三井住友フィナンシャルグループ(8316)の株価時系列情報
三井住友フィナンシャルグループ(8316)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 | 854,000 | 855,000 | 826,000 | 837,000 | 22,451 |
| 2007/12/27 | 867,000 | 870,000 | 854,000 | 864,000 | 24,078 |
| 2007/12/26 | 870,000 | 872,000 | 863,000 | 870,000 | 17,637 |
| 2007/12/25 | 869,000 | 873,000 | 860,000 | 869,000 | 26,589 |
| 2007/12/21 | 851,000 | 856,000 | 831,000 | 839,000 | 48,533 |
| 2007/12/20 | 849,000 | 870,000 | 843,000 | 859,000 | 50,286 |
| 2007/12/19 | 830,000 | 858,000 | 822,000 | 829,000 | 52,557 |
| 2007/12/18 | 805,000 | 846,000 | 801,000 | 830,000 | 75,999 |
| 2007/12/17 | 839,000 | 850,000 | 819,000 | 825,000 | 41,846 |
| 2007/12/14 | 889,000 | 915,000 | 850,000 | 857,000 | 93,823 |
| 2007/12/13 | 944,000 | 947,000 | 883,000 | 884,000 | 80,777 |
| 2007/12/12 | 940,000 | 956,000 | 928,000 | 954,000 | 48,743 |
| 2007/12/11 | 972,000 | 976,000 | 958,000 | 960,000 | 42,591 |
| 2007/12/10 | 959,000 | 971,000 | 947,000 | 954,000 | 50,872 |
| 2007/12/07 | 979,000 | 980,000 | 945,000 | 949,000 | 63,584 |
| 2007/12/06 | 941,000 | 975,000 | 937,000 | 971,000 | 109,183 |
| 2007/12/05 | 901,000 | 922,000 | 891,000 | 911,000 | 78,826 |
| 2007/12/04 | 939,000 | 946,000 | 921,000 | 921,000 | 56,900 |
| 2007/12/03 | 960,000 | 968,000 | 936,000 | 949,000 | 72,185 |
| 2007/11/30 | 910,000 | 951,000 | 905,000 | 951,000 | 74,285 |
| 2007/11/29 | 915,000 | 936,000 | 914,000 | 920,000 | 85,243 |
| 2007/11/28 | 897,000 | 901,000 | 878,000 | 880,000 | 54,871 |
| 2007/11/27 | 832,000 | 902,000 | 826,000 | 902,000 | 111,301 |
| 2007/11/26 | 824,000 | 877,000 | 824,000 | 869,000 | 118,140 |
| 2007/11/22 | 791,000 | 816,000 | 789,000 | 813,000 | 66,816 |
| 2007/11/21 | 810,000 | 823,000 | 790,000 | 796,000 | 75,780 |
| 2007/11/20 | 765,000 | 807,000 | 747,000 | 803,000 | 66,356 |
| 2007/11/19 | 794,000 | 819,000 | 786,000 | 789,000 | 48,151 |
| 2007/11/16 | 773,000 | 791,000 | 766,000 | 787,000 | 50,754 |
| 2007/11/15 | 811,000 | 833,000 | 802,000 | 802,000 | 94,470 |
| 2007/11/14 | 770,000 | 797,000 | 762,000 | 792,000 | 83,445 |
| 2007/11/13 | 734,000 | 762,000 | 716,000 | 730,000 | 90,760 |
| 2007/11/12 | 720,000 | 739,000 | 707,000 | 734,000 | 78,156 |
| 2007/11/09 | 802,000 | 811,000 | 747,000 | 750,000 | 63,959 |
| 2007/11/08 | 800,000 | 800,000 | 788,000 | 797,000 | 45,201 |
| 2007/11/07 | 858,000 | 858,000 | 821,000 | 821,000 | 33,034 |
| 2007/11/06 | 836,000 | 864,000 | 835,000 | 842,000 | 37,136 |
| 2007/11/05 | 850,000 | 858,000 | 840,000 | 846,000 | 51,842 |
| 2007/11/02 | 893,000 | 894,000 | 866,000 | 868,000 | 61,960 |
| 2007/11/01 | 924,000 | 933,000 | 915,000 | 923,000 | 38,179 |
| 2007/10/31 | 902,000 | 934,000 | 892,000 | 934,000 | 52,215 |
| 2007/10/30 | 910,000 | 927,000 | 900,000 | 922,000 | 50,711 |
| 2007/10/29 | 869,000 | 919,000 | 868,000 | 919,000 | 94,398 |
| 2007/10/26 | 839,000 | 849,000 | 822,000 | 839,000 | 43,786 |
| 2007/10/25 | 830,000 | 845,000 | 814,000 | 829,000 | 60,465 |
| 2007/10/24 | 856,000 | 871,000 | 833,000 | 840,000 | 45,835 |
| 2007/10/23 | 856,000 | 876,000 | 847,000 | 851,000 | 55,491 |
| 2007/10/22 | 807,000 | 840,000 | 803,000 | 832,000 | 49,196 |
| 2007/10/19 | 828,000 | 840,000 | 819,000 | 837,000 | 49,166 |
| 2007/10/18 | 832,000 | 861,000 | 832,000 | 848,000 | 62,500 |
| 2007/10/17 | 874,000 | 875,000 | 821,000 | 823,000 | 99,249 |
| 2007/10/16 | 901,000 | 907,000 | 872,000 | 874,000 | 62,532 |
| 2007/10/15 | 937,000 | 939,000 | 914,000 | 921,000 | 30,764 |
| 2007/10/12 | 945,000 | 946,000 | 924,000 | 927,000 | 51,130 |
| 2007/10/11 | 951,000 | 970,000 | 940,000 | 953,000 | 61,762 |
| 2007/10/10 | 976,000 | 977,000 | 947,000 | 948,000 | 53,517 |
| 2007/10/09 | 971,000 | 1,000,000 | 970,000 | 972,000 | 56,467 |
| 2007/10/05 | 955,000 | 982,000 | 954,000 | 970,000 | 57,939 |
| 2007/10/04 | 937,000 | 969,000 | 937,000 | 958,000 | 62,803 |
| 2007/10/03 | 918,000 | 948,000 | 906,000 | 947,000 | 63,718 |
| 2007/10/02 | 901,000 | 920,000 | 896,000 | 915,000 | 63,073 |
| 2007/10/01 | 891,000 | 894,000 | 872,000 | 881,000 | 43,792 |
| 2007/09/28 | 906,000 | 907,000 | 887,000 | 895,000 | 45,239 |
| 2007/09/27 | 864,000 | 895,000 | 863,000 | 891,000 | 88,663 |
| 2007/09/26 | 813,000 | 842,000 | 806,000 | 833,000 | 62,510 |
| 2007/09/25 | 768,000 | 818,000 | 765,000 | 812,000 | 78,649 |
| 2007/09/21 | 781,000 | 788,000 | 769,000 | 783,000 | 62,675 |
| 2007/09/20 | 822,000 | 826,000 | 801,000 | 801,000 | 65,017 |
| 2007/09/19 | 816,000 | 830,000 | 812,000 | 821,000 | 80,902 |
| 2007/09/18 | 791,000 | 798,000 | 765,000 | 776,000 | 57,123 |
| 2007/09/14 | 798,000 | 826,000 | 785,000 | 821,000 | 112,503 |
| 2007/09/13 | 819,000 | 822,000 | 790,000 | 790,000 | 67,979 |
| 2007/09/12 | 849,000 | 852,000 | 812,000 | 818,000 | 70,676 |
| 2007/09/11 | 813,000 | 868,000 | 799,000 | 843,000 | 68,637 |
| 2007/09/10 | 815,000 | 836,000 | 810,000 | 827,000 | 57,273 |
| 2007/09/07 | 852,000 | 866,000 | 843,000 | 846,000 | 47,556 |
| 2007/09/06 | 857,000 | 872,000 | 837,000 | 872,000 | 56,003 |
| 2007/09/05 | 900,000 | 901,000 | 867,000 | 872,000 | 59,257 |
| 2007/09/04 | 904,000 | 905,000 | 881,000 | 885,000 | 33,511 |
| 2007/09/03 | 917,000 | 917,000 | 901,000 | 907,000 | 31,176 |
| 2007/08/31 | 886,000 | 918,000 | 879,000 | 915,000 | 44,684 |
| 2007/08/30 | 902,000 | 911,000 | 889,000 | 896,000 | 32,254 |
| 2007/08/29 | 880,000 | 893,000 | 873,000 | 890,000 | 37,996 |
| 2007/08/28 | 919,000 | 927,000 | 895,000 | 902,000 | 43,925 |
| 2007/08/27 | 935,000 | 948,000 | 915,000 | 919,000 | 33,208 |
| 2007/08/24 | 923,000 | 932,000 | 920,000 | 927,000 | 43,177 |
| 2007/08/23 | 904,000 | 935,000 | 904,000 | 933,000 | 60,260 |
| 2007/08/22 | 900,000 | 900,000 | 868,000 | 884,000 | 48,813 |
| 2007/08/21 | 904,000 | 919,000 | 885,000 | 900,000 | 47,421 |
| 2007/08/20 | 907,000 | 914,000 | 892,000 | 894,000 | 62,877 |
| 2007/08/17 | 927,000 | 946,000 | 868,000 | 881,000 | 93,387 |
| 2007/08/16 | 890,000 | 927,000 | 841,000 | 917,000 | 136,296 |
| 2007/08/15 | 950,000 | 951,000 | 902,000 | 920,000 | 93,352 |
| 2007/08/14 | 998,000 | 999,000 | 968,000 | 978,000 | 29,943 |
| 2007/08/13 | 995,000 | 998,000 | 982,000 | 988,000 | 24,741 |
| 2007/08/10 | 999,000 | 1,000,000 | 981,000 | 1,000,000 | 56,012 |
| 2007/08/09 | 1,020,000 | 1,050,000 | 1,010,000 | 1,030,000 | 49,047 |
| 2007/08/08 | 980,000 | 1,010,000 | 978,000 | 1,000,000 | 40,704 |
| 2007/08/07 | 995,000 | 999,000 | 956,000 | 970,000 | 56,234 |
| 2007/08/06 | 960,000 | 978,000 | 954,000 | 975,000 | 73,837 |
| 2007/08/03 | 1,020,000 | 1,030,000 | 998,000 | 999,000 | 38,230 |
| 2007/08/02 | 1,020,000 | 1,030,000 | 986,000 | 1,000,000 | 80,857 |
| 2007/08/01 | 1,040,000 | 1,050,000 | 1,010,000 | 1,020,000 | 72,228 |
| 2007/07/31 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 21,014 |
| 2007/07/30 | 1,090,000 | 1,100,000 | 1,080,000 | 1,090,000 | 25,296 |
| 2007/07/27 | 1,090,000 | 1,110,000 | 1,080,000 | 1,100,000 | 40,569 |
| 2007/07/26 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 28,969 |
| 2007/07/25 | 1,100,000 | 1,140,000 | 1,100,000 | 1,130,000 | 34,396 |
| 2007/07/24 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 25,924 |
| 2007/07/23 | 1,110,000 | 1,120,000 | 1,100,000 | 1,100,000 | 17,344 |
| 2007/07/20 | 1,120,000 | 1,130,000 | 1,120,000 | 1,130,000 | 13,595 |
| 2007/07/19 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 27,939 |
| 2007/07/18 | 1,130,000 | 1,140,000 | 1,110,000 | 1,130,000 | 31,892 |
| 2007/07/17 | 1,150,000 | 1,160,000 | 1,130,000 | 1,140,000 | 43,255 |
| 2007/07/13 | 1,170,000 | 1,170,000 | 1,150,000 | 1,170,000 | 20,035 |
| 2007/07/12 | 1,150,000 | 1,170,000 | 1,140,000 | 1,140,000 | 24,694 |
| 2007/07/11 | 1,140,000 | 1,160,000 | 1,140,000 | 1,140,000 | 20,354 |
| 2007/07/10 | 1,160,000 | 1,170,000 | 1,150,000 | 1,160,000 | 23,333 |
| 2007/07/09 | 1,170,000 | 1,180,000 | 1,160,000 | 1,170,000 | 16,668 |
| 2007/07/06 | 1,160,000 | 1,160,000 | 1,140,000 | 1,160,000 | 21,567 |
| 2007/07/05 | 1,160,000 | 1,170,000 | 1,150,000 | 1,160,000 | 14,040 |
| 2007/07/04 | 1,170,000 | 1,180,000 | 1,150,000 | 1,150,000 | 23,834 |
| 2007/07/03 | 1,180,000 | 1,180,000 | 1,170,000 | 1,170,000 | 12,053 |
| 2007/07/02 | 1,160,000 | 1,170,000 | 1,150,000 | 1,170,000 | 24,577 |
| 2007/06/29 | 1,140,000 | 1,150,000 | 1,130,000 | 1,150,000 | 20,875 |
| 2007/06/28 | 1,150,000 | 1,160,000 | 1,130,000 | 1,140,000 | 26,322 |
| 2007/06/27 | 1,140,000 | 1,150,000 | 1,130,000 | 1,150,000 | 28,851 |
| 2007/06/26 | 1,150,000 | 1,170,000 | 1,150,000 | 1,150,000 | 17,098 |
| 2007/06/25 | 1,160,000 | 1,180,000 | 1,150,000 | 1,160,000 | 33,203 |
| 2007/06/22 | 1,190,000 | 1,200,000 | 1,170,000 | 1,170,000 | 40,101 |
| 2007/06/21 | 1,190,000 | 1,210,000 | 1,190,000 | 1,200,000 | 22,715 |
| 2007/06/20 | 1,200,000 | 1,210,000 | 1,190,000 | 1,190,000 | 33,749 |
| 2007/06/19 | 1,200,000 | 1,210,000 | 1,190,000 | 1,200,000 | 24,169 |
| 2007/06/18 | 1,200,000 | 1,210,000 | 1,190,000 | 1,200,000 | 31,226 |
| 2007/06/15 | 1,190,000 | 1,200,000 | 1,190,000 | 1,200,000 | 9,451 |
| 2007/06/14 | 1,190,000 | 1,200,000 | 1,180,000 | 1,190,000 | 17,794 |
| 2007/06/13 | 1,190,000 | 1,200,000 | 1,180,000 | 1,190,000 | 43,417 |
| 2007/06/12 | 1,200,000 | 1,210,000 | 1,190,000 | 1,200,000 | 19,561 |
| 2007/06/11 | 1,190,000 | 1,200,000 | 1,190,000 | 1,200,000 | 28,556 |
| 2007/06/08 | 1,180,000 | 1,190,000 | 1,170,000 | 1,190,000 | 50,523 |
| 2007/06/07 | 1,160,000 | 1,190,000 | 1,160,000 | 1,190,000 | 41,119 |
| 2007/06/06 | 1,170,000 | 1,180,000 | 1,160,000 | 1,170,000 | 20,804 |
| 2007/06/05 | 1,180,000 | 1,180,000 | 1,160,000 | 1,180,000 | 33,297 |
| 2007/06/04 | 1,190,000 | 1,190,000 | 1,170,000 | 1,170,000 | 23,011 |
| 2007/06/01 | 1,190,000 | 1,190,000 | 1,170,000 | 1,180,000 | 25,118 |
| 2007/05/31 | 1,180,000 | 1,190,000 | 1,170,000 | 1,180,000 | 26,381 |
| 2007/05/30 | 1,190,000 | 1,190,000 | 1,160,000 | 1,180,000 | 23,793 |
| 2007/05/29 | 1,160,000 | 1,190,000 | 1,160,000 | 1,180,000 | 31,464 |
| 2007/05/28 | 1,180,000 | 1,190,000 | 1,160,000 | 1,160,000 | 16,872 |
| 2007/05/25 | 1,170,000 | 1,180,000 | 1,160,000 | 1,170,000 | 36,108 |
| 2007/05/24 | 1,180,000 | 1,190,000 | 1,160,000 | 1,190,000 | 50,943 |
| 2007/05/23 | 1,160,000 | 1,200,000 | 1,160,000 | 1,180,000 | 142,014 |
| 2007/05/22 | 1,080,000 | 1,130,000 | 1,070,000 | 1,120,000 | 55,675 |
| 2007/05/21 | 1,070,000 | 1,080,000 | 1,060,000 | 1,060,000 | 24,141 |
| 2007/05/18 | 1,070,000 | 1,080,000 | 1,060,000 | 1,060,000 | 21,188 |
| 2007/05/17 | 1,070,000 | 1,090,000 | 1,050,000 | 1,060,000 | 36,114 |
| 2007/05/16 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 20,709 |
| 2007/05/15 | 1,100,000 | 1,110,000 | 1,080,000 | 1,090,000 | 28,569 |
| 2007/05/14 | 1,110,000 | 1,120,000 | 1,100,000 | 1,100,000 | 16,265 |
| 2007/05/11 | 1,090,000 | 1,100,000 | 1,080,000 | 1,100,000 | 26,761 |
| 2007/05/10 | 1,110,000 | 1,120,000 | 1,100,000 | 1,100,000 | 27,246 |
| 2007/05/09 | 1,080,000 | 1,110,000 | 1,070,000 | 1,100,000 | 48,701 |
| 2007/05/08 | 1,070,000 | 1,100,000 | 1,070,000 | 1,080,000 | 52,348 |
| 2007/05/07 | 1,050,000 | 1,070,000 | 1,040,000 | 1,060,000 | 51,250 |
| 2007/05/02 | 1,020,000 | 1,040,000 | 1,020,000 | 1,030,000 | 21,573 |
| 2007/05/01 | 1,030,000 | 1,040,000 | 1,020,000 | 1,030,000 | 27,226 |
| 2007/04/27 | 1,040,000 | 1,060,000 | 1,030,000 | 1,050,000 | 34,239 |
| 2007/04/26 | 1,050,000 | 1,060,000 | 1,040,000 | 1,050,000 | 36,987 |
| 2007/04/25 | 1,070,000 | 1,070,000 | 1,050,000 | 1,050,000 | 20,434 |
| 2007/04/24 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 35,433 |
| 2007/04/23 | 1,080,000 | 1,090,000 | 1,060,000 | 1,070,000 | 23,847 |
| 2007/04/20 | 1,070,000 | 1,080,000 | 1,060,000 | 1,070,000 | 19,537 |
| 2007/04/19 | 1,080,000 | 1,090,000 | 1,060,000 | 1,080,000 | 51,664 |
| 2007/04/18 | 1,100,000 | 1,100,000 | 1,080,000 | 1,100,000 | 24,978 |
| 2007/04/17 | 1,130,000 | 1,130,000 | 1,080,000 | 1,100,000 | 58,706 |
| 2007/04/16 | 1,130,000 | 1,140,000 | 1,110,000 | 1,120,000 | 22,047 |
| 2007/04/13 | 1,150,000 | 1,160,000 | 1,120,000 | 1,130,000 | 35,648 |
| 2007/04/12 | 1,160,000 | 1,170,000 | 1,140,000 | 1,160,000 | 23,134 |
| 2007/04/11 | 1,150,000 | 1,170,000 | 1,150,000 | 1,160,000 | 17,897 |
| 2007/04/10 | 1,140,000 | 1,160,000 | 1,130,000 | 1,160,000 | 30,681 |
| 2007/04/09 | 1,140,000 | 1,150,000 | 1,140,000 | 1,140,000 | 15,359 |
| 2007/04/06 | 1,120,000 | 1,140,000 | 1,120,000 | 1,140,000 | 34,381 |
| 2007/04/05 | 1,120,000 | 1,130,000 | 1,100,000 | 1,120,000 | 29,731 |
| 2007/04/04 | 1,110,000 | 1,120,000 | 1,110,000 | 1,110,000 | 23,508 |
| 2007/04/03 | 1,080,000 | 1,100,000 | 1,070,000 | 1,100,000 | 42,796 |
| 2007/04/02 | 1,070,000 | 1,090,000 | 1,050,000 | 1,050,000 | 24,506 |
| 2007/03/30 | 1,060,000 | 1,080,000 | 1,060,000 | 1,070,000 | 25,021 |
| 2007/03/29 | 1,040,000 | 1,070,000 | 1,040,000 | 1,060,000 | 28,504 |
| 2007/03/28 | 1,090,000 | 1,100,000 | 1,060,000 | 1,060,000 | 34,547 |
| 2007/03/27 | 1,100,000 | 1,120,000 | 1,090,000 | 1,090,000 | 20,226 |
| 2007/03/26 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 26,308 |
| 2007/03/23 | 1,100,000 | 1,120,000 | 1,100,000 | 1,100,000 | 44,356 |
| 2007/03/22 | 1,080,000 | 1,100,000 | 1,080,000 | 1,080,000 | 32,196 |
| 2007/03/20 | 1,060,000 | 1,070,000 | 1,060,000 | 1,060,000 | 35,977 |
| 2007/03/19 | 1,030,000 | 1,050,000 | 1,010,000 | 1,050,000 | 48,508 |
| 2007/03/16 | 1,070,000 | 1,070,000 | 1,030,000 | 1,060,000 | 64,407 |
| 2007/03/15 | 1,090,000 | 1,100,000 | 1,070,000 | 1,090,000 | 32,855 |
| 2007/03/14 | 1,100,000 | 1,110,000 | 1,090,000 | 1,090,000 | 28,516 |
| 2007/03/13 | 1,130,000 | 1,130,000 | 1,110,000 | 1,120,000 | 13,568 |
| 2007/03/12 | 1,130,000 | 1,140,000 | 1,120,000 | 1,120,000 | 18,517 |
| 2007/03/09 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 27,018 |
| 2007/03/08 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 17,875 |
| 2007/03/07 | 1,120,000 | 1,130,000 | 1,100,000 | 1,100,000 | 30,468 |
| 2007/03/06 | 1,110,000 | 1,130,000 | 1,100,000 | 1,110,000 | 33,456 |
| 2007/03/05 | 1,110,000 | 1,120,000 | 1,090,000 | 1,120,000 | 53,150 |
| 2007/03/02 | 1,130,000 | 1,140,000 | 1,130,000 | 1,130,000 | 21,432 |
| 2007/03/01 | 1,150,000 | 1,160,000 | 1,130,000 | 1,140,000 | 26,219 |
| 2007/02/28 | 1,120,000 | 1,150,000 | 1,120,000 | 1,150,000 | 68,282 |
| 2007/02/27 | 1,180,000 | 1,190,000 | 1,160,000 | 1,160,000 | 33,936 |
| 2007/02/26 | 1,200,000 | 1,210,000 | 1,170,000 | 1,190,000 | 38,914 |
| 2007/02/23 | 1,210,000 | 1,220,000 | 1,200,000 | 1,200,000 | 29,906 |
| 2007/02/22 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 31,294 |
| 2007/02/21 | 1,200,000 | 1,220,000 | 1,190,000 | 1,210,000 | 59,421 |
| 2007/02/20 | 1,200,000 | 1,200,000 | 1,180,000 | 1,200,000 | 19,115 |
| 2007/02/19 | 1,200,000 | 1,200,000 | 1,180,000 | 1,200,000 | 26,478 |
| 2007/02/16 | 1,180,000 | 1,200,000 | 1,170,000 | 1,200,000 | 51,400 |
| 2007/02/15 | 1,180,000 | 1,190,000 | 1,160,000 | 1,170,000 | 53,812 |
| 2007/02/14 | 1,180,000 | 1,190,000 | 1,170,000 | 1,170,000 | 42,013 |
| 2007/02/13 | 1,150,000 | 1,170,000 | 1,150,000 | 1,170,000 | 35,352 |
| 2007/02/09 | 1,120,000 | 1,160,000 | 1,110,000 | 1,150,000 | 68,666 |
| 2007/02/08 | 1,140,000 | 1,150,000 | 1,100,000 | 1,120,000 | 78,966 |
| 2007/02/07 | 1,140,000 | 1,160,000 | 1,130,000 | 1,150,000 | 60,800 |
| 2007/02/06 | 1,150,000 | 1,160,000 | 1,140,000 | 1,160,000 | 38,762 |
| 2007/02/05 | 1,170,000 | 1,180,000 | 1,150,000 | 1,170,000 | 49,057 |
| 2007/02/02 | 1,190,000 | 1,200,000 | 1,180,000 | 1,190,000 | 33,081 |
| 2007/02/01 | 1,210,000 | 1,220,000 | 1,190,000 | 1,200,000 | 50,644 |
| 2007/01/31 | 1,220,000 | 1,230,000 | 1,210,000 | 1,230,000 | 34,233 |
| 2007/01/30 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 18,470 |
| 2007/01/29 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 26,038 |
| 2007/01/26 | 1,250,000 | 1,260,000 | 1,240,000 | 1,240,000 | 20,176 |
| 2007/01/25 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 36,636 |
| 2007/01/24 | 1,270,000 | 1,290,000 | 1,260,000 | 1,260,000 | 31,152 |
| 2007/01/23 | 1,280,000 | 1,280,000 | 1,260,000 | 1,270,000 | 21,896 |
| 2007/01/22 | 1,260,000 | 1,280,000 | 1,250,000 | 1,270,000 | 41,258 |
| 2007/01/19 | 1,240,000 | 1,250,000 | 1,230,000 | 1,250,000 | 25,602 |
| 2007/01/18 | 1,260,000 | 1,270,000 | 1,240,000 | 1,250,000 | 42,742 |
| 2007/01/17 | 1,250,000 | 1,270,000 | 1,240,000 | 1,270,000 | 27,748 |
| 2007/01/16 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 20,873 |
| 2007/01/15 | 1,250,000 | 1,280,000 | 1,240,000 | 1,270,000 | 62,651 |
| 2007/01/12 | 1,210,000 | 1,250,000 | 1,210,000 | 1,230,000 | 43,894 |
| 2007/01/11 | 1,210,000 | 1,220,000 | 1,200,000 | 1,200,000 | 16,845 |
| 2007/01/10 | 1,220,000 | 1,230,000 | 1,210,000 | 1,210,000 | 21,122 |
| 2007/01/09 | 1,210,000 | 1,230,000 | 1,210,000 | 1,220,000 | 31,675 |
| 2007/01/05 | 1,210,000 | 1,230,000 | 1,210,000 | 1,220,000 | 24,464 |
| 2007/01/04 | 1,230,000 | 1,230,000 | 1,220,000 | 1,220,000 | 11,664 |