三菱ＵＦＪフィナンシャル・グループ(8306)の株価時系列情報
三菱ＵＦＪフィナンシャル・グループ(8306)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 | 1,060 | 1,061 | 1,035 | 1,047 | 23,987,500 |
| 2007/12/27 | 1,092 | 1,097 | 1,072 | 1,081 | 21,867,900 |
| 2007/12/26 | 1,090 | 1,104 | 1,083 | 1,095 | 30,984,300 |
| 2007/12/25 | 1,090 | 1,092 | 1,074 | 1,080 | 29,981,300 |
| 2007/12/21 | 1,045 | 1,054 | 1,027 | 1,041 | 43,846,600 |
| 2007/12/20 | 1,064 | 1,072 | 1,046 | 1,054 | 54,022,300 |
| 2007/12/19 | 1,056 | 1,069 | 1,031 | 1,031 | 54,768,200 |
| 2007/12/18 | 1,003 | 1,065 | 1,002 | 1,042 | 78,935,900 |
| 2007/12/17 | 1,042 | 1,062 | 1,028 | 1,028 | 59,625,300 |
| 2007/12/14 | 1,106 | 1,143 | 1,062 | 1,074 | 123,444,400 |
| 2007/12/13 | 1,205 | 1,212 | 1,126 | 1,128 | 112,740,700 |
| 2007/12/12 | 1,188 | 1,238 | 1,186 | 1,225 | 74,335,900 |
| 2007/12/11 | 1,240 | 1,252 | 1,224 | 1,228 | 76,709,000 |
| 2007/12/10 | 1,200 | 1,243 | 1,200 | 1,220 | 131,755,100 |
| 2007/12/07 | 1,235 | 1,237 | 1,192 | 1,201 | 88,228,300 |
| 2007/12/06 | 1,172 | 1,233 | 1,170 | 1,228 | 129,561,700 |
| 2007/12/05 | 1,123 | 1,161 | 1,112 | 1,152 | 103,610,900 |
| 2007/12/04 | 1,110 | 1,145 | 1,104 | 1,122 | 98,566,700 |
| 2007/12/03 | 1,120 | 1,125 | 1,095 | 1,118 | 83,632,200 |
| 2007/11/30 | 1,071 | 1,103 | 1,063 | 1,089 | 67,502,700 |
| 2007/11/29 | 1,060 | 1,080 | 1,055 | 1,076 | 75,193,800 |
| 2007/11/28 | 1,031 | 1,032 | 1,007 | 1,014 | 48,114,700 |
| 2007/11/27 | 956 | 1,042 | 947 | 1,030 | 96,418,900 |
| 2007/11/26 | 947 | 1,017 | 941 | 991 | 94,485,000 |
| 2007/11/22 | 910 | 943 | 902 | 928 | 61,624,000 |
| 2007/11/21 | 936 | 950 | 918 | 920 | 54,756,600 |
| 2007/11/20 | 913 | 945 | 905 | 935 | 68,018,300 |
| 2007/11/19 | 944 | 980 | 940 | 948 | 54,892,700 |
| 2007/11/16 | 922 | 941 | 917 | 934 | 62,086,300 |
| 2007/11/15 | 977 | 1,003 | 962 | 962 | 70,227,900 |
| 2007/11/14 | 950 | 978 | 940 | 967 | 86,908,800 |
| 2007/11/13 | 910 | 943 | 901 | 910 | 86,395,300 |
| 2007/11/12 | 900 | 911 | 881 | 903 | 71,156,700 |
| 2007/11/09 | 956 | 987 | 913 | 920 | 73,608,900 |
| 2007/11/08 | 981 | 981 | 961 | 966 | 67,107,200 |
| 2007/11/07 | 1,040 | 1,040 | 998 | 998 | 57,679,000 |
| 2007/11/06 | 1,010 | 1,046 | 1,008 | 1,020 | 39,323,000 |
| 2007/11/05 | 1,052 | 1,052 | 1,015 | 1,017 | 60,224,400 |
| 2007/11/02 | 1,059 | 1,070 | 1,049 | 1,052 | 57,542,400 |
| 2007/11/01 | 1,121 | 1,136 | 1,110 | 1,119 | 54,028,100 |
| 2007/10/31 | 1,086 | 1,144 | 1,084 | 1,139 | 67,406,000 |
| 2007/10/30 | 1,096 | 1,123 | 1,089 | 1,111 | 58,298,000 |
| 2007/10/29 | 1,069 | 1,104 | 1,067 | 1,091 | 67,746,000 |
| 2007/10/26 | 1,019 | 1,042 | 1,004 | 1,042 | 41,168,400 |
| 2007/10/25 | 1,039 | 1,044 | 1,001 | 1,018 | 50,468,000 |
| 2007/10/24 | 1,058 | 1,073 | 1,028 | 1,038 | 51,817,200 |
| 2007/10/23 | 1,041 | 1,080 | 1,035 | 1,046 | 56,214,000 |
| 2007/10/22 | 1,000 | 1,043 | 992 | 1,027 | 66,920,700 |
| 2007/10/19 | 1,020 | 1,038 | 1,007 | 1,027 | 57,156,300 |
| 2007/10/18 | 1,057 | 1,062 | 1,031 | 1,040 | 48,616,600 |
| 2007/10/17 | 1,064 | 1,064 | 1,010 | 1,017 | 81,050,800 |
| 2007/10/16 | 1,087 | 1,106 | 1,057 | 1,059 | 81,527,600 |
| 2007/10/15 | 1,154 | 1,160 | 1,127 | 1,127 | 33,325,400 |
| 2007/10/12 | 1,163 | 1,170 | 1,132 | 1,170 | 45,390,700 |
| 2007/10/11 | 1,172 | 1,203 | 1,160 | 1,178 | 45,292,600 |
| 2007/10/10 | 1,208 | 1,208 | 1,174 | 1,185 | 34,197,500 |
| 2007/10/09 | 1,199 | 1,214 | 1,184 | 1,188 | 41,583,500 |
| 2007/10/05 | 1,165 | 1,193 | 1,164 | 1,187 | 43,310,800 |
| 2007/10/04 | 1,140 | 1,195 | 1,139 | 1,171 | 64,573,600 |
| 2007/10/03 | 1,094 | 1,164 | 1,094 | 1,158 | 86,005,800 |
| 2007/10/02 | 1,095 | 1,127 | 1,080 | 1,114 | 72,217,000 |
| 2007/10/01 | 1,097 | 1,102 | 1,041 | 1,055 | 58,054,500 |
| 2007/10/01 | 1 -> 1,000.00 分割 | ||||
| 2007/09/21 | 1,010,000 | 1,020,000 | 1,000,000 | 1,010,000 | 50,793 |
| 2007/09/20 | 1,060,000 | 1,060,000 | 1,030,000 | 1,050,000 | 37,111 |
| 2007/09/19 | 1,060,000 | 1,070,000 | 1,040,000 | 1,050,000 | 57,711 |
| 2007/09/18 | 1,020,000 | 1,030,000 | 990,000 | 990,000 | 102,192 |
| 2007/09/14 | 1,010,000 | 1,050,000 | 1,010,000 | 1,040,000 | 73,611 |
| 2007/09/13 | 1,030,000 | 1,030,000 | 1,000,000 | 1,000,000 | 39,947 |
| 2007/09/12 | 1,040,000 | 1,050,000 | 1,010,000 | 1,020,000 | 40,428 |
| 2007/09/11 | 1,010,000 | 1,060,000 | 1,010,000 | 1,040,000 | 56,125 |
| 2007/09/10 | 1,020,000 | 1,040,000 | 1,010,000 | 1,030,000 | 42,107 |
| 2007/09/07 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 32,969 |
| 2007/09/06 | 1,070,000 | 1,080,000 | 1,050,000 | 1,080,000 | 40,371 |
| 2007/09/05 | 1,110,000 | 1,120,000 | 1,070,000 | 1,090,000 | 40,038 |
| 2007/09/04 | 1,100,000 | 1,110,000 | 1,080,000 | 1,090,000 | 17,141 |
| 2007/09/03 | 1,120,000 | 1,120,000 | 1,100,000 | 1,100,000 | 19,862 |
| 2007/08/31 | 1,090,000 | 1,110,000 | 1,070,000 | 1,110,000 | 67,777 |
| 2007/08/30 | 1,110,000 | 1,110,000 | 1,070,000 | 1,090,000 | 36,856 |
| 2007/08/29 | 1,070,000 | 1,100,000 | 1,060,000 | 1,100,000 | 48,393 |
| 2007/08/28 | 1,110,000 | 1,130,000 | 1,100,000 | 1,110,000 | 33,906 |
| 2007/08/27 | 1,150,000 | 1,170,000 | 1,130,000 | 1,130,000 | 26,478 |
| 2007/08/24 | 1,130,000 | 1,150,000 | 1,110,000 | 1,130,000 | 49,597 |
| 2007/08/23 | 1,120,000 | 1,140,000 | 1,110,000 | 1,130,000 | 51,616 |
| 2007/08/22 | 1,100,000 | 1,110,000 | 1,060,000 | 1,080,000 | 38,006 |
| 2007/08/21 | 1,110,000 | 1,130,000 | 1,080,000 | 1,100,000 | 38,198 |
| 2007/08/20 | 1,100,000 | 1,120,000 | 1,080,000 | 1,090,000 | 77,795 |
| 2007/08/17 | 1,120,000 | 1,160,000 | 1,050,000 | 1,060,000 | 134,015 |
| 2007/08/16 | 1,050,000 | 1,110,000 | 1,020,000 | 1,110,000 | 117,260 |
| 2007/08/15 | 1,110,000 | 1,110,000 | 1,070,000 | 1,080,000 | 53,431 |
| 2007/08/14 | 1,150,000 | 1,160,000 | 1,120,000 | 1,140,000 | 41,692 |
| 2007/08/13 | 1,180,000 | 1,190,000 | 1,160,000 | 1,160,000 | 19,639 |
| 2007/08/10 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 48,238 |
| 2007/08/09 | 1,220,000 | 1,240,000 | 1,210,000 | 1,220,000 | 54,588 |
| 2007/08/08 | 1,180,000 | 1,210,000 | 1,170,000 | 1,200,000 | 37,174 |
| 2007/08/07 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 27,198 |
| 2007/08/06 | 1,140,000 | 1,160,000 | 1,130,000 | 1,160,000 | 52,888 |
| 2007/08/03 | 1,210,000 | 1,220,000 | 1,180,000 | 1,190,000 | 48,854 |
| 2007/08/02 | 1,210,000 | 1,220,000 | 1,170,000 | 1,190,000 | 55,455 |
| 2007/08/01 | 1,240,000 | 1,240,000 | 1,200,000 | 1,210,000 | 66,762 |
| 2007/07/31 | 1,280,000 | 1,290,000 | 1,270,000 | 1,270,000 | 18,652 |
| 2007/07/30 | 1,270,000 | 1,290,000 | 1,270,000 | 1,270,000 | 23,575 |
| 2007/07/27 | 1,290,000 | 1,310,000 | 1,280,000 | 1,290,000 | 53,605 |
| 2007/07/26 | 1,330,000 | 1,350,000 | 1,320,000 | 1,330,000 | 40,113 |
| 2007/07/25 | 1,300,000 | 1,350,000 | 1,300,000 | 1,330,000 | 62,831 |
| 2007/07/24 | 1,300,000 | 1,330,000 | 1,290,000 | 1,310,000 | 35,989 |
| 2007/07/23 | 1,290,000 | 1,300,000 | 1,290,000 | 1,300,000 | 18,168 |
| 2007/07/20 | 1,330,000 | 1,340,000 | 1,310,000 | 1,310,000 | 31,814 |
| 2007/07/19 | 1,320,000 | 1,330,000 | 1,310,000 | 1,320,000 | 34,316 |
| 2007/07/18 | 1,340,000 | 1,350,000 | 1,320,000 | 1,330,000 | 36,852 |
| 2007/07/17 | 1,370,000 | 1,370,000 | 1,340,000 | 1,350,000 | 41,485 |
| 2007/07/13 | 1,380,000 | 1,380,000 | 1,360,000 | 1,370,000 | 37,299 |
| 2007/07/12 | 1,350,000 | 1,370,000 | 1,350,000 | 1,350,000 | 26,165 |
| 2007/07/11 | 1,350,000 | 1,370,000 | 1,340,000 | 1,340,000 | 29,187 |
| 2007/07/10 | 1,370,000 | 1,380,000 | 1,360,000 | 1,370,000 | 24,863 |
| 2007/07/09 | 1,360,000 | 1,380,000 | 1,360,000 | 1,380,000 | 15,310 |
| 2007/07/06 | 1,370,000 | 1,370,000 | 1,350,000 | 1,360,000 | 25,108 |
| 2007/07/05 | 1,360,000 | 1,380,000 | 1,360,000 | 1,370,000 | 23,094 |
| 2007/07/04 | 1,380,000 | 1,380,000 | 1,360,000 | 1,360,000 | 17,253 |
| 2007/07/03 | 1,380,000 | 1,390,000 | 1,370,000 | 1,380,000 | 36,075 |
| 2007/07/02 | 1,360,000 | 1,370,000 | 1,350,000 | 1,370,000 | 21,080 |
| 2007/06/29 | 1,360,000 | 1,370,000 | 1,350,000 | 1,360,000 | 20,827 |
| 2007/06/28 | 1,340,000 | 1,360,000 | 1,340,000 | 1,360,000 | 24,932 |
| 2007/06/27 | 1,370,000 | 1,370,000 | 1,340,000 | 1,340,000 | 28,497 |
| 2007/06/26 | 1,360,000 | 1,370,000 | 1,360,000 | 1,370,000 | 17,457 |
| 2007/06/25 | 1,370,000 | 1,380,000 | 1,350,000 | 1,360,000 | 43,227 |
| 2007/06/22 | 1,390,000 | 1,400,000 | 1,360,000 | 1,380,000 | 49,707 |
| 2007/06/21 | 1,400,000 | 1,410,000 | 1,390,000 | 1,400,000 | 25,592 |
| 2007/06/20 | 1,420,000 | 1,420,000 | 1,410,000 | 1,410,000 | 14,001 |
| 2007/06/19 | 1,420,000 | 1,420,000 | 1,400,000 | 1,410,000 | 22,793 |
| 2007/06/18 | 1,430,000 | 1,430,000 | 1,410,000 | 1,430,000 | 33,725 |
| 2007/06/15 | 1,420,000 | 1,430,000 | 1,410,000 | 1,430,000 | 26,949 |
| 2007/06/14 | 1,420,000 | 1,420,000 | 1,410,000 | 1,420,000 | 16,197 |
| 2007/06/13 | 1,410,000 | 1,420,000 | 1,400,000 | 1,400,000 | 32,846 |
| 2007/06/12 | 1,420,000 | 1,420,000 | 1,410,000 | 1,420,000 | 23,091 |
| 2007/06/11 | 1,410,000 | 1,420,000 | 1,400,000 | 1,400,000 | 30,687 |
| 2007/06/08 | 1,400,000 | 1,410,000 | 1,390,000 | 1,390,000 | 79,148 |
| 2007/06/07 | 1,390,000 | 1,420,000 | 1,390,000 | 1,410,000 | 37,677 |
| 2007/06/06 | 1,400,000 | 1,410,000 | 1,390,000 | 1,410,000 | 21,321 |
| 2007/06/05 | 1,410,000 | 1,410,000 | 1,390,000 | 1,390,000 | 20,067 |
| 2007/06/04 | 1,410,000 | 1,420,000 | 1,400,000 | 1,410,000 | 24,982 |
| 2007/06/01 | 1,400,000 | 1,410,000 | 1,400,000 | 1,400,000 | 29,295 |
| 2007/05/31 | 1,400,000 | 1,410,000 | 1,390,000 | 1,400,000 | 45,983 |
| 2007/05/30 | 1,400,000 | 1,410,000 | 1,380,000 | 1,390,000 | 39,126 |
| 2007/05/29 | 1,370,000 | 1,400,000 | 1,370,000 | 1,400,000 | 27,142 |
| 2007/05/28 | 1,380,000 | 1,390,000 | 1,360,000 | 1,380,000 | 33,876 |
| 2007/05/25 | 1,390,000 | 1,390,000 | 1,370,000 | 1,380,000 | 38,880 |
| 2007/05/24 | 1,400,000 | 1,410,000 | 1,380,000 | 1,410,000 | 61,138 |
| 2007/05/23 | 1,390,000 | 1,430,000 | 1,390,000 | 1,410,000 | 124,722 |
| 2007/05/22 | 1,330,000 | 1,360,000 | 1,320,000 | 1,360,000 | 53,398 |
| 2007/05/21 | 1,310,000 | 1,320,000 | 1,300,000 | 1,320,000 | 31,188 |
| 2007/05/18 | 1,320,000 | 1,320,000 | 1,300,000 | 1,300,000 | 18,430 |
| 2007/05/17 | 1,330,000 | 1,340,000 | 1,310,000 | 1,310,000 | 29,024 |
| 2007/05/16 | 1,320,000 | 1,330,000 | 1,310,000 | 1,320,000 | 21,050 |
| 2007/05/15 | 1,340,000 | 1,350,000 | 1,330,000 | 1,330,000 | 24,614 |
| 2007/05/14 | 1,350,000 | 1,360,000 | 1,340,000 | 1,340,000 | 28,694 |
| 2007/05/11 | 1,330,000 | 1,340,000 | 1,320,000 | 1,340,000 | 24,300 |
| 2007/05/10 | 1,360,000 | 1,370,000 | 1,340,000 | 1,340,000 | 39,022 |
| 2007/05/09 | 1,330,000 | 1,350,000 | 1,320,000 | 1,340,000 | 47,960 |
| 2007/05/08 | 1,310,000 | 1,340,000 | 1,300,000 | 1,320,000 | 50,583 |
| 2007/05/07 | 1,280,000 | 1,300,000 | 1,270,000 | 1,290,000 | 41,490 |
| 2007/05/02 | 1,250,000 | 1,260,000 | 1,240,000 | 1,260,000 | 33,831 |
| 2007/05/01 | 1,260,000 | 1,260,000 | 1,240,000 | 1,250,000 | 21,715 |
| 2007/04/27 | 1,260,000 | 1,280,000 | 1,250,000 | 1,250,000 | 64,081 |
| 2007/04/26 | 1,280,000 | 1,290,000 | 1,270,000 | 1,280,000 | 34,673 |
| 2007/04/25 | 1,290,000 | 1,300,000 | 1,280,000 | 1,280,000 | 23,265 |
| 2007/04/24 | 1,270,000 | 1,310,000 | 1,270,000 | 1,290,000 | 31,160 |
| 2007/04/23 | 1,320,000 | 1,320,000 | 1,280,000 | 1,290,000 | 26,211 |
| 2007/04/20 | 1,290,000 | 1,300,000 | 1,280,000 | 1,300,000 | 29,387 |
| 2007/04/19 | 1,310,000 | 1,320,000 | 1,290,000 | 1,300,000 | 37,446 |
| 2007/04/18 | 1,330,000 | 1,330,000 | 1,310,000 | 1,330,000 | 30,109 |
| 2007/04/17 | 1,340,000 | 1,350,000 | 1,310,000 | 1,330,000 | 31,612 |
| 2007/04/16 | 1,340,000 | 1,350,000 | 1,330,000 | 1,330,000 | 15,444 |
| 2007/04/13 | 1,350,000 | 1,360,000 | 1,320,000 | 1,330,000 | 32,086 |
| 2007/04/12 | 1,370,000 | 1,370,000 | 1,350,000 | 1,350,000 | 27,212 |
| 2007/04/11 | 1,370,000 | 1,380,000 | 1,370,000 | 1,380,000 | 15,139 |
| 2007/04/10 | 1,360,000 | 1,380,000 | 1,350,000 | 1,380,000 | 25,746 |
| 2007/04/09 | 1,360,000 | 1,380,000 | 1,360,000 | 1,370,000 | 15,889 |
| 2007/04/06 | 1,370,000 | 1,370,000 | 1,350,000 | 1,370,000 | 17,300 |
| 2007/04/05 | 1,370,000 | 1,380,000 | 1,360,000 | 1,360,000 | 17,775 |
| 2007/04/04 | 1,370,000 | 1,380,000 | 1,360,000 | 1,380,000 | 27,457 |
| 2007/04/03 | 1,330,000 | 1,360,000 | 1,330,000 | 1,360,000 | 29,478 |
| 2007/04/02 | 1,350,000 | 1,360,000 | 1,320,000 | 1,320,000 | 23,118 |
| 2007/03/30 | 1,330,000 | 1,360,000 | 1,330,000 | 1,330,000 | 33,926 |
| 2007/03/29 | 1,310,000 | 1,330,000 | 1,300,000 | 1,330,000 | 37,244 |
| 2007/03/28 | 1,340,000 | 1,360,000 | 1,320,000 | 1,330,000 | 35,494 |
| 2007/03/27 | 1,360,000 | 1,370,000 | 1,340,000 | 1,340,000 | 17,304 |
| 2007/03/26 | 1,380,000 | 1,380,000 | 1,350,000 | 1,370,000 | 38,478 |
| 2007/03/23 | 1,370,000 | 1,380,000 | 1,360,000 | 1,370,000 | 28,535 |
| 2007/03/22 | 1,350,000 | 1,370,000 | 1,350,000 | 1,350,000 | 40,474 |
| 2007/03/20 | 1,310,000 | 1,330,000 | 1,310,000 | 1,320,000 | 41,299 |
| 2007/03/19 | 1,280,000 | 1,300,000 | 1,260,000 | 1,290,000 | 77,432 |
| 2007/03/16 | 1,330,000 | 1,340,000 | 1,280,000 | 1,310,000 | 86,388 |
| 2007/03/15 | 1,370,000 | 1,380,000 | 1,330,000 | 1,350,000 | 59,934 |
| 2007/03/14 | 1,380,000 | 1,380,000 | 1,360,000 | 1,370,000 | 38,683 |
| 2007/03/13 | 1,410,000 | 1,410,000 | 1,390,000 | 1,390,000 | 19,488 |
| 2007/03/12 | 1,410,000 | 1,420,000 | 1,390,000 | 1,400,000 | 24,021 |
| 2007/03/09 | 1,400,000 | 1,410,000 | 1,390,000 | 1,400,000 | 43,977 |
| 2007/03/08 | 1,390,000 | 1,410,000 | 1,380,000 | 1,400,000 | 33,778 |
| 2007/03/07 | 1,410,000 | 1,410,000 | 1,380,000 | 1,380,000 | 46,715 |
| 2007/03/06 | 1,380,000 | 1,400,000 | 1,380,000 | 1,390,000 | 59,202 |
| 2007/03/05 | 1,400,000 | 1,410,000 | 1,380,000 | 1,380,000 | 69,190 |
| 2007/03/02 | 1,430,000 | 1,440,000 | 1,410,000 | 1,420,000 | 28,354 |
| 2007/03/01 | 1,450,000 | 1,470,000 | 1,420,000 | 1,430,000 | 50,785 |
| 2007/02/28 | 1,430,000 | 1,460,000 | 1,420,000 | 1,460,000 | 61,885 |
| 2007/02/27 | 1,500,000 | 1,510,000 | 1,490,000 | 1,490,000 | 25,483 |
| 2007/02/26 | 1,530,000 | 1,540,000 | 1,500,000 | 1,510,000 | 31,575 |
| 2007/02/23 | 1,530,000 | 1,540,000 | 1,510,000 | 1,520,000 | 46,737 |
| 2007/02/22 | 1,530,000 | 1,540,000 | 1,510,000 | 1,520,000 | 45,157 |
| 2007/02/21 | 1,480,000 | 1,530,000 | 1,480,000 | 1,510,000 | 60,053 |
| 2007/02/20 | 1,500,000 | 1,500,000 | 1,480,000 | 1,500,000 | 28,238 |
| 2007/02/19 | 1,490,000 | 1,500,000 | 1,470,000 | 1,500,000 | 17,158 |
| 2007/02/16 | 1,480,000 | 1,500,000 | 1,470,000 | 1,490,000 | 31,836 |
| 2007/02/15 | 1,490,000 | 1,500,000 | 1,480,000 | 1,500,000 | 39,810 |
| 2007/02/14 | 1,480,000 | 1,490,000 | 1,470,000 | 1,480,000 | 41,104 |
| 2007/02/13 | 1,450,000 | 1,480,000 | 1,450,000 | 1,460,000 | 42,014 |
| 2007/02/09 | 1,400,000 | 1,460,000 | 1,390,000 | 1,440,000 | 102,663 |
| 2007/02/08 | 1,400,000 | 1,410,000 | 1,390,000 | 1,400,000 | 30,533 |
| 2007/02/07 | 1,410,000 | 1,420,000 | 1,400,000 | 1,400,000 | 47,448 |
| 2007/02/06 | 1,410,000 | 1,420,000 | 1,390,000 | 1,410,000 | 65,450 |
| 2007/02/05 | 1,450,000 | 1,450,000 | 1,410,000 | 1,420,000 | 58,359 |
| 2007/02/02 | 1,470,000 | 1,480,000 | 1,450,000 | 1,450,000 | 27,670 |
| 2007/02/01 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 37,207 |
| 2007/01/31 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 32,512 |
| 2007/01/30 | 1,480,000 | 1,480,000 | 1,460,000 | 1,460,000 | 30,938 |
| 2007/01/29 | 1,480,000 | 1,490,000 | 1,460,000 | 1,470,000 | 49,003 |
| 2007/01/26 | 1,510,000 | 1,520,000 | 1,500,000 | 1,500,000 | 19,067 |
| 2007/01/25 | 1,530,000 | 1,540,000 | 1,510,000 | 1,520,000 | 32,559 |
| 2007/01/24 | 1,540,000 | 1,550,000 | 1,520,000 | 1,520,000 | 41,292 |
| 2007/01/23 | 1,540,000 | 1,550,000 | 1,530,000 | 1,530,000 | 23,241 |
| 2007/01/22 | 1,520,000 | 1,550,000 | 1,510,000 | 1,550,000 | 36,781 |
| 2007/01/19 | 1,530,000 | 1,530,000 | 1,500,000 | 1,510,000 | 39,746 |
| 2007/01/18 | 1,520,000 | 1,530,000 | 1,510,000 | 1,530,000 | 44,384 |
| 2007/01/17 | 1,540,000 | 1,550,000 | 1,520,000 | 1,530,000 | 33,724 |
| 2007/01/16 | 1,540,000 | 1,550,000 | 1,530,000 | 1,530,000 | 28,208 |
| 2007/01/15 | 1,520,000 | 1,550,000 | 1,520,000 | 1,530,000 | 56,265 |
| 2007/01/12 | 1,480,000 | 1,520,000 | 1,470,000 | 1,510,000 | 37,697 |
| 2007/01/11 | 1,490,000 | 1,500,000 | 1,470,000 | 1,470,000 | 21,103 |
| 2007/01/10 | 1,520,000 | 1,520,000 | 1,490,000 | 1,490,000 | 37,657 |
| 2007/01/09 | 1,480,000 | 1,520,000 | 1,480,000 | 1,510,000 | 37,776 |
| 2007/01/05 | 1,490,000 | 1,500,000 | 1,480,000 | 1,490,000 | 33,826 |
| 2007/01/04 | 1,480,000 | 1,490,000 | 1,480,000 | 1,490,000 | 15,871 |