3,670 | 3,530 | 3,530 | 2,540,500 |
| 2007/02/06 | 3,650 | 3,750 | 3,640 | 3,740 | 1,248,900 |
| 2007/02/05 | 3,760 | 3,760 | 3,630 | 3,630 | 851,000 |
| 2007/02/02 | 3,740 | 3,780 | 3,720 | 3,730 | 402,800 |
| 2007/02/01 | 3,760 | 3,790 | 3,720 | 3,740 | 617,900 |
| 2007/01/31 | 3,800 | 3,800 | 3,690 | 3,740 | 857,900 |
| 2007/01/30 | 3,740 | 3,810 | 3,730 | 3,790 | 1,481,000 |
| 2007/01/29 | 3,630 | 3,720 | 3,620 | 3,690 | 652,200 |
| 2007/01/26 | 3,680 | 3,700 | 3,640 | 3,650 | 1,238,300 |
| 2007/01/25 | 3,820 | 3,830 | 3,700 | 3,700 | 988,800 |
| 2007/01/24 | 3,710 | 3,790 | 3,690 | 3,770 | 1,124,100 |
| 2007/01/23 | 3,650 | 3,690 | 3,630 | 3,680 | 510,200 |
| 2007/01/22 | 3,720 | 3,720 | 3,660 | 3,660 | 584,000 |
| 2007/01/19 | 3,730 | 3,730 | 3,650 | 3,650 | 754,700 |
| 2007/01/18 | 3,650 | 3,710 | 3,650 | 3,680 | 1,000,700 |
| 2007/01/17 | 3,610 | 3,660 | 3,590 | 3,640 | 1,254,100 |
| 2007/01/16 | 3,620 | 3,660 | 3,580 | 3,600 | 1,240,900 |
| 2007/01/15 | 3,700 | 3,770 | 3,620 | 3,660 | 2,425,400 |
| 2007/01/12 | 3,540 | 3,680 | 3,530 | 3,660 | 2,651,500 |
| 2007/01/11 | 3,450 | 3,500 | 3,420 | 3,440 | 1,562,500 |
| 2007/01/10 | 3,540 | 3,550 | 3,400 | 3,430 | 2,011,900 |
| 2007/01/09 | 3,570 | 3,590 | 3,510 | 3,530 | 2,396,600 |
| 2007/01/05 | 3,750 | 3,760 | 3,590 | 3,590 | 1,464,800 |
| 2007/01/04 | 3,760 | 3,820 | 3,760 | 3,800 | 725,300 |