Ｔ＆Ｄホールディングス(8795)の株価時系列情報
Ｔ＆Ｄホールディングス(8795)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 | 5,840 | 5,850 | 5,670 | 5,770 | 267,450 |
| 2007/12/27 | 5,950 | 5,950 | 5,820 | 5,900 | 241,600 |
| 2007/12/26 | 5,900 | 5,950 | 5,870 | 5,950 | 367,050 |
| 2007/12/25 | 5,860 | 5,900 | 5,780 | 5,820 | 379,750 |
| 2007/12/21 | 5,750 | 5,960 | 5,730 | 5,770 | 1,175,400 |
| 2007/12/20 | 5,750 | 5,880 | 5,710 | 5,810 | 860,600 |
| 2007/12/19 | 5,500 | 5,800 | 5,480 | 5,740 | 1,382,300 |
| 2007/12/18 | 5,500 | 5,630 | 5,450 | 5,570 | 1,325,100 |
| 2007/12/17 | 5,690 | 5,800 | 5,600 | 5,640 | 1,117,700 |
| 2007/12/14 | 5,820 | 5,990 | 5,690 | 5,820 | 2,851,600 |
| 2007/12/13 | 6,390 | 6,400 | 6,120 | 6,120 | 911,900 |
| 2007/12/12 | 6,490 | 6,520 | 6,390 | 6,450 | 512,900 |
| 2007/12/11 | 6,700 | 6,740 | 6,540 | 6,590 | 512,200 |
| 2007/12/10 | 6,650 | 6,700 | 6,560 | 6,620 | 749,600 |
| 2007/12/07 | 6,840 | 6,860 | 6,660 | 6,690 | 1,093,650 |
| 2007/12/06 | 6,440 | 6,570 | 6,360 | 6,540 | 787,700 |
| 2007/12/05 | 6,260 | 6,330 | 6,140 | 6,290 | 702,250 |
| 2007/12/04 | 6,390 | 6,400 | 6,230 | 6,270 | 493,750 |
| 2007/12/03 | 6,420 | 6,530 | 6,370 | 6,400 | 733,750 |
| 2007/11/30 | 6,420 | 6,530 | 6,340 | 6,410 | 997,550 |
| 2007/11/29 | 6,390 | 6,520 | 6,340 | 6,380 | 1,023,350 |
| 2007/11/28 | 6,450 | 6,450 | 6,200 | 6,260 | 1,295,350 |
| 2007/11/27 | 6,060 | 6,450 | 6,030 | 6,390 | 1,143,700 |
| 2007/11/26 | 6,010 | 6,440 | 6,010 | 6,280 | 1,255,700 |
| 2007/11/22 | 6,400 | 6,490 | 6,300 | 6,310 | 734,700 |
| 2007/11/21 | 6,690 | 6,690 | 6,430 | 6,500 | 774,450 |
| 2007/11/20 | 6,430 | 6,610 | 6,400 | 6,610 | 790,200 |
| 2007/11/19 | 6,700 | 6,760 | 6,610 | 6,630 | 672,150 |
| 2007/11/16 | 6,530 | 6,660 | 6,470 | 6,510 | 842,050 |
| 2007/11/15 | 6,590 | 6,670 | 6,540 | 6,580 | 1,471,850 |
| 2007/11/14 | 6,210 | 6,280 | 6,120 | 6,250 | 612,800 |
| 2007/11/13 | 6,190 | 6,310 | 6,070 | 6,150 | 906,600 |
| 2007/11/12 | 6,070 | 6,180 | 5,990 | 6,100 | 975,800 |
| 2007/11/09 | 6,400 | 6,430 | 6,250 | 6,320 | 1,222,550 |
| 2007/11/08 | 6,600 | 6,610 | 6,490 | 6,530 | 639,600 |
| 2007/11/07 | 6,830 | 6,900 | 6,740 | 6,780 | 475,050 |
| 2007/11/06 | 6,740 | 6,860 | 6,720 | 6,750 | 550,500 |
| 2007/11/05 | 6,800 | 6,920 | 6,740 | 6,840 | 1,023,300 |
| 2007/11/02 | 7,130 | 7,150 | 6,930 | 7,000 | 782,900 |
| 2007/11/01 | 7,220 | 7,260 | 7,080 | 7,160 | 1,134,000 |
| 2007/10/31 | 6,820 | 6,910 | 6,770 | 6,870 | 745,500 |
| 2007/10/30 | 6,760 | 6,910 | 6,740 | 6,820 | 604,550 |
| 2007/10/29 | 6,820 | 6,920 | 6,770 | 6,770 | 564,900 |
| 2007/10/26 | 6,620 | 6,700 | 6,580 | 6,660 | 605,500 |
| 2007/10/25 | 6,650 | 6,680 | 6,530 | 6,630 | 726,250 |
| 2007/10/24 | 6,700 | 6,760 | 6,610 | 6,660 | 581,850 |
| 2007/10/23 | 6,740 | 6,820 | 6,680 | 6,720 | 589,750 |
| 2007/10/22 | 6,320 | 6,680 | 6,320 | 6,620 | 750,500 |
| 2007/10/19 | 6,590 | 6,650 | 6,570 | 6,640 | 864,200 |
| 2007/10/18 | 6,830 | 6,930 | 6,770 | 6,790 | 874,000 |
| 2007/10/17 | 6,960 | 6,990 | 6,820 | 6,890 | 959,600 |
| 2007/10/16 | 7,120 | 7,170 | 6,930 | 6,960 | 1,029,550 |
| 2007/10/15 | 7,300 | 7,350 | 7,210 | 7,280 | 861,450 |
| 2007/10/12 | 7,230 | 7,300 | 7,070 | 7,190 | 1,193,600 |
| 2007/10/11 | 7,430 | 7,490 | 7,230 | 7,300 | 1,629,750 |
| 2007/10/10 | 7,610 | 7,640 | 7,480 | 7,500 | 943,050 |
| 2007/10/09 | 7,390 | 7,510 | 7,360 | 7,410 | 811,950 |
| 2007/10/05 | 7,200 | 7,450 | 7,150 | 7,390 | 1,366,250 |
| 2007/10/04 | 6,980 | 7,170 | 6,900 | 7,150 | 981,600 |
| 2007/10/03 | 6,720 | 7,020 | 6,720 | 7,000 | 1,381,250 |
| 2007/10/02 | 6,850 | 7,000 | 6,780 | 6,800 | 1,291,500 |
| 2007/10/01 | 6,990 | 7,150 | 6,840 | 6,910 | 776,200 |
| 2007/09/28 | 7,180 | 7,220 | 6,980 | 7,070 | 1,196,200 |
| 2007/09/27 | 7,200 | 7,320 | 7,080 | 7,240 | 1,096,850 |
| 2007/09/26 | 6,830 | 7,060 | 6,790 | 7,040 | 929,150 |
| 2007/09/25 | 6,910 | 6,910 | 6,600 | 6,730 | 1,001,250 |
| 2007/09/21 | 6,600 | 6,800 | 6,600 | 6,720 | 1,258,900 |
| 2007/09/20 | 6,900 | 6,950 | 6,710 | 6,880 | 1,334,550 |
| 2007/09/19 | 6,680 | 6,960 | 6,680 | 6,900 | 1,072,650 |
| 2007/09/18 | 6,660 | 6,670 | 6,470 | 6,580 | 1,528,750 |
| 2007/09/14 | 6,750 | 6,860 | 6,650 | 6,780 | 2,255,850 |
| 2007/09/13 | 6,540 | 6,540 | 6,370 | 6,450 | 899,650 |
| 2007/09/12 | 6,240 | 6,420 | 6,200 | 6,240 | 1,047,300 |
| 2007/09/11 | 6,250 | 6,370 | 6,160 | 6,300 | 731,300 |
| 2007/09/10 | 6,120 | 6,380 | 6,120 | 6,250 | 800,650 |
| 2007/09/07 | 6,410 | 6,540 | 6,380 | 6,460 | 683,450 |
| 2007/09/06 | 6,490 | 6,640 | 6,370 | 6,640 | 1,080,500 |
| 2007/09/05 | 6,680 | 6,720 | 6,600 | 6,620 | 1,162,400 |
| 2007/09/04 | 6,600 | 6,690 | 6,600 | 6,650 | 578,450 |
| 2007/09/03 | 6,650 | 6,690 | 6,550 | 6,620 | 799,800 |
| 2007/08/31 | 6,480 | 6,750 | 6,440 | 6,730 | 1,157,900 |
| 2007/08/30 | 6,820 | 6,860 | 6,530 | 6,580 | 1,066,500 |
| 2007/08/29 | 6,630 | 6,800 | 6,600 | 6,780 | 950,050 |
| 2007/08/28 | 7,020 | 7,090 | 6,870 | 7,030 | 807,700 |
| 2007/08/27 | 7,000 | 7,100 | 6,880 | 6,950 | 532,400 |
| 2007/08/24 | 7,100 | 7,200 | 6,910 | 6,980 | 735,950 |
| 2007/08/23 | 7,220 | 7,420 | 7,100 | 7,200 | 768,550 |
| 2007/08/22 | 6,940 | 7,160 | 6,830 | 7,160 | 913,650 |
| 2007/08/21 | 7,050 | 7,220 | 7,010 | 7,050 | 806,100 |
| 2007/08/20 | 7,000 | 7,310 | 6,960 | 7,080 | 1,085,200 |
| 2007/08/17 | 7,110 | 7,220 | 6,680 | 6,750 | 1,371,500 |
| 2007/08/16 | 7,150 | 7,260 | 6,820 | 7,210 | 1,521,550 |
| 2007/08/15 | 7,540 | 7,540 | 7,320 | 7,350 | 686,250 |
| 2007/08/14 | 7,690 | 7,790 | 7,540 | 7,540 | 743,950 |
| 2007/08/13 | 7,790 | 7,790 | 7,390 | 7,610 | 889,000 |
| 2007/08/10 | 7,800 | 7,900 | 7,540 | 7,780 | 2,136,750 |
| 2007/08/09 | 8,230 | 8,360 | 8,020 | 8,260 | 2,247,300 |
| 2007/08/08 | 7,520 | 7,870 | 7,470 | 7,840 | 1,049,900 |
| 2007/08/07 | 7,530 | 7,600 | 7,420 | 7,420 | 590,250 |
| 2007/08/06 | 7,450 | 7,540 | 7,220 | 7,500 | 694,050 |
| 2007/08/03 | 7,400 | 7,800 | 7,390 | 7,540 | 1,400,850 |
| 2007/08/02 | 7,450 | 7,450 | 7,190 | 7,310 | 2,079,600 |
| 2007/08/01 | 7,720 | 7,790 | 7,650 | 7,680 | 732,550 |
| 2007/07/31 | 7,710 | 7,820 | 7,600 | 7,820 | 751,150 |
| 2007/07/30 | 7,650 | 7,730 | 7,540 | 7,680 | 769,450 |
| 2007/07/27 | 7,800 | 7,820 | 7,630 | 7,730 | 986,550 |
| 2007/07/26 | 7,990 | 8,050 | 7,880 | 7,970 | 643,350 |
| 2007/07/25 | 7,920 | 7,960 | 7,850 | 7,910 | 541,100 |
| 2007/07/24 | 7,860 | 8,160 | 7,860 | 8,120 | 913,150 |
| 2007/07/23 | 7,950 | 7,990 | 7,860 | 7,910 | 710,500 |
| 2007/07/20 | 8,050 | 8,110 | 8,040 | 8,050 | 504,100 |
| 2007/07/19 | 8,100 | 8,190 | 8,040 | 8,080 | 570,900 |
| 2007/07/18 | 8,210 | 8,220 | 8,090 | 8,090 | 618,650 |
| 2007/07/17 | 8,240 | 8,280 | 8,050 | 8,190 | 902,250 |
| 2007/07/13 | 8,330 | 8,390 | 8,240 | 8,280 | 478,650 |
| 2007/07/12 | 8,230 | 8,280 | 8,070 | 8,150 | 537,300 |
| 2007/07/11 | 8,380 | 8,390 | 8,250 | 8,320 | 661,550 |
| 2007/07/10 | 8,330 | 8,490 | 8,230 | 8,470 | 806,650 |
| 2007/07/09 | 8,290 | 8,400 | 8,190 | 8,340 | 506,950 |
| 2007/07/06 | 8,090 | 8,200 | 8,090 | 8,190 | 534,700 |
| 2007/07/05 | 8,170 | 8,280 | 8,110 | 8,140 | 505,950 |
| 2007/07/04 | 8,120 | 8,160 | 8,070 | 8,070 | 210,850 |
| 2007/07/03 | 8,140 | 8,300 | 8,110 | 8,130 | 517,300 |
| 2007/07/02 | 8,290 | 8,300 | 8,070 | 8,150 | 727,150 |
| 2007/06/29 | 8,320 | 8,400 | 8,240 | 8,330 | 688,700 |
| 2007/06/28 | 8,360 | 8,450 | 8,270 | 8,400 | 1,334,750 |
| 2007/06/27 | 8,220 | 8,300 | 8,140 | 8,220 | 1,575,300 |
| 2007/06/26 | 8,030 | 8,160 | 8,000 | 8,120 | 1,221,750 |
| 2007/06/25 | 8,100 | 8,160 | 7,980 | 7,990 | 1,037,650 |
| 2007/06/22 | 8,340 | 8,340 | 8,120 | 8,200 | 988,800 |
| 2007/06/21 | 8,280 | 8,360 | 8,200 | 8,340 | 1,066,400 |
| 2007/06/20 | 8,330 | 8,440 | 8,300 | 8,360 | 1,134,500 |
| 2007/06/19 | 8,540 | 8,550 | 8,310 | 8,340 | 1,773,700 |
| 2007/06/18 | 8,790 | 8,800 | 8,640 | 8,680 | 1,027,050 |
| 2007/06/15 | 8,840 | 8,840 | 8,740 | 8,780 | 698,250 |
| 2007/06/14 | 8,840 | 8,860 | 8,730 | 8,830 | 577,750 |
| 2007/06/13 | 8,710 | 8,870 | 8,680 | 8,840 | 821,600 |
| 2007/06/12 | 9,040 | 9,050 | 8,800 | 8,840 | 1,068,800 |
| 2007/06/11 | 9,030 | 9,130 | 9,000 | 9,100 | 2,100,700 |
| 2007/06/08 | 8,810 | 9,180 | 8,690 | 9,130 | 3,602,300 |
| 2007/06/07 | 8,430 | 8,710 | 8,420 | 8,710 | 759,150 |
| 2007/06/06 | 8,440 | 8,590 | 8,380 | 8,560 | 1,021,400 |
| 2007/06/05 | 8,550 | 8,590 | 8,470 | 8,580 | 584,700 |
| 2007/06/04 | 8,660 | 8,660 | 8,410 | 8,510 | 905,350 |
| 2007/06/01 | 8,430 | 8,510 | 8,360 | 8,460 | 1,291,000 |
| 2007/05/31 | 8,150 | 8,320 | 8,140 | 8,230 | 1,769,100 |
| 2007/05/30 | 8,190 | 8,190 | 8,000 | 8,110 | 1,138,900 |
| 2007/05/29 | 7,900 | 8,120 | 7,880 | 8,090 | 544,650 |
| 2007/05/28 | 7,950 | 8,030 | 7,920 | 7,960 | 551,450 |
| 2007/05/25 | 8,050 | 8,060 | 7,840 | 7,920 | 751,000 |
| 2007/05/24 | 8,280 | 8,300 | 8,110 | 8,180 | 767,150 |
| 2007/05/23 | 8,140 | 8,350 | 8,090 | 8,270 | 1,466,200 |
| 2007/05/22 | 7,950 | 8,050 | 7,890 | 8,020 | 830,950 |
| 2007/05/21 | 7,990 | 7,990 | 7,890 | 7,980 | 826,250 |
| 2007/05/18 | 7,760 | 8,010 | 7,690 | 7,890 | 1,767,150 |
| 2007/05/17 | 7,580 | 7,820 | 7,540 | 7,710 | 1,392,900 |
| 2007/05/16 | 7,700 | 7,700 | 7,530 | 7,680 | 846,000 |
| 2007/05/15 | 7,820 | 7,920 | 7,650 | 7,690 | 783,300 |
| 2007/05/14 | 7,900 | 7,950 | 7,840 | 7,920 | 513,850 |
| 2007/05/11 | 7,860 | 7,910 | 7,740 | 7,830 | 850,700 |
| 2007/05/10 | 7,970 | 8,020 | 7,810 | 7,850 | 1,131,950 |
| 2007/05/09 | 7,680 | 7,870 | 7,680 | 7,850 | 1,366,200 |
| 2007/05/08 | 7,650 | 7,650 | 7,540 | 7,580 | 628,600 |
| 2007/05/07 | 7,630 | 7,730 | 7,580 | 7,650 | 787,400 |
| 2007/05/02 | 7,560 | 7,660 | 7,520 | 7,650 | 461,450 |
| 2007/05/01 | 7,590 | 7,620 | 7,450 | 7,570 | 770,850 |
| 2007/04/27 | 7,770 | 7,840 | 7,590 | 7,610 | 880,250 |
| 2007/04/26 | 7,810 | 7,860 | 7,770 | 7,820 | 705,850 |
| 2007/04/25 | 7,800 | 7,830 | 7,710 | 7,800 | 641,350 |
| 2007/04/24 | 7,860 | 7,920 | 7,790 | 7,840 | 508,350 |
| 2007/04/23 | 7,950 | 7,950 | 7,770 | 7,820 | 407,600 |
| 2007/04/20 | 7,940 | 8,010 | 7,820 | 7,850 | 979,250 |
| 2007/04/19 | 7,950 | 7,960 | 7,700 | 7,840 | 897,900 |
| 2007/04/18 | 7,960 | 8,080 | 7,950 | 8,040 | 446,850 |
| 2007/04/17 | 8,110 | 8,150 | 7,910 | 8,000 | 564,300 |
| 2007/04/16 | 8,000 | 8,120 | 7,950 | 8,060 | 592,150 |
| 2007/04/13 | 8,050 | 8,050 | 7,950 | 7,960 | 747,450 |
| 2007/04/12 | 7,970 | 7,990 | 7,800 | 7,990 | 703,350 |
| 2007/04/11 | 7,970 | 7,990 | 7,870 | 7,940 | 540,600 |
| 2007/04/10 | 7,880 | 7,910 | 7,830 | 7,900 | 453,450 |
| 2007/04/09 | 7,910 | 8,000 | 7,880 | 7,910 | 429,100 |
| 2007/04/06 | 7,980 | 8,020 | 7,810 | 7,880 | 748,200 |
| 2007/04/05 | 8,110 | 8,130 | 8,000 | 8,020 | 676,550 |
| 2007/04/04 | 7,990 | 8,080 | 7,910 | 8,010 | 822,450 |
| 2007/04/03 | 7,970 | 8,070 | 7,850 | 7,980 | 652,650 |
| 2007/04/02 | 8,140 | 8,220 | 7,860 | 7,860 | 764,450 |
| 2007/03/30 | 8,110 | 8,240 | 8,090 | 8,130 | 555,550 |
| 2007/03/29 | 7,880 | 8,120 | 7,850 | 8,010 | 507,850 |
| 2007/03/28 | 8,040 | 8,160 | 7,910 | 7,930 | 775,650 |
| 2007/03/27 | 8,120 | 8,140 | 7,970 | 8,040 | 412,950 |
| 2007/03/26 | 8,260 | 8,260 | 8,010 | 8,150 | 529,150 |
| 2007/03/23 | 8,170 | 8,240 | 8,090 | 8,130 | 457,750 |
| 2007/03/22 | 8,110 | 8,220 | 8,020 | 8,050 | 547,650 |
| 2007/03/20 | 8,070 | 8,170 | 8,000 | 8,050 | 516,800 |
| 2007/03/19 | 7,750 | 8,030 | 7,610 | 8,030 | 1,072,600 |
| 2007/03/16 | 7,970 | 7,970 | 7,710 | 7,790 | 1,237,600 |
| 2007/03/15 | 7,860 | 8,160 | 7,790 | 8,070 | 1,359,600 |
| 2007/03/14 | 7,900 | 7,930 | 7,650 | 7,660 | 1,179,250 |
| 2007/03/13 | 8,110 | 8,150 | 7,980 | 8,010 | 522,300 |
| 2007/03/12 | 8,310 | 8,360 | 8,070 | 8,150 | 683,500 |
| 2007/03/09 | 8,280 | 8,400 | 8,220 | 8,300 | 1,323,250 |
| 2007/03/08 | 8,070 | 8,300 | 8,020 | 8,290 | 701,550 |
| 2007/03/07 | 8,180 | 8,290 | 8,060 | 8,170 | 708,200 |
| 2007/03/06 | 7,910 | 8,320 | 7,830 | 8,160 | 1,123,650 |
| 2007/03/05 | 8,200 | 8,210 | 7,990 | 8,010 | 797,300 |
| 2007/03/02 | 8,310 | 8,420 | 8,250 | 8,320 | 674,600 |
| 2007/03/01 | 8,510 | 8,530 | 8,230 | 8,300 | 1,079,050 |
| 2007/02/28 | 8,490 | 8,630 | 8,350 | 8,570 | 876,900 |
| 2007/02/27 | 8,850 | 8,860 | 8,740 | 8,790 | 668,200 |
| 2007/02/26 | 8,840 | 8,880 | 8,750 | 8,840 | 1,208,100 |
| 2007/02/23 | 9,100 | 9,120 | 8,970 | 9,040 | 1,218,500 |
| 2007/02/22 | 9,000 | 9,310 | 8,980 | 9,190 | 1,641,050 |
| 2007/02/21 | 8,700 | 8,970 | 8,630 | 8,850 | 1,098,900 |
| 2007/02/20 | 8,510 | 8,700 | 8,460 | 8,660 | 760,550 |
| 2007/02/19 | 8,550 | 8,670 | 8,490 | 8,540 | 837,150 |
| 2007/02/16 | 8,490 | 8,760 | 8,410 | 8,700 | 2,368,350 |
| 2007/02/15 | 8,210 | 8,280 | 8,120 | 8,210 | 829,300 |
| 2007/02/14 | 7,950 | 8,240 | 7,950 | 8,050 | 844,550 |
| 2007/02/13 | 8,000 | 8,080 | 7,940 | 8,050 | 746,250 |
| 2007/02/09 | 7,830 | 8,150 | 7,820 | 8,100 | 914,800 |
| 2007/02/08 | 8,100 | 8,100 | 7,820 | 7,850 | 812,550 |
| 2007/02/07 | 7,970 | 8,060 | 7,930 | 8,040 | 526,550 |
| 2007/02/06 | 8,070 | 8,160 | 8,000 | 8,060 | 668,100 |
| 2007/02/05 | 8,270 | 8,280 | 8,050 | 8,080 | 830,050 |
| 2007/02/02 | 8,240 | 8,400 | 8,240 | 8,310 | 701,050 |
| 2007/02/01 | 8,060 | 8,290 | 8,060 | 8,280 | 640,250 |
| 2007/01/31 | 8,040 | 8,170 | 8,010 | 8,130 | 1,186,350 |
| 2007/01/30 | 7,900 | 8,070 | 7,870 | 7,960 | 825,300 |
| 2007/01/29 | 7,850 | 7,920 | 7,800 | 7,800 | 952,800 |
| 2007/01/26 | 8,020 | 8,040 | 7,860 | 7,970 | 643,350 |
| 2007/01/25 | 8,140 | 8,190 | 7,980 | 8,040 | 584,650 |
| 2007/01/24 | 8,250 | 8,260 | 8,130 | 8,130 | 423,900 |
| 2007/01/23 | 8,180 | 8,250 | 8,140 | 8,180 | 504,600 |
| 2007/01/22 | 8,400 | 8,400 | 8,200 | 8,230 | 548,900 |
| 2007/01/19 | 8,150 | 8,350 | 8,140 | 8,300 | 528,700 |
| 2007/01/18 | 8,140 | 8,230 | 8,120 | 8,190 | 596,250 |
| 2007/01/17 | 8,150 | 8,330 | 8,050 | 8,240 | 576,750 |
| 2007/01/16 | 8,280 | 8,370 | 8,160 | 8,220 | 514,750 |
| 2007/01/15 | 8,230 | 8,460 | 8,220 | 8,380 | 734,850 |
| 2007/01/12 | 8,100 | 8,370 | 8,090 | 8,310 | 630,750 |
| 2007/01/11 | 8,230 | 8,270 | 8,020 | 8,060 | 617,200 |
| 2007/01/10 | 8,420 | 8,440 | 8,120 | 8,220 | 604,350 |
| 2007/01/09 | 8,230 | 8,520 | 8,210 | 8,450 | 1,392,700 |
| 2007/01/05 | 8,140 | 8,200 | 8,060 | 8,150 | 989,050 |
| 2007/01/04 | 7,930 | 8,050 | 7,900 | 8,040 | 359,850 |