スルガ銀行(8358)の株価時系列情報
スルガ銀行(8358)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 | 1,231 | 1,233 | 1,198 | 1,218 | 441,000 |
| 2007/12/27 | 1,240 | 1,246 | 1,216 | 1,237 | 724,000 |
| 2007/12/26 | 1,245 | 1,251 | 1,227 | 1,232 | 754,000 |
| 2007/12/25 | 1,235 | 1,238 | 1,219 | 1,229 | 736,000 |
| 2007/12/21 | 1,217 | 1,217 | 1,190 | 1,203 | 1,350,000 |
| 2007/12/20 | 1,253 | 1,253 | 1,220 | 1,225 | 1,673,000 |
| 2007/12/19 | 1,221 | 1,235 | 1,206 | 1,213 | 1,626,000 |
| 2007/12/18 | 1,183 | 1,238 | 1,180 | 1,221 | 2,334,000 |
| 2007/12/17 | 1,208 | 1,235 | 1,201 | 1,206 | 1,252,000 |
| 2007/12/14 | 1,234 | 1,254 | 1,220 | 1,232 | 2,589,000 |
| 2007/12/13 | 1,275 | 1,303 | 1,241 | 1,242 | 2,365,000 |
| 2007/12/12 | 1,287 | 1,302 | 1,276 | 1,288 | 2,284,000 |
| 2007/12/11 | 1,334 | 1,351 | 1,322 | 1,327 | 1,342,000 |
| 2007/12/10 | 1,328 | 1,348 | 1,313 | 1,321 | 1,339,000 |
| 2007/12/07 | 1,357 | 1,360 | 1,319 | 1,324 | 1,927,000 |
| 2007/12/06 | 1,375 | 1,375 | 1,334 | 1,356 | 1,589,000 |
| 2007/12/05 | 1,344 | 1,365 | 1,318 | 1,365 | 1,799,000 |
| 2007/12/04 | 1,360 | 1,370 | 1,339 | 1,350 | 2,109,000 |
| 2007/12/03 | 1,410 | 1,416 | 1,362 | 1,368 | 2,243,000 |
| 2007/11/30 | 1,405 | 1,425 | 1,385 | 1,412 | 2,229,000 |
| 2007/11/29 | 1,419 | 1,434 | 1,414 | 1,425 | 1,535,000 |
| 2007/11/28 | 1,388 | 1,407 | 1,377 | 1,400 | 1,916,000 |
| 2007/11/27 | 1,344 | 1,392 | 1,322 | 1,378 | 2,248,000 |
| 2007/11/26 | 1,372 | 1,396 | 1,352 | 1,382 | 1,901,000 |
| 2007/11/22 | 1,368 | 1,378 | 1,314 | 1,359 | 3,278,000 |
| 2007/11/21 | 1,437 | 1,440 | 1,375 | 1,405 | 3,108,000 |
| 2007/11/20 | 1,363 | 1,397 | 1,355 | 1,397 | 2,405,000 |
| 2007/11/19 | 1,448 | 1,470 | 1,410 | 1,423 | 1,696,000 |
| 2007/11/16 | 1,402 | 1,457 | 1,387 | 1,457 | 1,440,000 |
| 2007/11/15 | 1,425 | 1,451 | 1,425 | 1,430 | 824,000 |
| 2007/11/14 | 1,392 | 1,429 | 1,380 | 1,423 | 1,146,000 |
| 2007/11/13 | 1,360 | 1,440 | 1,348 | 1,372 | 1,365,000 |
| 2007/11/12 | 1,370 | 1,374 | 1,340 | 1,349 | 1,078,000 |
| 2007/11/09 | 1,414 | 1,425 | 1,375 | 1,378 | 1,067,000 |
| 2007/11/08 | 1,449 | 1,449 | 1,376 | 1,395 | 1,882,000 |
| 2007/11/07 | 1,483 | 1,510 | 1,452 | 1,469 | 1,936,000 |
| 2007/11/06 | 1,432 | 1,488 | 1,432 | 1,463 | 1,075,000 |
| 2007/11/05 | 1,468 | 1,481 | 1,440 | 1,452 | 855,000 |
| 2007/11/02 | 1,469 | 1,485 | 1,440 | 1,467 | 1,489,000 |
| 2007/11/01 | 1,509 | 1,518 | 1,492 | 1,497 | 1,833,000 |
| 2007/10/31 | 1,485 | 1,512 | 1,469 | 1,508 | 2,782,000 |
| 2007/10/30 | 1,412 | 1,452 | 1,405 | 1,445 | 2,011,000 |
| 2007/10/29 | 1,355 | 1,413 | 1,355 | 1,401 | 1,232,000 |
| 2007/10/26 | 1,342 | 1,350 | 1,315 | 1,336 | 1,138,000 |
| 2007/10/25 | 1,339 | 1,349 | 1,306 | 1,323 | 1,725,000 |
| 2007/10/24 | 1,389 | 1,397 | 1,314 | 1,321 | 1,906,000 |
| 2007/10/23 | 1,391 | 1,405 | 1,372 | 1,387 | 1,541,000 |
| 2007/10/22 | 1,324 | 1,408 | 1,323 | 1,393 | 1,675,000 |
| 2007/10/19 | 1,388 | 1,424 | 1,378 | 1,415 | 1,656,000 |
| 2007/10/18 | 1,450 | 1,478 | 1,427 | 1,433 | 2,022,000 |
| 2007/10/17 | 1,436 | 1,469 | 1,409 | 1,430 | 1,632,000 |
| 2007/10/16 | 1,464 | 1,478 | 1,430 | 1,434 | 834,000 |
| 2007/10/15 | 1,493 | 1,502 | 1,454 | 1,468 | 1,024,000 |
| 2007/10/12 | 1,483 | 1,509 | 1,467 | 1,487 | 928,000 |
| 2007/10/11 | 1,484 | 1,495 | 1,442 | 1,482 | 1,465,000 |
| 2007/10/10 | 1,495 | 1,501 | 1,463 | 1,487 | 1,024,000 |
| 2007/10/09 | 1,504 | 1,511 | 1,477 | 1,482 | 652,000 |
| 2007/10/05 | 1,503 | 1,517 | 1,480 | 1,491 | 812,000 |
| 2007/10/04 | 1,479 | 1,507 | 1,461 | 1,507 | 1,031,000 |
| 2007/10/03 | 1,460 | 1,490 | 1,452 | 1,488 | 1,685,000 |
| 2007/10/02 | 1,427 | 1,443 | 1,415 | 1,431 | 1,438,000 |
| 2007/10/01 | 1,407 | 1,424 | 1,345 | 1,387 | 1,621,000 |
| 2007/09/28 | 1,442 | 1,455 | 1,393 | 1,403 | 2,314,000 |
| 2007/09/27 | 1,326 | 1,444 | 1,323 | 1,402 | 3,726,000 |
| 2007/09/26 | 1,219 | 1,271 | 1,219 | 1,261 | 1,740,000 |
| 2007/09/25 | 1,202 | 1,233 | 1,188 | 1,214 | 1,342,000 |
| 2007/09/21 | 1,212 | 1,230 | 1,178 | 1,187 | 2,427,000 |
| 2007/09/20 | 1,301 | 1,309 | 1,198 | 1,232 | 2,441,000 |
| 2007/09/19 | 1,293 | 1,337 | 1,281 | 1,300 | 1,625,000 |
| 2007/09/18 | 1,290 | 1,306 | 1,274 | 1,280 | 2,581,000 |
| 2007/09/14 | 1,298 | 1,358 | 1,298 | 1,346 | 1,759,000 |
| 2007/09/13 | 1,312 | 1,322 | 1,292 | 1,297 | 1,453,000 |
| 2007/09/12 | 1,355 | 1,369 | 1,321 | 1,332 | 977,000 |
| 2007/09/11 | 1,330 | 1,363 | 1,277 | 1,335 | 1,665,000 |
| 2007/09/10 | 1,334 | 1,395 | 1,320 | 1,344 | 1,843,000 |
| 2007/09/07 | 1,425 | 1,425 | 1,365 | 1,374 | 1,856,000 |
| 2007/09/06 | 1,412 | 1,422 | 1,372 | 1,405 | 2,102,000 |
| 2007/09/05 | 1,496 | 1,504 | 1,444 | 1,452 | 1,129,000 |
| 2007/09/04 | 1,501 | 1,514 | 1,484 | 1,495 | 623,000 |
| 2007/09/03 | 1,499 | 1,520 | 1,480 | 1,501 | 732,000 |
| 2007/08/31 | 1,476 | 1,521 | 1,470 | 1,521 | 1,410,000 |
| 2007/08/30 | 1,486 | 1,501 | 1,480 | 1,501 | 986,000 |
| 2007/08/29 | 1,448 | 1,471 | 1,428 | 1,466 | 693,000 |
| 2007/08/28 | 1,440 | 1,493 | 1,437 | 1,488 | 614,000 |
| 2007/08/27 | 1,471 | 1,493 | 1,457 | 1,460 | 664,000 |
| 2007/08/24 | 1,485 | 1,486 | 1,439 | 1,466 | 663,000 |
| 2007/08/23 | 1,470 | 1,487 | 1,458 | 1,484 | 941,000 |
| 2007/08/22 | 1,456 | 1,480 | 1,453 | 1,463 | 904,000 |
| 2007/08/21 | 1,450 | 1,480 | 1,425 | 1,455 | 1,322,000 |
| 2007/08/20 | 1,446 | 1,500 | 1,436 | 1,458 | 1,514,000 |
| 2007/08/17 | 1,450 | 1,472 | 1,426 | 1,433 | 1,430,000 |
| 2007/08/16 | 1,460 | 1,474 | 1,401 | 1,460 | 1,379,000 |
| 2007/08/15 | 1,481 | 1,515 | 1,466 | 1,469 | 1,038,000 |
| 2007/08/14 | 1,510 | 1,510 | 1,475 | 1,492 | 1,397,000 |
| 2007/08/13 | 1,602 | 1,602 | 1,498 | 1,520 | 2,478,000 |
| 2007/08/10 | 1,600 | 1,667 | 1,574 | 1,634 | 2,017,000 |
| 2007/08/09 | 1,521 | 1,663 | 1,521 | 1,635 | 2,843,000 |
| 2007/08/08 | 1,495 | 1,583 | 1,490 | 1,551 | 1,757,000 |
| 2007/08/07 | 1,528 | 1,528 | 1,493 | 1,506 | 947,000 |
| 2007/08/06 | 1,501 | 1,547 | 1,480 | 1,528 | 1,149,000 |
| 2007/08/03 | 1,536 | 1,547 | 1,500 | 1,510 | 1,416,000 |
| 2007/08/02 | 1,585 | 1,585 | 1,509 | 1,536 | 1,880,000 |
| 2007/08/01 | 1,537 | 1,617 | 1,536 | 1,599 | 3,842,000 |
| 2007/07/31 | 1,477 | 1,492 | 1,471 | 1,487 | 537,000 |
| 2007/07/30 | 1,473 | 1,486 | 1,461 | 1,478 | 710,000 |
| 2007/07/27 | 1,501 | 1,504 | 1,481 | 1,497 | 921,000 |
| 2007/07/26 | 1,526 | 1,554 | 1,522 | 1,544 | 1,116,000 |
| 2007/07/25 | 1,502 | 1,524 | 1,500 | 1,513 | 640,000 |
| 2007/07/24 | 1,513 | 1,539 | 1,509 | 1,532 | 914,000 |
| 2007/07/23 | 1,508 | 1,509 | 1,474 | 1,499 | 1,502,000 |
| 2007/07/20 | 1,546 | 1,555 | 1,525 | 1,548 | 947,000 |
| 2007/07/19 | 1,545 | 1,551 | 1,514 | 1,547 | 1,949,000 |
| 2007/07/18 | 1,520 | 1,524 | 1,503 | 1,511 | 1,007,000 |
| 2007/07/17 | 1,529 | 1,533 | 1,511 | 1,521 | 828,000 |
| 2007/07/13 | 1,546 | 1,554 | 1,526 | 1,540 | 695,000 |
| 2007/07/12 | 1,540 | 1,547 | 1,530 | 1,534 | 436,000 |
| 2007/07/11 | 1,555 | 1,558 | 1,531 | 1,540 | 639,000 |
| 2007/07/10 | 1,571 | 1,588 | 1,561 | 1,572 | 650,000 |
| 2007/07/09 | 1,555 | 1,573 | 1,554 | 1,570 | 465,000 |
| 2007/07/06 | 1,550 | 1,567 | 1,533 | 1,539 | 568,000 |
| 2007/07/05 | 1,583 | 1,592 | 1,561 | 1,564 | 545,000 |
| 2007/07/04 | 1,585 | 1,585 | 1,558 | 1,573 | 663,000 |
| 2007/07/03 | 1,562 | 1,581 | 1,549 | 1,560 | 632,000 |
| 2007/07/02 | 1,559 | 1,567 | 1,547 | 1,562 | 534,000 |
| 2007/06/29 | 1,544 | 1,557 | 1,535 | 1,553 | 531,000 |
| 2007/06/28 | 1,528 | 1,593 | 1,528 | 1,551 | 845,000 |
| 2007/06/27 | 1,512 | 1,525 | 1,512 | 1,522 | 610,000 |
| 2007/06/26 | 1,540 | 1,546 | 1,524 | 1,542 | 464,000 |
| 2007/06/25 | 1,560 | 1,573 | 1,541 | 1,541 | 717,000 |
| 2007/06/22 | 1,567 | 1,570 | 1,550 | 1,560 | 663,000 |
| 2007/06/21 | 1,567 | 1,584 | 1,559 | 1,577 | 755,000 |
| 2007/06/20 | 1,570 | 1,587 | 1,570 | 1,578 | 654,000 |
| 2007/06/19 | 1,591 | 1,610 | 1,576 | 1,588 | 667,000 |
| 2007/06/18 | 1,612 | 1,616 | 1,600 | 1,613 | 508,000 |
| 2007/06/15 | 1,620 | 1,620 | 1,590 | 1,612 | 610,000 |
| 2007/06/14 | 1,602 | 1,621 | 1,588 | 1,602 | 1,088,000 |
| 2007/06/13 | 1,588 | 1,597 | 1,558 | 1,564 | 1,427,000 |
| 2007/06/12 | 1,607 | 1,625 | 1,604 | 1,615 | 1,101,000 |
| 2007/06/11 | 1,600 | 1,630 | 1,592 | 1,599 | 774,000 |
| 2007/06/08 | 1,573 | 1,591 | 1,554 | 1,584 | 1,220,000 |
| 2007/06/07 | 1,573 | 1,609 | 1,565 | 1,603 | 806,000 |
| 2007/06/06 | 1,575 | 1,587 | 1,562 | 1,573 | 772,000 |
| 2007/06/05 | 1,602 | 1,602 | 1,574 | 1,590 | 584,000 |
| 2007/06/04 | 1,618 | 1,627 | 1,587 | 1,597 | 803,000 |
| 2007/06/01 | 1,630 | 1,631 | 1,614 | 1,615 | 614,000 |
| 2007/05/31 | 1,605 | 1,630 | 1,596 | 1,621 | 697,000 |
| 2007/05/30 | 1,615 | 1,620 | 1,584 | 1,605 | 1,049,000 |
| 2007/05/29 | 1,615 | 1,630 | 1,598 | 1,623 | 1,098,000 |
| 2007/05/28 | 1,611 | 1,632 | 1,602 | 1,618 | 890,000 |
| 2007/05/25 | 1,605 | 1,616 | 1,575 | 1,611 | 1,336,000 |
| 2007/05/24 | 1,560 | 1,635 | 1,547 | 1,623 | 2,149,000 |
| 2007/05/23 | 1,630 | 1,642 | 1,600 | 1,613 | 3,092,000 |
| 2007/05/22 | 1,450 | 1,533 | 1,449 | 1,520 | 2,612,000 |
| 2007/05/21 | 1,413 | 1,423 | 1,394 | 1,414 | 981,000 |
| 2007/05/18 | 1,428 | 1,446 | 1,400 | 1,412 | 851,000 |
| 2007/05/17 | 1,468 | 1,474 | 1,425 | 1,430 | 809,000 |
| 2007/05/16 | 1,478 | 1,489 | 1,450 | 1,458 | 694,000 |
| 2007/05/15 | 1,467 | 1,493 | 1,462 | 1,476 | 596,000 |
| 2007/05/14 | 1,500 | 1,503 | 1,479 | 1,483 | 417,000 |
| 2007/05/11 | 1,485 | 1,495 | 1,462 | 1,481 | 948,000 |
| 2007/05/10 | 1,509 | 1,518 | 1,500 | 1,507 | 1,048,000 |
| 2007/05/09 | 1,499 | 1,506 | 1,485 | 1,505 | 1,284,000 |
| 2007/05/08 | 1,500 | 1,512 | 1,488 | 1,498 | 1,545,000 |
| 2007/05/07 | 1,461 | 1,483 | 1,455 | 1,481 | 1,258,000 |
| 2007/05/02 | 1,425 | 1,453 | 1,425 | 1,446 | 1,146,000 |
| 2007/05/01 | 1,476 | 1,476 | 1,421 | 1,426 | 1,552,000 |
| 2007/04/27 | 1,470 | 1,476 | 1,442 | 1,454 | 915,000 |
| 2007/04/26 | 1,459 | 1,475 | 1,441 | 1,460 | 1,068,000 |
| 2007/04/25 | 1,454 | 1,461 | 1,433 | 1,445 | 905,000 |
| 2007/04/24 | 1,442 | 1,454 | 1,417 | 1,447 | 645,000 |
| 2007/04/23 | 1,461 | 1,469 | 1,435 | 1,441 | 705,000 |
| 2007/04/20 | 1,450 | 1,460 | 1,432 | 1,451 | 916,000 |
| 2007/04/19 | 1,481 | 1,482 | 1,460 | 1,466 | 1,191,000 |
| 2007/04/18 | 1,481 | 1,499 | 1,481 | 1,489 | 776,000 |
| 2007/04/17 | 1,531 | 1,531 | 1,462 | 1,492 | 637,000 |
| 2007/04/16 | 1,501 | 1,544 | 1,501 | 1,515 | 396,000 |
| 2007/04/13 | 1,529 | 1,529 | 1,496 | 1,500 | 424,000 |
| 2007/04/12 | 1,530 | 1,530 | 1,495 | 1,523 | 581,000 |
| 2007/04/11 | 1,545 | 1,545 | 1,516 | 1,533 | 549,000 |
| 2007/04/10 | 1,541 | 1,544 | 1,518 | 1,531 | 306,000 |
| 2007/04/09 | 1,541 | 1,554 | 1,523 | 1,540 | 509,000 |
| 2007/04/06 | 1,534 | 1,546 | 1,525 | 1,539 | 449,000 |
| 2007/04/05 | 1,541 | 1,541 | 1,519 | 1,531 | 537,000 |
| 2007/04/04 | 1,517 | 1,540 | 1,517 | 1,528 | 629,000 |
| 2007/04/03 | 1,501 | 1,526 | 1,499 | 1,512 | 659,000 |
| 2007/04/02 | 1,545 | 1,547 | 1,500 | 1,500 | 684,000 |
| 2007/03/30 | 1,509 | 1,544 | 1,505 | 1,536 | 754,000 |
| 2007/03/29 | 1,499 | 1,504 | 1,463 | 1,494 | 927,000 |
| 2007/03/28 | 1,503 | 1,545 | 1,503 | 1,522 | 893,000 |
| 2007/03/27 | 1,557 | 1,557 | 1,507 | 1,531 | 694,000 |
| 2007/03/26 | 1,524 | 1,555 | 1,508 | 1,540 | 658,000 |
| 2007/03/23 | 1,516 | 1,532 | 1,514 | 1,523 | 703,000 |
| 2007/03/22 | 1,514 | 1,529 | 1,511 | 1,515 | 1,140,000 |
| 2007/03/20 | 1,482 | 1,509 | 1,476 | 1,491 | 842,000 |
| 2007/03/19 | 1,477 | 1,485 | 1,452 | 1,482 | 1,152,000 |
| 2007/03/16 | 1,501 | 1,513 | 1,474 | 1,476 | 920,000 |
| 2007/03/15 | 1,518 | 1,527 | 1,493 | 1,514 | 1,058,000 |
| 2007/03/14 | 1,556 | 1,565 | 1,515 | 1,526 | 862,000 |
| 2007/03/13 | 1,635 | 1,635 | 1,580 | 1,586 | 694,000 |
| 2007/03/12 | 1,616 | 1,635 | 1,600 | 1,620 | 496,000 |
| 2007/03/09 | 1,582 | 1,619 | 1,577 | 1,614 | 1,036,000 |
| 2007/03/08 | 1,576 | 1,586 | 1,551 | 1,583 | 529,000 |
| 2007/03/07 | 1,626 | 1,627 | 1,563 | 1,575 | 1,032,000 |
| 2007/03/06 | 1,552 | 1,566 | 1,534 | 1,566 | 1,075,000 |
| 2007/03/05 | 1,602 | 1,605 | 1,581 | 1,582 | 840,000 |
| 2007/03/02 | 1,640 | 1,640 | 1,606 | 1,613 | 695,000 |
| 2007/03/01 | 1,659 | 1,673 | 1,624 | 1,643 | 842,000 |
| 2007/02/28 | 1,600 | 1,650 | 1,600 | 1,633 | 1,294,000 |
| 2007/02/27 | 1,716 | 1,724 | 1,672 | 1,685 | 836,000 |
| 2007/02/26 | 1,730 | 1,737 | 1,700 | 1,710 | 1,286,000 |
| 2007/02/23 | 1,727 | 1,738 | 1,713 | 1,732 | 1,461,000 |
| 2007/02/22 | 1,737 | 1,747 | 1,705 | 1,714 | 1,685,000 |
| 2007/02/21 | 1,623 | 1,686 | 1,621 | 1,662 | 678,000 |
| 2007/02/20 | 1,670 | 1,670 | 1,614 | 1,640 | 776,000 |
| 2007/02/19 | 1,686 | 1,707 | 1,655 | 1,660 | 1,080,000 |
| 2007/02/16 | 1,659 | 1,688 | 1,652 | 1,685 | 880,000 |
| 2007/02/15 | 1,637 | 1,676 | 1,631 | 1,669 | 1,504,000 |
| 2007/02/14 | 1,618 | 1,625 | 1,592 | 1,607 | 399,000 |
| 2007/02/13 | 1,597 | 1,637 | 1,581 | 1,600 | 540,000 |
| 2007/02/09 | 1,561 | 1,614 | 1,561 | 1,611 | 763,000 |
| 2007/02/08 | 1,609 | 1,625 | 1,572 | 1,583 | 719,000 |
| 2007/02/07 | 1,573 | 1,601 | 1,565 | 1,597 | 1,030,000 |
| 2007/02/06 | 1,570 | 1,591 | 1,554 | 1,570 | 864,000 |
| 2007/02/05 | 1,575 | 1,577 | 1,536 | 1,554 | 1,140,000 |
| 2007/02/02 | 1,606 | 1,613 | 1,595 | 1,600 | 663,000 |
| 2007/02/01 | 1,571 | 1,599 | 1,558 | 1,593 | 761,000 |
| 2007/01/31 | 1,594 | 1,594 | 1,554 | 1,572 | 588,000 |
| 2007/01/30 | 1,582 | 1,613 | 1,579 | 1,593 | 973,000 |
| 2007/01/29 | 1,570 | 1,590 | 1,559 | 1,582 | 817,000 |
| 2007/01/26 | 1,552 | 1,561 | 1,545 | 1,555 | 666,000 |
| 2007/01/25 | 1,594 | 1,595 | 1,560 | 1,561 | 519,000 |
| 2007/01/24 | 1,584 | 1,600 | 1,564 | 1,565 | 634,000 |
| 2007/01/23 | 1,559 | 1,588 | 1,559 | 1,578 | 504,000 |
| 2007/01/22 | 1,552 | 1,595 | 1,535 | 1,574 | 1,124,000 |
| 2007/01/19 | 1,560 | 1,567 | 1,546 | 1,551 | 603,000 |
| 2007/01/18 | 1,548 | 1,561 | 1,522 | 1,554 | 747,000 |
| 2007/01/17 | 1,555 | 1,555 | 1,505 | 1,538 | 1,398,000 |
| 2007/01/16 | 1,554 | 1,580 | 1,553 | 1,578 | 938,000 |
| 2007/01/15 | 1,520 | 1,569 | 1,520 | 1,555 | 1,416,000 |
| 2007/01/12 | 1,473 | 1,517 | 1,473 | 1,505 | 812,000 |
| 2007/01/11 | 1,478 | 1,490 | 1,460 | 1,468 | 633,000 |
| 2007/01/10 | 1,506 | 1,506 | 1,464 | 1,473 | 679,000 |
| 2007/01/09 | 1,500 | 1,514 | 1,492 | 1,508 | 727,000 |
| 2007/01/05 | 1,522 | 1,538 | 1,498 | 1,502 | 857,000 |
| 2007/01/04 | 1,489 | 1,512 | 1,487 | 1,507 | 313,000 |