豊田通商(8015)の株価時系列情報
豊田通商(8015)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 | 3,020 | 3,030 | 2,995 | 3,030 | 314,000 |
| 2007/12/27 | 3,090 | 3,090 | 3,040 | 3,060 | 347,900 |
| 2007/12/26 | 3,130 | 3,140 | 3,090 | 3,100 | 413,000 |
| 2007/12/25 | 3,090 | 3,120 | 3,080 | 3,120 | 528,900 |
| 2007/12/21 | 2,940 | 3,050 | 2,940 | 3,020 | 956,900 |
| 2007/12/20 | 3,050 | 3,060 | 2,960 | 2,980 | 1,369,300 |
| 2007/12/19 | 3,120 | 3,170 | 3,040 | 3,040 | 942,800 |
| 2007/12/18 | 3,040 | 3,180 | 3,040 | 3,120 | 1,281,200 |
| 2007/12/17 | 3,160 | 3,200 | 3,060 | 3,090 | 959,100 |
| 2007/12/14 | 3,140 | 3,220 | 3,140 | 3,210 | 3,401,400 |
| 2007/12/13 | 3,130 | 3,180 | 3,100 | 3,100 | 828,200 |
| 2007/12/12 | 3,150 | 3,180 | 3,120 | 3,160 | 1,174,400 |
| 2007/12/11 | 3,200 | 3,260 | 3,190 | 3,250 | 907,400 |
| 2007/12/10 | 3,190 | 3,200 | 3,150 | 3,180 | 946,300 |
| 2007/12/07 | 3,140 | 3,200 | 3,110 | 3,150 | 1,165,200 |
| 2007/12/06 | 3,160 | 3,200 | 3,070 | 3,090 | 1,154,300 |
| 2007/12/05 | 3,130 | 3,170 | 3,060 | 3,140 | 1,437,000 |
| 2007/12/04 | 3,130 | 3,170 | 3,090 | 3,090 | 1,073,500 |
| 2007/12/03 | 3,170 | 3,200 | 3,090 | 3,120 | 1,185,300 |
| 2007/11/30 | 3,170 | 3,210 | 3,130 | 3,210 | 1,196,700 |
| 2007/11/29 | 3,080 | 3,160 | 3,070 | 3,130 | 981,700 |
| 2007/11/28 | 3,130 | 3,150 | 3,020 | 3,030 | 1,348,700 |
| 2007/11/27 | 3,070 | 3,200 | 3,050 | 3,170 | 1,465,300 |
| 2007/11/26 | 3,090 | 3,170 | 3,040 | 3,150 | 1,154,100 |
| 2007/11/22 | 2,930 | 3,100 | 2,920 | 3,080 | 2,514,000 |
| 2007/11/21 | 3,000 | 3,010 | 2,880 | 2,895 | 1,391,600 |
| 2007/11/20 | 2,865 | 3,010 | 2,860 | 2,995 | 1,550,400 |
| 2007/11/19 | 2,950 | 2,975 | 2,895 | 2,905 | 842,600 |
| 2007/11/16 | 2,970 | 3,000 | 2,900 | 2,945 | 1,138,000 |
| 2007/11/15 | 3,060 | 3,100 | 3,020 | 3,020 | 1,092,800 |
| 2007/11/14 | 3,030 | 3,090 | 3,020 | 3,070 | 976,600 |
| 2007/11/13 | 3,030 | 3,050 | 2,940 | 2,960 | 1,825,700 |
| 2007/11/12 | 3,110 | 3,130 | 3,030 | 3,070 | 1,344,800 |
| 2007/11/09 | 3,100 | 3,250 | 3,100 | 3,200 | 2,065,400 |
| 2007/11/08 | 3,190 | 3,200 | 3,090 | 3,150 | 1,055,300 |
| 2007/11/07 | 3,220 | 3,310 | 3,200 | 3,240 | 949,000 |
| 2007/11/06 | 3,240 | 3,320 | 3,220 | 3,270 | 1,618,600 |
| 2007/11/05 | 3,260 | 3,280 | 3,250 | 3,250 | 1,073,100 |
| 2007/11/02 | 3,220 | 3,270 | 3,190 | 3,240 | 1,072,300 |
| 2007/11/01 | 3,240 | 3,270 | 3,230 | 3,250 | 785,100 |
| 2007/10/31 | 3,200 | 3,240 | 3,140 | 3,210 | 1,040,800 |
| 2007/10/30 | 3,180 | 3,240 | 3,150 | 3,240 | 837,300 |
| 2007/10/29 | 3,130 | 3,200 | 3,120 | 3,180 | 964,200 |
| 2007/10/26 | 3,120 | 3,140 | 3,060 | 3,120 | 983,600 |
| 2007/10/25 | 3,040 | 3,110 | 3,030 | 3,070 | 1,160,800 |
| 2007/10/24 | 3,100 | 3,130 | 3,040 | 3,040 | 789,700 |
| 2007/10/23 | 3,070 | 3,130 | 3,060 | 3,100 | 484,400 |
| 2007/10/22 | 3,080 | 3,100 | 3,030 | 3,060 | 978,800 |
| 2007/10/19 | 3,250 | 3,260 | 3,170 | 3,200 | 778,700 |
| 2007/10/18 | 3,220 | 3,290 | 3,210 | 3,290 | 1,214,700 |
| 2007/10/17 | 3,200 | 3,200 | 3,120 | 3,180 | 816,900 |
| 2007/10/16 | 3,230 | 3,240 | 3,150 | 3,170 | 764,700 |
| 2007/10/15 | 3,230 | 3,250 | 3,220 | 3,240 | 684,300 |
| 2007/10/12 | 3,200 | 3,220 | 3,160 | 3,180 | 1,418,300 |
| 2007/10/11 | 3,110 | 3,190 | 3,110 | 3,190 | 802,300 |
| 2007/10/10 | 3,150 | 3,150 | 3,130 | 3,140 | 459,000 |
| 2007/10/09 | 3,130 | 3,140 | 3,100 | 3,140 | 882,900 |
| 2007/10/05 | 3,090 | 3,120 | 3,060 | 3,060 | 666,800 |
| 2007/10/04 | 3,130 | 3,140 | 3,060 | 3,070 | 536,600 |
| 2007/10/03 | 3,140 | 3,150 | 3,100 | 3,130 | 619,500 |
| 2007/10/02 | 3,150 | 3,160 | 3,110 | 3,140 | 675,000 |
| 2007/10/01 | 3,080 | 3,130 | 3,070 | 3,130 | 755,800 |
| 2007/09/28 | 3,120 | 3,140 | 3,050 | 3,050 | 907,900 |
| 2007/09/27 | 3,100 | 3,140 | 3,090 | 3,140 | 844,300 |
| 2007/09/26 | 3,090 | 3,110 | 3,040 | 3,080 | 766,100 |
| 2007/09/25 | 3,080 | 3,100 | 3,020 | 3,020 | 1,221,200 |
| 2007/09/21 | 3,020 | 3,090 | 3,020 | 3,070 | 1,119,900 |
| 2007/09/20 | 3,030 | 3,090 | 3,010 | 3,070 | 1,149,100 |
| 2007/09/19 | 2,925 | 2,995 | 2,925 | 2,995 | 820,000 |
| 2007/09/18 | 2,860 | 2,890 | 2,830 | 2,840 | 890,900 |
| 2007/09/14 | 2,895 | 2,940 | 2,890 | 2,940 | 3,766,300 |
| 2007/09/13 | 2,900 | 2,930 | 2,880 | 2,890 | 604,200 |
| 2007/09/12 | 2,885 | 2,935 | 2,850 | 2,860 | 1,018,100 |
| 2007/09/11 | 2,825 | 2,895 | 2,785 | 2,865 | 786,700 |
| 2007/09/10 | 2,790 | 2,845 | 2,780 | 2,820 | 932,200 |
| 2007/09/07 | 2,915 | 2,940 | 2,850 | 2,875 | 1,551,900 |
| 2007/09/06 | 2,750 | 2,840 | 2,720 | 2,835 | 1,116,400 |
| 2007/09/05 | 2,820 | 2,870 | 2,760 | 2,760 | 917,900 |
| 2007/09/04 | 2,845 | 2,860 | 2,815 | 2,815 | 777,400 |
| 2007/09/03 | 2,885 | 2,900 | 2,860 | 2,885 | 707,500 |
| 2007/08/31 | 2,835 | 2,880 | 2,810 | 2,870 | 845,500 |
| 2007/08/30 | 2,815 | 2,845 | 2,795 | 2,805 | 880,800 |
| 2007/08/29 | 2,760 | 2,820 | 2,755 | 2,805 | 1,041,700 |
| 2007/08/28 | 2,805 | 2,825 | 2,775 | 2,800 | 666,600 |
| 2007/08/27 | 2,900 | 2,900 | 2,810 | 2,820 | 728,700 |
| 2007/08/24 | 2,820 | 2,840 | 2,795 | 2,820 | 780,100 |
| 2007/08/23 | 2,855 | 2,875 | 2,840 | 2,870 | 1,061,300 |
| 2007/08/22 | 2,830 | 2,855 | 2,770 | 2,835 | 1,031,900 |
| 2007/08/21 | 2,735 | 2,830 | 2,720 | 2,790 | 838,300 |
| 2007/08/20 | 2,800 | 2,820 | 2,725 | 2,740 | 1,120,400 |
| 2007/08/17 | 2,775 | 2,800 | 2,670 | 2,690 | 2,621,100 |
| 2007/08/16 | 2,830 | 2,840 | 2,675 | 2,770 | 2,368,000 |
| 2007/08/15 | 3,000 | 3,000 | 2,895 | 2,910 | 1,470,400 |
| 2007/08/14 | 3,020 | 3,040 | 2,990 | 3,010 | 914,100 |
| 2007/08/13 | 3,060 | 3,120 | 3,040 | 3,050 | 1,696,800 |
| 2007/08/10 | 3,020 | 3,130 | 3,020 | 3,110 | 2,815,900 |
| 2007/08/09 | 2,975 | 3,150 | 2,970 | 3,100 | 2,346,100 |
| 2007/08/08 | 3,020 | 3,100 | 3,010 | 3,050 | 2,112,600 |
| 2007/08/07 | 3,050 | 3,080 | 2,965 | 2,995 | 1,191,200 |
| 2007/08/06 | 3,040 | 3,060 | 3,000 | 3,030 | 1,165,400 |
| 2007/08/03 | 3,040 | 3,140 | 3,040 | 3,090 | 1,428,400 |
| 2007/08/02 | 3,030 | 3,080 | 2,960 | 3,050 | 1,659,600 |
| 2007/08/01 | 3,020 | 3,100 | 3,020 | 3,050 | 1,635,000 |
| 2007/07/31 | 3,080 | 3,170 | 3,060 | 3,120 | 1,808,800 |
| 2007/07/30 | 3,080 | 3,120 | 3,020 | 3,070 | 2,004,700 |
| 2007/07/27 | 3,020 | 3,170 | 3,010 | 3,130 | 4,418,700 |
| 2007/07/26 | 2,990 | 3,060 | 2,955 | 3,000 | 1,909,700 |
| 2007/07/25 | 2,985 | 2,990 | 2,960 | 2,980 | 848,200 |
| 2007/07/24 | 3,010 | 3,040 | 3,000 | 3,020 | 704,200 |
| 2007/07/23 | 3,000 | 3,030 | 2,980 | 3,000 | 971,800 |
| 2007/07/20 | 3,070 | 3,080 | 3,050 | 3,060 | 704,400 |
| 2007/07/19 | 3,050 | 3,070 | 3,010 | 3,050 | 598,400 |
| 2007/07/18 | 3,120 | 3,130 | 3,030 | 3,050 | 934,000 |
| 2007/07/17 | 3,090 | 3,140 | 3,070 | 3,110 | 1,298,500 |
| 2007/07/13 | 3,080 | 3,120 | 3,060 | 3,080 | 1,749,100 |
| 2007/07/12 | 3,030 | 3,140 | 3,030 | 3,060 | 3,739,200 |
| 2007/07/11 | 2,965 | 3,020 | 2,945 | 2,985 | 1,697,300 |
| 2007/07/10 | 2,925 | 2,970 | 2,925 | 2,960 | 1,123,000 |
| 2007/07/09 | 2,910 | 2,950 | 2,900 | 2,915 | 928,900 |
| 2007/07/06 | 2,855 | 2,895 | 2,845 | 2,870 | 1,173,400 |
| 2007/07/05 | 2,870 | 2,885 | 2,860 | 2,870 | 452,000 |
| 2007/07/04 | 2,870 | 2,890 | 2,840 | 2,855 | 720,300 |
| 2007/07/03 | 2,890 | 2,910 | 2,870 | 2,875 | 839,000 |
| 2007/07/02 | 2,855 | 2,885 | 2,845 | 2,885 | 713,900 |
| 2007/06/29 | 2,855 | 2,875 | 2,820 | 2,850 | 855,600 |
| 2007/06/28 | 2,820 | 2,840 | 2,815 | 2,830 | 693,100 |
| 2007/06/27 | 2,850 | 2,855 | 2,825 | 2,825 | 957,000 |
| 2007/06/26 | 2,880 | 2,900 | 2,855 | 2,855 | 937,800 |
| 2007/06/25 | 2,905 | 2,920 | 2,875 | 2,880 | 1,076,700 |
| 2007/06/22 | 2,970 | 2,975 | 2,915 | 2,945 | 1,384,800 |
| 2007/06/21 | 2,945 | 3,000 | 2,945 | 2,990 | 1,296,900 |
| 2007/06/20 | 2,985 | 3,000 | 2,965 | 2,970 | 1,085,100 |
| 2007/06/19 | 2,970 | 2,995 | 2,945 | 2,985 | 1,029,700 |
| 2007/06/18 | 3,000 | 3,030 | 2,970 | 2,985 | 1,198,500 |
| 2007/06/15 | 2,970 | 3,000 | 2,945 | 2,990 | 1,323,500 |
| 2007/06/14 | 2,970 | 2,985 | 2,960 | 2,965 | 747,400 |
| 2007/06/13 | 2,950 | 2,980 | 2,935 | 2,965 | 1,109,300 |
| 2007/06/12 | 3,020 | 3,020 | 2,975 | 2,990 | 1,349,200 |
| 2007/06/11 | 3,020 | 3,020 | 2,975 | 3,010 | 1,484,400 |
| 2007/06/08 | 3,030 | 3,030 | 2,950 | 2,965 | 4,305,900 |
| 2007/06/07 | 3,000 | 3,050 | 3,000 | 3,050 | 1,019,500 |
| 2007/06/06 | 3,010 | 3,050 | 3,010 | 3,040 | 1,334,100 |
| 2007/06/05 | 2,995 | 3,020 | 2,985 | 3,020 | 1,007,000 |
| 2007/06/04 | 3,030 | 3,040 | 2,985 | 2,990 | 804,300 |
| 2007/06/01 | 2,985 | 3,000 | 2,970 | 2,990 | 1,328,300 |
| 2007/05/31 | 2,930 | 3,000 | 2,920 | 3,000 | 2,121,900 |
| 2007/05/30 | 2,900 | 2,910 | 2,860 | 2,905 | 1,373,700 |
| 2007/05/29 | 2,885 | 2,920 | 2,860 | 2,900 | 1,027,900 |
| 2007/05/28 | 2,900 | 2,920 | 2,890 | 2,910 | 773,200 |
| 2007/05/25 | 2,885 | 2,905 | 2,865 | 2,905 | 1,543,100 |
| 2007/05/24 | 2,875 | 2,900 | 2,860 | 2,875 | 836,000 |
| 2007/05/23 | 2,880 | 2,885 | 2,855 | 2,855 | 914,100 |
| 2007/05/22 | 2,865 | 2,880 | 2,820 | 2,865 | 994,100 |
| 2007/05/21 | 2,815 | 2,865 | 2,810 | 2,835 | 638,900 |
| 2007/05/18 | 2,830 | 2,835 | 2,785 | 2,810 | 1,187,400 |
| 2007/05/17 | 2,825 | 2,845 | 2,790 | 2,800 | 1,058,900 |
| 2007/05/16 | 2,795 | 2,850 | 2,795 | 2,825 | 1,464,600 |
| 2007/05/15 | 2,890 | 2,920 | 2,845 | 2,870 | 2,028,300 |
| 2007/05/14 | 2,995 | 3,010 | 2,950 | 2,970 | 1,387,100 |
| 2007/05/11 | 3,000 | 3,000 | 2,920 | 2,955 | 1,504,800 |
| 2007/05/10 | 3,000 | 3,010 | 2,935 | 3,010 | 1,435,600 |
| 2007/05/09 | 2,925 | 3,010 | 2,920 | 2,995 | 1,679,400 |
| 2007/05/08 | 2,940 | 2,945 | 2,880 | 2,925 | 1,283,700 |
| 2007/05/07 | 2,925 | 2,970 | 2,910 | 2,945 | 975,500 |
| 2007/05/02 | 2,895 | 2,920 | 2,865 | 2,890 | 952,000 |
| 2007/05/01 | 2,925 | 2,930 | 2,840 | 2,865 | 1,813,900 |
| 2007/04/27 | 2,890 | 2,945 | 2,860 | 2,920 | 2,093,800 |
| 2007/04/26 | 2,880 | 2,975 | 2,835 | 2,945 | 2,674,900 |
| 2007/04/25 | 2,815 | 2,825 | 2,770 | 2,800 | 959,400 |
| 2007/04/24 | 2,780 | 2,825 | 2,765 | 2,815 | 896,600 |
| 2007/04/23 | 2,880 | 2,895 | 2,795 | 2,805 | 1,322,200 |
| 2007/04/20 | 2,890 | 2,890 | 2,840 | 2,875 | 1,202,800 |
| 2007/04/19 | 2,895 | 2,905 | 2,830 | 2,865 | 1,274,700 |
| 2007/04/18 | 2,860 | 2,920 | 2,840 | 2,910 | 1,532,400 |
| 2007/04/17 | 2,835 | 2,865 | 2,810 | 2,830 | 1,529,900 |
| 2007/04/16 | 2,840 | 2,875 | 2,805 | 2,825 | 1,572,000 |
| 2007/04/13 | 2,905 | 2,905 | 2,805 | 2,820 | 1,519,500 |
| 2007/04/12 | 2,870 | 2,885 | 2,850 | 2,880 | 1,122,100 |
| 2007/04/11 | 2,925 | 2,930 | 2,865 | 2,870 | 1,536,100 |
| 2007/04/10 | 2,905 | 2,960 | 2,900 | 2,920 | 976,000 |
| 2007/04/09 | 2,910 | 2,945 | 2,900 | 2,930 | 1,666,700 |
| 2007/04/06 | 2,905 | 2,915 | 2,875 | 2,905 | 881,100 |
| 2007/04/05 | 2,925 | 2,930 | 2,875 | 2,910 | 1,610,300 |
| 2007/04/04 | 2,935 | 2,945 | 2,915 | 2,935 | 1,994,200 |
| 2007/04/03 | 2,930 | 2,955 | 2,910 | 2,920 | 1,323,300 |
| 2007/04/02 | 3,000 | 3,030 | 2,910 | 2,930 | 1,549,000 |
| 2007/03/30 | 3,030 | 3,040 | 3,000 | 3,010 | 637,600 |
| 2007/03/29 | 3,040 | 3,040 | 2,985 | 3,020 | 1,090,900 |
| 2007/03/28 | 3,040 | 3,090 | 2,990 | 3,030 | 1,055,600 |
| 2007/03/27 | 3,040 | 3,110 | 3,030 | 3,070 | 495,400 |
| 2007/03/26 | 3,100 | 3,110 | 3,060 | 3,080 | 442,500 |
| 2007/03/23 | 3,100 | 3,120 | 3,070 | 3,090 | 771,900 |
| 2007/03/22 | 3,110 | 3,120 | 3,080 | 3,110 | 690,600 |
| 2007/03/20 | 3,090 | 3,100 | 3,040 | 3,040 | 736,100 |
| 2007/03/19 | 2,980 | 3,060 | 2,965 | 3,040 | 1,113,400 |
| 2007/03/16 | 3,020 | 3,070 | 2,960 | 2,980 | 1,616,500 |
| 2007/03/15 | 3,060 | 3,120 | 3,050 | 3,070 | 1,040,900 |
| 2007/03/14 | 3,050 | 3,080 | 3,020 | 3,040 | 1,010,500 |
| 2007/03/13 | 3,130 | 3,150 | 3,120 | 3,140 | 940,500 |
| 2007/03/12 | 3,160 | 3,180 | 3,140 | 3,160 | 1,552,000 |
| 2007/03/09 | 3,230 | 3,230 | 3,110 | 3,120 | 4,471,200 |
| 2007/03/08 | 3,070 | 3,190 | 3,070 | 3,190 | 1,826,700 |
| 2007/03/07 | 3,170 | 3,190 | 3,090 | 3,120 | 1,938,400 |
| 2007/03/06 | 3,070 | 3,190 | 3,070 | 3,120 | 1,806,700 |
| 2007/03/05 | 3,150 | 3,150 | 3,050 | 3,100 | 1,652,100 |
| 2007/03/02 | 3,300 | 3,300 | 3,210 | 3,250 | 1,411,100 |
| 2007/03/01 | 3,280 | 3,310 | 3,230 | 3,300 | 1,638,700 |
| 2007/02/28 | 3,190 | 3,290 | 3,160 | 3,290 | 2,023,200 |
| 2007/02/27 | 3,420 | 3,460 | 3,410 | 3,440 | 1,453,000 |
| 2007/02/26 | 3,350 | 3,460 | 3,340 | 3,450 | 3,344,600 |
| 2007/02/23 | 3,270 | 3,340 | 3,270 | 3,320 | 1,542,000 |
| 2007/02/22 | 3,270 | 3,310 | 3,270 | 3,290 | 937,700 |
| 2007/02/21 | 3,270 | 3,320 | 3,260 | 3,270 | 831,300 |
| 2007/02/20 | 3,270 | 3,290 | 3,250 | 3,270 | 717,100 |
| 2007/02/19 | 3,260 | 3,310 | 3,260 | 3,280 | 887,400 |
| 2007/02/16 | 3,310 | 3,340 | 3,280 | 3,300 | 612,300 |
| 2007/02/15 | 3,370 | 3,380 | 3,310 | 3,350 | 1,249,100 |
| 2007/02/14 | 3,340 | 3,360 | 3,310 | 3,330 | 1,223,500 |
| 2007/02/13 | 3,280 | 3,350 | 3,260 | 3,340 | 1,441,800 |
| 2007/02/09 | 3,200 | 3,290 | 3,200 | 3,270 | 1,744,700 |
| 2007/02/08 | 3,250 | 3,250 | 3,180 | 3,200 | 886,600 |
| 2007/02/07 | 3,250 | 3,270 | 3,210 | 3,230 | 982,000 |
| 2007/02/06 | 3,230 | 3,290 | 3,220 | 3,270 | 928,200 |
| 2007/02/05 | 3,240 | 3,250 | 3,190 | 3,230 | 874,200 |
| 2007/02/02 | 3,300 | 3,300 | 3,250 | 3,280 | 1,448,000 |
| 2007/02/01 | 3,220 | 3,300 | 3,210 | 3,300 | 3,167,300 |
| 2007/01/31 | 3,240 | 3,240 | 3,150 | 3,170 | 994,400 |
| 2007/01/30 | 3,240 | 3,250 | 3,190 | 3,200 | 1,281,600 |
| 2007/01/29 | 3,160 | 3,210 | 3,140 | 3,210 | 1,065,300 |
| 2007/01/26 | 3,150 | 3,160 | 3,100 | 3,160 | 1,004,100 |
| 2007/01/25 | 3,220 | 3,250 | 3,150 | 3,170 | 1,601,000 |
| 2007/01/24 | 3,190 | 3,220 | 3,160 | 3,210 | 1,479,200 |
| 2007/01/23 | 3,170 | 3,190 | 3,140 | 3,160 | 982,400 |
| 2007/01/22 | 3,150 | 3,200 | 3,150 | 3,170 | 960,900 |
| 2007/01/19 | 3,160 | 3,160 | 3,130 | 3,140 | 879,500 |
| 2007/01/18 | 3,100 | 3,170 | 3,090 | 3,160 | 1,271,400 |
| 2007/01/17 | 3,070 | 3,110 | 3,050 | 3,090 | 1,126,100 |
| 2007/01/16 | 3,100 | 3,110 | 3,080 | 3,090 | 637,800 |
| 2007/01/15 | 3,100 | 3,130 | 3,090 | 3,100 | 628,800 |
| 2007/01/12 | 3,100 | 3,140 | 3,080 | 3,080 | 1,702,800 |
| 2007/01/11 | 3,070 | 3,110 | 3,060 | 3,080 | 1,531,400 |
| 2007/01/10 | 3,150 | 3,150 | 3,040 | 3,060 | 949,600 |
| 2007/01/09 | 3,090 | 3,150 | 3,080 | 3,150 | 1,536,600 |
| 2007/01/05 | 3,160 | 3,160 | 3,030 | 3,100 | 1,580,000 |
| 2007/01/04 | 3,210 | 3,220 | 3,150 | 3,160 | 711,300 |