三菱商事(8058)の株価時系列情報
三菱商事(8058)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 | 3,090 | 3,120 | 3,050 | 3,060 | 4,069,700 |
| 2007/12/27 | 3,180 | 3,190 | 3,120 | 3,130 | 5,901,700 |
| 2007/12/26 | 3,160 | 3,190 | 3,130 | 3,190 | 4,719,200 |
| 2007/12/25 | 3,160 | 3,190 | 3,130 | 3,190 | 6,066,500 |
| 2007/12/21 | 3,040 | 3,080 | 3,000 | 3,080 | 8,224,100 |
| 2007/12/20 | 3,070 | 3,070 | 2,990 | 3,030 | 6,459,400 |
| 2007/12/19 | 3,000 | 3,110 | 2,985 | 2,995 | 13,009,400 |
| 2007/12/18 | 2,950 | 3,020 | 2,885 | 2,970 | 17,226,800 |
| 2007/12/17 | 3,050 | 3,140 | 2,995 | 3,020 | 9,796,100 |
| 2007/12/14 | 3,200 | 3,260 | 3,050 | 3,080 | 18,021,000 |
| 2007/12/13 | 3,330 | 3,360 | 3,190 | 3,200 | 14,853,300 |
| 2007/12/12 | 3,280 | 3,330 | 3,220 | 3,320 | 18,947,300 |
| 2007/12/11 | 3,220 | 3,330 | 3,220 | 3,330 | 16,878,100 |
| 2007/12/10 | 3,190 | 3,200 | 3,110 | 3,140 | 9,397,500 |
| 2007/12/07 | 3,130 | 3,210 | 3,100 | 3,140 | 12,110,100 |
| 2007/12/06 | 3,060 | 3,080 | 2,995 | 3,060 | 9,722,100 |
| 2007/12/05 | 2,980 | 3,040 | 2,905 | 2,975 | 15,085,200 |
| 2007/12/04 | 3,160 | 3,200 | 3,000 | 3,020 | 11,749,600 |
| 2007/12/03 | 3,220 | 3,230 | 3,130 | 3,150 | 10,929,300 |
| 2007/11/30 | 3,030 | 3,190 | 3,030 | 3,180 | 15,097,400 |
| 2007/11/29 | 3,030 | 3,050 | 2,970 | 3,050 | 14,153,600 |
| 2007/11/28 | 2,980 | 3,050 | 2,895 | 2,905 | 15,428,500 |
| 2007/11/27 | 2,920 | 3,020 | 2,885 | 2,975 | 14,649,700 |
| 2007/11/26 | 2,985 | 3,070 | 2,930 | 3,020 | 16,655,100 |
| 2007/11/22 | 2,900 | 3,020 | 2,885 | 2,975 | 19,596,800 |
| 2007/11/21 | 3,020 | 3,060 | 2,935 | 2,940 | 21,475,400 |
| 2007/11/20 | 2,850 | 3,070 | 2,820 | 3,070 | 25,258,700 |
| 2007/11/19 | 3,120 | 3,170 | 2,970 | 2,970 | 14,515,600 |
| 2007/11/16 | 3,170 | 3,180 | 3,070 | 3,110 | 9,184,200 |
| 2007/11/15 | 3,250 | 3,330 | 3,220 | 3,240 | 10,675,100 |
| 2007/11/14 | 3,200 | 3,240 | 3,160 | 3,210 | 9,811,700 |
| 2007/11/13 | 3,190 | 3,200 | 3,070 | 3,100 | 12,967,700 |
| 2007/11/12 | 3,220 | 3,260 | 3,140 | 3,220 | 13,539,900 |
| 2007/11/09 | 3,310 | 3,440 | 3,290 | 3,320 | 15,152,400 |
| 2007/11/08 | 3,390 | 3,400 | 3,250 | 3,290 | 14,050,900 |
| 2007/11/07 | 3,470 | 3,530 | 3,400 | 3,440 | 12,770,700 |
| 2007/11/06 | 3,300 | 3,470 | 3,280 | 3,390 | 15,312,300 |
| 2007/11/05 | 3,590 | 3,630 | 3,380 | 3,400 | 11,695,100 |
| 2007/11/02 | 3,550 | 3,660 | 3,520 | 3,610 | 11,733,000 |
| 2007/11/01 | 3,620 | 3,650 | 3,590 | 3,630 | 9,809,400 |
| 2007/10/31 | 3,630 | 3,640 | 3,500 | 3,550 | 13,820,800 |
| 2007/10/30 | 3,750 | 3,750 | 3,660 | 3,700 | 7,093,400 |
| 2007/10/29 | 3,730 | 3,790 | 3,690 | 3,750 | 10,448,900 |
| 2007/10/26 | 3,570 | 3,670 | 3,550 | 3,640 | 9,094,700 |
| 2007/10/25 | 3,620 | 3,690 | 3,500 | 3,500 | 10,356,300 |
| 2007/10/24 | 3,590 | 3,700 | 3,570 | 3,610 | 10,858,800 |
| 2007/10/23 | 3,580 | 3,610 | 3,500 | 3,540 | 7,234,400 |
| 2007/10/22 | 3,530 | 3,600 | 3,480 | 3,570 | 11,222,700 |
| 2007/10/19 | 3,800 | 3,810 | 3,660 | 3,680 | 10,953,700 |
| 2007/10/18 | 3,740 | 3,800 | 3,730 | 3,780 | 12,095,700 |
| 2007/10/17 | 3,750 | 3,770 | 3,630 | 3,690 | 14,351,200 |
| 2007/10/16 | 3,760 | 3,800 | 3,700 | 3,700 | 9,059,200 |
| 2007/10/15 | 3,800 | 3,810 | 3,730 | 3,750 | 11,957,400 |
| 2007/10/12 | 3,700 | 3,760 | 3,680 | 3,760 | 18,196,500 |
| 2007/10/11 | 3,540 | 3,690 | 3,540 | 3,670 | 14,738,100 |
| 2007/10/10 | 3,540 | 3,550 | 3,510 | 3,520 | 7,546,600 |
| 2007/10/09 | 3,460 | 3,510 | 3,430 | 3,470 | 8,139,900 |
| 2007/10/05 | 3,480 | 3,550 | 3,460 | 3,490 | 9,044,200 |
| 2007/10/04 | 3,590 | 3,620 | 3,470 | 3,490 | 11,998,900 |
| 2007/10/03 | 3,530 | 3,620 | 3,520 | 3,620 | 7,217,000 |
| 2007/10/02 | 3,650 | 3,650 | 3,560 | 3,580 | 8,704,400 |
| 2007/10/01 | 3,620 | 3,660 | 3,560 | 3,600 | 13,245,300 |
| 2007/09/28 | 3,630 | 3,660 | 3,610 | 3,640 | 7,690,200 |
| 2007/09/27 | 3,640 | 3,690 | 3,600 | 3,660 | 12,315,900 |
| 2007/09/26 | 3,650 | 3,660 | 3,580 | 3,610 | 13,834,800 |
| 2007/09/25 | 3,580 | 3,680 | 3,520 | 3,680 | 15,026,200 |
| 2007/09/21 | 3,490 | 3,580 | 3,480 | 3,560 | 11,235,800 |
| 2007/09/20 | 3,470 | 3,530 | 3,460 | 3,500 | 13,745,800 |
| 2007/09/19 | 3,380 | 3,450 | 3,380 | 3,440 | 11,430,000 |
| 2007/09/18 | 3,320 | 3,350 | 3,280 | 3,280 | 7,982,900 |
| 2007/09/14 | 3,330 | 3,350 | 3,290 | 3,350 | 13,351,300 |
| 2007/09/13 | 3,330 | 3,340 | 3,260 | 3,300 | 16,422,800 |
| 2007/09/12 | 3,200 | 3,300 | 3,200 | 3,230 | 18,978,000 |
| 2007/09/11 | 3,100 | 3,190 | 3,030 | 3,150 | 9,822,700 |
| 2007/09/10 | 3,010 | 3,130 | 3,000 | 3,100 | 10,158,900 |
| 2007/09/07 | 3,150 | 3,230 | 3,120 | 3,160 | 9,503,000 |
| 2007/09/06 | 3,060 | 3,160 | 3,020 | 3,160 | 13,021,000 |
| 2007/09/05 | 3,220 | 3,230 | 3,100 | 3,120 | 7,666,100 |
| 2007/09/04 | 3,210 | 3,220 | 3,160 | 3,170 | 5,206,100 |
| 2007/09/03 | 3,230 | 3,290 | 3,210 | 3,230 | 7,438,500 |
| 2007/08/31 | 3,130 | 3,260 | 3,120 | 3,260 | 12,925,800 |
| 2007/08/30 | 3,060 | 3,120 | 3,050 | 3,080 | 12,802,500 |
| 2007/08/29 | 2,890 | 2,975 | 2,875 | 2,970 | 11,905,600 |
| 2007/08/28 | 2,960 | 3,050 | 2,955 | 3,020 | 7,217,600 |
| 2007/08/27 | 3,120 | 3,160 | 2,975 | 2,995 | 12,296,100 |
| 2007/08/24 | 3,070 | 3,090 | 3,030 | 3,070 | 7,113,700 |
| 2007/08/23 | 3,080 | 3,110 | 3,040 | 3,110 | 13,795,600 |
| 2007/08/22 | 2,940 | 2,945 | 2,865 | 2,900 | 10,855,100 |
| 2007/08/21 | 2,910 | 3,010 | 2,890 | 2,955 | 18,631,500 |
| 2007/08/20 | 2,850 | 2,890 | 2,815 | 2,815 | 14,014,700 |
| 2007/08/17 | 2,880 | 2,885 | 2,615 | 2,635 | 16,217,500 |
| 2007/08/16 | 2,925 | 2,975 | 2,825 | 2,960 | 13,525,500 |
| 2007/08/15 | 3,020 | 3,050 | 2,970 | 2,985 | 12,117,800 |
| 2007/08/14 | 3,010 | 3,100 | 3,000 | 3,090 | 14,290,500 |
| 2007/08/13 | 2,990 | 3,070 | 2,955 | 2,965 | 17,107,100 |
| 2007/08/10 | 3,040 | 3,050 | 2,890 | 2,950 | 17,285,400 |
| 2007/08/09 | 3,240 | 3,250 | 3,120 | 3,170 | 12,092,400 |
| 2007/08/08 | 3,230 | 3,270 | 3,120 | 3,150 | 10,780,300 |
| 2007/08/07 | 3,380 | 3,390 | 3,230 | 3,230 | 9,401,100 |
| 2007/08/06 | 3,320 | 3,390 | 3,310 | 3,370 | 6,715,200 |
| 2007/08/03 | 3,400 | 3,470 | 3,390 | 3,420 | 9,926,900 |
| 2007/08/02 | 3,420 | 3,440 | 3,220 | 3,350 | 11,407,600 |
| 2007/08/01 | 3,460 | 3,490 | 3,300 | 3,340 | 12,511,800 |
| 2007/07/31 | 3,420 | 3,540 | 3,360 | 3,540 | 17,524,600 |
| 2007/07/30 | 3,260 | 3,390 | 3,250 | 3,370 | 8,602,900 |
| 2007/07/27 | 3,290 | 3,380 | 3,270 | 3,300 | 14,112,800 |
| 2007/07/26 | 3,440 | 3,500 | 3,420 | 3,440 | 6,807,900 |
| 2007/07/25 | 3,460 | 3,530 | 3,430 | 3,530 | 6,994,700 |
| 2007/07/24 | 3,630 | 3,650 | 3,490 | 3,530 | 9,976,600 |
| 2007/07/23 | 3,530 | 3,580 | 3,500 | 3,550 | 6,970,600 |
| 2007/07/20 | 3,500 | 3,590 | 3,500 | 3,570 | 10,094,900 |
| 2007/07/19 | 3,520 | 3,530 | 3,460 | 3,500 | 5,695,400 |
| 2007/07/18 | 3,560 | 3,570 | 3,480 | 3,490 | 10,972,100 |
| 2007/07/17 | 3,530 | 3,550 | 3,490 | 3,550 | 10,238,900 |
| 2007/07/13 | 3,500 | 3,550 | 3,480 | 3,540 | 12,738,100 |
| 2007/07/12 | 3,460 | 3,500 | 3,360 | 3,400 | 13,450,200 |
| 2007/07/11 | 3,360 | 3,460 | 3,340 | 3,430 | 12,600,400 |
| 2007/07/10 | 3,360 | 3,440 | 3,350 | 3,400 | 13,950,500 |
| 2007/07/09 | 3,360 | 3,390 | 3,320 | 3,370 | 10,450,500 |
| 2007/07/06 | 3,290 | 3,350 | 3,280 | 3,320 | 10,872,700 |
| 2007/07/05 | 3,280 | 3,340 | 3,270 | 3,290 | 7,086,700 |
| 2007/07/04 | 3,270 | 3,300 | 3,250 | 3,270 | 5,053,800 |
| 2007/07/03 | 3,250 | 3,280 | 3,220 | 3,250 | 6,201,000 |
| 2007/07/02 | 3,240 | 3,300 | 3,200 | 3,290 | 11,542,900 |
| 2007/06/29 | 3,170 | 3,250 | 3,140 | 3,230 | 9,740,500 |
| 2007/06/28 | 3,150 | 3,190 | 3,080 | 3,160 | 17,438,400 |
| 2007/06/27 | 3,250 | 3,260 | 3,120 | 3,130 | 19,522,100 |
| 2007/06/26 | 3,300 | 3,310 | 3,250 | 3,270 | 12,630,000 |
| 2007/06/25 | 3,390 | 3,410 | 3,330 | 3,350 | 11,321,700 |
| 2007/06/22 | 3,370 | 3,430 | 3,350 | 3,430 | 18,862,400 |
| 2007/06/21 | 3,210 | 3,420 | 3,210 | 3,400 | 20,698,000 |
| 2007/06/20 | 3,280 | 3,330 | 3,250 | 3,250 | 9,905,800 |
| 2007/06/19 | 3,250 | 3,330 | 3,220 | 3,240 | 13,050,600 |
| 2007/06/18 | 3,310 | 3,340 | 3,250 | 3,270 | 13,720,800 |
| 2007/06/15 | 3,240 | 3,290 | 3,190 | 3,280 | 11,160,100 |
| 2007/06/14 | 3,170 | 3,220 | 3,150 | 3,170 | 7,834,300 |
| 2007/06/13 | 3,100 | 3,160 | 3,080 | 3,130 | 9,466,400 |
| 2007/06/12 | 3,180 | 3,230 | 3,170 | 3,190 | 12,494,800 |
| 2007/06/11 | 3,200 | 3,230 | 3,090 | 3,140 | 13,677,600 |
| 2007/06/08 | 3,270 | 3,270 | 3,140 | 3,170 | 21,790,500 |
| 2007/06/07 | 3,180 | 3,300 | 3,160 | 3,260 | 22,308,400 |
| 2007/06/06 | 3,090 | 3,240 | 3,090 | 3,220 | 19,013,200 |
| 2007/06/05 | 3,150 | 3,190 | 3,090 | 3,110 | 17,006,900 |
| 2007/06/04 | 3,100 | 3,200 | 3,090 | 3,130 | 26,058,700 |
| 2007/06/01 | 2,995 | 3,100 | 2,985 | 3,080 | 41,029,900 |
| 2007/05/31 | 2,905 | 2,965 | 2,895 | 2,965 | 31,227,400 |
| 2007/05/30 | 2,820 | 2,865 | 2,815 | 2,830 | 33,419,700 |
| 2007/05/29 | 2,730 | 2,800 | 2,730 | 2,790 | 10,786,500 |
| 2007/05/28 | 2,755 | 2,775 | 2,735 | 2,760 | 8,800,900 |
| 2007/05/25 | 2,685 | 2,710 | 2,670 | 2,700 | 7,669,200 |
| 2007/05/24 | 2,715 | 2,760 | 2,710 | 2,740 | 8,698,400 |
| 2007/05/23 | 2,725 | 2,740 | 2,695 | 2,710 | 6,875,900 |
| 2007/05/22 | 2,710 | 2,760 | 2,675 | 2,750 | 8,948,700 |
| 2007/05/21 | 2,660 | 2,710 | 2,655 | 2,710 | 6,779,300 |
| 2007/05/18 | 2,685 | 2,685 | 2,615 | 2,635 | 5,956,400 |
| 2007/05/17 | 2,705 | 2,715 | 2,655 | 2,670 | 5,914,100 |
| 2007/05/16 | 2,735 | 2,760 | 2,680 | 2,700 | 7,019,500 |
| 2007/05/15 | 2,730 | 2,735 | 2,665 | 2,700 | 6,531,100 |
| 2007/05/14 | 2,775 | 2,810 | 2,740 | 2,750 | 10,867,600 |
| 2007/05/11 | 2,780 | 2,780 | 2,710 | 2,735 | 13,909,600 |
| 2007/05/10 | 2,790 | 2,815 | 2,765 | 2,790 | 18,494,300 |
| 2007/05/09 | 2,715 | 2,790 | 2,705 | 2,785 | 14,323,000 |
| 2007/05/08 | 2,720 | 2,735 | 2,695 | 2,710 | 7,583,800 |
| 2007/05/07 | 2,710 | 2,745 | 2,695 | 2,725 | 11,996,800 |
| 2007/05/02 | 2,560 | 2,650 | 2,560 | 2,630 | 9,801,400 |
| 2007/05/01 | 2,595 | 2,605 | 2,550 | 2,550 | 6,345,900 |
| 2007/04/27 | 2,565 | 2,625 | 2,545 | 2,565 | 8,560,400 |
| 2007/04/26 | 2,545 | 2,570 | 2,520 | 2,555 | 9,372,400 |
| 2007/04/25 | 2,580 | 2,585 | 2,535 | 2,545 | 5,678,000 |
| 2007/04/24 | 2,585 | 2,615 | 2,570 | 2,600 | 5,614,500 |
| 2007/04/23 | 2,625 | 2,650 | 2,585 | 2,600 | 5,682,300 |
| 2007/04/20 | 2,630 | 2,635 | 2,595 | 2,605 | 7,268,800 |
| 2007/04/19 | 2,680 | 2,700 | 2,635 | 2,655 | 7,286,200 |
| 2007/04/18 | 2,675 | 2,705 | 2,675 | 2,685 | 6,816,900 |
| 2007/04/17 | 2,720 | 2,735 | 2,680 | 2,710 | 7,489,000 |
| 2007/04/16 | 2,690 | 2,710 | 2,685 | 2,695 | 6,168,600 |
| 2007/04/13 | 2,715 | 2,720 | 2,650 | 2,650 | 7,696,100 |
| 2007/04/12 | 2,730 | 2,735 | 2,700 | 2,710 | 6,913,900 |
| 2007/04/11 | 2,745 | 2,765 | 2,730 | 2,750 | 10,713,000 |
| 2007/04/10 | 2,690 | 2,735 | 2,690 | 2,715 | 4,663,700 |
| 2007/04/09 | 2,700 | 2,730 | 2,685 | 2,715 | 4,979,500 |
| 2007/04/06 | 2,705 | 2,710 | 2,670 | 2,690 | 3,283,900 |
| 2007/04/05 | 2,745 | 2,745 | 2,700 | 2,720 | 5,240,000 |
| 2007/04/04 | 2,750 | 2,755 | 2,725 | 2,740 | 7,829,600 |
| 2007/04/03 | 2,695 | 2,720 | 2,680 | 2,705 | 8,343,700 |
| 2007/04/02 | 2,750 | 2,760 | 2,655 | 2,655 | 6,590,000 |
| 2007/03/30 | 2,765 | 2,765 | 2,735 | 2,735 | 3,676,100 |
| 2007/03/29 | 2,720 | 2,760 | 2,700 | 2,745 | 6,562,500 |
| 2007/03/28 | 2,765 | 2,790 | 2,735 | 2,760 | 6,803,500 |
| 2007/03/27 | 2,760 | 2,805 | 2,750 | 2,765 | 7,515,000 |
| 2007/03/26 | 2,800 | 2,810 | 2,765 | 2,785 | 7,602,100 |
| 2007/03/23 | 2,795 | 2,815 | 2,780 | 2,800 | 13,653,400 |
| 2007/03/22 | 2,760 | 2,795 | 2,760 | 2,785 | 11,084,700 |
| 2007/03/20 | 2,740 | 2,745 | 2,715 | 2,725 | 7,716,200 |
| 2007/03/19 | 2,645 | 2,735 | 2,645 | 2,725 | 6,422,800 |
| 2007/03/16 | 2,695 | 2,725 | 2,630 | 2,685 | 10,591,200 |
| 2007/03/15 | 2,660 | 2,715 | 2,655 | 2,690 | 11,060,100 |
| 2007/03/14 | 2,665 | 2,705 | 2,630 | 2,640 | 11,915,500 |
| 2007/03/13 | 2,785 | 2,785 | 2,745 | 2,745 | 6,578,500 |
| 2007/03/12 | 2,770 | 2,800 | 2,765 | 2,785 | 14,366,200 |
| 2007/03/09 | 2,750 | 2,760 | 2,725 | 2,730 | 15,214,800 |
| 2007/03/08 | 2,615 | 2,715 | 2,605 | 2,710 | 10,096,000 |
| 2007/03/07 | 2,670 | 2,690 | 2,615 | 2,630 | 15,073,500 |
| 2007/03/06 | 2,535 | 2,650 | 2,535 | 2,590 | 17,447,400 |
| 2007/03/05 | 2,600 | 2,630 | 2,500 | 2,535 | 16,925,100 |
| 2007/03/02 | 2,735 | 2,745 | 2,675 | 2,680 | 16,080,100 |
| 2007/03/01 | 2,760 | 2,765 | 2,740 | 2,760 | 49,958,800 |
| 2007/02/28 | 2,710 | 2,765 | 2,620 | 2,760 | 40,484,400 |
| 2007/02/27 | 2,835 | 2,840 | 2,775 | 2,790 | 14,686,800 |
| 2007/02/26 | 2,760 | 2,855 | 2,760 | 2,815 | 19,978,900 |
| 2007/02/23 | 2,680 | 2,760 | 2,670 | 2,745 | 22,094,000 |
| 2007/02/22 | 2,620 | 2,670 | 2,620 | 2,665 | 14,252,900 |
| 2007/02/21 | 2,565 | 2,610 | 2,565 | 2,585 | 7,427,100 |
| 2007/02/20 | 2,565 | 2,590 | 2,535 | 2,580 | 6,251,300 |
| 2007/02/19 | 2,525 | 2,580 | 2,515 | 2,570 | 6,534,200 |
| 2007/02/16 | 2,570 | 2,575 | 2,525 | 2,555 | 10,557,800 |
| 2007/02/15 | 2,605 | 2,610 | 2,555 | 2,600 | 12,898,700 |
| 2007/02/14 | 2,600 | 2,615 | 2,565 | 2,585 | 15,610,500 |
| 2007/02/13 | 2,510 | 2,600 | 2,510 | 2,590 | 16,441,300 |
| 2007/02/09 | 2,485 | 2,540 | 2,475 | 2,520 | 14,245,300 |
| 2007/02/08 | 2,475 | 2,490 | 2,430 | 2,460 | 8,317,100 |
| 2007/02/07 | 2,480 | 2,500 | 2,460 | 2,490 | 7,090,000 |
| 2007/02/06 | 2,450 | 2,505 | 2,450 | 2,495 | 10,562,100 |
| 2007/02/05 | 2,490 | 2,495 | 2,435 | 2,450 | 9,592,400 |
| 2007/02/02 | 2,480 | 2,515 | 2,475 | 2,490 | 17,672,200 |
| 2007/02/01 | 2,440 | 2,480 | 2,435 | 2,460 | 14,768,700 |
| 2007/01/31 | 2,445 | 2,450 | 2,395 | 2,440 | 11,186,400 |
| 2007/01/30 | 2,455 | 2,470 | 2,395 | 2,420 | 12,386,100 |
| 2007/01/29 | 2,410 | 2,460 | 2,405 | 2,435 | 13,569,300 |
| 2007/01/26 | 2,350 | 2,410 | 2,350 | 2,405 | 13,031,300 |
| 2007/01/25 | 2,405 | 2,425 | 2,390 | 2,390 | 19,054,200 |
| 2007/01/24 | 2,360 | 2,380 | 2,350 | 2,365 | 19,530,700 |
| 2007/01/23 | 2,265 | 2,305 | 2,260 | 2,300 | 10,740,000 |
| 2007/01/22 | 2,265 | 2,285 | 2,255 | 2,265 | 11,254,100 |
| 2007/01/19 | 2,205 | 2,230 | 2,195 | 2,225 | 9,232,200 |
| 2007/01/18 | 2,165 | 2,230 | 2,160 | 2,210 | 13,851,900 |
| 2007/01/17 | 2,155 | 2,165 | 2,120 | 2,150 | 10,167,500 |
| 2007/01/16 | 2,150 | 2,170 | 2,140 | 2,165 | 6,842,200 |
| 2007/01/15 | 2,165 | 2,170 | 2,140 | 2,150 | 9,316,200 |
| 2007/01/12 | 2,140 | 2,175 | 2,140 | 2,150 | 7,060,500 |
| 2007/01/11 | 2,130 | 2,150 | 2,125 | 2,130 | 9,026,400 |
| 2007/01/10 | 2,155 | 2,155 | 2,120 | 2,140 | 9,414,100 |
| 2007/01/09 | 2,135 | 2,165 | 2,130 | 2,145 | 9,689,200 |
| 2007/01/05 | 2,200 | 2,205 | 2,150 | 2,170 | 10,485,900 |
| 2007/01/04 | 2,240 | 2,245 | 2,205 | 2,230 | 4,057,300 |