東京海上ホールディングス(8766)の株価時系列情報
東京海上ホールディングス(8766)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 | 3,770 | 3,790 | 3,720 | 3,770 | 2,317,900 |
| 2007/12/27 | 3,770 | 3,830 | 3,770 | 3,820 | 1,990,300 |
| 2007/12/26 | 3,760 | 3,780 | 3,730 | 3,770 | 1,397,600 |
| 2007/12/25 | 3,730 | 3,810 | 3,700 | 3,720 | 1,666,800 |
| 2007/12/21 | 3,630 | 3,710 | 3,570 | 3,670 | 2,927,000 |
| 2007/12/20 | 3,570 | 3,690 | 3,570 | 3,660 | 2,899,400 |
| 2007/12/19 | 3,520 | 3,620 | 3,490 | 3,540 | 2,844,900 |
| 2007/12/18 | 3,530 | 3,580 | 3,480 | 3,550 | 3,857,000 |
| 2007/12/17 | 3,660 | 3,750 | 3,580 | 3,630 | 5,790,000 |
| 2007/12/14 | 3,710 | 3,720 | 3,510 | 3,590 | 7,277,500 |
| 2007/12/13 | 3,900 | 3,900 | 3,710 | 3,760 | 4,383,100 |
| 2007/12/12 | 3,880 | 3,920 | 3,850 | 3,900 | 3,715,600 |
| 2007/12/11 | 4,090 | 4,130 | 3,960 | 3,980 | 3,314,100 |
| 2007/12/10 | 4,150 | 4,190 | 4,060 | 4,100 | 2,356,700 |
| 2007/12/07 | 4,120 | 4,190 | 4,060 | 4,090 | 3,297,000 |
| 2007/12/06 | 4,110 | 4,150 | 4,060 | 4,130 | 3,210,100 |
| 2007/12/05 | 3,870 | 4,030 | 3,870 | 4,010 | 3,968,500 |
| 2007/12/04 | 3,850 | 3,890 | 3,810 | 3,850 | 2,806,900 |
| 2007/12/03 | 3,990 | 4,000 | 3,880 | 3,890 | 3,077,900 |
| 2007/11/30 | 3,840 | 3,900 | 3,780 | 3,890 | 4,256,600 |
| 2007/11/29 | 4,000 | 4,000 | 3,870 | 3,890 | 2,537,300 |
| 2007/11/28 | 3,890 | 3,890 | 3,810 | 3,850 | 3,815,600 |
| 2007/11/27 | 3,750 | 3,860 | 3,650 | 3,790 | 4,973,200 |
| 2007/11/26 | 3,850 | 3,920 | 3,770 | 3,800 | 4,089,800 |
| 2007/11/22 | 3,980 | 4,030 | 3,790 | 3,840 | 5,503,300 |
| 2007/11/21 | 4,140 | 4,150 | 3,990 | 4,030 | 4,342,600 |
| 2007/11/20 | 4,120 | 4,170 | 4,030 | 4,170 | 3,214,000 |
| 2007/11/19 | 4,150 | 4,240 | 4,150 | 4,170 | 2,174,100 |
| 2007/11/16 | 4,080 | 4,170 | 4,070 | 4,140 | 1,540,700 |
| 2007/11/15 | 4,190 | 4,270 | 4,160 | 4,170 | 2,130,300 |
| 2007/11/14 | 4,130 | 4,190 | 4,070 | 4,140 | 2,319,100 |
| 2007/11/13 | 4,030 | 4,130 | 4,010 | 4,070 | 2,246,600 |
| 2007/11/12 | 4,150 | 4,150 | 3,940 | 4,060 | 4,566,900 |
| 2007/11/09 | 4,240 | 4,300 | 4,200 | 4,210 | 3,273,000 |
| 2007/11/08 | 4,340 | 4,350 | 4,220 | 4,290 | 2,364,800 |
| 2007/11/07 | 4,400 | 4,460 | 4,350 | 4,390 | 2,293,800 |
| 2007/11/06 | 4,370 | 4,430 | 4,340 | 4,380 | 1,874,100 |
| 2007/11/05 | 4,430 | 4,450 | 4,370 | 4,420 | 2,101,400 |
| 2007/11/02 | 4,380 | 4,490 | 4,320 | 4,400 | 2,989,800 |
| 2007/11/01 | 4,510 | 4,620 | 4,510 | 4,530 | 2,085,400 |
| 2007/10/31 | 4,380 | 4,520 | 4,380 | 4,520 | 2,098,600 |
| 2007/10/30 | 4,320 | 4,440 | 4,310 | 4,380 | 2,329,000 |
| 2007/10/29 | 4,330 | 4,450 | 4,330 | 4,350 | 2,432,900 |
| 2007/10/26 | 4,270 | 4,320 | 4,260 | 4,310 | 2,521,800 |
| 2007/10/25 | 4,230 | 4,280 | 4,170 | 4,230 | 2,531,500 |
| 2007/10/24 | 4,330 | 4,370 | 4,230 | 4,250 | 3,095,900 |
| 2007/10/23 | 4,330 | 4,370 | 4,300 | 4,310 | 2,211,700 |
| 2007/10/22 | 4,290 | 4,300 | 4,230 | 4,290 | 3,275,900 |
| 2007/10/19 | 4,350 | 4,400 | 4,310 | 4,360 | 2,344,600 |
| 2007/10/18 | 4,560 | 4,570 | 4,400 | 4,450 | 3,095,100 |
| 2007/10/17 | 4,720 | 4,740 | 4,490 | 4,560 | 2,927,700 |
| 2007/10/16 | 4,780 | 4,780 | 4,640 | 4,700 | 1,620,900 |
| 2007/10/15 | 4,840 | 4,850 | 4,770 | 4,800 | 1,444,800 |
| 2007/10/12 | 4,780 | 4,900 | 4,770 | 4,780 | 2,265,500 |
| 2007/10/11 | 4,790 | 4,850 | 4,740 | 4,780 | 3,634,400 |
| 2007/10/10 | 4,900 | 4,920 | 4,760 | 4,780 | 2,212,300 |
| 2007/10/09 | 4,850 | 4,950 | 4,850 | 4,870 | 1,783,400 |
| 2007/10/05 | 4,770 | 4,910 | 4,740 | 4,830 | 2,067,800 |
| 2007/10/04 | 4,750 | 4,820 | 4,740 | 4,790 | 2,125,000 |
| 2007/10/03 | 4,730 | 4,860 | 4,720 | 4,830 | 2,239,600 |
| 2007/10/02 | 4,710 | 4,750 | 4,660 | 4,680 | 1,807,400 |
| 2007/10/01 | 4,620 | 4,740 | 4,610 | 4,640 | 1,846,400 |
| 2007/09/28 | 4,690 | 4,700 | 4,520 | 4,620 | 3,342,600 |
| 2007/09/27 | 4,540 | 4,790 | 4,510 | 4,700 | 3,589,500 |
| 2007/09/26 | 4,410 | 4,540 | 4,400 | 4,500 | 1,759,200 |
| 2007/09/25 | 4,440 | 4,440 | 4,330 | 4,410 | 2,591,900 |
| 2007/09/21 | 4,390 | 4,450 | 4,350 | 4,370 | 2,950,800 |
| 2007/09/20 | 4,260 | 4,330 | 4,240 | 4,290 | 2,079,000 |
| 2007/09/19 | 4,210 | 4,310 | 4,210 | 4,230 | 3,133,600 |
| 2007/09/18 | 4,270 | 4,280 | 4,120 | 4,150 | 2,475,400 |
| 2007/09/14 | 4,210 | 4,400 | 4,170 | 4,320 | 4,353,000 |
| 2007/09/13 | 4,250 | 4,280 | 4,210 | 4,210 | 1,214,000 |
| 2007/09/12 | 4,310 | 4,330 | 4,160 | 4,210 | 1,806,000 |
| 2007/09/11 | 4,230 | 4,330 | 4,170 | 4,260 | 2,049,900 |
| 2007/09/10 | 4,180 | 4,230 | 4,120 | 4,220 | 2,049,100 |
| 2007/09/07 | 4,230 | 4,290 | 4,180 | 4,260 | 1,713,000 |
| 2007/09/06 | 4,210 | 4,240 | 4,080 | 4,240 | 3,223,300 |
| 2007/09/05 | 4,370 | 4,370 | 4,220 | 4,250 | 2,038,600 |
| 2007/09/04 | 4,370 | 4,410 | 4,320 | 4,360 | 1,728,200 |
| 2007/09/03 | 4,480 | 4,540 | 4,410 | 4,420 | 1,513,100 |
| 2007/08/31 | 4,400 | 4,480 | 4,320 | 4,480 | 3,391,500 |
| 2007/08/30 | 4,400 | 4,410 | 4,330 | 4,390 | 1,996,200 |
| 2007/08/29 | 4,300 | 4,390 | 4,240 | 4,390 | 2,020,200 |
| 2007/08/28 | 4,330 | 4,440 | 4,320 | 4,400 | 1,984,100 |
| 2007/08/27 | 4,370 | 4,420 | 4,300 | 4,320 | 1,559,000 |
| 2007/08/24 | 4,290 | 4,340 | 4,260 | 4,310 | 1,771,300 |
| 2007/08/23 | 4,360 | 4,410 | 4,250 | 4,290 | 2,933,100 |
| 2007/08/22 | 4,180 | 4,220 | 4,130 | 4,210 | 2,553,500 |
| 2007/08/21 | 4,310 | 4,420 | 4,220 | 4,310 | 2,871,600 |
| 2007/08/20 | 4,300 | 4,390 | 4,260 | 4,270 | 2,583,100 |
| 2007/08/17 | 4,290 | 4,320 | 4,110 | 4,170 | 4,416,000 |
| 2007/08/16 | 4,230 | 4,350 | 4,150 | 4,340 | 5,212,900 |
| 2007/08/15 | 4,550 | 4,570 | 4,340 | 4,370 | 4,365,900 |
| 2007/08/14 | 4,770 | 4,780 | 4,650 | 4,690 | 2,099,500 |
| 2007/08/13 | 4,830 | 4,830 | 4,630 | 4,790 | 2,269,400 |
| 2007/08/10 | 4,810 | 4,900 | 4,740 | 4,830 | 3,017,400 |
| 2007/08/09 | 4,770 | 4,980 | 4,770 | 4,880 | 4,109,500 |
| 2007/08/08 | 4,570 | 4,740 | 4,560 | 4,670 | 3,938,000 |
| 2007/08/07 | 4,600 | 4,600 | 4,490 | 4,560 | 1,824,100 |
| 2007/08/06 | 4,460 | 4,590 | 4,400 | 4,560 | 2,308,000 |
| 2007/08/03 | 4,540 | 4,670 | 4,510 | 4,520 | 2,459,100 |
| 2007/08/02 | 4,550 | 4,560 | 4,390 | 4,470 | 4,150,300 |
| 2007/08/01 | 4,690 | 4,700 | 4,550 | 4,550 | 3,304,900 |
| 2007/07/31 | 4,680 | 4,730 | 4,590 | 4,730 | 2,834,400 |
| 2007/07/30 | 4,660 | 4,680 | 4,590 | 4,670 | 2,198,000 |
| 2007/07/27 | 4,770 | 4,770 | 4,680 | 4,730 | 3,217,300 |
| 2007/07/26 | 4,850 | 4,920 | 4,810 | 4,870 | 2,667,500 |
| 2007/07/25 | 4,990 | 4,990 | 4,910 | 4,930 | 2,045,700 |
| 2007/07/24 | 5,040 | 5,090 | 5,030 | 5,060 | 2,193,300 |
| 2007/07/23 | 5,100 | 5,110 | 4,980 | 5,000 | 2,128,900 |
| 2007/07/20 | 5,100 | 5,160 | 5,100 | 5,130 | 2,183,900 |
| 2007/07/19 | 5,090 | 5,160 | 5,070 | 5,090 | 2,963,500 |
| 2007/07/18 | 5,010 | 5,080 | 4,940 | 5,060 | 4,153,900 |
| 2007/07/17 | 5,160 | 5,160 | 4,970 | 5,110 | 3,155,300 |
| 2007/07/13 | 5,140 | 5,270 | 5,130 | 5,200 | 2,784,300 |
| 2007/07/12 | 5,170 | 5,250 | 5,040 | 5,100 | 1,992,700 |
| 2007/07/11 | 5,240 | 5,250 | 5,150 | 5,150 | 2,344,600 |
| 2007/07/10 | 5,140 | 5,300 | 5,120 | 5,300 | 3,802,800 |
| 2007/07/09 | 5,040 | 5,160 | 5,010 | 5,120 | 2,801,900 |
| 2007/07/06 | 4,980 | 5,020 | 4,910 | 5,010 | 2,023,200 |
| 2007/07/05 | 4,990 | 5,020 | 4,940 | 4,970 | 2,626,600 |
| 2007/07/04 | 5,090 | 5,090 | 5,020 | 5,030 | 698,600 |
| 2007/07/03 | 5,100 | 5,140 | 5,050 | 5,050 | 1,928,700 |
| 2007/07/02 | 5,070 | 5,070 | 4,970 | 5,010 | 1,977,800 |
| 2007/06/29 | 5,110 | 5,110 | 5,020 | 5,060 | 1,811,500 |
| 2007/06/28 | 5,080 | 5,140 | 5,060 | 5,060 | 2,419,800 |
| 2007/06/27 | 5,080 | 5,140 | 5,010 | 5,010 | 2,376,700 |
| 2007/06/26 | 5,040 | 5,090 | 5,020 | 5,080 | 2,704,200 |
| 2007/06/25 | 5,030 | 5,070 | 4,970 | 5,020 | 3,325,600 |
| 2007/06/22 | 5,110 | 5,140 | 4,950 | 5,010 | 4,946,900 |
| 2007/06/21 | 5,210 | 5,240 | 5,150 | 5,200 | 3,121,600 |
| 2007/06/20 | 5,200 | 5,230 | 5,150 | 5,180 | 2,065,800 |
| 2007/06/19 | 5,310 | 5,370 | 5,250 | 5,280 | 1,525,700 |
| 2007/06/18 | 5,250 | 5,290 | 5,190 | 5,260 | 1,660,500 |
| 2007/06/15 | 5,230 | 5,300 | 5,190 | 5,220 | 2,055,700 |
| 2007/06/14 | 5,270 | 5,270 | 5,200 | 5,220 | 1,437,800 |
| 2007/06/13 | 5,100 | 5,290 | 5,100 | 5,260 | 4,764,400 |
| 2007/06/12 | 5,400 | 5,410 | 5,270 | 5,280 | 3,139,300 |
| 2007/06/11 | 5,400 | 5,560 | 5,400 | 5,450 | 5,277,900 |
| 2007/06/08 | 5,160 | 5,400 | 5,110 | 5,380 | 7,452,400 |
| 2007/06/07 | 5,130 | 5,160 | 5,060 | 5,160 | 4,115,300 |
| 2007/06/06 | 5,120 | 5,200 | 5,110 | 5,190 | 3,120,500 |
| 2007/06/05 | 5,030 | 5,120 | 5,010 | 5,110 | 3,423,900 |
| 2007/06/04 | 4,990 | 5,030 | 4,970 | 4,990 | 2,989,700 |
| 2007/06/01 | 4,880 | 4,960 | 4,880 | 4,920 | 4,182,800 |
| 2007/05/31 | 4,800 | 4,840 | 4,770 | 4,840 | 4,563,700 |
| 2007/05/30 | 4,790 | 4,810 | 4,710 | 4,760 | 3,637,800 |
| 2007/05/29 | 4,750 | 4,800 | 4,730 | 4,790 | 1,845,600 |
| 2007/05/28 | 4,720 | 4,800 | 4,720 | 4,750 | 2,374,500 |
| 2007/05/25 | 4,760 | 4,770 | 4,710 | 4,730 | 2,728,100 |
| 2007/05/24 | 4,650 | 4,780 | 4,630 | 4,750 | 2,981,800 |
| 2007/05/23 | 4,700 | 4,800 | 4,700 | 4,790 | 2,418,400 |
| 2007/05/22 | 4,700 | 4,750 | 4,660 | 4,700 | 2,481,500 |
| 2007/05/21 | 4,730 | 4,730 | 4,650 | 4,710 | 1,908,900 |
| 2007/05/18 | 4,690 | 4,750 | 4,670 | 4,720 | 2,352,700 |
| 2007/05/17 | 4,690 | 4,730 | 4,670 | 4,690 | 2,551,800 |
| 2007/05/16 | 4,630 | 4,700 | 4,580 | 4,670 | 2,135,300 |
| 2007/05/15 | 4,670 | 4,720 | 4,640 | 4,650 | 3,241,900 |
| 2007/05/14 | 4,610 | 4,700 | 4,600 | 4,680 | 3,100,200 |
| 2007/05/11 | 4,550 | 4,600 | 4,530 | 4,560 | 2,776,600 |
| 2007/05/10 | 4,590 | 4,630 | 4,540 | 4,560 | 3,362,200 |
| 2007/05/09 | 4,500 | 4,560 | 4,500 | 4,540 | 2,294,800 |
| 2007/05/08 | 4,520 | 4,530 | 4,490 | 4,510 | 1,350,300 |
| 2007/05/07 | 4,530 | 4,550 | 4,510 | 4,520 | 1,721,200 |
| 2007/05/02 | 4,420 | 4,490 | 4,390 | 4,460 | 1,733,400 |
| 2007/05/01 | 4,440 | 4,450 | 4,390 | 4,400 | 2,410,000 |
| 2007/04/27 | 4,430 | 4,480 | 4,390 | 4,450 | 2,914,600 |
| 2007/04/26 | 4,540 | 4,550 | 4,460 | 4,460 | 3,219,300 |
| 2007/04/25 | 4,560 | 4,560 | 4,490 | 4,530 | 3,012,000 |
| 2007/04/24 | 4,520 | 4,590 | 4,510 | 4,570 | 2,322,100 |
| 2007/04/23 | 4,560 | 4,570 | 4,540 | 4,570 | 2,131,200 |
| 2007/04/20 | 4,500 | 4,560 | 4,490 | 4,540 | 2,466,400 |
| 2007/04/19 | 4,600 | 4,600 | 4,450 | 4,500 | 3,858,200 |
| 2007/04/18 | 4,510 | 4,590 | 4,510 | 4,580 | 2,798,500 |
| 2007/04/17 | 4,560 | 4,580 | 4,490 | 4,520 | 2,403,500 |
| 2007/04/16 | 4,540 | 4,580 | 4,530 | 4,560 | 1,921,300 |
| 2007/04/13 | 4,560 | 4,570 | 4,520 | 4,530 | 3,600,100 |
| 2007/04/12 | 4,520 | 4,550 | 4,500 | 4,550 | 2,686,100 |
| 2007/04/11 | 4,500 | 4,540 | 4,500 | 4,520 | 1,804,700 |
| 2007/04/10 | 4,470 | 4,530 | 4,460 | 4,500 | 2,527,800 |
| 2007/04/09 | 4,460 | 4,500 | 4,450 | 4,500 | 2,108,800 |
| 2007/04/06 | 4,410 | 4,430 | 4,340 | 4,410 | 1,807,000 |
| 2007/04/05 | 4,460 | 4,470 | 4,420 | 4,430 | 2,234,900 |
| 2007/04/04 | 4,430 | 4,450 | 4,390 | 4,410 | 2,326,100 |
| 2007/04/03 | 4,400 | 4,430 | 4,310 | 4,400 | 2,287,800 |
| 2007/04/02 | 4,380 | 4,430 | 4,340 | 4,340 | 2,973,200 |
| 2007/03/30 | 4,320 | 4,420 | 4,310 | 4,360 | 2,753,900 |
| 2007/03/29 | 4,220 | 4,330 | 4,170 | 4,290 | 1,995,300 |
| 2007/03/28 | 4,270 | 4,380 | 4,210 | 4,250 | 3,050,100 |
| 2007/03/27 | 4,220 | 4,270 | 4,220 | 4,270 | 3,041,900 |
| 2007/03/26 | 4,200 | 4,310 | 4,170 | 4,280 | 3,497,700 |
| 2007/03/23 | 4,230 | 4,280 | 4,210 | 4,220 | 1,962,700 |
| 2007/03/22 | 4,230 | 4,260 | 4,180 | 4,180 | 1,737,600 |
| 2007/03/20 | 4,130 | 4,190 | 4,120 | 4,130 | 2,794,700 |
| 2007/03/19 | 4,070 | 4,130 | 4,000 | 4,110 | 2,432,400 |
| 2007/03/16 | 3,990 | 4,090 | 3,960 | 4,040 | 3,328,600 |
| 2007/03/15 | 4,000 | 4,140 | 4,000 | 4,070 | 2,624,200 |
| 2007/03/14 | 4,050 | 4,070 | 3,950 | 3,990 | 3,228,700 |
| 2007/03/13 | 4,200 | 4,220 | 4,130 | 4,150 | 2,903,500 |
| 2007/03/12 | 4,240 | 4,270 | 4,190 | 4,210 | 1,905,300 |
| 2007/03/09 | 4,200 | 4,260 | 4,170 | 4,210 | 4,397,000 |
| 2007/03/08 | 4,150 | 4,210 | 4,120 | 4,200 | 2,591,600 |
| 2007/03/07 | 4,200 | 4,250 | 4,150 | 4,190 | 2,159,300 |
| 2007/03/06 | 4,180 | 4,260 | 4,170 | 4,190 | 3,705,500 |
| 2007/03/05 | 4,280 | 4,290 | 4,150 | 4,180 | 3,383,900 |
| 2007/03/02 | 4,360 | 4,410 | 4,340 | 4,400 | 2,629,400 |
| 2007/03/01 | 4,440 | 4,460 | 4,390 | 4,410 | 3,758,900 |
| 2007/02/28 | 4,420 | 4,480 | 4,390 | 4,430 | 4,818,200 |
| 2007/02/27 | 4,600 | 4,620 | 4,560 | 4,580 | 3,341,200 |
| 2007/02/26 | 4,620 | 4,650 | 4,600 | 4,610 | 3,578,000 |
| 2007/02/23 | 4,640 | 4,650 | 4,600 | 4,610 | 2,534,800 |
| 2007/02/22 | 4,570 | 4,670 | 4,560 | 4,610 | 3,958,100 |
| 2007/02/21 | 4,460 | 4,620 | 4,450 | 4,540 | 2,996,200 |
| 2007/02/20 | 4,510 | 4,520 | 4,450 | 4,510 | 1,925,800 |
| 2007/02/19 | 4,510 | 4,530 | 4,450 | 4,510 | 1,866,200 |
| 2007/02/16 | 4,410 | 4,480 | 4,370 | 4,470 | 2,822,400 |
| 2007/02/15 | 4,300 | 4,420 | 4,250 | 4,400 | 2,760,400 |
| 2007/02/14 | 4,260 | 4,280 | 4,210 | 4,220 | 2,547,600 |
| 2007/02/13 | 4,210 | 4,270 | 4,160 | 4,260 | 4,817,100 |
| 2007/02/09 | 4,320 | 4,490 | 4,290 | 4,410 | 1,808,000 |
| 2007/02/08 | 4,440 | 4,460 | 4,280 | 4,340 | 2,571,900 |
| 2007/02/07 | 4,450 | 4,470 | 4,390 | 4,450 | 1,544,700 |
| 2007/02/06 | 4,450 | 4,460 | 4,390 | 4,420 | 1,482,900 |
| 2007/02/05 | 4,480 | 4,480 | 4,360 | 4,380 | 1,533,800 |
| 2007/02/02 | 4,450 | 4,520 | 4,440 | 4,480 | 1,793,000 |
| 2007/02/01 | 4,330 | 4,430 | 4,320 | 4,420 | 1,464,700 |
| 2007/01/31 | 4,310 | 4,340 | 4,270 | 4,310 | 2,239,700 |
| 2007/01/30 | 4,360 | 4,380 | 4,310 | 4,320 | 1,602,500 |
| 2007/01/29 | 4,270 | 4,440 | 4,260 | 4,310 | 3,334,000 |
| 2007/01/26 | 4,420 | 4,430 | 4,350 | 4,370 | 2,592,200 |
| 2007/01/25 | 4,600 | 4,600 | 4,470 | 4,490 | 2,346,600 |
| 2007/01/24 | 4,540 | 4,610 | 4,540 | 4,560 | 1,892,600 |
| 2007/01/23 | 4,590 | 4,620 | 4,550 | 4,570 | 2,044,300 |
| 2007/01/22 | 4,610 | 4,700 | 4,600 | 4,620 | 2,372,000 |
| 2007/01/19 | 4,530 | 4,590 | 4,500 | 4,560 | 1,488,600 |
| 2007/01/18 | 4,520 | 4,550 | 4,480 | 4,520 | 1,492,200 |
| 2007/01/17 | 4,470 | 4,560 | 4,450 | 4,520 | 2,382,300 |
| 2007/01/16 | 4,520 | 4,560 | 4,500 | 4,510 | 1,526,900 |
| 2007/01/15 | 4,560 | 4,640 | 4,500 | 4,520 | 2,169,400 |
| 2007/01/12 | 4,500 | 4,590 | 4,490 | 4,560 | 2,415,000 |
| 2007/01/11 | 4,510 | 4,530 | 4,390 | 4,420 | 1,836,400 |
| 2007/01/10 | 4,550 | 4,550 | 4,440 | 4,480 | 2,784,300 |
| 2007/01/09 | 4,410 | 4,580 | 4,410 | 4,540 | 2,910,600 |
| 2007/01/05 | 4,380 | 4,420 | 4,340 | 4,390 | 2,772,000 |
| 2007/01/04 | 4,330 | 4,390 | 4,320 | 4,380 | 1,437,300 |