オリンパス(7733)の株価時系列情報
オリンパス(7733)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 | 4,650 | 4,650 | 4,560 | 4,620 | 435,000 |
| 2007/12/27 | 4,680 | 4,690 | 4,670 | 4,670 | 218,000 |
| 2007/12/26 | 4,690 | 4,700 | 4,670 | 4,700 | 400,000 |
| 2007/12/25 | 4,750 | 4,750 | 4,670 | 4,680 | 595,000 |
| 2007/12/21 | 4,500 | 4,640 | 4,450 | 4,630 | 1,085,000 |
| 2007/12/20 | 4,550 | 4,550 | 4,470 | 4,490 | 621,000 |
| 2007/12/19 | 4,590 | 4,590 | 4,500 | 4,500 | 964,000 |
| 2007/12/18 | 4,580 | 4,580 | 4,460 | 4,580 | 1,736,000 |
| 2007/12/17 | 4,590 | 4,650 | 4,550 | 4,590 | 772,000 |
| 2007/12/14 | 4,590 | 4,620 | 4,510 | 4,590 | 3,598,000 |
| 2007/12/13 | 4,760 | 4,760 | 4,600 | 4,600 | 922,000 |
| 2007/12/12 | 4,680 | 4,770 | 4,660 | 4,770 | 839,000 |
| 2007/12/11 | 4,700 | 4,750 | 4,670 | 4,750 | 678,000 |
| 2007/12/10 | 4,710 | 4,740 | 4,660 | 4,700 | 673,000 |
| 2007/12/07 | 4,770 | 4,800 | 4,710 | 4,710 | 940,000 |
| 2007/12/06 | 4,720 | 4,800 | 4,710 | 4,750 | 1,328,000 |
| 2007/12/05 | 4,560 | 4,680 | 4,540 | 4,670 | 1,113,000 |
| 2007/12/04 | 4,470 | 4,570 | 4,470 | 4,550 | 762,000 |
| 2007/12/03 | 4,560 | 4,580 | 4,510 | 4,520 | 742,000 |
| 2007/11/30 | 4,530 | 4,570 | 4,490 | 4,540 | 969,000 |
| 2007/11/29 | 4,520 | 4,540 | 4,470 | 4,500 | 1,025,000 |
| 2007/11/28 | 4,400 | 4,480 | 4,400 | 4,440 | 1,163,000 |
| 2007/11/27 | 4,290 | 4,430 | 4,240 | 4,380 | 1,520,000 |
| 2007/11/26 | 4,420 | 4,500 | 4,400 | 4,430 | 1,885,000 |
| 2007/11/22 | 4,200 | 4,340 | 4,200 | 4,320 | 1,562,000 |
| 2007/11/21 | 4,410 | 4,410 | 4,260 | 4,300 | 1,498,000 |
| 2007/11/20 | 4,410 | 4,460 | 4,190 | 4,450 | 2,537,000 |
| 2007/11/19 | 4,390 | 4,530 | 4,380 | 4,410 | 1,474,000 |
| 2007/11/16 | 4,420 | 4,420 | 4,290 | 4,310 | 1,223,000 |
| 2007/11/15 | 4,520 | 4,540 | 4,460 | 4,480 | 971,000 |
| 2007/11/14 | 4,490 | 4,550 | 4,450 | 4,470 | 1,343,000 |
| 2007/11/13 | 4,520 | 4,530 | 4,410 | 4,440 | 1,563,000 |
| 2007/11/12 | 4,650 | 4,660 | 4,450 | 4,560 | 1,832,000 |
| 2007/11/09 | 4,630 | 4,750 | 4,620 | 4,720 | 2,017,000 |
| 2007/11/08 | 4,530 | 4,660 | 4,520 | 4,660 | 1,628,000 |
| 2007/11/07 | 4,770 | 4,780 | 4,580 | 4,580 | 2,040,000 |
| 2007/11/06 | 4,540 | 4,700 | 4,540 | 4,650 | 1,592,000 |
| 2007/11/05 | 4,600 | 4,630 | 4,510 | 4,560 | 893,000 |
| 2007/11/02 | 4,650 | 4,690 | 4,550 | 4,590 | 2,075,000 |
| 2007/11/01 | 4,760 | 4,810 | 4,760 | 4,790 | 1,039,000 |
| 2007/10/31 | 4,660 | 4,780 | 4,660 | 4,750 | 753,000 |
| 2007/10/30 | 4,670 | 4,730 | 4,670 | 4,710 | 792,000 |
| 2007/10/29 | 4,670 | 4,760 | 4,660 | 4,760 | 654,000 |
| 2007/10/26 | 4,730 | 4,730 | 4,650 | 4,660 | 898,000 |
| 2007/10/25 | 4,670 | 4,720 | 4,590 | 4,650 | 1,129,000 |
| 2007/10/24 | 4,700 | 4,710 | 4,640 | 4,640 | 698,000 |
| 2007/10/23 | 4,730 | 4,740 | 4,680 | 4,690 | 444,000 |
| 2007/10/22 | 4,700 | 4,720 | 4,630 | 4,700 | 922,000 |
| 2007/10/19 | 4,850 | 4,870 | 4,770 | 4,820 | 1,001,000 |
| 2007/10/18 | 4,960 | 4,990 | 4,890 | 4,930 | 973,000 |
| 2007/10/17 | 4,930 | 5,010 | 4,870 | 4,950 | 1,265,000 |
| 2007/10/16 | 4,990 | 5,010 | 4,940 | 4,980 | 872,000 |
| 2007/10/15 | 4,930 | 4,990 | 4,920 | 4,980 | 516,000 |
| 2007/10/12 | 5,000 | 5,000 | 4,920 | 4,930 | 1,383,000 |
| 2007/10/11 | 4,910 | 5,090 | 4,910 | 5,030 | 1,157,000 |
| 2007/10/10 | 4,980 | 5,030 | 4,940 | 4,960 | 1,721,000 |
| 2007/10/09 | 5,170 | 5,320 | 5,070 | 5,100 | 1,966,000 |
| 2007/10/05 | 4,950 | 5,100 | 4,930 | 5,070 | 2,766,000 |
| 2007/10/04 | 4,840 | 4,910 | 4,820 | 4,880 | 1,180,000 |
| 2007/10/03 | 4,900 | 4,910 | 4,830 | 4,890 | 1,420,000 |
| 2007/10/02 | 4,910 | 4,920 | 4,860 | 4,900 | 1,178,000 |
| 2007/10/01 | 4,770 | 4,810 | 4,750 | 4,810 | 1,211,000 |
| 2007/09/28 | 4,790 | 4,790 | 4,700 | 4,720 | 1,136,000 |
| 2007/09/27 | 4,640 | 4,760 | 4,620 | 4,760 | 1,962,000 |
| 2007/09/26 | 4,620 | 4,630 | 4,580 | 4,620 | 968,000 |
| 2007/09/25 | 4,690 | 4,690 | 4,590 | 4,620 | 1,354,000 |
| 2007/09/21 | 4,660 | 4,660 | 4,510 | 4,600 | 1,768,000 |
| 2007/09/20 | 4,710 | 4,750 | 4,670 | 4,710 | 1,433,000 |
| 2007/09/19 | 4,760 | 4,760 | 4,700 | 4,710 | 1,694,000 |
| 2007/09/18 | 4,810 | 4,810 | 4,640 | 4,660 | 1,052,000 |
| 2007/09/14 | 4,770 | 4,780 | 4,690 | 4,780 | 3,821,000 |
| 2007/09/13 | 4,800 | 4,810 | 4,770 | 4,770 | 924,000 |
| 2007/09/12 | 4,800 | 4,850 | 4,740 | 4,770 | 964,000 |
| 2007/09/11 | 4,720 | 4,800 | 4,650 | 4,790 | 1,197,000 |
| 2007/09/10 | 4,620 | 4,730 | 4,580 | 4,660 | 1,355,000 |
| 2007/09/07 | 4,850 | 4,890 | 4,720 | 4,720 | 1,008,000 |
| 2007/09/06 | 4,710 | 4,850 | 4,700 | 4,850 | 1,002,000 |
| 2007/09/05 | 4,910 | 4,930 | 4,760 | 4,760 | 749,000 |
| 2007/09/04 | 4,930 | 4,940 | 4,870 | 4,900 | 1,107,000 |
| 2007/09/03 | 4,870 | 4,890 | 4,840 | 4,890 | 661,000 |
| 2007/08/31 | 4,750 | 4,940 | 4,710 | 4,940 | 1,494,000 |
| 2007/08/30 | 4,700 | 4,800 | 4,700 | 4,740 | 1,152,000 |
| 2007/08/29 | 4,620 | 4,650 | 4,530 | 4,620 | 1,376,000 |
| 2007/08/28 | 4,740 | 4,810 | 4,680 | 4,720 | 1,229,000 |
| 2007/08/27 | 4,850 | 4,860 | 4,710 | 4,730 | 860,000 |
| 2007/08/24 | 4,760 | 4,840 | 4,760 | 4,800 | 1,016,000 |
| 2007/08/23 | 4,720 | 4,750 | 4,690 | 4,740 | 1,094,000 |
| 2007/08/22 | 4,580 | 4,650 | 4,540 | 4,600 | 856,000 |
| 2007/08/21 | 4,470 | 4,680 | 4,470 | 4,630 | 1,741,000 |
| 2007/08/20 | 4,520 | 4,590 | 4,360 | 4,420 | 2,020,000 |
| 2007/08/17 | 4,400 | 4,410 | 4,050 | 4,120 | 3,065,000 |
| 2007/08/16 | 4,570 | 4,620 | 4,410 | 4,470 | 2,264,000 |
| 2007/08/15 | 4,830 | 4,840 | 4,660 | 4,670 | 1,093,000 |
| 2007/08/14 | 4,880 | 4,950 | 4,850 | 4,880 | 1,284,000 |
| 2007/08/13 | 4,800 | 4,950 | 4,750 | 4,780 | 2,273,000 |
| 2007/08/10 | 4,600 | 4,600 | 4,460 | 4,490 | 3,004,000 |
| 2007/08/09 | 4,930 | 4,950 | 4,630 | 4,720 | 2,698,000 |
| 2007/08/08 | 4,910 | 4,950 | 4,890 | 4,900 | 956,000 |
| 2007/08/07 | 4,950 | 4,970 | 4,910 | 4,940 | 1,915,000 |
| 2007/08/06 | 4,770 | 4,850 | 4,710 | 4,800 | 1,436,000 |
| 2007/08/03 | 4,880 | 4,950 | 4,810 | 4,840 | 1,296,000 |
| 2007/08/02 | 4,900 | 4,950 | 4,770 | 4,880 | 1,385,000 |
| 2007/08/01 | 4,910 | 4,990 | 4,840 | 4,850 | 2,220,000 |
| 2007/07/31 | 4,930 | 5,060 | 4,880 | 4,910 | 3,085,000 |
| 2007/07/30 | 4,540 | 4,630 | 4,480 | 4,630 | 1,429,000 |
| 2007/07/27 | 4,640 | 4,640 | 4,550 | 4,590 | 1,987,000 |
| 2007/07/26 | 4,750 | 4,840 | 4,720 | 4,790 | 881,000 |
| 2007/07/25 | 4,740 | 4,760 | 4,670 | 4,740 | 1,161,000 |
| 2007/07/24 | 4,820 | 4,860 | 4,790 | 4,820 | 540,000 |
| 2007/07/23 | 4,890 | 4,890 | 4,800 | 4,800 | 1,134,000 |
| 2007/07/20 | 4,960 | 4,980 | 4,950 | 4,970 | 638,000 |
| 2007/07/19 | 4,890 | 4,980 | 4,880 | 4,970 | 907,000 |
| 2007/07/18 | 4,880 | 4,900 | 4,830 | 4,850 | 873,000 |
| 2007/07/17 | 4,900 | 4,940 | 4,870 | 4,890 | 1,258,000 |
| 2007/07/13 | 4,790 | 4,910 | 4,790 | 4,900 | 1,855,000 |
| 2007/07/12 | 4,750 | 4,780 | 4,720 | 4,730 | 486,000 |
| 2007/07/11 | 4,730 | 4,760 | 4,700 | 4,720 | 543,000 |
| 2007/07/10 | 4,770 | 4,800 | 4,770 | 4,790 | 302,000 |
| 2007/07/09 | 4,800 | 4,820 | 4,780 | 4,800 | 498,000 |
| 2007/07/06 | 4,800 | 4,810 | 4,720 | 4,740 | 603,000 |
| 2007/07/05 | 4,800 | 4,840 | 4,790 | 4,810 | 446,000 |
| 2007/07/04 | 4,830 | 4,850 | 4,780 | 4,790 | 812,000 |
| 2007/07/03 | 4,790 | 4,860 | 4,790 | 4,840 | 1,348,000 |
| 2007/07/02 | 4,820 | 4,820 | 4,760 | 4,780 | 581,000 |
| 2007/06/29 | 4,790 | 4,810 | 4,770 | 4,810 | 417,000 |
| 2007/06/28 | 4,760 | 4,780 | 4,730 | 4,740 | 613,000 |
| 2007/06/27 | 4,810 | 4,830 | 4,750 | 4,750 | 648,000 |
| 2007/06/26 | 4,830 | 4,860 | 4,770 | 4,800 | 1,071,000 |
| 2007/06/25 | 4,690 | 4,880 | 4,670 | 4,820 | 1,470,000 |
| 2007/06/22 | 4,730 | 4,760 | 4,690 | 4,720 | 962,000 |
| 2007/06/21 | 4,780 | 4,800 | 4,760 | 4,780 | 701,000 |
| 2007/06/20 | 4,760 | 4,850 | 4,750 | 4,830 | 1,292,000 |
| 2007/06/19 | 4,690 | 4,750 | 4,690 | 4,740 | 712,000 |
| 2007/06/18 | 4,700 | 4,770 | 4,680 | 4,740 | 824,000 |
| 2007/06/15 | 4,650 | 4,710 | 4,640 | 4,660 | 713,000 |
| 2007/06/14 | 4,620 | 4,690 | 4,570 | 4,630 | 1,389,000 |
| 2007/06/13 | 4,530 | 4,610 | 4,460 | 4,590 | 841,000 |
| 2007/06/12 | 4,580 | 4,590 | 4,540 | 4,570 | 366,000 |
| 2007/06/11 | 4,510 | 4,600 | 4,490 | 4,570 | 603,000 |
| 2007/06/08 | 4,540 | 4,540 | 4,430 | 4,500 | 3,301,000 |
| 2007/06/07 | 4,500 | 4,580 | 4,500 | 4,570 | 555,000 |
| 2007/06/06 | 4,580 | 4,610 | 4,530 | 4,550 | 731,000 |
| 2007/06/05 | 4,630 | 4,640 | 4,590 | 4,610 | 523,000 |
| 2007/06/04 | 4,630 | 4,650 | 4,620 | 4,620 | 579,000 |
| 2007/06/01 | 4,620 | 4,640 | 4,600 | 4,610 | 706,000 |
| 2007/05/31 | 4,580 | 4,630 | 4,550 | 4,610 | 996,000 |
| 2007/05/30 | 4,460 | 4,510 | 4,440 | 4,480 | 583,000 |
| 2007/05/29 | 4,460 | 4,490 | 4,410 | 4,490 | 623,000 |
| 2007/05/28 | 4,440 | 4,490 | 4,440 | 4,470 | 492,000 |
| 2007/05/25 | 4,430 | 4,440 | 4,380 | 4,440 | 788,000 |
| 2007/05/24 | 4,480 | 4,560 | 4,470 | 4,520 | 870,000 |
| 2007/05/23 | 4,410 | 4,540 | 4,410 | 4,480 | 1,508,000 |
| 2007/05/22 | 4,440 | 4,460 | 4,410 | 4,440 | 936,000 |
| 2007/05/21 | 4,460 | 4,490 | 4,430 | 4,460 | 733,000 |
| 2007/05/18 | 4,510 | 4,510 | 4,420 | 4,430 | 1,064,000 |
| 2007/05/17 | 4,600 | 4,630 | 4,470 | 4,480 | 1,640,000 |
| 2007/05/16 | 4,500 | 4,640 | 4,500 | 4,630 | 865,000 |
| 2007/05/15 | 4,620 | 4,630 | 4,510 | 4,530 | 1,155,000 |
| 2007/05/14 | 4,570 | 4,680 | 4,560 | 4,660 | 1,592,000 |
| 2007/05/11 | 4,420 | 4,520 | 4,400 | 4,490 | 2,249,000 |
| 2007/05/10 | 4,410 | 4,460 | 4,370 | 4,430 | 1,200,000 |
| 2007/05/09 | 4,250 | 4,370 | 4,240 | 4,370 | 1,582,000 |
| 2007/05/08 | 4,190 | 4,220 | 4,160 | 4,200 | 676,000 |
| 2007/05/07 | 4,210 | 4,250 | 4,190 | 4,190 | 736,000 |
| 2007/05/02 | 4,180 | 4,200 | 4,130 | 4,190 | 698,000 |
| 2007/05/01 | 4,230 | 4,250 | 4,160 | 4,170 | 933,000 |
| 2007/04/27 | 4,160 | 4,230 | 4,150 | 4,200 | 842,000 |
| 2007/04/26 | 4,170 | 4,220 | 4,150 | 4,200 | 696,000 |
| 2007/04/25 | 4,160 | 4,170 | 4,130 | 4,140 | 493,000 |
| 2007/04/24 | 4,140 | 4,200 | 4,130 | 4,180 | 517,000 |
| 2007/04/23 | 4,200 | 4,240 | 4,160 | 4,160 | 534,000 |
| 2007/04/20 | 4,170 | 4,200 | 4,150 | 4,180 | 592,000 |
| 2007/04/19 | 4,180 | 4,220 | 4,060 | 4,130 | 1,451,000 |
| 2007/04/18 | 4,200 | 4,260 | 4,190 | 4,230 | 775,000 |
| 2007/04/17 | 4,250 | 4,260 | 4,140 | 4,170 | 1,173,000 |
| 2007/04/16 | 4,130 | 4,270 | 4,110 | 4,230 | 1,395,000 |
| 2007/04/13 | 4,120 | 4,170 | 4,050 | 4,060 | 1,259,000 |
| 2007/04/12 | 4,050 | 4,100 | 4,050 | 4,080 | 695,000 |
| 2007/04/11 | 4,160 | 4,170 | 4,120 | 4,120 | 804,000 |
| 2007/04/10 | 4,170 | 4,170 | 4,130 | 4,150 | 662,000 |
| 2007/04/09 | 4,060 | 4,200 | 4,060 | 4,160 | 920,000 |
| 2007/04/06 | 4,060 | 4,080 | 4,040 | 4,050 | 512,000 |
| 2007/04/05 | 4,090 | 4,100 | 4,050 | 4,050 | 1,043,000 |
| 2007/04/04 | 4,080 | 4,140 | 4,060 | 4,080 | 1,440,000 |
| 2007/04/03 | 4,040 | 4,070 | 3,990 | 4,070 | 1,018,000 |
| 2007/04/02 | 4,070 | 4,120 | 4,000 | 4,010 | 915,000 |
| 2007/03/30 | 4,100 | 4,130 | 4,020 | 4,030 | 788,000 |
| 2007/03/29 | 4,030 | 4,080 | 4,000 | 4,070 | 550,000 |
| 2007/03/28 | 4,060 | 4,110 | 4,000 | 4,030 | 787,000 |
| 2007/03/27 | 4,050 | 4,110 | 4,040 | 4,050 | 483,000 |
| 2007/03/26 | 4,090 | 4,120 | 4,080 | 4,100 | 558,000 |
| 2007/03/23 | 4,140 | 4,140 | 4,090 | 4,130 | 632,000 |
| 2007/03/22 | 4,110 | 4,140 | 4,100 | 4,130 | 740,000 |
| 2007/03/20 | 4,050 | 4,060 | 4,020 | 4,040 | 650,000 |
| 2007/03/19 | 3,950 | 4,010 | 3,930 | 4,000 | 935,000 |
| 2007/03/16 | 3,890 | 3,940 | 3,850 | 3,880 | 729,000 |
| 2007/03/15 | 3,890 | 3,970 | 3,880 | 3,940 | 1,005,000 |
| 2007/03/14 | 3,880 | 3,910 | 3,830 | 3,890 | 975,000 |
| 2007/03/13 | 3,960 | 4,000 | 3,960 | 3,980 | 702,000 |
| 2007/03/12 | 4,010 | 4,020 | 3,980 | 4,010 | 1,132,000 |
| 2007/03/09 | 4,000 | 4,000 | 3,930 | 3,960 | 4,010,000 |
| 2007/03/08 | 3,860 | 3,960 | 3,830 | 3,950 | 1,293,000 |
| 2007/03/07 | 3,870 | 3,910 | 3,840 | 3,910 | 1,784,000 |
| 2007/03/06 | 3,790 | 3,920 | 3,790 | 3,890 | 1,553,000 |
| 2007/03/05 | 3,820 | 3,840 | 3,770 | 3,780 | 1,211,000 |
| 2007/03/02 | 3,940 | 3,940 | 3,870 | 3,880 | 926,000 |
| 2007/03/01 | 3,950 | 3,970 | 3,890 | 3,930 | 1,307,000 |
| 2007/02/28 | 3,920 | 4,010 | 3,920 | 3,970 | 1,462,000 |
| 2007/02/27 | 4,150 | 4,170 | 4,120 | 4,120 | 557,000 |
| 2007/02/26 | 4,190 | 4,200 | 4,140 | 4,150 | 600,000 |
| 2007/02/23 | 4,190 | 4,210 | 4,160 | 4,180 | 867,000 |
| 2007/02/22 | 4,100 | 4,150 | 4,090 | 4,140 | 535,000 |
| 2007/02/21 | 4,060 | 4,090 | 4,060 | 4,060 | 682,000 |
| 2007/02/20 | 4,080 | 4,080 | 4,030 | 4,060 | 787,000 |
| 2007/02/19 | 4,040 | 4,090 | 4,020 | 4,080 | 558,000 |
| 2007/02/16 | 4,040 | 4,100 | 4,040 | 4,050 | 544,000 |
| 2007/02/15 | 4,160 | 4,160 | 4,060 | 4,070 | 950,000 |
| 2007/02/14 | 4,130 | 4,150 | 4,090 | 4,130 | 662,000 |
| 2007/02/13 | 4,070 | 4,130 | 4,070 | 4,120 | 1,161,000 |
| 2007/02/09 | 3,970 | 4,050 | 3,960 | 4,020 | 1,572,000 |
| 2007/02/08 | 3,980 | 4,030 | 3,940 | 3,970 | 1,192,000 |
| 2007/02/07 | 4,000 | 4,030 | 3,950 | 3,960 | 1,364,000 |
| 2007/02/06 | 3,950 | 4,130 | 3,950 | 4,050 | 3,040,000 |
| 2007/02/05 | 3,930 | 3,940 | 3,860 | 3,900 | 1,112,000 |
| 2007/02/02 | 3,920 | 3,950 | 3,900 | 3,900 | 722,000 |
| 2007/02/01 | 3,870 | 3,910 | 3,860 | 3,890 | 634,000 |
| 2007/01/31 | 3,900 | 3,900 | 3,850 | 3,860 | 737,000 |
| 2007/01/30 | 3,920 | 3,940 | 3,900 | 3,910 | 955,000 |
| 2007/01/29 | 3,850 | 3,880 | 3,830 | 3,870 | 614,000 |
| 2007/01/26 | 3,880 | 3,900 | 3,830 | 3,900 | 625,000 |
| 2007/01/25 | 3,930 | 3,930 | 3,860 | 3,880 | 801,000 |
| 2007/01/24 | 3,840 | 3,930 | 3,840 | 3,900 | 1,358,000 |
| 2007/01/23 | 3,840 | 3,880 | 3,830 | 3,860 | 837,000 |
| 2007/01/22 | 3,870 | 3,940 | 3,850 | 3,850 | 1,846,000 |
| 2007/01/19 | 3,760 | 3,820 | 3,740 | 3,770 | 1,299,000 |
| 2007/01/18 | 3,690 | 3,800 | 3,680 | 3,790 | 1,887,000 |
| 2007/01/17 | 3,630 | 3,670 | 3,590 | 3,650 | 1,108,000 |
| 2007/01/16 | 3,650 | 3,740 | 3,640 | 3,670 | 614,000 |
| 2007/01/15 | 3,650 | 3,670 | 3,630 | 3,640 | 535,000 |
| 2007/01/12 | 3,630 | 3,680 | 3,590 | 3,630 | 2,041,000 |
| 2007/01/11 | 3,620 | 3,620 | 3,560 | 3,610 | 913,000 |
| 2007/01/10 | 3,720 | 3,720 | 3,600 | 3,640 | 706,000 |
| 2007/01/09 | 3,660 | 3,710 | 3,610 | 3,710 | 1,022,000 |
| 2007/01/05 | 3,800 | 3,800 | 3,670 | 3,700 | 940,000 |
| 2007/01/04 | 3,780 | 3,790 | 3,760 | 3,780 | 212,000 |