伊藤忠商事(8001)の株価時系列情報
伊藤忠商事(8001)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 | 1,090 | 1,096 | 1,083 | 1,092 | 4,561,000 |
| 2007/12/27 | 1,108 | 1,119 | 1,094 | 1,096 | 3,892,000 |
| 2007/12/26 | 1,119 | 1,122 | 1,103 | 1,122 | 4,100,000 |
| 2007/12/25 | 1,100 | 1,117 | 1,093 | 1,109 | 7,214,000 |
| 2007/12/21 | 1,059 | 1,070 | 1,043 | 1,065 | 7,155,000 |
| 2007/12/20 | 1,082 | 1,085 | 1,053 | 1,059 | 6,840,000 |
| 2007/12/19 | 1,081 | 1,102 | 1,061 | 1,064 | 8,192,000 |
| 2007/12/18 | 1,048 | 1,091 | 1,037 | 1,075 | 12,513,000 |
| 2007/12/17 | 1,100 | 1,144 | 1,062 | 1,068 | 11,387,000 |
| 2007/12/14 | 1,160 | 1,178 | 1,098 | 1,114 | 16,709,000 |
| 2007/12/13 | 1,162 | 1,183 | 1,151 | 1,154 | 13,751,000 |
| 2007/12/12 | 1,120 | 1,175 | 1,119 | 1,172 | 19,478,000 |
| 2007/12/11 | 1,125 | 1,145 | 1,115 | 1,140 | 9,535,000 |
| 2007/12/10 | 1,130 | 1,130 | 1,094 | 1,111 | 9,024,000 |
| 2007/12/07 | 1,088 | 1,124 | 1,079 | 1,110 | 13,137,000 |
| 2007/12/06 | 1,076 | 1,083 | 1,043 | 1,057 | 12,476,000 |
| 2007/12/05 | 1,060 | 1,078 | 1,040 | 1,056 | 10,196,000 |
| 2007/12/04 | 1,132 | 1,141 | 1,061 | 1,067 | 16,448,000 |
| 2007/12/03 | 1,170 | 1,180 | 1,115 | 1,126 | 13,693,000 |
| 2007/11/30 | 1,115 | 1,165 | 1,115 | 1,164 | 14,444,000 |
| 2007/11/29 | 1,105 | 1,122 | 1,095 | 1,115 | 9,685,000 |
| 2007/11/28 | 1,090 | 1,105 | 1,054 | 1,060 | 8,136,000 |
| 2007/11/27 | 1,043 | 1,098 | 1,037 | 1,072 | 10,929,000 |
| 2007/11/26 | 1,064 | 1,095 | 1,050 | 1,083 | 13,466,000 |
| 2007/11/22 | 1,027 | 1,079 | 1,020 | 1,063 | 13,010,000 |
| 2007/11/21 | 1,085 | 1,094 | 1,040 | 1,047 | 11,756,000 |
| 2007/11/20 | 1,032 | 1,102 | 1,011 | 1,095 | 17,755,000 |
| 2007/11/19 | 1,152 | 1,165 | 1,069 | 1,071 | 13,309,000 |
| 2007/11/16 | 1,181 | 1,181 | 1,138 | 1,146 | 7,987,000 |
| 2007/11/15 | 1,195 | 1,238 | 1,193 | 1,208 | 9,327,000 |
| 2007/11/14 | 1,188 | 1,193 | 1,170 | 1,192 | 9,773,000 |
| 2007/11/13 | 1,159 | 1,173 | 1,132 | 1,148 | 12,125,000 |
| 2007/11/12 | 1,212 | 1,229 | 1,170 | 1,189 | 13,558,000 |
| 2007/11/09 | 1,250 | 1,288 | 1,234 | 1,243 | 10,760,000 |
| 2007/11/08 | 1,279 | 1,289 | 1,207 | 1,252 | 19,756,000 |
| 2007/11/07 | 1,324 | 1,334 | 1,311 | 1,319 | 11,041,000 |
| 2007/11/06 | 1,255 | 1,331 | 1,238 | 1,299 | 13,755,000 |
| 2007/11/05 | 1,350 | 1,350 | 1,263 | 1,275 | 14,809,000 |
| 2007/11/02 | 1,359 | 1,395 | 1,359 | 1,363 | 13,104,000 |
| 2007/11/01 | 1,451 | 1,468 | 1,417 | 1,419 | 9,108,000 |
| 2007/10/31 | 1,452 | 1,452 | 1,407 | 1,441 | 11,454,000 |
| 2007/10/30 | 1,481 | 1,482 | 1,417 | 1,448 | 15,868,000 |
| 2007/10/29 | 1,436 | 1,497 | 1,431 | 1,479 | 12,856,000 |
| 2007/10/26 | 1,388 | 1,418 | 1,377 | 1,416 | 9,363,000 |
| 2007/10/25 | 1,398 | 1,404 | 1,356 | 1,365 | 9,327,000 |
| 2007/10/24 | 1,386 | 1,430 | 1,382 | 1,384 | 10,879,000 |
| 2007/10/23 | 1,376 | 1,398 | 1,369 | 1,378 | 9,920,000 |
| 2007/10/22 | 1,364 | 1,384 | 1,352 | 1,365 | 16,552,000 |
| 2007/10/19 | 1,475 | 1,475 | 1,434 | 1,444 | 8,823,000 |
| 2007/10/18 | 1,435 | 1,467 | 1,427 | 1,459 | 11,111,000 |
| 2007/10/17 | 1,438 | 1,444 | 1,381 | 1,415 | 11,090,000 |
| 2007/10/16 | 1,450 | 1,462 | 1,420 | 1,423 | 8,732,000 |
| 2007/10/15 | 1,460 | 1,471 | 1,445 | 1,451 | 7,484,000 |
| 2007/10/12 | 1,461 | 1,467 | 1,431 | 1,450 | 11,721,000 |
| 2007/10/11 | 1,415 | 1,467 | 1,415 | 1,460 | 13,533,000 |
| 2007/10/10 | 1,420 | 1,440 | 1,406 | 1,417 | 6,254,000 |
| 2007/10/09 | 1,412 | 1,420 | 1,394 | 1,405 | 9,186,000 |
| 2007/10/05 | 1,395 | 1,422 | 1,390 | 1,404 | 10,444,000 |
| 2007/10/04 | 1,442 | 1,450 | 1,383 | 1,383 | 19,361,000 |
| 2007/10/03 | 1,427 | 1,468 | 1,423 | 1,462 | 12,264,000 |
| 2007/10/02 | 1,414 | 1,426 | 1,411 | 1,420 | 8,739,000 |
| 2007/10/01 | 1,388 | 1,409 | 1,376 | 1,394 | 5,811,000 |
| 2007/09/28 | 1,395 | 1,412 | 1,377 | 1,395 | 8,192,000 |
| 2007/09/27 | 1,394 | 1,403 | 1,366 | 1,398 | 10,014,000 |
| 2007/09/26 | 1,392 | 1,400 | 1,376 | 1,384 | 8,747,000 |
| 2007/09/25 | 1,354 | 1,414 | 1,341 | 1,411 | 11,099,000 |
| 2007/09/21 | 1,350 | 1,374 | 1,333 | 1,348 | 10,294,000 |
| 2007/09/20 | 1,359 | 1,379 | 1,344 | 1,356 | 17,954,000 |
| 2007/09/19 | 1,290 | 1,330 | 1,276 | 1,328 | 15,012,000 |
| 2007/09/18 | 1,253 | 1,269 | 1,239 | 1,245 | 11,319,000 |
| 2007/09/14 | 1,270 | 1,277 | 1,247 | 1,270 | 12,505,000 |
| 2007/09/13 | 1,271 | 1,286 | 1,252 | 1,260 | 13,976,000 |
| 2007/09/12 | 1,273 | 1,291 | 1,236 | 1,246 | 12,259,000 |
| 2007/09/11 | 1,240 | 1,282 | 1,208 | 1,272 | 9,712,000 |
| 2007/09/10 | 1,210 | 1,246 | 1,207 | 1,237 | 6,953,000 |
| 2007/09/07 | 1,250 | 1,289 | 1,243 | 1,260 | 9,707,000 |
| 2007/09/06 | 1,200 | 1,270 | 1,195 | 1,270 | 19,038,000 |
| 2007/09/05 | 1,259 | 1,261 | 1,207 | 1,209 | 7,425,000 |
| 2007/09/04 | 1,260 | 1,271 | 1,239 | 1,244 | 6,039,000 |
| 2007/09/03 | 1,258 | 1,274 | 1,252 | 1,269 | 7,547,000 |
| 2007/08/31 | 1,213 | 1,256 | 1,202 | 1,256 | 16,835,000 |
| 2007/08/30 | 1,227 | 1,236 | 1,197 | 1,207 | 7,056,000 |
| 2007/08/29 | 1,160 | 1,199 | 1,158 | 1,195 | 7,926,000 |
| 2007/08/28 | 1,218 | 1,245 | 1,205 | 1,211 | 8,229,000 |
| 2007/08/27 | 1,270 | 1,285 | 1,215 | 1,225 | 9,518,000 |
| 2007/08/24 | 1,255 | 1,264 | 1,234 | 1,250 | 7,925,000 |
| 2007/08/23 | 1,255 | 1,278 | 1,255 | 1,274 | 11,842,000 |
| 2007/08/22 | 1,217 | 1,228 | 1,187 | 1,217 | 10,418,000 |
| 2007/08/21 | 1,192 | 1,239 | 1,173 | 1,226 | 16,149,000 |
| 2007/08/20 | 1,191 | 1,210 | 1,171 | 1,177 | 13,907,000 |
| 2007/08/17 | 1,226 | 1,233 | 1,101 | 1,109 | 20,610,000 |
| 2007/08/16 | 1,276 | 1,285 | 1,212 | 1,253 | 19,480,000 |
| 2007/08/15 | 1,300 | 1,327 | 1,286 | 1,291 | 20,808,000 |
| 2007/08/14 | 1,298 | 1,334 | 1,295 | 1,323 | 23,392,000 |
| 2007/08/13 | 1,227 | 1,292 | 1,225 | 1,238 | 18,962,000 |
| 2007/08/10 | 1,239 | 1,239 | 1,178 | 1,207 | 20,724,000 |
| 2007/08/09 | 1,310 | 1,322 | 1,223 | 1,302 | 29,914,000 |
| 2007/08/08 | 1,336 | 1,374 | 1,277 | 1,290 | 23,231,000 |
| 2007/08/07 | 1,418 | 1,418 | 1,350 | 1,355 | 13,444,000 |
| 2007/08/06 | 1,413 | 1,421 | 1,401 | 1,401 | 12,935,000 |
| 2007/08/03 | 1,446 | 1,471 | 1,427 | 1,453 | 14,740,000 |
| 2007/08/02 | 1,455 | 1,467 | 1,374 | 1,416 | 17,935,000 |
| 2007/08/01 | 1,485 | 1,503 | 1,432 | 1,438 | 15,213,000 |
| 2007/07/31 | 1,526 | 1,537 | 1,498 | 1,503 | 13,413,000 |
| 2007/07/30 | 1,449 | 1,509 | 1,442 | 1,505 | 10,029,000 |
| 2007/07/27 | 1,450 | 1,514 | 1,427 | 1,469 | 16,445,000 |
| 2007/07/26 | 1,501 | 1,535 | 1,490 | 1,495 | 6,907,000 |
| 2007/07/25 | 1,520 | 1,524 | 1,496 | 1,519 | 7,670,000 |
| 2007/07/24 | 1,560 | 1,570 | 1,532 | 1,543 | 6,148,000 |
| 2007/07/23 | 1,526 | 1,547 | 1,525 | 1,546 | 7,688,000 |
| 2007/07/20 | 1,548 | 1,562 | 1,535 | 1,556 | 7,645,000 |
| 2007/07/19 | 1,569 | 1,576 | 1,522 | 1,526 | 13,567,000 |
| 2007/07/18 | 1,589 | 1,589 | 1,557 | 1,568 | 12,486,000 |
| 2007/07/17 | 1,570 | 1,591 | 1,559 | 1,588 | 15,234,000 |
| 2007/07/13 | 1,538 | 1,583 | 1,532 | 1,556 | 16,791,000 |
| 2007/07/12 | 1,522 | 1,545 | 1,487 | 1,501 | 17,472,000 |
| 2007/07/11 | 1,499 | 1,520 | 1,497 | 1,512 | 13,135,000 |
| 2007/07/10 | 1,482 | 1,527 | 1,480 | 1,521 | 20,097,000 |
| 2007/07/09 | 1,471 | 1,495 | 1,456 | 1,489 | 13,862,000 |
| 2007/07/06 | 1,450 | 1,462 | 1,438 | 1,446 | 11,136,000 |
| 2007/07/05 | 1,440 | 1,452 | 1,431 | 1,435 | 5,695,000 |
| 2007/07/04 | 1,445 | 1,457 | 1,438 | 1,440 | 3,409,000 |
| 2007/07/03 | 1,469 | 1,474 | 1,439 | 1,444 | 7,576,000 |
| 2007/07/02 | 1,417 | 1,457 | 1,413 | 1,446 | 6,447,000 |
| 2007/06/29 | 1,408 | 1,433 | 1,395 | 1,428 | 8,443,000 |
| 2007/06/28 | 1,406 | 1,407 | 1,381 | 1,388 | 10,776,000 |
| 2007/06/27 | 1,441 | 1,441 | 1,405 | 1,407 | 6,643,000 |
| 2007/06/26 | 1,433 | 1,448 | 1,433 | 1,441 | 6,788,000 |
| 2007/06/25 | 1,460 | 1,470 | 1,448 | 1,453 | 6,797,000 |
| 2007/06/22 | 1,477 | 1,477 | 1,457 | 1,476 | 10,546,000 |
| 2007/06/21 | 1,438 | 1,489 | 1,432 | 1,479 | 11,544,000 |
| 2007/06/20 | 1,473 | 1,473 | 1,445 | 1,446 | 7,856,000 |
| 2007/06/19 | 1,450 | 1,466 | 1,442 | 1,453 | 5,818,000 |
| 2007/06/18 | 1,480 | 1,491 | 1,454 | 1,455 | 9,031,000 |
| 2007/06/15 | 1,423 | 1,467 | 1,416 | 1,461 | 13,904,000 |
| 2007/06/14 | 1,415 | 1,429 | 1,399 | 1,405 | 6,947,000 |
| 2007/06/13 | 1,382 | 1,407 | 1,378 | 1,402 | 5,975,000 |
| 2007/06/12 | 1,420 | 1,432 | 1,395 | 1,410 | 7,383,000 |
| 2007/06/11 | 1,429 | 1,443 | 1,391 | 1,404 | 8,356,000 |
| 2007/06/08 | 1,445 | 1,445 | 1,406 | 1,422 | 17,959,000 |
| 2007/06/07 | 1,423 | 1,455 | 1,423 | 1,452 | 14,054,000 |
| 2007/06/06 | 1,401 | 1,448 | 1,401 | 1,447 | 15,156,000 |
| 2007/06/05 | 1,407 | 1,420 | 1,383 | 1,394 | 7,706,000 |
| 2007/06/04 | 1,388 | 1,407 | 1,380 | 1,392 | 12,100,000 |
| 2007/06/01 | 1,346 | 1,390 | 1,343 | 1,381 | 21,099,000 |
| 2007/05/31 | 1,329 | 1,340 | 1,324 | 1,329 | 13,700,000 |
| 2007/05/30 | 1,316 | 1,338 | 1,301 | 1,310 | 9,891,000 |
| 2007/05/29 | 1,304 | 1,323 | 1,295 | 1,318 | 6,543,000 |
| 2007/05/28 | 1,317 | 1,323 | 1,302 | 1,314 | 6,270,000 |
| 2007/05/25 | 1,300 | 1,302 | 1,281 | 1,297 | 11,364,000 |
| 2007/05/24 | 1,294 | 1,339 | 1,286 | 1,328 | 15,889,000 |
| 2007/05/23 | 1,306 | 1,313 | 1,274 | 1,282 | 9,833,000 |
| 2007/05/22 | 1,307 | 1,326 | 1,285 | 1,323 | 7,688,000 |
| 2007/05/21 | 1,268 | 1,309 | 1,265 | 1,299 | 6,068,000 |
| 2007/05/18 | 1,300 | 1,302 | 1,256 | 1,272 | 8,192,000 |
| 2007/05/17 | 1,321 | 1,330 | 1,293 | 1,299 | 6,293,000 |
| 2007/05/16 | 1,311 | 1,329 | 1,291 | 1,321 | 8,935,000 |
| 2007/05/15 | 1,302 | 1,311 | 1,281 | 1,291 | 7,254,000 |
| 2007/05/14 | 1,329 | 1,356 | 1,317 | 1,322 | 11,685,000 |
| 2007/05/11 | 1,310 | 1,316 | 1,290 | 1,309 | 10,669,000 |
| 2007/05/10 | 1,351 | 1,372 | 1,326 | 1,329 | 21,262,000 |
| 2007/05/09 | 1,258 | 1,349 | 1,258 | 1,349 | 22,460,000 |
| 2007/05/08 | 1,266 | 1,267 | 1,247 | 1,257 | 6,513,000 |
| 2007/05/07 | 1,245 | 1,281 | 1,243 | 1,270 | 15,066,000 |
| 2007/05/02 | 1,197 | 1,233 | 1,191 | 1,230 | 11,706,000 |
| 2007/05/01 | 1,235 | 1,235 | 1,184 | 1,190 | 15,521,000 |
| 2007/04/27 | 1,136 | 1,186 | 1,136 | 1,186 | 15,577,000 |
| 2007/04/26 | 1,110 | 1,141 | 1,108 | 1,132 | 8,957,000 |
| 2007/04/25 | 1,122 | 1,128 | 1,100 | 1,110 | 10,731,000 |
| 2007/04/24 | 1,142 | 1,145 | 1,121 | 1,140 | 8,640,000 |
| 2007/04/23 | 1,180 | 1,188 | 1,148 | 1,151 | 9,051,000 |
| 2007/04/20 | 1,185 | 1,186 | 1,160 | 1,169 | 9,994,000 |
| 2007/04/19 | 1,222 | 1,224 | 1,197 | 1,202 | 14,919,000 |
| 2007/04/18 | 1,193 | 1,224 | 1,192 | 1,222 | 15,010,000 |
| 2007/04/17 | 1,185 | 1,194 | 1,172 | 1,184 | 6,424,000 |
| 2007/04/16 | 1,174 | 1,185 | 1,171 | 1,177 | 5,738,000 |
| 2007/04/13 | 1,189 | 1,189 | 1,148 | 1,152 | 4,974,000 |
| 2007/04/12 | 1,185 | 1,188 | 1,173 | 1,180 | 5,624,000 |
| 2007/04/11 | 1,177 | 1,186 | 1,173 | 1,177 | 3,974,000 |
| 2007/04/10 | 1,175 | 1,189 | 1,170 | 1,185 | 4,690,000 |
| 2007/04/09 | 1,159 | 1,176 | 1,157 | 1,175 | 3,790,000 |
| 2007/04/06 | 1,170 | 1,176 | 1,153 | 1,157 | 3,697,000 |
| 2007/04/05 | 1,167 | 1,184 | 1,159 | 1,180 | 11,954,000 |
| 2007/04/04 | 1,168 | 1,182 | 1,160 | 1,175 | 9,615,000 |
| 2007/04/03 | 1,130 | 1,155 | 1,129 | 1,148 | 6,976,000 |
| 2007/04/02 | 1,174 | 1,185 | 1,125 | 1,125 | 5,775,000 |
| 2007/03/30 | 1,190 | 1,190 | 1,165 | 1,168 | 6,234,000 |
| 2007/03/29 | 1,149 | 1,181 | 1,142 | 1,174 | 8,999,000 |
| 2007/03/28 | 1,161 | 1,175 | 1,143 | 1,156 | 9,699,000 |
| 2007/03/27 | 1,149 | 1,176 | 1,138 | 1,160 | 14,561,000 |
| 2007/03/26 | 1,149 | 1,149 | 1,127 | 1,135 | 5,086,000 |
| 2007/03/23 | 1,142 | 1,152 | 1,138 | 1,148 | 10,420,000 |
| 2007/03/22 | 1,130 | 1,144 | 1,122 | 1,135 | 7,083,000 |
| 2007/03/20 | 1,115 | 1,117 | 1,092 | 1,100 | 6,702,000 |
| 2007/03/19 | 1,064 | 1,102 | 1,058 | 1,094 | 9,189,000 |
| 2007/03/16 | 1,066 | 1,085 | 1,040 | 1,064 | 12,187,000 |
| 2007/03/15 | 1,082 | 1,100 | 1,077 | 1,085 | 6,145,000 |
| 2007/03/14 | 1,080 | 1,088 | 1,058 | 1,067 | 8,115,000 |
| 2007/03/13 | 1,132 | 1,132 | 1,115 | 1,119 | 6,854,000 |
| 2007/03/12 | 1,145 | 1,147 | 1,122 | 1,134 | 8,653,000 |
| 2007/03/09 | 1,119 | 1,119 | 1,094 | 1,095 | 10,723,000 |
| 2007/03/08 | 1,063 | 1,114 | 1,062 | 1,112 | 12,447,000 |
| 2007/03/07 | 1,092 | 1,106 | 1,056 | 1,071 | 13,913,000 |
| 2007/03/06 | 1,049 | 1,093 | 1,043 | 1,073 | 16,460,000 |
| 2007/03/05 | 1,078 | 1,084 | 1,032 | 1,040 | 13,410,000 |
| 2007/03/02 | 1,128 | 1,132 | 1,105 | 1,118 | 8,276,000 |
| 2007/03/01 | 1,131 | 1,151 | 1,109 | 1,148 | 15,390,000 |
| 2007/02/28 | 1,068 | 1,147 | 1,063 | 1,141 | 15,739,000 |
| 2007/02/27 | 1,210 | 1,215 | 1,174 | 1,175 | 12,384,000 |
| 2007/02/26 | 1,183 | 1,223 | 1,181 | 1,216 | 19,447,000 |
| 2007/02/23 | 1,150 | 1,158 | 1,138 | 1,151 | 13,029,000 |
| 2007/02/22 | 1,131 | 1,147 | 1,121 | 1,145 | 9,604,000 |
| 2007/02/21 | 1,114 | 1,147 | 1,104 | 1,124 | 11,201,000 |
| 2007/02/20 | 1,099 | 1,118 | 1,083 | 1,115 | 9,463,000 |
| 2007/02/19 | 1,072 | 1,100 | 1,070 | 1,094 | 10,889,000 |
| 2007/02/16 | 1,061 | 1,097 | 1,051 | 1,069 | 19,714,000 |
| 2007/02/15 | 1,121 | 1,149 | 1,105 | 1,121 | 22,046,000 |
| 2007/02/14 | 1,165 | 1,180 | 1,142 | 1,161 | 12,461,000 |
| 2007/02/13 | 1,099 | 1,166 | 1,099 | 1,160 | 18,828,000 |
| 2007/02/09 | 1,073 | 1,110 | 1,072 | 1,097 | 10,487,000 |
| 2007/02/08 | 1,098 | 1,104 | 1,069 | 1,081 | 8,640,000 |
| 2007/02/07 | 1,100 | 1,107 | 1,086 | 1,097 | 9,718,000 |
| 2007/02/06 | 1,071 | 1,100 | 1,067 | 1,100 | 6,967,000 |
| 2007/02/05 | 1,091 | 1,091 | 1,064 | 1,067 | 7,470,000 |
| 2007/02/02 | 1,090 | 1,096 | 1,073 | 1,090 | 11,075,000 |
| 2007/02/01 | 1,067 | 1,086 | 1,055 | 1,086 | 11,388,000 |
| 2007/01/31 | 1,042 | 1,061 | 1,031 | 1,054 | 7,439,000 |
| 2007/01/30 | 1,063 | 1,067 | 1,036 | 1,037 | 5,584,000 |
| 2007/01/29 | 1,050 | 1,073 | 1,047 | 1,066 | 9,378,000 |
| 2007/01/26 | 1,025 | 1,042 | 1,013 | 1,041 | 7,589,000 |
| 2007/01/25 | 1,065 | 1,066 | 1,041 | 1,044 | 7,982,000 |
| 2007/01/24 | 1,048 | 1,061 | 1,039 | 1,051 | 12,084,000 |
| 2007/01/23 | 1,010 | 1,040 | 1,007 | 1,037 | 15,837,000 |
| 2007/01/22 | 997 | 1,012 | 996 | 1,009 | 10,349,000 |
| 2007/01/19 | 980 | 987 | 976 | 987 | 5,305,000 |
| 2007/01/18 | 964 | 987 | 957 | 985 | 10,542,000 |
| 2007/01/17 | 955 | 959 | 948 | 956 | 9,510,000 |
| 2007/01/16 | 975 | 978 | 969 | 975 | 4,830,000 |
| 2007/01/15 | 963 | 971 | 961 | 966 | 6,098,000 |
| 2007/01/12 | 946 | 957 | 942 | 950 | 4,597,000 |
| 2007/01/11 | 937 | 952 | 935 | 941 | 4,441,000 |
| 2007/01/10 | 966 | 966 | 931 | 939 | 8,076,000 |
| 2007/01/09 | 945 | 965 | 940 | 960 | 7,340,000 |
| 2007/01/05 | 951 | 957 | 938 | 944 | 6,938,000 |
| 2007/01/04 | 978 | 978 | 961 | 964 | 4,182,000 |