ニコン(7731)の株価時系列情報
ニコン(7731)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 | 3,950 | 3,990 | 3,860 | 3,870 | 1,283,000 |
| 2007/12/27 | 4,020 | 4,040 | 3,950 | 4,000 | 1,340,000 |
| 2007/12/26 | 4,090 | 4,090 | 4,010 | 4,070 | 1,516,000 |
| 2007/12/25 | 4,170 | 4,210 | 4,060 | 4,080 | 2,387,000 |
| 2007/12/21 | 3,930 | 4,090 | 3,930 | 4,090 | 4,113,000 |
| 2007/12/20 | 3,890 | 3,960 | 3,890 | 3,920 | 2,307,000 |
| 2007/12/19 | 3,870 | 3,950 | 3,850 | 3,860 | 2,709,000 |
| 2007/12/18 | 4,010 | 4,030 | 3,860 | 3,870 | 3,533,000 |
| 2007/12/17 | 3,980 | 4,150 | 3,980 | 4,060 | 3,660,000 |
| 2007/12/14 | 3,940 | 4,120 | 3,930 | 4,030 | 9,605,000 |
| 2007/12/13 | 3,830 | 3,890 | 3,790 | 3,840 | 2,552,000 |
| 2007/12/12 | 3,750 | 3,870 | 3,750 | 3,850 | 3,170,000 |
| 2007/12/11 | 3,830 | 3,920 | 3,800 | 3,850 | 1,812,000 |
| 2007/12/10 | 3,930 | 3,940 | 3,850 | 3,870 | 1,981,000 |
| 2007/12/07 | 3,970 | 4,000 | 3,910 | 3,940 | 3,358,000 |
| 2007/12/06 | 3,800 | 3,980 | 3,780 | 3,920 | 7,081,000 |
| 2007/12/05 | 3,460 | 3,690 | 3,440 | 3,670 | 4,914,000 |
| 2007/12/04 | 3,510 | 3,520 | 3,430 | 3,450 | 1,807,000 |
| 2007/12/03 | 3,530 | 3,530 | 3,440 | 3,500 | 2,122,000 |
| 2007/11/30 | 3,410 | 3,520 | 3,370 | 3,450 | 3,087,000 |
| 2007/11/29 | 3,430 | 3,520 | 3,380 | 3,500 | 2,632,000 |
| 2007/11/28 | 3,420 | 3,450 | 3,300 | 3,310 | 3,179,000 |
| 2007/11/27 | 3,400 | 3,520 | 3,360 | 3,470 | 3,898,000 |
| 2007/11/26 | 3,520 | 3,580 | 3,450 | 3,500 | 2,495,000 |
| 2007/11/22 | 3,400 | 3,600 | 3,330 | 3,530 | 4,272,000 |
| 2007/11/21 | 3,650 | 3,680 | 3,470 | 3,470 | 3,232,000 |
| 2007/11/20 | 3,450 | 3,660 | 3,410 | 3,640 | 3,306,000 |
| 2007/11/19 | 3,580 | 3,680 | 3,550 | 3,550 | 2,002,000 |
| 2007/11/16 | 3,550 | 3,590 | 3,530 | 3,560 | 1,791,000 |
| 2007/11/15 | 3,650 | 3,710 | 3,610 | 3,630 | 2,179,000 |
| 2007/11/14 | 3,680 | 3,680 | 3,610 | 3,650 | 1,736,000 |
| 2007/11/13 | 3,520 | 3,640 | 3,500 | 3,580 | 3,398,000 |
| 2007/11/12 | 3,620 | 3,660 | 3,520 | 3,550 | 4,425,000 |
| 2007/11/09 | 3,650 | 3,810 | 3,650 | 3,740 | 8,482,000 |
| 2007/11/08 | 3,400 | 3,430 | 3,360 | 3,400 | 3,121,000 |
| 2007/11/07 | 3,570 | 3,580 | 3,480 | 3,490 | 1,609,000 |
| 2007/11/06 | 3,470 | 3,580 | 3,470 | 3,520 | 1,631,000 |
| 2007/11/05 | 3,660 | 3,670 | 3,460 | 3,520 | 3,769,000 |
| 2007/11/02 | 3,650 | 3,730 | 3,610 | 3,690 | 1,942,000 |
| 2007/11/01 | 3,700 | 3,790 | 3,700 | 3,750 | 2,600,000 |
| 2007/10/31 | 3,620 | 3,670 | 3,610 | 3,650 | 1,702,000 |
| 2007/10/30 | 3,620 | 3,650 | 3,590 | 3,620 | 1,347,000 |
| 2007/10/29 | 3,620 | 3,660 | 3,550 | 3,650 | 1,753,000 |
| 2007/10/26 | 3,660 | 3,660 | 3,490 | 3,530 | 3,179,000 |
| 2007/10/25 | 3,680 | 3,750 | 3,610 | 3,630 | 3,009,000 |
| 2007/10/24 | 3,740 | 3,760 | 3,670 | 3,670 | 1,838,000 |
| 2007/10/23 | 3,750 | 3,760 | 3,650 | 3,650 | 1,582,000 |
| 2007/10/22 | 3,690 | 3,710 | 3,650 | 3,700 | 2,367,000 |
| 2007/10/19 | 3,910 | 3,950 | 3,800 | 3,840 | 2,240,000 |
| 2007/10/18 | 3,910 | 3,980 | 3,880 | 3,960 | 2,077,000 |
| 2007/10/17 | 3,960 | 3,960 | 3,860 | 3,880 | 2,259,000 |
| 2007/10/16 | 3,910 | 3,990 | 3,890 | 3,930 | 2,883,000 |
| 2007/10/15 | 3,840 | 3,950 | 3,800 | 3,920 | 4,950,000 |
| 2007/10/12 | 4,060 | 4,080 | 3,910 | 3,910 | 7,006,000 |
| 2007/10/11 | 4,120 | 4,270 | 4,110 | 4,250 | 2,877,000 |
| 2007/10/10 | 4,100 | 4,160 | 4,080 | 4,110 | 2,768,000 |
| 2007/10/09 | 4,030 | 4,120 | 4,020 | 4,030 | 2,191,000 |
| 2007/10/05 | 4,090 | 4,120 | 4,010 | 4,010 | 2,232,000 |
| 2007/10/04 | 4,120 | 4,170 | 4,110 | 4,110 | 2,090,000 |
| 2007/10/03 | 4,100 | 4,190 | 4,080 | 4,170 | 2,793,000 |
| 2007/10/02 | 4,030 | 4,100 | 4,010 | 4,050 | 3,541,000 |
| 2007/10/01 | 3,970 | 4,030 | 3,900 | 3,930 | 2,140,000 |
| 2007/09/28 | 4,020 | 4,060 | 3,930 | 3,950 | 2,434,000 |
| 2007/09/27 | 3,930 | 4,020 | 3,900 | 4,010 | 3,183,000 |
| 2007/09/26 | 3,860 | 3,940 | 3,850 | 3,890 | 2,855,000 |
| 2007/09/25 | 3,790 | 3,880 | 3,750 | 3,860 | 2,404,000 |
| 2007/09/21 | 3,690 | 3,770 | 3,690 | 3,770 | 2,408,000 |
| 2007/09/20 | 3,770 | 3,770 | 3,710 | 3,740 | 2,153,000 |
| 2007/09/19 | 3,680 | 3,770 | 3,670 | 3,760 | 3,737,000 |
| 2007/09/18 | 3,580 | 3,590 | 3,510 | 3,560 | 3,509,000 |
| 2007/09/14 | 3,440 | 3,580 | 3,430 | 3,570 | 5,393,000 |
| 2007/09/13 | 3,460 | 3,490 | 3,380 | 3,410 | 2,600,000 |
| 2007/09/12 | 3,490 | 3,500 | 3,390 | 3,410 | 2,449,000 |
| 2007/09/11 | 3,420 | 3,490 | 3,370 | 3,480 | 4,044,000 |
| 2007/09/10 | 3,290 | 3,350 | 3,260 | 3,340 | 2,952,000 |
| 2007/09/07 | 3,510 | 3,520 | 3,370 | 3,400 | 2,830,000 |
| 2007/09/06 | 3,450 | 3,530 | 3,370 | 3,530 | 2,415,000 |
| 2007/09/05 | 3,600 | 3,610 | 3,490 | 3,500 | 2,200,000 |
| 2007/09/04 | 3,490 | 3,570 | 3,490 | 3,550 | 1,781,000 |
| 2007/09/03 | 3,600 | 3,610 | 3,510 | 3,550 | 2,594,000 |
| 2007/08/31 | 3,560 | 3,620 | 3,540 | 3,620 | 3,029,000 |
| 2007/08/30 | 3,550 | 3,570 | 3,530 | 3,550 | 3,155,000 |
| 2007/08/29 | 3,440 | 3,480 | 3,380 | 3,470 | 3,691,000 |
| 2007/08/28 | 3,510 | 3,600 | 3,490 | 3,590 | 3,135,000 |
| 2007/08/27 | 3,460 | 3,530 | 3,450 | 3,520 | 5,180,000 |
| 2007/08/24 | 3,360 | 3,410 | 3,340 | 3,370 | 4,947,000 |
| 2007/08/23 | 3,320 | 3,360 | 3,260 | 3,280 | 3,005,000 |
| 2007/08/22 | 3,130 | 3,250 | 3,130 | 3,200 | 1,945,000 |
| 2007/08/21 | 3,140 | 3,230 | 3,120 | 3,180 | 3,312,000 |
| 2007/08/20 | 3,060 | 3,200 | 3,060 | 3,130 | 4,656,000 |
| 2007/08/17 | 3,200 | 3,230 | 2,925 | 2,985 | 4,658,000 |
| 2007/08/16 | 3,320 | 3,340 | 3,140 | 3,300 | 4,738,000 |
| 2007/08/15 | 3,480 | 3,530 | 3,460 | 3,470 | 2,290,000 |
| 2007/08/14 | 3,570 | 3,620 | 3,530 | 3,570 | 1,499,000 |
| 2007/08/13 | 3,540 | 3,650 | 3,480 | 3,560 | 3,249,000 |
| 2007/08/10 | 3,640 | 3,680 | 3,430 | 3,530 | 5,754,000 |
| 2007/08/09 | 3,950 | 3,950 | 3,780 | 3,830 | 3,429,000 |
| 2007/08/08 | 3,880 | 3,970 | 3,870 | 3,900 | 3,461,000 |
| 2007/08/07 | 3,900 | 3,970 | 3,880 | 3,940 | 4,714,000 |
| 2007/08/06 | 3,700 | 3,860 | 3,670 | 3,810 | 3,184,000 |
| 2007/08/03 | 3,860 | 3,920 | 3,810 | 3,820 | 2,205,000 |
| 2007/08/02 | 3,840 | 3,890 | 3,700 | 3,880 | 4,137,000 |
| 2007/08/01 | 3,800 | 3,970 | 3,740 | 3,780 | 7,885,000 |
| 2007/07/31 | 3,800 | 3,880 | 3,710 | 3,820 | 4,596,000 |
| 2007/07/30 | 3,540 | 3,640 | 3,500 | 3,620 | 2,802,000 |
| 2007/07/27 | 3,700 | 3,700 | 3,600 | 3,630 | 3,367,000 |
| 2007/07/26 | 3,710 | 3,850 | 3,690 | 3,830 | 3,438,000 |
| 2007/07/25 | 3,660 | 3,710 | 3,650 | 3,690 | 1,163,000 |
| 2007/07/24 | 3,770 | 3,790 | 3,690 | 3,750 | 1,989,000 |
| 2007/07/23 | 3,760 | 3,790 | 3,730 | 3,760 | 1,555,000 |
| 2007/07/20 | 3,780 | 3,830 | 3,770 | 3,820 | 2,467,000 |
| 2007/07/19 | 3,770 | 3,820 | 3,730 | 3,750 | 3,126,000 |
| 2007/07/18 | 3,750 | 3,800 | 3,690 | 3,730 | 5,192,000 |
| 2007/07/17 | 3,640 | 3,730 | 3,540 | 3,710 | 3,659,000 |
| 2007/07/13 | 3,620 | 3,670 | 3,540 | 3,660 | 4,205,000 |
| 2007/07/12 | 3,570 | 3,680 | 3,570 | 3,580 | 2,094,000 |
| 2007/07/11 | 3,580 | 3,630 | 3,550 | 3,560 | 1,820,000 |
| 2007/07/10 | 3,650 | 3,670 | 3,620 | 3,640 | 2,213,000 |
| 2007/07/09 | 3,600 | 3,710 | 3,590 | 3,680 | 4,355,000 |
| 2007/07/06 | 3,540 | 3,550 | 3,500 | 3,550 | 1,540,000 |
| 2007/07/05 | 3,530 | 3,590 | 3,530 | 3,550 | 2,902,000 |
| 2007/07/04 | 3,460 | 3,530 | 3,450 | 3,500 | 2,046,000 |
| 2007/07/03 | 3,420 | 3,500 | 3,410 | 3,440 | 2,549,000 |
| 2007/07/02 | 3,420 | 3,440 | 3,390 | 3,400 | 1,217,000 |
| 2007/06/29 | 3,380 | 3,440 | 3,380 | 3,440 | 2,046,000 |
| 2007/06/28 | 3,420 | 3,450 | 3,410 | 3,430 | 1,328,000 |
| 2007/06/27 | 3,500 | 3,500 | 3,400 | 3,420 | 2,528,000 |
| 2007/06/26 | 3,570 | 3,580 | 3,520 | 3,520 | 1,721,000 |
| 2007/06/25 | 3,540 | 3,590 | 3,520 | 3,540 | 3,288,000 |
| 2007/06/22 | 3,570 | 3,570 | 3,480 | 3,550 | 4,356,000 |
| 2007/06/21 | 3,480 | 3,570 | 3,470 | 3,550 | 2,812,000 |
| 2007/06/20 | 3,460 | 3,520 | 3,420 | 3,500 | 2,399,000 |
| 2007/06/19 | 3,460 | 3,540 | 3,460 | 3,510 | 3,533,000 |
| 2007/06/18 | 3,390 | 3,460 | 3,390 | 3,410 | 2,823,000 |
| 2007/06/15 | 3,310 | 3,340 | 3,280 | 3,340 | 2,201,000 |
| 2007/06/14 | 3,310 | 3,320 | 3,280 | 3,280 | 2,154,000 |
| 2007/06/13 | 3,200 | 3,310 | 3,180 | 3,280 | 3,997,000 |
| 2007/06/12 | 3,140 | 3,230 | 3,130 | 3,220 | 2,452,000 |
| 2007/06/11 | 3,120 | 3,150 | 3,090 | 3,140 | 2,168,000 |
| 2007/06/08 | 3,140 | 3,140 | 3,070 | 3,070 | 4,591,000 |
| 2007/06/07 | 3,170 | 3,170 | 3,130 | 3,170 | 1,630,000 |
| 2007/06/06 | 3,170 | 3,200 | 3,150 | 3,190 | 1,183,000 |
| 2007/06/05 | 3,200 | 3,210 | 3,120 | 3,200 | 1,510,000 |
| 2007/06/04 | 3,200 | 3,220 | 3,150 | 3,170 | 2,375,000 |
| 2007/06/01 | 3,090 | 3,140 | 3,080 | 3,120 | 2,748,000 |
| 2007/05/31 | 3,060 | 3,080 | 3,040 | 3,080 | 1,571,000 |
| 2007/05/30 | 3,060 | 3,080 | 3,030 | 3,060 | 1,703,000 |
| 2007/05/29 | 3,020 | 3,040 | 2,990 | 3,040 | 1,140,000 |
| 2007/05/28 | 3,000 | 3,030 | 2,985 | 3,020 | 1,903,000 |
| 2007/05/25 | 3,010 | 3,010 | 2,970 | 2,985 | 2,773,000 |
| 2007/05/24 | 3,010 | 3,070 | 2,990 | 3,040 | 2,945,000 |
| 2007/05/23 | 2,955 | 3,030 | 2,955 | 3,000 | 2,085,000 |
| 2007/05/22 | 2,950 | 2,980 | 2,920 | 2,965 | 1,804,000 |
| 2007/05/21 | 2,930 | 2,960 | 2,910 | 2,950 | 1,795,000 |
| 2007/05/18 | 2,970 | 2,970 | 2,890 | 2,890 | 1,337,000 |
| 2007/05/17 | 2,995 | 3,020 | 2,935 | 2,955 | 2,767,000 |
| 2007/05/16 | 2,915 | 2,970 | 2,895 | 2,970 | 2,307,000 |
| 2007/05/15 | 2,940 | 2,950 | 2,895 | 2,910 | 2,054,000 |
| 2007/05/14 | 3,010 | 3,010 | 2,970 | 2,990 | 1,696,000 |
| 2007/05/11 | 3,000 | 3,000 | 2,930 | 2,975 | 4,922,000 |
| 2007/05/10 | 3,000 | 3,030 | 2,990 | 3,020 | 3,955,000 |
| 2007/05/09 | 2,895 | 2,970 | 2,890 | 2,970 | 4,056,000 |
| 2007/05/08 | 2,860 | 2,910 | 2,860 | 2,895 | 3,446,000 |
| 2007/05/07 | 2,850 | 2,860 | 2,825 | 2,850 | 3,929,000 |
| 2007/05/02 | 2,725 | 2,730 | 2,690 | 2,730 | 1,494,000 |
| 2007/05/01 | 2,760 | 2,760 | 2,715 | 2,725 | 1,761,000 |
| 2007/04/27 | 2,765 | 2,810 | 2,750 | 2,770 | 2,070,000 |
| 2007/04/26 | 2,770 | 2,790 | 2,745 | 2,770 | 2,368,000 |
| 2007/04/25 | 2,820 | 2,825 | 2,745 | 2,765 | 3,076,000 |
| 2007/04/24 | 2,815 | 2,860 | 2,815 | 2,835 | 1,497,000 |
| 2007/04/23 | 2,895 | 2,905 | 2,820 | 2,835 | 2,382,000 |
| 2007/04/20 | 2,875 | 2,890 | 2,830 | 2,845 | 1,462,000 |
| 2007/04/19 | 2,910 | 2,910 | 2,840 | 2,855 | 3,594,000 |
| 2007/04/18 | 2,870 | 2,925 | 2,850 | 2,915 | 4,602,000 |
| 2007/04/17 | 2,850 | 2,900 | 2,840 | 2,855 | 6,971,000 |
| 2007/04/16 | 2,720 | 2,785 | 2,720 | 2,770 | 3,609,000 |
| 2007/04/13 | 2,760 | 2,775 | 2,690 | 2,695 | 2,549,000 |
| 2007/04/12 | 2,720 | 2,750 | 2,715 | 2,730 | 1,805,000 |
| 2007/04/11 | 2,745 | 2,770 | 2,715 | 2,730 | 2,004,000 |
| 2007/04/10 | 2,795 | 2,795 | 2,755 | 2,755 | 2,173,000 |
| 2007/04/09 | 2,810 | 2,835 | 2,805 | 2,825 | 2,578,000 |
| 2007/04/06 | 2,750 | 2,795 | 2,735 | 2,780 | 5,170,000 |
| 2007/04/05 | 2,675 | 2,740 | 2,660 | 2,720 | 4,114,000 |
| 2007/04/04 | 2,670 | 2,715 | 2,665 | 2,700 | 5,455,000 |
| 2007/04/03 | 2,580 | 2,655 | 2,570 | 2,630 | 6,201,000 |
| 2007/04/02 | 2,540 | 2,580 | 2,525 | 2,525 | 4,733,000 |
| 2007/03/30 | 2,520 | 2,535 | 2,480 | 2,485 | 2,400,000 |
| 2007/03/29 | 2,500 | 2,530 | 2,465 | 2,520 | 2,483,000 |
| 2007/03/28 | 2,545 | 2,575 | 2,525 | 2,540 | 2,525,000 |
| 2007/03/27 | 2,510 | 2,575 | 2,505 | 2,545 | 2,781,000 |
| 2007/03/26 | 2,550 | 2,555 | 2,505 | 2,540 | 2,195,000 |
| 2007/03/23 | 2,590 | 2,595 | 2,540 | 2,560 | 1,668,000 |
| 2007/03/22 | 2,590 | 2,615 | 2,575 | 2,590 | 2,629,000 |
| 2007/03/20 | 2,510 | 2,605 | 2,510 | 2,580 | 5,870,000 |
| 2007/03/19 | 2,455 | 2,495 | 2,435 | 2,485 | 3,023,000 |
| 2007/03/16 | 2,510 | 2,520 | 2,460 | 2,480 | 2,335,000 |
| 2007/03/15 | 2,470 | 2,510 | 2,460 | 2,495 | 3,482,000 |
| 2007/03/14 | 2,450 | 2,470 | 2,435 | 2,450 | 2,948,000 |
| 2007/03/13 | 2,520 | 2,570 | 2,515 | 2,550 | 2,310,000 |
| 2007/03/12 | 2,550 | 2,575 | 2,515 | 2,560 | 2,774,000 |
| 2007/03/09 | 2,580 | 2,580 | 2,535 | 2,550 | 5,341,000 |
| 2007/03/08 | 2,480 | 2,580 | 2,475 | 2,580 | 1,843,000 |
| 2007/03/07 | 2,585 | 2,585 | 2,505 | 2,515 | 2,248,000 |
| 2007/03/06 | 2,495 | 2,550 | 2,480 | 2,540 | 2,730,000 |
| 2007/03/05 | 2,580 | 2,580 | 2,500 | 2,515 | 3,473,000 |
| 2007/03/02 | 2,630 | 2,635 | 2,590 | 2,590 | 2,226,000 |
| 2007/03/01 | 2,690 | 2,695 | 2,640 | 2,660 | 2,790,000 |
| 2007/02/28 | 2,650 | 2,760 | 2,645 | 2,720 | 2,588,000 |
| 2007/02/27 | 2,865 | 2,865 | 2,805 | 2,810 | 1,038,000 |
| 2007/02/26 | 2,885 | 2,895 | 2,820 | 2,850 | 1,229,000 |
| 2007/02/23 | 2,905 | 2,905 | 2,860 | 2,865 | 2,772,000 |
| 2007/02/22 | 2,820 | 2,895 | 2,815 | 2,885 | 3,542,000 |
| 2007/02/21 | 2,780 | 2,785 | 2,750 | 2,770 | 1,243,000 |
| 2007/02/20 | 2,770 | 2,795 | 2,765 | 2,780 | 1,689,000 |
| 2007/02/19 | 2,775 | 2,800 | 2,770 | 2,780 | 1,254,000 |
| 2007/02/16 | 2,800 | 2,825 | 2,795 | 2,810 | 1,532,000 |
| 2007/02/15 | 2,840 | 2,845 | 2,780 | 2,800 | 1,580,000 |
| 2007/02/14 | 2,750 | 2,825 | 2,745 | 2,815 | 2,653,000 |
| 2007/02/13 | 2,720 | 2,770 | 2,710 | 2,750 | 1,818,000 |
| 2007/02/09 | 2,750 | 2,790 | 2,730 | 2,775 | 3,191,000 |
| 2007/02/08 | 2,735 | 2,770 | 2,725 | 2,745 | 2,853,000 |
| 2007/02/07 | 2,735 | 2,745 | 2,680 | 2,695 | 2,910,000 |
| 2007/02/06 | 2,725 | 2,775 | 2,695 | 2,750 | 6,044,000 |
| 2007/02/05 | 2,640 | 2,650 | 2,595 | 2,610 | 2,072,000 |
| 2007/02/02 | 2,680 | 2,705 | 2,620 | 2,630 | 2,822,000 |
| 2007/02/01 | 2,690 | 2,710 | 2,650 | 2,670 | 1,786,000 |
| 2007/01/31 | 2,710 | 2,725 | 2,670 | 2,690 | 2,475,000 |
| 2007/01/30 | 2,720 | 2,735 | 2,680 | 2,690 | 1,459,000 |
| 2007/01/29 | 2,670 | 2,745 | 2,665 | 2,705 | 1,373,000 |
| 2007/01/26 | 2,700 | 2,710 | 2,670 | 2,695 | 1,424,000 |
| 2007/01/25 | 2,750 | 2,750 | 2,700 | 2,710 | 1,617,000 |
| 2007/01/24 | 2,760 | 2,765 | 2,725 | 2,725 | 1,507,000 |
| 2007/01/23 | 2,690 | 2,740 | 2,685 | 2,730 | 3,381,000 |
| 2007/01/22 | 2,780 | 2,795 | 2,715 | 2,720 | 2,503,000 |
| 2007/01/19 | 2,785 | 2,790 | 2,735 | 2,755 | 3,399,000 |
| 2007/01/18 | 2,770 | 2,845 | 2,760 | 2,840 | 4,804,000 |
| 2007/01/17 | 2,695 | 2,800 | 2,670 | 2,770 | 6,168,000 |
| 2007/01/16 | 2,655 | 2,725 | 2,650 | 2,700 | 4,120,000 |
| 2007/01/15 | 2,610 | 2,660 | 2,605 | 2,650 | 3,179,000 |
| 2007/01/12 | 2,520 | 2,605 | 2,515 | 2,595 | 4,172,000 |
| 2007/01/11 | 2,500 | 2,525 | 2,475 | 2,485 | 2,462,000 |
| 2007/01/10 | 2,535 | 2,540 | 2,465 | 2,480 | 2,658,000 |
| 2007/01/09 | 2,500 | 2,560 | 2,480 | 2,540 | 2,308,000 |
| 2007/01/05 | 2,620 | 2,620 | 2,500 | 2,510 | 2,036,000 |
| 2007/01/04 | 2,595 | 2,615 | 2,585 | 2,610 | 902,000 |