クレディセゾン(8253)の株価時系列情報
クレディセゾン(8253)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 | 3,130 | 3,130 | 3,050 | 3,060 | 358,600 |
| 2007/12/27 | 3,150 | 3,190 | 3,140 | 3,180 | 307,600 |
| 2007/12/26 | 3,130 | 3,200 | 3,110 | 3,190 | 288,400 |
| 2007/12/25 | 3,080 | 3,150 | 3,060 | 3,130 | 642,500 |
| 2007/12/21 | 3,050 | 3,080 | 2,925 | 2,965 | 1,707,500 |
| 2007/12/20 | 2,995 | 3,050 | 2,960 | 3,030 | 939,700 |
| 2007/12/19 | 2,905 | 2,990 | 2,905 | 2,940 | 763,500 |
| 2007/12/18 | 2,960 | 3,010 | 2,915 | 2,945 | 1,412,200 |
| 2007/12/17 | 3,040 | 3,100 | 2,995 | 3,010 | 881,100 |
| 2007/12/14 | 3,070 | 3,170 | 3,070 | 3,090 | 3,249,200 |
| 2007/12/13 | 3,180 | 3,200 | 3,080 | 3,090 | 1,091,100 |
| 2007/12/12 | 3,270 | 3,300 | 3,160 | 3,210 | 1,290,500 |
| 2007/12/11 | 3,410 | 3,430 | 3,320 | 3,370 | 715,900 |
| 2007/12/10 | 3,460 | 3,500 | 3,320 | 3,390 | 921,400 |
| 2007/12/07 | 3,410 | 3,410 | 3,360 | 3,410 | 1,595,500 |
| 2007/12/06 | 3,190 | 3,310 | 3,190 | 3,260 | 1,103,000 |
| 2007/12/05 | 3,190 | 3,190 | 3,080 | 3,120 | 1,318,900 |
| 2007/12/04 | 3,180 | 3,250 | 3,170 | 3,180 | 1,129,300 |
| 2007/12/03 | 3,120 | 3,200 | 3,080 | 3,150 | 1,242,300 |
| 2007/11/30 | 3,100 | 3,180 | 3,030 | 3,170 | 1,343,600 |
| 2007/11/29 | 3,210 | 3,210 | 3,070 | 3,080 | 1,490,200 |
| 2007/11/28 | 3,090 | 3,180 | 3,040 | 3,070 | 1,482,700 |
| 2007/11/27 | 2,940 | 3,100 | 2,900 | 3,080 | 1,256,800 |
| 2007/11/26 | 3,040 | 3,130 | 3,020 | 3,030 | 1,631,700 |
| 2007/11/22 | 2,975 | 2,995 | 2,885 | 2,900 | 1,498,000 |
| 2007/11/21 | 2,960 | 3,070 | 2,940 | 2,955 | 1,770,000 |
| 2007/11/20 | 2,940 | 3,050 | 2,910 | 3,030 | 1,273,500 |
| 2007/11/19 | 2,970 | 3,030 | 2,930 | 2,965 | 2,054,300 |
| 2007/11/16 | 3,100 | 3,100 | 2,935 | 3,030 | 2,453,000 |
| 2007/11/15 | 3,170 | 3,180 | 3,080 | 3,090 | 878,500 |
| 2007/11/14 | 3,160 | 3,200 | 3,100 | 3,180 | 1,300,700 |
| 2007/11/13 | 2,970 | 3,220 | 2,955 | 3,110 | 1,991,000 |
| 2007/11/12 | 3,060 | 3,110 | 2,990 | 3,020 | 1,605,100 |
| 2007/11/09 | 3,150 | 3,210 | 3,080 | 3,110 | 2,595,400 |
| 2007/11/08 | 3,240 | 3,250 | 3,130 | 3,190 | 2,119,100 |
| 2007/11/07 | 3,420 | 3,430 | 3,220 | 3,230 | 1,383,600 |
| 2007/11/06 | 3,490 | 3,550 | 3,420 | 3,450 | 1,385,200 |
| 2007/11/05 | 3,440 | 3,490 | 3,330 | 3,360 | 939,900 |
| 2007/11/02 | 3,600 | 3,600 | 3,460 | 3,500 | 1,735,800 |
| 2007/11/01 | 3,660 | 3,660 | 3,560 | 3,570 | 1,773,100 |
| 2007/10/31 | 3,590 | 3,680 | 3,530 | 3,650 | 1,375,400 |
| 2007/10/30 | 3,480 | 3,570 | 3,460 | 3,520 | 1,469,400 |
| 2007/10/29 | 3,490 | 3,520 | 3,470 | 3,480 | 1,306,800 |
| 2007/10/26 | 3,440 | 3,590 | 3,430 | 3,540 | 956,100 |
| 2007/10/25 | 3,460 | 3,520 | 3,390 | 3,430 | 1,193,800 |
| 2007/10/24 | 3,500 | 3,560 | 3,420 | 3,450 | 1,239,700 |
| 2007/10/23 | 3,480 | 3,590 | 3,440 | 3,550 | 1,737,900 |
| 2007/10/22 | 3,290 | 3,450 | 3,250 | 3,400 | 1,533,500 |
| 2007/10/19 | 3,330 | 3,440 | 3,330 | 3,390 | 2,255,100 |
| 2007/10/18 | 3,150 | 3,230 | 3,150 | 3,230 | 1,061,100 |
| 2007/10/17 | 3,110 | 3,160 | 3,000 | 3,150 | 2,435,600 |
| 2007/10/16 | 3,170 | 3,190 | 3,120 | 3,160 | 1,360,900 |
| 2007/10/15 | 3,270 | 3,280 | 3,210 | 3,270 | 569,000 |
| 2007/10/12 | 3,340 | 3,440 | 3,250 | 3,290 | 2,044,600 |
| 2007/10/11 | 3,290 | 3,370 | 3,180 | 3,330 | 1,857,800 |
| 2007/10/10 | 3,310 | 3,420 | 3,260 | 3,340 | 1,544,000 |
| 2007/10/09 | 3,200 | 3,300 | 3,190 | 3,300 | 1,542,000 |
| 2007/10/05 | 3,100 | 3,200 | 3,100 | 3,180 | 1,358,900 |
| 2007/10/04 | 3,110 | 3,150 | 3,050 | 3,080 | 1,543,200 |
| 2007/10/03 | 2,970 | 3,130 | 2,935 | 3,120 | 1,815,800 |
| 2007/10/02 | 2,915 | 2,950 | 2,880 | 2,930 | 1,813,500 |
| 2007/10/01 | 2,965 | 3,010 | 2,845 | 2,910 | 2,588,600 |
| 2007/09/28 | 3,000 | 3,110 | 2,955 | 2,960 | 2,316,900 |
| 2007/09/27 | 2,650 | 2,965 | 2,625 | 2,930 | 2,636,700 |
| 2007/09/26 | 2,600 | 2,700 | 2,585 | 2,660 | 1,474,100 |
| 2007/09/25 | 2,525 | 2,575 | 2,470 | 2,545 | 2,741,100 |
| 2007/09/21 | 2,675 | 2,675 | 2,495 | 2,525 | 2,686,300 |
| 2007/09/20 | 2,820 | 2,830 | 2,625 | 2,695 | 2,323,400 |
| 2007/09/19 | 2,800 | 2,850 | 2,775 | 2,790 | 1,444,800 |
| 2007/09/18 | 2,730 | 2,735 | 2,655 | 2,680 | 1,898,800 |
| 2007/09/14 | 2,690 | 2,755 | 2,685 | 2,725 | 3,392,000 |
| 2007/09/13 | 2,655 | 2,700 | 2,620 | 2,685 | 1,019,500 |
| 2007/09/12 | 2,650 | 2,700 | 2,620 | 2,650 | 1,238,000 |
| 2007/09/11 | 2,740 | 2,760 | 2,670 | 2,730 | 984,300 |
| 2007/09/10 | 2,750 | 2,765 | 2,635 | 2,690 | 1,553,900 |
| 2007/09/07 | 2,795 | 2,815 | 2,760 | 2,795 | 1,138,800 |
| 2007/09/06 | 2,785 | 2,795 | 2,735 | 2,790 | 1,804,400 |
| 2007/09/05 | 2,950 | 2,975 | 2,800 | 2,850 | 2,240,800 |
| 2007/09/04 | 2,950 | 3,010 | 2,945 | 2,965 | 1,083,900 |
| 2007/09/03 | 3,000 | 3,000 | 2,930 | 2,990 | 682,100 |
| 2007/08/31 | 3,010 | 3,060 | 2,990 | 3,040 | 1,026,900 |
| 2007/08/30 | 2,940 | 3,000 | 2,935 | 2,960 | 1,189,900 |
| 2007/08/29 | 2,920 | 2,950 | 2,875 | 2,940 | 1,303,300 |
| 2007/08/28 | 3,000 | 3,020 | 2,940 | 3,010 | 1,159,000 |
| 2007/08/27 | 2,975 | 3,020 | 2,945 | 3,000 | 1,680,200 |
| 2007/08/24 | 2,900 | 2,930 | 2,865 | 2,900 | 1,381,100 |
| 2007/08/23 | 2,860 | 2,900 | 2,815 | 2,865 | 1,036,900 |
| 2007/08/22 | 2,780 | 2,845 | 2,750 | 2,805 | 1,271,800 |
| 2007/08/21 | 2,775 | 2,830 | 2,705 | 2,720 | 1,238,100 |
| 2007/08/20 | 2,705 | 2,910 | 2,625 | 2,765 | 2,809,800 |
| 2007/08/17 | 2,675 | 2,780 | 2,650 | 2,665 | 2,818,000 |
| 2007/08/16 | 2,695 | 2,720 | 2,515 | 2,595 | 2,040,900 |
| 2007/08/15 | 2,660 | 2,740 | 2,640 | 2,695 | 2,182,500 |
| 2007/08/14 | 2,845 | 2,845 | 2,700 | 2,715 | 1,850,500 |
| 2007/08/13 | 2,950 | 2,990 | 2,725 | 2,840 | 2,951,300 |
| 2007/08/10 | 2,910 | 3,140 | 2,905 | 3,000 | 3,116,100 |
| 2007/08/09 | 2,900 | 3,150 | 2,885 | 3,000 | 3,245,900 |
| 2007/08/08 | 2,735 | 2,805 | 2,725 | 2,780 | 2,028,500 |
| 2007/08/07 | 2,815 | 2,860 | 2,685 | 2,730 | 1,407,000 |
| 2007/08/06 | 2,775 | 2,815 | 2,755 | 2,775 | 1,966,500 |
| 2007/08/03 | 2,775 | 2,825 | 2,740 | 2,815 | 2,018,900 |
| 2007/08/02 | 2,800 | 2,895 | 2,780 | 2,855 | 1,912,900 |
| 2007/08/01 | 2,840 | 2,915 | 2,765 | 2,780 | 1,760,800 |
| 2007/07/31 | 2,930 | 2,955 | 2,895 | 2,930 | 1,134,600 |
| 2007/07/30 | 2,890 | 2,935 | 2,850 | 2,895 | 1,246,300 |
| 2007/07/27 | 2,980 | 3,000 | 2,920 | 2,930 | 1,925,900 |
| 2007/07/26 | 3,100 | 3,100 | 3,030 | 3,050 | 647,800 |
| 2007/07/25 | 3,170 | 3,210 | 3,090 | 3,090 | 1,373,200 |
| 2007/07/24 | 3,060 | 3,130 | 3,050 | 3,120 | 1,159,000 |
| 2007/07/23 | 3,020 | 3,040 | 2,975 | 3,030 | 1,048,900 |
| 2007/07/20 | 3,100 | 3,110 | 3,050 | 3,090 | 704,600 |
| 2007/07/19 | 3,040 | 3,140 | 2,960 | 3,130 | 1,742,000 |
| 2007/07/18 | 3,070 | 3,080 | 3,000 | 3,030 | 1,007,700 |
| 2007/07/17 | 3,050 | 3,080 | 3,020 | 3,020 | 455,400 |
| 2007/07/13 | 3,080 | 3,100 | 3,050 | 3,070 | 1,313,900 |
| 2007/07/12 | 3,120 | 3,160 | 3,050 | 3,060 | 650,500 |
| 2007/07/11 | 3,070 | 3,180 | 3,060 | 3,110 | 1,217,900 |
| 2007/07/10 | 3,070 | 3,110 | 3,050 | 3,080 | 2,189,100 |
| 2007/07/09 | 3,130 | 3,130 | 3,060 | 3,100 | 617,400 |
| 2007/07/06 | 3,170 | 3,180 | 3,090 | 3,110 | 968,900 |
| 2007/07/05 | 3,210 | 3,240 | 3,180 | 3,200 | 1,342,800 |
| 2007/07/04 | 3,190 | 3,240 | 3,150 | 3,160 | 708,600 |
| 2007/07/03 | 3,170 | 3,190 | 3,120 | 3,160 | 901,700 |
| 2007/07/02 | 3,180 | 3,200 | 3,170 | 3,180 | 746,300 |
| 2007/06/29 | 3,230 | 3,230 | 3,180 | 3,210 | 762,900 |
| 2007/06/28 | 3,190 | 3,230 | 3,170 | 3,170 | 833,700 |
| 2007/06/27 | 3,180 | 3,190 | 3,130 | 3,180 | 1,442,600 |
| 2007/06/26 | 3,220 | 3,230 | 3,190 | 3,200 | 733,800 |
| 2007/06/25 | 3,190 | 3,240 | 3,140 | 3,220 | 1,543,800 |
| 2007/06/22 | 3,230 | 3,270 | 3,190 | 3,220 | 860,600 |
| 2007/06/21 | 3,190 | 3,230 | 3,160 | 3,180 | 1,251,400 |
| 2007/06/20 | 3,190 | 3,210 | 3,160 | 3,190 | 1,198,100 |
| 2007/06/19 | 3,160 | 3,200 | 3,140 | 3,200 | 689,900 |
| 2007/06/18 | 3,180 | 3,250 | 3,180 | 3,190 | 844,300 |
| 2007/06/15 | 3,140 | 3,210 | 3,110 | 3,180 | 1,391,500 |
| 2007/06/14 | 3,140 | 3,150 | 3,110 | 3,130 | 1,027,100 |
| 2007/06/13 | 3,040 | 3,190 | 3,020 | 3,160 | 1,899,000 |
| 2007/06/12 | 3,100 | 3,140 | 3,080 | 3,090 | 984,900 |
| 2007/06/11 | 3,180 | 3,190 | 3,100 | 3,140 | 1,337,000 |
| 2007/06/08 | 3,230 | 3,260 | 3,020 | 3,130 | 8,780,100 |
| 2007/06/07 | 3,480 | 3,500 | 3,420 | 3,430 | 1,413,100 |
| 2007/06/06 | 3,530 | 3,620 | 3,530 | 3,550 | 1,328,600 |
| 2007/06/05 | 3,390 | 3,510 | 3,360 | 3,510 | 2,259,400 |
| 2007/06/04 | 3,420 | 3,470 | 3,400 | 3,420 | 1,402,500 |
| 2007/06/01 | 3,480 | 3,490 | 3,380 | 3,390 | 1,313,300 |
| 2007/05/31 | 3,560 | 3,570 | 3,480 | 3,490 | 889,700 |
| 2007/05/30 | 3,520 | 3,570 | 3,470 | 3,510 | 886,800 |
| 2007/05/29 | 3,490 | 3,620 | 3,480 | 3,570 | 1,300,300 |
| 2007/05/28 | 3,470 | 3,490 | 3,430 | 3,470 | 527,400 |
| 2007/05/25 | 3,420 | 3,470 | 3,360 | 3,470 | 1,059,000 |
| 2007/05/24 | 3,650 | 3,650 | 3,500 | 3,520 | 1,474,100 |
| 2007/05/23 | 3,520 | 3,720 | 3,510 | 3,700 | 2,588,800 |
| 2007/05/22 | 3,360 | 3,450 | 3,360 | 3,420 | 1,293,300 |
| 2007/05/21 | 3,320 | 3,380 | 3,280 | 3,360 | 978,300 |
| 2007/05/18 | 3,420 | 3,420 | 3,170 | 3,350 | 3,267,600 |
| 2007/05/17 | 3,530 | 3,580 | 3,470 | 3,500 | 1,356,700 |
| 2007/05/16 | 3,590 | 3,600 | 3,540 | 3,580 | 731,000 |
| 2007/05/15 | 3,690 | 3,740 | 3,630 | 3,670 | 951,700 |
| 2007/05/14 | 3,860 | 3,860 | 3,710 | 3,730 | 1,264,400 |
| 2007/05/11 | 3,760 | 3,870 | 3,730 | 3,770 | 1,507,100 |
| 2007/05/10 | 3,810 | 3,830 | 3,720 | 3,770 | 1,096,400 |
| 2007/05/09 | 3,760 | 3,840 | 3,740 | 3,810 | 1,424,500 |
| 2007/05/08 | 3,650 | 3,800 | 3,640 | 3,790 | 2,094,100 |
| 2007/05/07 | 3,570 | 3,640 | 3,550 | 3,640 | 1,360,400 |
| 2007/05/02 | 3,450 | 3,610 | 3,440 | 3,560 | 1,956,800 |
| 2007/05/01 | 3,430 | 3,460 | 3,410 | 3,420 | 1,330,800 |
| 2007/04/27 | 3,340 | 3,420 | 3,340 | 3,420 | 1,858,300 |
| 2007/04/26 | 3,520 | 3,530 | 3,340 | 3,440 | 1,978,100 |
| 2007/04/25 | 3,500 | 3,550 | 3,460 | 3,470 | 830,400 |
| 2007/04/24 | 3,530 | 3,560 | 3,490 | 3,520 | 820,700 |
| 2007/04/23 | 3,650 | 3,650 | 3,550 | 3,560 | 890,700 |
| 2007/04/20 | 3,630 | 3,630 | 3,550 | 3,600 | 1,114,600 |
| 2007/04/19 | 3,600 | 3,660 | 3,570 | 3,660 | 1,456,300 |
| 2007/04/18 | 3,630 | 3,670 | 3,570 | 3,660 | 1,543,500 |
| 2007/04/17 | 3,700 | 3,780 | 3,630 | 3,640 | 1,909,900 |
| 2007/04/16 | 3,810 | 3,820 | 3,590 | 3,640 | 2,271,300 |
| 2007/04/13 | 3,860 | 3,870 | 3,740 | 3,770 | 1,447,100 |
| 2007/04/12 | 3,840 | 3,900 | 3,790 | 3,830 | 1,213,700 |
| 2007/04/11 | 3,860 | 3,910 | 3,860 | 3,860 | 983,100 |
| 2007/04/10 | 3,810 | 3,850 | 3,790 | 3,830 | 1,096,600 |
| 2007/04/09 | 3,880 | 3,910 | 3,770 | 3,800 | 905,700 |
| 2007/04/06 | 3,790 | 3,860 | 3,760 | 3,830 | 1,548,600 |
| 2007/04/05 | 3,710 | 3,840 | 3,710 | 3,790 | 1,454,800 |
| 2007/04/04 | 3,840 | 3,840 | 3,710 | 3,740 | 2,153,400 |
| 2007/04/03 | 3,880 | 3,880 | 3,640 | 3,810 | 2,231,800 |
| 2007/04/02 | 3,930 | 4,030 | 3,840 | 3,870 | 2,334,900 |
| 2007/03/30 | 3,800 | 3,900 | 3,750 | 3,880 | 2,905,000 |
| 2007/03/29 | 3,880 | 3,880 | 3,660 | 3,790 | 3,022,300 |
| 2007/03/28 | 3,930 | 4,000 | 3,900 | 3,950 | 1,861,000 |
| 2007/03/27 | 3,870 | 3,930 | 3,810 | 3,890 | 1,730,200 |
| 2007/03/26 | 3,960 | 3,990 | 3,930 | 3,950 | 1,424,000 |
| 2007/03/23 | 3,850 | 3,900 | 3,830 | 3,860 | 1,370,500 |
| 2007/03/22 | 3,850 | 3,850 | 3,790 | 3,830 | 1,408,000 |
| 2007/03/20 | 3,670 | 3,740 | 3,670 | 3,710 | 1,103,900 |
| 2007/03/19 | 3,590 | 3,680 | 3,520 | 3,660 | 1,457,800 |
| 2007/03/16 | 3,590 | 3,770 | 3,570 | 3,640 | 3,100,600 |
| 2007/03/15 | 3,530 | 3,610 | 3,530 | 3,590 | 1,596,700 |
| 2007/03/14 | 3,510 | 3,600 | 3,460 | 3,480 | 1,658,100 |
| 2007/03/13 | 3,650 | 3,770 | 3,560 | 3,620 | 1,559,500 |
| 2007/03/12 | 3,700 | 3,710 | 3,590 | 3,700 | 1,867,800 |
| 2007/03/09 | 3,660 | 3,810 | 3,630 | 3,800 | 6,200,400 |
| 2007/03/08 | 3,440 | 3,470 | 3,280 | 3,410 | 2,562,200 |
| 2007/03/07 | 3,580 | 3,600 | 3,400 | 3,410 | 2,293,500 |
| 2007/03/06 | 3,560 | 3,590 | 3,460 | 3,540 | 2,194,900 |
| 2007/03/05 | 3,730 | 3,770 | 3,580 | 3,610 | 1,993,500 |
| 2007/03/02 | 3,750 | 3,820 | 3,730 | 3,780 | 1,930,300 |
| 2007/03/01 | 3,800 | 3,840 | 3,700 | 3,740 | 2,466,000 |
| 2007/02/28 | 3,910 | 3,980 | 3,840 | 3,900 | 2,246,700 |
| 2007/02/27 | 4,080 | 4,080 | 3,980 | 4,000 | 1,068,100 |
| 2007/02/26 | 4,030 | 4,060 | 3,990 | 4,030 | 894,000 |
| 2007/02/23 | 4,070 | 4,090 | 4,010 | 4,060 | 1,307,400 |
| 2007/02/22 | 4,000 | 4,060 | 3,960 | 4,030 | 1,199,700 |
| 2007/02/21 | 4,040 | 4,050 | 3,930 | 3,950 | 2,257,800 |
| 2007/02/20 | 4,080 | 4,120 | 4,050 | 4,100 | 534,100 |
| 2007/02/19 | 4,090 | 4,170 | 4,080 | 4,130 | 719,300 |
| 2007/02/16 | 4,060 | 4,110 | 4,040 | 4,090 | 627,400 |
| 2007/02/15 | 4,120 | 4,150 | 4,000 | 4,090 | 1,013,400 |
| 2007/02/14 | 4,160 | 4,220 | 4,140 | 4,160 | 1,105,100 |
| 2007/02/13 | 4,100 | 4,160 | 4,060 | 4,150 | 1,720,100 |
| 2007/02/09 | 3,980 | 4,070 | 3,930 | 4,040 | 1,365,000 |
| 2007/02/08 | 4,050 | 4,070 | 3,940 | 4,000 | 1,331,600 |
| 2007/02/07 | 4,040 | 4,100 | 4,020 | 4,100 | 1,527,800 |
| 2007/02/06 | 4,270 | 4,280 | 4,020 | 4,090 | 1,587,700 |
| 2007/02/05 | 4,340 | 4,340 | 4,250 | 4,280 | 874,600 |
| 2007/02/02 | 4,230 | 4,320 | 4,220 | 4,280 | 1,025,600 |
| 2007/02/01 | 4,290 | 4,370 | 4,200 | 4,220 | 1,532,100 |
| 2007/01/31 | 4,430 | 4,430 | 4,270 | 4,330 | 1,953,400 |
| 2007/01/30 | 4,420 | 4,630 | 4,360 | 4,520 | 2,508,600 |
| 2007/01/29 | 4,450 | 4,470 | 4,380 | 4,420 | 637,600 |
| 2007/01/26 | 4,410 | 4,530 | 4,350 | 4,480 | 1,447,500 |
| 2007/01/25 | 4,680 | 4,690 | 4,430 | 4,450 | 1,464,000 |
| 2007/01/24 | 4,530 | 4,630 | 4,530 | 4,600 | 1,108,000 |
| 2007/01/23 | 4,630 | 4,650 | 4,500 | 4,520 | 1,225,300 |
| 2007/01/22 | 4,710 | 4,810 | 4,670 | 4,680 | 1,392,600 |
| 2007/01/19 | 4,570 | 4,700 | 4,520 | 4,660 | 1,411,400 |
| 2007/01/18 | 4,480 | 4,570 | 4,460 | 4,570 | 866,800 |
| 2007/01/17 | 4,380 | 4,530 | 4,310 | 4,460 | 1,365,200 |
| 2007/01/16 | 4,500 | 4,540 | 4,470 | 4,470 | 426,500 |
| 2007/01/15 | 4,460 | 4,550 | 4,450 | 4,470 | 564,800 |
| 2007/01/12 | 4,360 | 4,440 | 4,290 | 4,410 | 1,546,600 |
| 2007/01/11 | 4,520 | 4,530 | 4,310 | 4,340 | 1,187,900 |
| 2007/01/10 | 4,520 | 4,570 | 4,460 | 4,560 | 1,687,700 |
| 2007/01/09 | 4,340 | 4,540 | 4,340 | 4,510 | 1,806,700 |
| 2007/01/05 | 4,250 | 4,350 | 4,170 | 4,290 | 1,952,100 |
| 2007/01/04 | 4,270 | 4,270 | 4,220 | 4,240 | 1,008,400 |