ＨＯＹＡ(7741)の株価時系列情報
ＨＯＹＡ(7741)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 | 3,550 | 3,590 | 3,510 | 3,560 | 1,001,800 |
| 2007/12/27 | 3,600 | 3,610 | 3,560 | 3,560 | 830,200 |
| 2007/12/26 | 3,590 | 3,630 | 3,570 | 3,620 | 763,600 |
| 2007/12/25 | 3,590 | 3,610 | 3,570 | 3,590 | 974,500 |
| 2007/12/21 | 3,500 | 3,570 | 3,470 | 3,540 | 1,658,300 |
| 2007/12/20 | 3,580 | 3,580 | 3,460 | 3,470 | 1,709,400 |
| 2007/12/19 | 3,480 | 3,570 | 3,460 | 3,530 | 2,730,000 |
| 2007/12/18 | 3,490 | 3,510 | 3,440 | 3,480 | 2,532,800 |
| 2007/12/17 | 3,650 | 3,690 | 3,570 | 3,570 | 1,869,700 |
| 2007/12/14 | 3,670 | 3,720 | 3,670 | 3,690 | 1,765,200 |
| 2007/12/13 | 3,730 | 3,750 | 3,650 | 3,660 | 2,142,600 |
| 2007/12/12 | 3,720 | 3,800 | 3,710 | 3,780 | 1,697,900 |
| 2007/12/11 | 3,860 | 3,880 | 3,800 | 3,810 | 1,578,800 |
| 2007/12/10 | 3,920 | 3,920 | 3,840 | 3,870 | 1,431,000 |
| 2007/12/07 | 3,860 | 3,910 | 3,840 | 3,840 | 1,773,700 |
| 2007/12/06 | 3,800 | 3,830 | 3,760 | 3,830 | 1,335,300 |
| 2007/12/05 | 3,730 | 3,800 | 3,710 | 3,750 | 1,420,800 |
| 2007/12/04 | 3,760 | 3,780 | 3,720 | 3,720 | 1,873,900 |
| 2007/12/03 | 3,870 | 3,890 | 3,790 | 3,810 | 1,220,000 |
| 2007/11/30 | 3,870 | 3,880 | 3,820 | 3,860 | 1,625,500 |
| 2007/11/29 | 3,900 | 3,920 | 3,820 | 3,820 | 2,360,000 |
| 2007/11/28 | 3,860 | 3,900 | 3,820 | 3,850 | 1,276,600 |
| 2007/11/27 | 3,740 | 3,840 | 3,670 | 3,820 | 2,221,300 |
| 2007/11/26 | 3,670 | 3,810 | 3,640 | 3,790 | 2,616,400 |
| 2007/11/22 | 3,800 | 3,830 | 3,740 | 3,760 | 1,088,100 |
| 2007/11/21 | 3,890 | 3,890 | 3,810 | 3,830 | 2,426,900 |
| 2007/11/20 | 3,690 | 3,860 | 3,630 | 3,840 | 3,181,600 |
| 2007/11/19 | 3,680 | 3,740 | 3,680 | 3,700 | 1,401,900 |
| 2007/11/16 | 3,700 | 3,720 | 3,660 | 3,680 | 1,631,800 |
| 2007/11/15 | 3,790 | 3,830 | 3,740 | 3,770 | 1,791,200 |
| 2007/11/14 | 3,800 | 3,830 | 3,740 | 3,790 | 2,196,100 |
| 2007/11/13 | 3,790 | 3,810 | 3,720 | 3,750 | 1,893,100 |
| 2007/11/12 | 3,740 | 3,780 | 3,690 | 3,740 | 2,453,700 |
| 2007/11/09 | 4,000 | 4,000 | 3,840 | 3,860 | 1,928,100 |
| 2007/11/08 | 3,940 | 4,020 | 3,890 | 3,920 | 3,003,900 |
| 2007/11/07 | 4,150 | 4,160 | 4,070 | 4,090 | 1,836,000 |
| 2007/11/06 | 4,160 | 4,180 | 4,130 | 4,140 | 1,921,600 |
| 2007/11/05 | 4,250 | 4,300 | 4,200 | 4,230 | 1,725,500 |
| 2007/11/02 | 4,280 | 4,320 | 4,230 | 4,290 | 2,193,800 |
| 2007/11/01 | 4,260 | 4,300 | 4,250 | 4,280 | 2,111,600 |
| 2007/10/31 | 4,200 | 4,200 | 4,140 | 4,170 | 1,390,100 |
| 2007/10/30 | 4,110 | 4,210 | 4,040 | 4,190 | 3,004,200 |
| 2007/10/29 | 4,230 | 4,300 | 4,130 | 4,150 | 3,317,300 |
| 2007/10/26 | 4,180 | 4,250 | 4,160 | 4,230 | 2,844,400 |
| 2007/10/25 | 4,020 | 4,150 | 4,020 | 4,130 | 1,689,800 |
| 2007/10/24 | 4,160 | 4,160 | 4,070 | 4,070 | 1,575,900 |
| 2007/10/23 | 3,970 | 4,070 | 3,950 | 4,050 | 1,236,600 |
| 2007/10/22 | 3,940 | 4,020 | 3,910 | 4,010 | 1,274,400 |
| 2007/10/19 | 4,090 | 4,140 | 4,060 | 4,070 | 1,331,100 |
| 2007/10/18 | 4,160 | 4,190 | 4,090 | 4,160 | 2,720,500 |
| 2007/10/17 | 4,110 | 4,150 | 4,030 | 4,070 | 1,797,500 |
| 2007/10/16 | 4,030 | 4,120 | 4,030 | 4,100 | 2,707,900 |
| 2007/10/15 | 4,040 | 4,070 | 4,030 | 4,040 | 811,100 |
| 2007/10/12 | 4,040 | 4,060 | 4,000 | 4,030 | 1,350,900 |
| 2007/10/11 | 4,070 | 4,140 | 4,060 | 4,140 | 2,880,700 |
| 2007/10/10 | 3,930 | 4,060 | 3,930 | 4,030 | 2,971,300 |
| 2007/10/09 | 3,870 | 3,930 | 3,870 | 3,900 | 1,500,600 |
| 2007/10/05 | 3,890 | 3,910 | 3,870 | 3,870 | 757,000 |
| 2007/10/04 | 3,840 | 3,880 | 3,820 | 3,880 | 2,329,600 |
| 2007/10/03 | 3,910 | 3,940 | 3,870 | 3,870 | 1,930,200 |
| 2007/10/02 | 3,870 | 3,920 | 3,850 | 3,900 | 1,407,600 |
| 2007/10/01 | 3,890 | 3,910 | 3,820 | 3,830 | 975,700 |
| 2007/09/28 | 3,900 | 3,930 | 3,880 | 3,920 | 1,132,200 |
| 2007/09/27 | 3,860 | 3,940 | 3,860 | 3,920 | 1,311,300 |
| 2007/09/26 | 3,820 | 3,860 | 3,810 | 3,840 | 749,100 |
| 2007/09/25 | 3,820 | 3,830 | 3,760 | 3,810 | 1,603,100 |
| 2007/09/21 | 3,860 | 3,880 | 3,780 | 3,810 | 2,025,600 |
| 2007/09/20 | 3,920 | 3,940 | 3,900 | 3,900 | 2,136,100 |
| 2007/09/19 | 3,830 | 3,840 | 3,790 | 3,840 | 1,978,800 |
| 2007/09/18 | 3,770 | 3,770 | 3,700 | 3,710 | 1,622,600 |
| 2007/09/14 | 3,770 | 3,800 | 3,750 | 3,800 | 2,470,500 |
| 2007/09/13 | 3,830 | 3,840 | 3,740 | 3,740 | 2,046,100 |
| 2007/09/12 | 3,830 | 3,870 | 3,720 | 3,820 | 3,855,900 |
| 2007/09/11 | 3,800 | 3,910 | 3,780 | 3,880 | 2,182,800 |
| 2007/09/10 | 3,850 | 3,900 | 3,720 | 3,800 | 3,636,200 |
| 2007/09/07 | 3,940 | 3,940 | 3,860 | 3,880 | 1,213,200 |
| 2007/09/06 | 3,900 | 3,930 | 3,850 | 3,930 | 1,417,200 |
| 2007/09/05 | 3,960 | 3,970 | 3,900 | 3,900 | 1,184,000 |
| 2007/09/04 | 3,960 | 4,000 | 3,930 | 3,940 | 1,585,400 |
| 2007/09/03 | 3,950 | 4,030 | 3,940 | 4,000 | 1,104,900 |
| 2007/08/31 | 3,990 | 4,030 | 3,960 | 4,020 | 1,622,300 |
| 2007/08/30 | 3,980 | 3,990 | 3,930 | 3,940 | 1,904,500 |
| 2007/08/29 | 3,860 | 3,910 | 3,850 | 3,890 | 1,835,900 |
| 2007/08/28 | 3,860 | 3,950 | 3,850 | 3,930 | 1,724,300 |
| 2007/08/27 | 3,960 | 3,960 | 3,850 | 3,880 | 1,868,500 |
| 2007/08/24 | 3,970 | 4,000 | 3,890 | 3,930 | 3,396,700 |
| 2007/08/23 | 3,990 | 4,080 | 3,980 | 4,070 | 2,795,300 |
| 2007/08/22 | 3,880 | 3,960 | 3,860 | 3,890 | 2,000,100 |
| 2007/08/21 | 3,930 | 4,000 | 3,910 | 3,950 | 2,546,000 |
| 2007/08/20 | 3,880 | 3,960 | 3,780 | 3,820 | 2,317,600 |
| 2007/08/17 | 3,710 | 3,760 | 3,640 | 3,660 | 3,229,500 |
| 2007/08/16 | 3,820 | 3,820 | 3,760 | 3,790 | 2,304,100 |
| 2007/08/15 | 3,890 | 3,900 | 3,830 | 3,840 | 1,349,900 |
| 2007/08/14 | 3,790 | 3,970 | 3,780 | 3,940 | 2,413,800 |
| 2007/08/13 | 3,830 | 3,960 | 3,800 | 3,920 | 3,092,400 |
| 2007/08/10 | 3,930 | 4,030 | 3,930 | 3,950 | 3,164,000 |
| 2007/08/09 | 3,940 | 4,090 | 3,920 | 3,990 | 5,049,000 |
| 2007/08/08 | 3,790 | 3,890 | 3,770 | 3,870 | 2,672,200 |
| 2007/08/07 | 3,840 | 3,850 | 3,760 | 3,800 | 2,039,000 |
| 2007/08/06 | 3,800 | 3,800 | 3,730 | 3,790 | 2,085,800 |
| 2007/08/03 | 3,790 | 3,830 | 3,760 | 3,800 | 2,728,400 |
| 2007/08/02 | 3,740 | 3,770 | 3,700 | 3,740 | 2,587,300 |
| 2007/08/01 | 3,760 | 3,770 | 3,700 | 3,710 | 2,844,900 |
| 2007/07/31 | 3,800 | 3,880 | 3,750 | 3,780 | 3,219,000 |
| 2007/07/30 | 3,690 | 3,740 | 3,680 | 3,720 | 2,458,000 |
| 2007/07/27 | 3,700 | 3,720 | 3,670 | 3,700 | 3,446,100 |
| 2007/07/26 | 3,740 | 3,750 | 3,700 | 3,700 | 2,267,100 |
| 2007/07/25 | 3,710 | 3,730 | 3,700 | 3,730 | 2,269,600 |
| 2007/07/24 | 3,760 | 3,770 | 3,710 | 3,760 | 2,774,800 |
| 2007/07/23 | 3,750 | 3,800 | 3,720 | 3,760 | 4,421,500 |
| 2007/07/20 | 3,980 | 4,030 | 3,650 | 3,830 | 8,604,800 |
| 2007/07/19 | 4,030 | 4,030 | 3,920 | 3,960 | 2,638,500 |
| 2007/07/18 | 4,030 | 4,050 | 4,000 | 4,020 | 2,762,300 |
| 2007/07/17 | 4,140 | 4,160 | 4,020 | 4,050 | 2,840,100 |
| 2007/07/13 | 4,230 | 4,230 | 4,110 | 4,120 | 3,160,200 |
| 2007/07/12 | 4,140 | 4,230 | 4,140 | 4,160 | 1,660,900 |
| 2007/07/11 | 4,150 | 4,180 | 4,140 | 4,150 | 2,203,500 |
| 2007/07/10 | 4,260 | 4,280 | 4,230 | 4,250 | 1,329,300 |
| 2007/07/09 | 4,230 | 4,340 | 4,230 | 4,280 | 3,475,600 |
| 2007/07/06 | 4,190 | 4,210 | 4,170 | 4,200 | 4,446,400 |
| 2007/07/05 | 4,120 | 4,170 | 4,120 | 4,160 | 2,075,700 |
| 2007/07/04 | 4,140 | 4,140 | 4,060 | 4,070 | 851,200 |
| 2007/07/03 | 4,110 | 4,140 | 4,090 | 4,110 | 925,500 |
| 2007/07/02 | 4,120 | 4,160 | 4,110 | 4,120 | 2,078,800 |
| 2007/06/29 | 4,020 | 4,100 | 4,010 | 4,090 | 2,120,800 |
| 2007/06/28 | 3,960 | 4,000 | 3,950 | 3,970 | 1,393,200 |
| 2007/06/27 | 3,980 | 4,000 | 3,950 | 3,970 | 1,852,100 |
| 2007/06/26 | 4,040 | 4,060 | 3,990 | 4,020 | 1,248,500 |
| 2007/06/25 | 4,020 | 4,080 | 4,000 | 4,040 | 2,355,100 |
| 2007/06/22 | 4,170 | 4,170 | 4,050 | 4,070 | 2,472,700 |
| 2007/06/21 | 4,140 | 4,210 | 4,140 | 4,200 | 2,458,600 |
| 2007/06/20 | 4,100 | 4,140 | 4,100 | 4,120 | 1,898,200 |
| 2007/06/19 | 4,120 | 4,130 | 4,100 | 4,120 | 1,015,800 |
| 2007/06/18 | 4,120 | 4,150 | 4,090 | 4,140 | 2,042,900 |
| 2007/06/15 | 4,090 | 4,090 | 4,060 | 4,080 | 1,680,000 |
| 2007/06/14 | 4,090 | 4,110 | 4,050 | 4,070 | 2,022,000 |
| 2007/06/13 | 4,000 | 4,060 | 3,980 | 4,050 | 1,435,900 |
| 2007/06/12 | 4,050 | 4,080 | 4,040 | 4,070 | 1,310,400 |
| 2007/06/11 | 4,050 | 4,120 | 4,050 | 4,080 | 3,094,900 |
| 2007/06/08 | 3,950 | 3,990 | 3,940 | 3,980 | 2,802,500 |
| 2007/06/07 | 3,850 | 3,960 | 3,840 | 3,940 | 2,724,700 |
| 2007/06/06 | 3,900 | 3,920 | 3,890 | 3,900 | 1,550,200 |
| 2007/06/05 | 3,920 | 3,950 | 3,910 | 3,920 | 1,597,900 |
| 2007/06/04 | 3,980 | 3,980 | 3,900 | 3,920 | 1,648,900 |
| 2007/06/01 | 3,950 | 3,990 | 3,920 | 3,940 | 1,798,300 |
| 2007/05/31 | 3,930 | 3,970 | 3,930 | 3,940 | 1,432,900 |
| 2007/05/30 | 3,950 | 3,960 | 3,890 | 3,900 | 1,777,300 |
| 2007/05/29 | 3,900 | 3,920 | 3,840 | 3,900 | 3,168,600 |
| 2007/05/28 | 3,990 | 3,990 | 3,930 | 3,950 | 1,399,900 |
| 2007/05/25 | 3,930 | 4,030 | 3,920 | 4,010 | 2,179,300 |
| 2007/05/24 | 3,990 | 4,000 | 3,960 | 3,990 | 1,129,000 |
| 2007/05/23 | 4,030 | 4,030 | 3,980 | 4,000 | 1,062,500 |
| 2007/05/22 | 4,000 | 4,000 | 3,950 | 3,990 | 1,577,600 |
| 2007/05/21 | 3,930 | 3,990 | 3,920 | 3,970 | 1,885,800 |
| 2007/05/18 | 3,870 | 3,920 | 3,850 | 3,890 | 1,841,300 |
| 2007/05/17 | 3,880 | 3,960 | 3,860 | 3,900 | 5,522,800 |
| 2007/05/16 | 3,790 | 3,830 | 3,760 | 3,780 | 3,014,100 |
| 2007/05/15 | 3,750 | 3,780 | 3,730 | 3,740 | 3,155,200 |
| 2007/05/14 | 3,720 | 3,760 | 3,720 | 3,730 | 2,401,100 |
| 2007/05/11 | 3,760 | 3,800 | 3,750 | 3,770 | 4,113,400 |
| 2007/05/10 | 3,760 | 3,770 | 3,700 | 3,710 | 4,787,200 |
| 2007/05/09 | 3,700 | 3,780 | 3,690 | 3,760 | 1,858,300 |
| 2007/05/08 | 3,800 | 3,810 | 3,750 | 3,750 | 2,604,700 |
| 2007/05/07 | 3,760 | 3,780 | 3,740 | 3,770 | 2,763,900 |
| 2007/05/02 | 3,720 | 3,730 | 3,700 | 3,710 | 1,872,100 |
| 2007/05/01 | 3,750 | 3,760 | 3,710 | 3,720 | 2,167,900 |
| 2007/04/27 | 3,720 | 3,760 | 3,690 | 3,700 | 2,556,400 |
| 2007/04/26 | 3,760 | 3,770 | 3,700 | 3,720 | 3,458,500 |
| 2007/04/25 | 3,810 | 3,820 | 3,660 | 3,670 | 6,766,500 |
| 2007/04/24 | 3,880 | 3,910 | 3,820 | 3,830 | 5,042,500 |
| 2007/04/23 | 4,050 | 4,060 | 3,940 | 3,980 | 4,150,700 |
| 2007/04/20 | 4,050 | 4,130 | 4,040 | 4,120 | 3,552,100 |
| 2007/04/19 | 3,950 | 4,030 | 3,930 | 4,000 | 4,389,300 |
| 2007/04/18 | 3,900 | 3,950 | 3,900 | 3,900 | 1,816,300 |
| 2007/04/17 | 3,950 | 3,960 | 3,860 | 3,910 | 2,075,600 |
| 2007/04/16 | 3,910 | 3,950 | 3,900 | 3,920 | 1,756,200 |
| 2007/04/13 | 3,980 | 3,990 | 3,880 | 3,890 | 3,260,100 |
| 2007/04/12 | 3,970 | 4,010 | 3,930 | 3,960 | 2,839,700 |
| 2007/04/11 | 4,060 | 4,120 | 4,040 | 4,070 | 1,235,900 |
| 2007/04/10 | 4,090 | 4,120 | 4,040 | 4,090 | 2,120,700 |
| 2007/04/09 | 4,080 | 4,160 | 4,070 | 4,140 | 3,073,900 |
| 2007/04/06 | 4,080 | 4,120 | 4,070 | 4,100 | 2,153,300 |
| 2007/04/05 | 4,010 | 4,070 | 4,000 | 4,060 | 2,571,700 |
| 2007/04/04 | 4,050 | 4,060 | 3,980 | 4,010 | 1,901,600 |
| 2007/04/03 | 3,970 | 4,020 | 3,930 | 3,960 | 3,110,800 |
| 2007/04/02 | 3,940 | 3,960 | 3,870 | 3,870 | 2,063,200 |
| 2007/03/30 | 3,950 | 3,960 | 3,900 | 3,910 | 1,752,800 |
| 2007/03/29 | 3,900 | 3,920 | 3,860 | 3,900 | 2,222,600 |
| 2007/03/28 | 4,000 | 4,010 | 3,930 | 3,930 | 1,434,200 |
| 2007/03/27 | 4,040 | 4,060 | 3,990 | 4,030 | 1,693,400 |
| 2007/03/26 | 4,120 | 4,120 | 4,070 | 4,080 | 1,744,300 |
| 2007/03/23 | 4,070 | 4,110 | 4,050 | 4,070 | 2,385,300 |
| 2007/03/22 | 4,000 | 4,030 | 3,990 | 4,010 | 2,053,300 |
| 2007/03/20 | 3,920 | 3,960 | 3,900 | 3,940 | 1,998,300 |
| 2007/03/19 | 3,820 | 3,890 | 3,810 | 3,880 | 2,658,200 |
| 2007/03/16 | 3,910 | 3,920 | 3,840 | 3,850 | 3,215,700 |
| 2007/03/15 | 3,920 | 3,970 | 3,910 | 3,950 | 2,629,600 |
| 2007/03/14 | 3,900 | 3,910 | 3,870 | 3,890 | 2,371,600 |
| 2007/03/13 | 3,970 | 3,990 | 3,930 | 3,940 | 2,264,500 |
| 2007/03/12 | 4,030 | 4,030 | 3,940 | 3,960 | 4,234,800 |
| 2007/03/09 | 4,010 | 4,060 | 4,010 | 4,020 | 2,767,800 |
| 2007/03/08 | 3,950 | 4,030 | 3,940 | 4,020 | 1,829,200 |
| 2007/03/07 | 4,050 | 4,070 | 3,940 | 3,940 | 2,247,200 |
| 2007/03/06 | 3,910 | 4,020 | 3,900 | 4,010 | 3,332,100 |
| 2007/03/05 | 3,980 | 4,000 | 3,900 | 3,900 | 2,832,600 |
| 2007/03/02 | 4,050 | 4,050 | 3,990 | 4,020 | 2,377,400 |
| 2007/03/01 | 4,150 | 4,160 | 4,060 | 4,060 | 2,475,100 |
| 2007/02/28 | 4,000 | 4,140 | 3,980 | 4,100 | 3,647,900 |
| 2007/02/27 | 4,280 | 4,290 | 4,240 | 4,250 | 2,016,200 |
| 2007/02/26 | 4,250 | 4,280 | 4,240 | 4,270 | 2,004,400 |
| 2007/02/23 | 4,280 | 4,280 | 4,210 | 4,240 | 2,975,300 |
| 2007/02/22 | 4,250 | 4,300 | 4,250 | 4,290 | 3,010,900 |
| 2007/02/21 | 4,240 | 4,250 | 4,190 | 4,200 | 2,310,100 |
| 2007/02/20 | 4,240 | 4,250 | 4,190 | 4,230 | 1,899,400 |
| 2007/02/19 | 4,160 | 4,230 | 4,150 | 4,210 | 3,724,300 |
| 2007/02/16 | 4,160 | 4,200 | 4,100 | 4,190 | 8,692,800 |
| 2007/02/15 | 4,090 | 4,120 | 4,080 | 4,110 | 6,502,200 |
| 2007/02/14 | 4,070 | 4,100 | 4,050 | 4,060 | 4,411,300 |
| 2007/02/13 | 4,090 | 4,090 | 4,020 | 4,040 | 3,493,400 |
| 2007/02/09 | 4,060 | 4,080 | 4,050 | 4,070 | 3,705,200 |
| 2007/02/08 | 4,060 | 4,090 | 4,040 | 4,050 | 3,851,700 |
| 2007/02/07 | 4,070 | 4,070 | 4,020 | 4,040 | 4,271,000 |
| 2007/02/06 | 4,190 | 4,230 | 4,150 | 4,150 | 2,823,300 |
| 2007/02/05 | 4,270 | 4,280 | 4,160 | 4,180 | 3,579,900 |
| 2007/02/02 | 4,360 | 4,370 | 4,260 | 4,270 | 2,957,800 |
| 2007/02/01 | 4,400 | 4,440 | 4,360 | 4,360 | 4,211,100 |
| 2007/01/31 | 4,370 | 4,400 | 4,350 | 4,380 | 4,515,200 |
| 2007/01/30 | 4,300 | 4,330 | 4,270 | 4,290 | 2,392,900 |
| 2007/01/29 | 4,240 | 4,330 | 4,230 | 4,270 | 2,478,400 |
| 2007/01/26 | 4,290 | 4,320 | 4,250 | 4,260 | 3,121,400 |
| 2007/01/25 | 4,360 | 4,380 | 4,280 | 4,290 | 4,544,300 |
| 2007/01/24 | 4,340 | 4,410 | 4,330 | 4,360 | 5,105,300 |
| 2007/01/23 | 4,340 | 4,410 | 4,330 | 4,380 | 7,665,100 |
| 2007/01/22 | 4,560 | 4,590 | 4,390 | 4,470 | 6,619,000 |
| 2007/01/19 | 4,650 | 4,670 | 4,590 | 4,610 | 2,159,300 |
| 2007/01/18 | 4,700 | 4,720 | 4,670 | 4,700 | 1,669,400 |
| 2007/01/17 | 4,700 | 4,710 | 4,640 | 4,700 | 1,312,200 |
| 2007/01/16 | 4,700 | 4,750 | 4,690 | 4,690 | 1,513,400 |
| 2007/01/15 | 4,680 | 4,700 | 4,660 | 4,700 | 1,229,900 |
| 2007/01/12 | 4,620 | 4,690 | 4,590 | 4,630 | 1,500,100 |
| 2007/01/11 | 4,650 | 4,680 | 4,560 | 4,590 | 1,380,300 |
| 2007/01/10 | 4,700 | 4,710 | 4,600 | 4,610 | 1,617,200 |
| 2007/01/09 | 4,660 | 4,730 | 4,630 | 4,720 | 2,094,800 |
| 2007/01/05 | 4,740 | 4,740 | 4,650 | 4,670 | 1,598,500 |
| 2007/01/04 | 4,700 | 4,740 | 4,680 | 4,740 | 1,438,900 |