ＴＯＰＰＡＮホールディングス(7911)の株価時系列情報
ＴＯＰＰＡＮホールディングス(7911)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 | 1,120 | 1,120 | 1,095 | 1,099 | 1,212,000 |
| 2007/12/27 | 1,128 | 1,132 | 1,121 | 1,130 | 1,452,000 |
| 2007/12/26 | 1,131 | 1,137 | 1,127 | 1,132 | 813,000 |
| 2007/12/25 | 1,112 | 1,130 | 1,112 | 1,120 | 1,300,000 |
| 2007/12/21 | 1,100 | 1,138 | 1,098 | 1,129 | 2,557,000 |
| 2007/12/20 | 1,103 | 1,115 | 1,096 | 1,111 | 1,734,000 |
| 2007/12/19 | 1,111 | 1,112 | 1,094 | 1,102 | 2,346,000 |
| 2007/12/18 | 1,100 | 1,125 | 1,100 | 1,118 | 2,978,000 |
| 2007/12/17 | 1,121 | 1,144 | 1,117 | 1,120 | 1,684,000 |
| 2007/12/14 | 1,137 | 1,149 | 1,128 | 1,130 | 4,678,000 |
| 2007/12/13 | 1,171 | 1,171 | 1,135 | 1,137 | 2,439,000 |
| 2007/12/12 | 1,140 | 1,173 | 1,131 | 1,170 | 2,185,000 |
| 2007/12/11 | 1,151 | 1,173 | 1,151 | 1,168 | 1,740,000 |
| 2007/12/10 | 1,138 | 1,161 | 1,125 | 1,158 | 2,528,000 |
| 2007/12/07 | 1,155 | 1,167 | 1,149 | 1,158 | 2,840,000 |
| 2007/12/06 | 1,118 | 1,154 | 1,112 | 1,153 | 4,315,000 |
| 2007/12/05 | 1,085 | 1,114 | 1,084 | 1,114 | 2,166,000 |
| 2007/12/04 | 1,087 | 1,109 | 1,085 | 1,095 | 2,712,000 |
| 2007/12/03 | 1,099 | 1,101 | 1,086 | 1,091 | 2,269,000 |
| 2007/11/30 | 1,070 | 1,095 | 1,067 | 1,089 | 2,956,000 |
| 2007/11/29 | 1,062 | 1,082 | 1,056 | 1,079 | 2,577,000 |
| 2007/11/28 | 1,055 | 1,061 | 1,040 | 1,051 | 3,764,000 |
| 2007/11/27 | 1,070 | 1,072 | 1,057 | 1,063 | 5,017,000 |
| 2007/11/26 | 1,077 | 1,090 | 1,077 | 1,078 | 2,545,000 |
| 2007/11/22 | 1,087 | 1,109 | 1,087 | 1,096 | 2,153,000 |
| 2007/11/21 | 1,085 | 1,110 | 1,085 | 1,100 | 2,474,000 |
| 2007/11/20 | 1,087 | 1,108 | 1,078 | 1,105 | 2,678,000 |
| 2007/11/19 | 1,088 | 1,116 | 1,084 | 1,100 | 2,440,000 |
| 2007/11/16 | 1,091 | 1,122 | 1,086 | 1,113 | 2,551,000 |
| 2007/11/15 | 1,118 | 1,122 | 1,107 | 1,117 | 1,927,000 |
| 2007/11/14 | 1,100 | 1,116 | 1,091 | 1,115 | 2,631,000 |
| 2007/11/13 | 1,084 | 1,090 | 1,067 | 1,082 | 2,453,000 |
| 2007/11/12 | 1,094 | 1,102 | 1,084 | 1,093 | 2,056,000 |
| 2007/11/09 | 1,104 | 1,115 | 1,098 | 1,105 | 2,156,000 |
| 2007/11/08 | 1,126 | 1,134 | 1,109 | 1,117 | 2,683,000 |
| 2007/11/07 | 1,197 | 1,197 | 1,133 | 1,151 | 4,047,000 |
| 2007/11/06 | 1,175 | 1,219 | 1,153 | 1,217 | 8,956,000 |
| 2007/11/05 | 1,102 | 1,117 | 1,101 | 1,115 | 1,253,000 |
| 2007/11/02 | 1,116 | 1,124 | 1,110 | 1,122 | 1,850,000 |
| 2007/11/01 | 1,122 | 1,135 | 1,119 | 1,127 | 1,726,000 |
| 2007/10/31 | 1,128 | 1,128 | 1,107 | 1,122 | 2,754,000 |
| 2007/10/30 | 1,143 | 1,143 | 1,110 | 1,113 | 3,133,000 |
| 2007/10/29 | 1,129 | 1,139 | 1,118 | 1,135 | 1,149,000 |
| 2007/10/26 | 1,126 | 1,135 | 1,118 | 1,127 | 1,822,000 |
| 2007/10/25 | 1,099 | 1,127 | 1,099 | 1,116 | 2,499,000 |
| 2007/10/24 | 1,100 | 1,113 | 1,094 | 1,099 | 1,895,000 |
| 2007/10/23 | 1,113 | 1,121 | 1,101 | 1,120 | 2,079,000 |
| 2007/10/22 | 1,126 | 1,132 | 1,115 | 1,130 | 1,524,000 |
| 2007/10/19 | 1,152 | 1,154 | 1,135 | 1,140 | 1,833,000 |
| 2007/10/18 | 1,156 | 1,169 | 1,149 | 1,164 | 1,445,000 |
| 2007/10/17 | 1,163 | 1,164 | 1,140 | 1,147 | 1,821,000 |
| 2007/10/16 | 1,159 | 1,161 | 1,140 | 1,143 | 1,670,000 |
| 2007/10/15 | 1,155 | 1,169 | 1,151 | 1,154 | 3,335,000 |
| 2007/10/12 | 1,187 | 1,190 | 1,172 | 1,177 | 1,998,000 |
| 2007/10/11 | 1,154 | 1,190 | 1,154 | 1,186 | 1,922,000 |
| 2007/10/10 | 1,180 | 1,184 | 1,173 | 1,180 | 1,219,000 |
| 2007/10/09 | 1,170 | 1,184 | 1,167 | 1,170 | 1,278,000 |
| 2007/10/05 | 1,169 | 1,178 | 1,165 | 1,168 | 1,613,000 |
| 2007/10/04 | 1,170 | 1,180 | 1,167 | 1,168 | 1,756,000 |
| 2007/10/03 | 1,172 | 1,190 | 1,172 | 1,190 | 2,060,000 |
| 2007/10/02 | 1,181 | 1,184 | 1,160 | 1,172 | 2,533,000 |
| 2007/10/01 | 1,171 | 1,190 | 1,164 | 1,177 | 1,623,000 |
| 2007/09/28 | 1,210 | 1,210 | 1,176 | 1,183 | 1,912,000 |
| 2007/09/27 | 1,156 | 1,195 | 1,152 | 1,187 | 3,036,000 |
| 2007/09/26 | 1,147 | 1,150 | 1,137 | 1,150 | 1,467,000 |
| 2007/09/25 | 1,150 | 1,153 | 1,128 | 1,151 | 2,032,000 |
| 2007/09/21 | 1,130 | 1,161 | 1,130 | 1,157 | 2,864,000 |
| 2007/09/20 | 1,145 | 1,165 | 1,145 | 1,162 | 1,838,000 |
| 2007/09/19 | 1,137 | 1,154 | 1,132 | 1,144 | 3,196,000 |
| 2007/09/18 | 1,116 | 1,130 | 1,110 | 1,121 | 2,290,000 |
| 2007/09/14 | 1,108 | 1,144 | 1,096 | 1,139 | 5,518,000 |
| 2007/09/13 | 1,109 | 1,113 | 1,101 | 1,105 | 2,106,000 |
| 2007/09/12 | 1,091 | 1,103 | 1,086 | 1,093 | 1,887,000 |
| 2007/09/11 | 1,085 | 1,097 | 1,074 | 1,090 | 2,303,000 |
| 2007/09/10 | 1,099 | 1,101 | 1,082 | 1,098 | 2,249,000 |
| 2007/09/07 | 1,118 | 1,121 | 1,105 | 1,114 | 3,016,000 |
| 2007/09/06 | 1,122 | 1,135 | 1,112 | 1,130 | 2,094,000 |
| 2007/09/05 | 1,139 | 1,139 | 1,125 | 1,126 | 2,400,000 |
| 2007/09/04 | 1,148 | 1,158 | 1,135 | 1,145 | 876,000 |
| 2007/09/03 | 1,142 | 1,143 | 1,133 | 1,139 | 1,461,000 |
| 2007/08/31 | 1,150 | 1,162 | 1,145 | 1,162 | 2,408,000 |
| 2007/08/30 | 1,132 | 1,145 | 1,122 | 1,128 | 2,158,000 |
| 2007/08/29 | 1,118 | 1,130 | 1,113 | 1,121 | 2,861,000 |
| 2007/08/28 | 1,128 | 1,132 | 1,117 | 1,131 | 2,088,000 |
| 2007/08/27 | 1,143 | 1,143 | 1,126 | 1,128 | 1,855,000 |
| 2007/08/24 | 1,147 | 1,147 | 1,122 | 1,124 | 2,434,000 |
| 2007/08/23 | 1,140 | 1,153 | 1,134 | 1,146 | 2,364,000 |
| 2007/08/22 | 1,118 | 1,133 | 1,111 | 1,132 | 2,128,000 |
| 2007/08/21 | 1,106 | 1,127 | 1,102 | 1,117 | 3,106,000 |
| 2007/08/20 | 1,138 | 1,141 | 1,105 | 1,112 | 4,975,000 |
| 2007/08/17 | 1,151 | 1,167 | 1,141 | 1,142 | 3,279,000 |
| 2007/08/16 | 1,163 | 1,174 | 1,151 | 1,167 | 3,897,000 |
| 2007/08/15 | 1,185 | 1,191 | 1,174 | 1,181 | 2,786,000 |
| 2007/08/14 | 1,180 | 1,207 | 1,164 | 1,204 | 3,332,000 |
| 2007/08/13 | 1,150 | 1,184 | 1,149 | 1,179 | 4,114,000 |
| 2007/08/10 | 1,181 | 1,200 | 1,135 | 1,149 | 7,189,000 |
| 2007/08/09 | 1,245 | 1,249 | 1,193 | 1,201 | 6,274,000 |
| 2007/08/08 | 1,275 | 1,276 | 1,226 | 1,245 | 4,867,000 |
| 2007/08/07 | 1,273 | 1,287 | 1,259 | 1,283 | 3,207,000 |
| 2007/08/06 | 1,235 | 1,276 | 1,235 | 1,272 | 2,867,000 |
| 2007/08/03 | 1,262 | 1,268 | 1,238 | 1,245 | 4,686,000 |
| 2007/08/02 | 1,271 | 1,293 | 1,265 | 1,290 | 3,173,000 |
| 2007/08/01 | 1,300 | 1,309 | 1,276 | 1,279 | 2,828,000 |
| 2007/07/31 | 1,316 | 1,331 | 1,282 | 1,293 | 4,392,000 |
| 2007/07/30 | 1,278 | 1,295 | 1,270 | 1,292 | 2,942,000 |
| 2007/07/27 | 1,290 | 1,302 | 1,282 | 1,290 | 3,286,000 |
| 2007/07/26 | 1,325 | 1,335 | 1,312 | 1,316 | 2,874,000 |
| 2007/07/25 | 1,318 | 1,344 | 1,311 | 1,342 | 2,318,000 |
| 2007/07/24 | 1,350 | 1,365 | 1,346 | 1,358 | 2,617,000 |
| 2007/07/23 | 1,332 | 1,342 | 1,323 | 1,332 | 1,568,000 |
| 2007/07/20 | 1,358 | 1,359 | 1,336 | 1,346 | 1,885,000 |
| 2007/07/19 | 1,347 | 1,361 | 1,334 | 1,340 | 2,738,000 |
| 2007/07/18 | 1,335 | 1,347 | 1,314 | 1,346 | 4,346,000 |
| 2007/07/17 | 1,392 | 1,396 | 1,364 | 1,370 | 2,471,000 |
| 2007/07/13 | 1,351 | 1,391 | 1,351 | 1,382 | 5,640,000 |
| 2007/07/12 | 1,337 | 1,344 | 1,335 | 1,341 | 2,340,000 |
| 2007/07/11 | 1,346 | 1,346 | 1,334 | 1,338 | 1,575,000 |
| 2007/07/10 | 1,323 | 1,347 | 1,323 | 1,347 | 2,022,000 |
| 2007/07/09 | 1,326 | 1,343 | 1,323 | 1,336 | 2,715,000 |
| 2007/07/06 | 1,308 | 1,316 | 1,298 | 1,301 | 1,603,000 |
| 2007/07/05 | 1,300 | 1,326 | 1,296 | 1,323 | 1,875,000 |
| 2007/07/04 | 1,317 | 1,320 | 1,304 | 1,306 | 1,804,000 |
| 2007/07/03 | 1,328 | 1,330 | 1,314 | 1,328 | 1,872,000 |
| 2007/07/02 | 1,320 | 1,324 | 1,306 | 1,321 | 1,862,000 |
| 2007/06/29 | 1,301 | 1,328 | 1,291 | 1,325 | 4,087,000 |
| 2007/06/28 | 1,273 | 1,298 | 1,273 | 1,289 | 2,944,000 |
| 2007/06/27 | 1,285 | 1,302 | 1,281 | 1,281 | 3,805,000 |
| 2007/06/26 | 1,264 | 1,279 | 1,260 | 1,275 | 1,857,000 |
| 2007/06/25 | 1,263 | 1,279 | 1,263 | 1,276 | 1,512,000 |
| 2007/06/22 | 1,259 | 1,274 | 1,259 | 1,273 | 2,437,000 |
| 2007/06/21 | 1,270 | 1,273 | 1,253 | 1,273 | 1,868,000 |
| 2007/06/20 | 1,257 | 1,280 | 1,256 | 1,277 | 2,076,000 |
| 2007/06/19 | 1,261 | 1,265 | 1,260 | 1,263 | 1,342,000 |
| 2007/06/18 | 1,260 | 1,273 | 1,255 | 1,271 | 2,601,000 |
| 2007/06/15 | 1,249 | 1,252 | 1,238 | 1,251 | 2,296,000 |
| 2007/06/14 | 1,225 | 1,242 | 1,223 | 1,238 | 1,695,000 |
| 2007/06/13 | 1,216 | 1,222 | 1,205 | 1,222 | 2,265,000 |
| 2007/06/12 | 1,230 | 1,231 | 1,222 | 1,222 | 1,772,000 |
| 2007/06/11 | 1,236 | 1,236 | 1,225 | 1,229 | 2,267,000 |
| 2007/06/08 | 1,230 | 1,230 | 1,213 | 1,228 | 6,354,000 |
| 2007/06/07 | 1,230 | 1,247 | 1,229 | 1,245 | 3,477,000 |
| 2007/06/06 | 1,281 | 1,281 | 1,227 | 1,228 | 6,970,000 |
| 2007/06/05 | 1,284 | 1,295 | 1,277 | 1,281 | 2,674,000 |
| 2007/06/04 | 1,300 | 1,305 | 1,289 | 1,292 | 4,696,000 |
| 2007/06/01 | 1,292 | 1,296 | 1,265 | 1,266 | 1,873,000 |
| 2007/05/31 | 1,287 | 1,288 | 1,270 | 1,284 | 2,534,000 |
| 2007/05/30 | 1,240 | 1,271 | 1,240 | 1,267 | 4,106,000 |
| 2007/05/29 | 1,261 | 1,274 | 1,257 | 1,266 | 3,057,000 |
| 2007/05/28 | 1,264 | 1,285 | 1,264 | 1,269 | 4,173,000 |
| 2007/05/25 | 1,267 | 1,275 | 1,261 | 1,269 | 4,550,000 |
| 2007/05/24 | 1,312 | 1,314 | 1,293 | 1,297 | 3,209,000 |
| 2007/05/23 | 1,305 | 1,325 | 1,305 | 1,317 | 3,014,000 |
| 2007/05/22 | 1,301 | 1,325 | 1,295 | 1,319 | 3,546,000 |
| 2007/05/21 | 1,300 | 1,316 | 1,300 | 1,312 | 2,868,000 |
| 2007/05/18 | 1,301 | 1,325 | 1,295 | 1,313 | 5,040,000 |
| 2007/05/17 | 1,272 | 1,335 | 1,267 | 1,312 | 7,543,000 |
| 2007/05/16 | 1,250 | 1,260 | 1,250 | 1,260 | 1,629,000 |
| 2007/05/15 | 1,268 | 1,269 | 1,255 | 1,261 | 1,983,000 |
| 2007/05/14 | 1,262 | 1,279 | 1,257 | 1,274 | 2,321,000 |
| 2007/05/11 | 1,279 | 1,279 | 1,254 | 1,262 | 3,121,000 |
| 2007/05/10 | 1,290 | 1,301 | 1,276 | 1,286 | 3,359,000 |
| 2007/05/09 | 1,243 | 1,290 | 1,239 | 1,290 | 7,023,000 |
| 2007/05/08 | 1,229 | 1,242 | 1,225 | 1,242 | 2,168,000 |
| 2007/05/07 | 1,224 | 1,245 | 1,215 | 1,237 | 2,439,000 |
| 2007/05/02 | 1,216 | 1,226 | 1,211 | 1,219 | 1,988,000 |
| 2007/05/01 | 1,217 | 1,217 | 1,208 | 1,215 | 1,828,000 |
| 2007/04/27 | 1,215 | 1,229 | 1,209 | 1,220 | 3,467,000 |
| 2007/04/26 | 1,230 | 1,235 | 1,223 | 1,224 | 1,919,000 |
| 2007/04/25 | 1,219 | 1,220 | 1,210 | 1,215 | 2,207,000 |
| 2007/04/24 | 1,205 | 1,219 | 1,200 | 1,214 | 1,574,000 |
| 2007/04/23 | 1,228 | 1,228 | 1,202 | 1,207 | 2,105,000 |
| 2007/04/20 | 1,200 | 1,217 | 1,198 | 1,217 | 1,802,000 |
| 2007/04/19 | 1,208 | 1,209 | 1,195 | 1,199 | 3,148,000 |
| 2007/04/18 | 1,199 | 1,226 | 1,199 | 1,215 | 2,234,000 |
| 2007/04/17 | 1,228 | 1,230 | 1,200 | 1,213 | 3,467,000 |
| 2007/04/16 | 1,218 | 1,241 | 1,216 | 1,229 | 2,229,000 |
| 2007/04/13 | 1,235 | 1,235 | 1,209 | 1,209 | 2,944,000 |
| 2007/04/12 | 1,235 | 1,238 | 1,220 | 1,233 | 1,635,000 |
| 2007/04/11 | 1,248 | 1,248 | 1,236 | 1,240 | 2,167,000 |
| 2007/04/10 | 1,239 | 1,242 | 1,229 | 1,242 | 1,784,000 |
| 2007/04/09 | 1,228 | 1,242 | 1,228 | 1,241 | 1,872,000 |
| 2007/04/06 | 1,224 | 1,231 | 1,218 | 1,221 | 2,871,000 |
| 2007/04/05 | 1,224 | 1,241 | 1,215 | 1,225 | 4,702,000 |
| 2007/04/04 | 1,226 | 1,242 | 1,221 | 1,225 | 3,563,000 |
| 2007/04/03 | 1,210 | 1,218 | 1,207 | 1,215 | 2,759,000 |
| 2007/04/02 | 1,224 | 1,234 | 1,208 | 1,208 | 3,100,000 |
| 2007/03/30 | 1,227 | 1,234 | 1,223 | 1,230 | 1,233,000 |
| 2007/03/29 | 1,224 | 1,242 | 1,213 | 1,226 | 1,984,000 |
| 2007/03/28 | 1,238 | 1,244 | 1,221 | 1,232 | 2,199,000 |
| 2007/03/27 | 1,242 | 1,249 | 1,228 | 1,238 | 2,048,000 |
| 2007/03/26 | 1,247 | 1,251 | 1,242 | 1,247 | 1,334,000 |
| 2007/03/23 | 1,243 | 1,253 | 1,235 | 1,246 | 2,164,000 |
| 2007/03/22 | 1,233 | 1,247 | 1,226 | 1,243 | 3,841,000 |
| 2007/03/20 | 1,196 | 1,221 | 1,192 | 1,215 | 3,400,000 |
| 2007/03/19 | 1,168 | 1,201 | 1,168 | 1,195 | 2,703,000 |
| 2007/03/16 | 1,167 | 1,185 | 1,161 | 1,174 | 3,097,000 |
| 2007/03/15 | 1,188 | 1,188 | 1,173 | 1,180 | 1,796,000 |
| 2007/03/14 | 1,179 | 1,188 | 1,168 | 1,178 | 2,608,000 |
| 2007/03/13 | 1,199 | 1,202 | 1,190 | 1,190 | 2,152,000 |
| 2007/03/12 | 1,201 | 1,210 | 1,199 | 1,200 | 1,809,000 |
| 2007/03/09 | 1,211 | 1,211 | 1,185 | 1,199 | 6,062,000 |
| 2007/03/08 | 1,188 | 1,207 | 1,187 | 1,205 | 2,384,000 |
| 2007/03/07 | 1,215 | 1,216 | 1,184 | 1,187 | 5,067,000 |
| 2007/03/06 | 1,171 | 1,221 | 1,169 | 1,221 | 7,764,000 |
| 2007/03/05 | 1,190 | 1,191 | 1,165 | 1,173 | 4,252,000 |
| 2007/03/02 | 1,215 | 1,222 | 1,195 | 1,198 | 3,962,000 |
| 2007/03/01 | 1,200 | 1,215 | 1,188 | 1,207 | 4,571,000 |
| 2007/02/28 | 1,200 | 1,212 | 1,194 | 1,197 | 4,547,000 |
| 2007/02/27 | 1,236 | 1,240 | 1,226 | 1,232 | 2,530,000 |
| 2007/02/26 | 1,248 | 1,251 | 1,232 | 1,235 | 1,930,000 |
| 2007/02/23 | 1,245 | 1,257 | 1,227 | 1,253 | 3,668,000 |
| 2007/02/22 | 1,216 | 1,243 | 1,216 | 1,241 | 3,444,000 |
| 2007/02/21 | 1,224 | 1,224 | 1,211 | 1,215 | 2,630,000 |
| 2007/02/20 | 1,217 | 1,226 | 1,212 | 1,225 | 2,625,000 |
| 2007/02/19 | 1,231 | 1,232 | 1,220 | 1,223 | 2,434,000 |
| 2007/02/16 | 1,238 | 1,239 | 1,227 | 1,235 | 3,308,000 |
| 2007/02/15 | 1,250 | 1,250 | 1,233 | 1,243 | 4,358,000 |
| 2007/02/14 | 1,251 | 1,262 | 1,227 | 1,228 | 7,563,000 |
| 2007/02/13 | 1,309 | 1,312 | 1,303 | 1,308 | 2,674,000 |
| 2007/02/09 | 1,302 | 1,331 | 1,297 | 1,322 | 2,182,000 |
| 2007/02/08 | 1,311 | 1,318 | 1,297 | 1,302 | 1,376,000 |
| 2007/02/07 | 1,316 | 1,318 | 1,298 | 1,305 | 2,623,000 |
| 2007/02/06 | 1,320 | 1,344 | 1,312 | 1,327 | 3,991,000 |
| 2007/02/05 | 1,321 | 1,329 | 1,306 | 1,319 | 3,249,000 |
| 2007/02/02 | 1,306 | 1,328 | 1,303 | 1,310 | 2,805,000 |
| 2007/02/01 | 1,288 | 1,310 | 1,288 | 1,300 | 1,468,000 |
| 2007/01/31 | 1,306 | 1,306 | 1,277 | 1,298 | 2,590,000 |
| 2007/01/30 | 1,295 | 1,310 | 1,294 | 1,310 | 1,920,000 |
| 2007/01/29 | 1,297 | 1,315 | 1,292 | 1,302 | 2,301,000 |
| 2007/01/26 | 1,315 | 1,321 | 1,305 | 1,317 | 2,584,000 |
| 2007/01/25 | 1,334 | 1,336 | 1,318 | 1,321 | 1,362,000 |
| 2007/01/24 | 1,332 | 1,348 | 1,323 | 1,326 | 2,017,000 |
| 2007/01/23 | 1,331 | 1,345 | 1,326 | 1,335 | 1,434,000 |
| 2007/01/22 | 1,343 | 1,352 | 1,328 | 1,339 | 2,746,000 |
| 2007/01/19 | 1,335 | 1,340 | 1,321 | 1,325 | 1,618,000 |
| 2007/01/18 | 1,341 | 1,366 | 1,332 | 1,335 | 2,724,000 |
| 2007/01/17 | 1,334 | 1,360 | 1,328 | 1,347 | 2,348,000 |
| 2007/01/16 | 1,333 | 1,343 | 1,331 | 1,339 | 1,414,000 |
| 2007/01/15 | 1,349 | 1,355 | 1,337 | 1,339 | 1,712,000 |
| 2007/01/12 | 1,301 | 1,338 | 1,293 | 1,331 | 3,755,000 |
| 2007/01/11 | 1,314 | 1,324 | 1,291 | 1,297 | 2,371,000 |
| 2007/01/10 | 1,325 | 1,327 | 1,294 | 1,303 | 2,177,000 |
| 2007/01/09 | 1,303 | 1,324 | 1,302 | 1,320 | 1,326,000 |
| 2007/01/05 | 1,325 | 1,331 | 1,307 | 1,314 | 2,220,000 |
| 2007/01/04 | 1,320 | 1,323 | 1,315 | 1,320 | 828,000 |