三菱地所(8802)の株価時系列情報
三菱地所(8802)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 | 2,660 | 2,695 | 2,625 | 2,695 | 3,716,000 |
| 2007/12/27 | 2,750 | 2,750 | 2,690 | 2,720 | 3,968,000 |
| 2007/12/26 | 2,730 | 2,750 | 2,705 | 2,750 | 4,010,000 |
| 2007/12/25 | 2,665 | 2,740 | 2,660 | 2,730 | 6,084,000 |
| 2007/12/21 | 2,580 | 2,665 | 2,555 | 2,585 | 9,779,000 |
| 2007/12/20 | 2,650 | 2,650 | 2,600 | 2,600 | 5,500,000 |
| 2007/12/19 | 2,600 | 2,650 | 2,580 | 2,600 | 10,377,000 |
| 2007/12/18 | 2,530 | 2,635 | 2,490 | 2,600 | 16,217,000 |
| 2007/12/17 | 2,600 | 2,680 | 2,510 | 2,530 | 10,744,000 |
| 2007/12/14 | 2,710 | 2,725 | 2,510 | 2,600 | 21,716,000 |
| 2007/12/13 | 2,870 | 2,870 | 2,710 | 2,730 | 13,882,000 |
| 2007/12/12 | 2,895 | 2,925 | 2,845 | 2,910 | 6,248,000 |
| 2007/12/11 | 2,975 | 3,020 | 2,970 | 2,985 | 5,344,000 |
| 2007/12/10 | 2,970 | 2,995 | 2,930 | 2,950 | 5,640,000 |
| 2007/12/07 | 2,995 | 3,040 | 2,975 | 2,975 | 8,166,000 |
| 2007/12/06 | 2,945 | 2,965 | 2,905 | 2,915 | 8,206,000 |
| 2007/12/05 | 2,900 | 2,900 | 2,820 | 2,865 | 5,284,000 |
| 2007/12/04 | 2,990 | 2,990 | 2,855 | 2,890 | 6,264,000 |
| 2007/12/03 | 3,010 | 3,040 | 2,950 | 2,950 | 8,834,000 |
| 2007/11/30 | 2,960 | 3,020 | 2,955 | 2,970 | 10,142,000 |
| 2007/11/29 | 2,980 | 2,990 | 2,960 | 2,980 | 9,871,000 |
| 2007/11/28 | 2,900 | 2,960 | 2,855 | 2,860 | 5,716,000 |
| 2007/11/27 | 2,800 | 2,910 | 2,740 | 2,875 | 8,400,000 |
| 2007/11/26 | 2,740 | 2,930 | 2,725 | 2,890 | 9,588,000 |
| 2007/11/22 | 2,725 | 2,785 | 2,670 | 2,730 | 11,359,000 |
| 2007/11/21 | 2,785 | 2,880 | 2,760 | 2,775 | 7,974,000 |
| 2007/11/20 | 2,715 | 2,830 | 2,685 | 2,825 | 10,926,000 |
| 2007/11/19 | 2,835 | 2,905 | 2,825 | 2,835 | 6,126,000 |
| 2007/11/16 | 2,900 | 2,900 | 2,795 | 2,840 | 12,466,000 |
| 2007/11/15 | 3,020 | 3,040 | 2,975 | 2,990 | 6,311,000 |
| 2007/11/14 | 3,010 | 3,050 | 2,985 | 3,020 | 7,827,000 |
| 2007/11/13 | 2,920 | 3,000 | 2,890 | 2,945 | 10,779,000 |
| 2007/11/12 | 2,915 | 2,925 | 2,830 | 2,880 | 10,940,000 |
| 2007/11/09 | 2,995 | 3,010 | 2,940 | 2,985 | 10,290,000 |
| 2007/11/08 | 3,060 | 3,070 | 2,980 | 3,030 | 12,139,000 |
| 2007/11/07 | 3,270 | 3,300 | 3,180 | 3,190 | 5,868,000 |
| 2007/11/06 | 3,230 | 3,310 | 3,210 | 3,220 | 4,309,000 |
| 2007/11/05 | 3,330 | 3,330 | 3,240 | 3,260 | 5,077,000 |
| 2007/11/02 | 3,350 | 3,370 | 3,300 | 3,320 | 7,080,000 |
| 2007/11/01 | 3,430 | 3,470 | 3,400 | 3,450 | 4,739,000 |
| 2007/10/31 | 3,420 | 3,450 | 3,360 | 3,420 | 8,669,000 |
| 2007/10/30 | 3,280 | 3,430 | 3,260 | 3,410 | 11,868,000 |
| 2007/10/29 | 3,230 | 3,270 | 3,190 | 3,230 | 6,527,000 |
| 2007/10/26 | 3,140 | 3,180 | 3,110 | 3,180 | 4,244,000 |
| 2007/10/25 | 3,140 | 3,190 | 3,090 | 3,110 | 4,854,000 |
| 2007/10/24 | 3,140 | 3,220 | 3,120 | 3,140 | 5,192,000 |
| 2007/10/23 | 3,130 | 3,160 | 3,090 | 3,120 | 3,991,000 |
| 2007/10/22 | 3,050 | 3,120 | 3,020 | 3,080 | 4,834,000 |
| 2007/10/19 | 3,150 | 3,180 | 3,070 | 3,150 | 7,907,000 |
| 2007/10/18 | 3,250 | 3,290 | 3,200 | 3,220 | 3,989,000 |
| 2007/10/17 | 3,270 | 3,280 | 3,190 | 3,240 | 6,780,000 |
| 2007/10/16 | 3,270 | 3,320 | 3,230 | 3,290 | 5,902,000 |
| 2007/10/15 | 3,430 | 3,450 | 3,340 | 3,360 | 5,350,000 |
| 2007/10/12 | 3,480 | 3,490 | 3,370 | 3,420 | 6,257,000 |
| 2007/10/11 | 3,480 | 3,540 | 3,420 | 3,500 | 7,890,000 |
| 2007/10/10 | 3,520 | 3,530 | 3,410 | 3,430 | 6,357,000 |
| 2007/10/09 | 3,630 | 3,650 | 3,460 | 3,490 | 9,138,000 |
| 2007/10/05 | 3,460 | 3,530 | 3,430 | 3,530 | 6,189,000 |
| 2007/10/04 | 3,430 | 3,520 | 3,420 | 3,490 | 9,898,000 |
| 2007/10/03 | 3,380 | 3,500 | 3,370 | 3,450 | 7,903,000 |
| 2007/10/02 | 3,360 | 3,390 | 3,300 | 3,360 | 8,134,000 |
| 2007/10/01 | 3,240 | 3,330 | 3,170 | 3,260 | 7,730,000 |
| 2007/09/28 | 3,400 | 3,440 | 3,270 | 3,290 | 9,417,000 |
| 2007/09/27 | 3,270 | 3,400 | 3,250 | 3,390 | 16,124,000 |
| 2007/09/26 | 3,080 | 3,200 | 3,040 | 3,100 | 8,805,000 |
| 2007/09/25 | 2,995 | 3,100 | 2,965 | 3,090 | 7,928,000 |
| 2007/09/21 | 2,980 | 3,060 | 2,965 | 2,965 | 5,124,000 |
| 2007/09/20 | 3,090 | 3,100 | 2,975 | 3,010 | 8,727,000 |
| 2007/09/19 | 2,970 | 3,020 | 2,940 | 3,000 | 9,352,000 |
| 2007/09/18 | 2,900 | 2,900 | 2,775 | 2,820 | 9,074,000 |
| 2007/09/14 | 2,905 | 2,955 | 2,820 | 2,945 | 13,225,000 |
| 2007/09/13 | 2,905 | 2,960 | 2,885 | 2,900 | 7,717,000 |
| 2007/09/12 | 2,890 | 2,975 | 2,860 | 2,875 | 12,080,000 |
| 2007/09/11 | 2,700 | 2,835 | 2,655 | 2,810 | 12,864,000 |
| 2007/09/10 | 2,705 | 2,735 | 2,630 | 2,695 | 8,822,000 |
| 2007/09/07 | 2,835 | 2,855 | 2,745 | 2,800 | 8,958,000 |
| 2007/09/06 | 2,850 | 2,850 | 2,740 | 2,840 | 12,936,000 |
| 2007/09/05 | 3,030 | 3,030 | 2,865 | 2,895 | 9,936,000 |
| 2007/09/04 | 2,990 | 3,030 | 2,980 | 3,010 | 3,798,000 |
| 2007/09/03 | 3,080 | 3,090 | 3,030 | 3,040 | 4,559,000 |
| 2007/08/31 | 3,040 | 3,100 | 3,030 | 3,100 | 5,102,000 |
| 2007/08/30 | 3,100 | 3,100 | 3,030 | 3,030 | 3,764,000 |
| 2007/08/29 | 2,970 | 3,020 | 2,965 | 3,020 | 4,950,000 |
| 2007/08/28 | 3,070 | 3,140 | 3,060 | 3,070 | 4,000,000 |
| 2007/08/27 | 3,120 | 3,160 | 3,060 | 3,080 | 4,945,000 |
| 2007/08/24 | 3,050 | 3,110 | 3,020 | 3,050 | 3,393,000 |
| 2007/08/23 | 3,020 | 3,100 | 3,020 | 3,090 | 5,659,000 |
| 2007/08/22 | 3,010 | 3,020 | 2,925 | 2,960 | 10,538,000 |
| 2007/08/21 | 2,950 | 3,050 | 2,920 | 3,020 | 8,338,000 |
| 2007/08/20 | 2,865 | 3,020 | 2,845 | 2,955 | 14,453,000 |
| 2007/08/17 | 2,950 | 2,985 | 2,775 | 2,800 | 14,905,000 |
| 2007/08/16 | 3,040 | 3,050 | 2,910 | 2,990 | 12,491,000 |
| 2007/08/15 | 3,150 | 3,180 | 3,040 | 3,080 | 6,234,000 |
| 2007/08/14 | 3,170 | 3,180 | 3,100 | 3,170 | 5,517,000 |
| 2007/08/13 | 3,320 | 3,320 | 3,200 | 3,220 | 6,650,000 |
| 2007/08/10 | 3,350 | 3,410 | 3,280 | 3,290 | 12,068,000 |
| 2007/08/09 | 3,430 | 3,480 | 3,420 | 3,440 | 8,669,000 |
| 2007/08/08 | 3,340 | 3,400 | 3,310 | 3,340 | 6,856,000 |
| 2007/08/07 | 3,280 | 3,340 | 3,250 | 3,300 | 6,639,000 |
| 2007/08/06 | 3,230 | 3,320 | 3,190 | 3,270 | 9,256,000 |
| 2007/08/03 | 3,230 | 3,310 | 3,220 | 3,250 | 11,894,000 |
| 2007/08/02 | 3,050 | 3,210 | 3,030 | 3,200 | 13,960,000 |
| 2007/08/01 | 3,110 | 3,130 | 2,995 | 3,010 | 14,038,000 |
| 2007/07/31 | 3,050 | 3,130 | 3,010 | 3,060 | 9,980,000 |
| 2007/07/30 | 2,950 | 3,030 | 2,925 | 3,010 | 7,258,000 |
| 2007/07/27 | 2,965 | 3,040 | 2,955 | 2,990 | 10,691,000 |
| 2007/07/26 | 3,040 | 3,080 | 3,040 | 3,050 | 6,645,000 |
| 2007/07/25 | 3,040 | 3,110 | 3,020 | 3,080 | 6,109,000 |
| 2007/07/24 | 3,070 | 3,110 | 3,030 | 3,110 | 7,031,000 |
| 2007/07/23 | 3,080 | 3,140 | 3,050 | 3,100 | 7,341,000 |
| 2007/07/20 | 3,140 | 3,150 | 3,020 | 3,090 | 10,678,000 |
| 2007/07/19 | 3,230 | 3,240 | 3,150 | 3,180 | 5,938,000 |
| 2007/07/18 | 3,210 | 3,290 | 3,200 | 3,210 | 5,207,000 |
| 2007/07/17 | 3,300 | 3,310 | 3,250 | 3,260 | 5,630,000 |
| 2007/07/13 | 3,280 | 3,290 | 3,240 | 3,250 | 7,719,000 |
| 2007/07/12 | 3,230 | 3,260 | 3,200 | 3,210 | 6,984,000 |
| 2007/07/11 | 3,190 | 3,220 | 3,180 | 3,220 | 6,813,000 |
| 2007/07/10 | 3,330 | 3,330 | 3,280 | 3,290 | 4,820,000 |
| 2007/07/09 | 3,370 | 3,380 | 3,310 | 3,340 | 4,859,000 |
| 2007/07/06 | 3,410 | 3,410 | 3,350 | 3,390 | 5,060,000 |
| 2007/07/05 | 3,460 | 3,460 | 3,420 | 3,420 | 3,882,000 |
| 2007/07/04 | 3,350 | 3,430 | 3,350 | 3,430 | 8,309,000 |
| 2007/07/03 | 3,300 | 3,380 | 3,290 | 3,340 | 6,661,000 |
| 2007/07/02 | 3,300 | 3,310 | 3,260 | 3,310 | 5,375,000 |
| 2007/06/29 | 3,300 | 3,350 | 3,270 | 3,350 | 5,914,000 |
| 2007/06/28 | 3,350 | 3,360 | 3,290 | 3,290 | 5,424,000 |
| 2007/06/27 | 3,300 | 3,340 | 3,260 | 3,290 | 7,008,000 |
| 2007/06/26 | 3,340 | 3,390 | 3,340 | 3,360 | 8,374,000 |
| 2007/06/25 | 3,350 | 3,360 | 3,300 | 3,330 | 8,466,000 |
| 2007/06/22 | 3,500 | 3,520 | 3,380 | 3,410 | 10,738,000 |
| 2007/06/21 | 3,550 | 3,580 | 3,540 | 3,550 | 4,580,000 |
| 2007/06/20 | 3,570 | 3,630 | 3,560 | 3,600 | 5,547,000 |
| 2007/06/19 | 3,600 | 3,630 | 3,560 | 3,590 | 4,982,000 |
| 2007/06/18 | 3,530 | 3,620 | 3,530 | 3,590 | 8,206,000 |
| 2007/06/15 | 3,460 | 3,510 | 3,420 | 3,470 | 7,521,000 |
| 2007/06/14 | 3,480 | 3,520 | 3,410 | 3,440 | 9,043,000 |
| 2007/06/13 | 3,470 | 3,480 | 3,450 | 3,470 | 6,482,000 |
| 2007/06/12 | 3,570 | 3,600 | 3,520 | 3,530 | 5,082,000 |
| 2007/06/11 | 3,610 | 3,640 | 3,510 | 3,570 | 6,144,000 |
| 2007/06/08 | 3,680 | 3,680 | 3,560 | 3,600 | 14,114,000 |
| 2007/06/07 | 3,740 | 3,770 | 3,720 | 3,770 | 4,656,000 |
| 2007/06/06 | 3,820 | 3,860 | 3,800 | 3,820 | 2,706,000 |
| 2007/06/05 | 3,870 | 3,880 | 3,810 | 3,830 | 3,532,000 |
| 2007/06/04 | 3,890 | 3,900 | 3,820 | 3,850 | 5,888,000 |
| 2007/06/01 | 3,770 | 3,830 | 3,760 | 3,800 | 7,024,000 |
| 2007/05/31 | 3,690 | 3,760 | 3,690 | 3,740 | 9,201,000 |
| 2007/05/30 | 3,660 | 3,710 | 3,620 | 3,630 | 6,199,000 |
| 2007/05/29 | 3,600 | 3,670 | 3,580 | 3,650 | 4,894,000 |
| 2007/05/28 | 3,650 | 3,660 | 3,580 | 3,610 | 4,812,000 |
| 2007/05/25 | 3,650 | 3,650 | 3,590 | 3,650 | 8,719,000 |
| 2007/05/24 | 3,750 | 3,770 | 3,710 | 3,750 | 4,744,000 |
| 2007/05/23 | 3,830 | 3,850 | 3,740 | 3,760 | 6,055,000 |
| 2007/05/22 | 3,790 | 3,850 | 3,780 | 3,810 | 5,648,000 |
| 2007/05/21 | 3,770 | 3,800 | 3,730 | 3,780 | 4,311,000 |
| 2007/05/18 | 3,850 | 3,860 | 3,730 | 3,770 | 4,561,000 |
| 2007/05/17 | 3,810 | 3,880 | 3,770 | 3,800 | 4,592,000 |
| 2007/05/16 | 3,820 | 3,840 | 3,780 | 3,820 | 3,993,000 |
| 2007/05/15 | 3,810 | 3,870 | 3,800 | 3,810 | 4,178,000 |
| 2007/05/14 | 3,880 | 3,900 | 3,840 | 3,860 | 3,477,000 |
| 2007/05/11 | 3,810 | 3,850 | 3,740 | 3,810 | 10,112,000 |
| 2007/05/10 | 4,040 | 4,070 | 3,910 | 3,910 | 10,692,000 |
| 2007/05/09 | 3,860 | 3,910 | 3,810 | 3,900 | 4,231,000 |
| 2007/05/08 | 3,890 | 3,930 | 3,850 | 3,870 | 5,015,000 |
| 2007/05/07 | 3,780 | 3,930 | 3,780 | 3,900 | 9,451,000 |
| 2007/05/02 | 3,720 | 3,750 | 3,670 | 3,750 | 3,199,000 |
| 2007/05/01 | 3,730 | 3,740 | 3,670 | 3,680 | 3,908,000 |
| 2007/04/27 | 3,760 | 3,800 | 3,710 | 3,740 | 5,453,000 |
| 2007/04/26 | 3,720 | 3,780 | 3,710 | 3,750 | 6,442,000 |
| 2007/04/25 | 3,730 | 3,730 | 3,660 | 3,680 | 4,331,000 |
| 2007/04/24 | 3,660 | 3,730 | 3,630 | 3,730 | 4,291,000 |
| 2007/04/23 | 3,730 | 3,780 | 3,700 | 3,710 | 4,888,000 |
| 2007/04/20 | 3,750 | 3,760 | 3,680 | 3,700 | 4,999,000 |
| 2007/04/19 | 3,710 | 3,750 | 3,660 | 3,690 | 7,752,000 |
| 2007/04/18 | 3,640 | 3,730 | 3,630 | 3,720 | 8,114,000 |
| 2007/04/17 | 3,650 | 3,670 | 3,580 | 3,600 | 5,928,000 |
| 2007/04/16 | 3,540 | 3,620 | 3,490 | 3,620 | 10,467,000 |
| 2007/04/13 | 3,520 | 3,560 | 3,490 | 3,530 | 7,874,000 |
| 2007/04/12 | 3,510 | 3,530 | 3,460 | 3,490 | 7,197,000 |
| 2007/04/11 | 3,580 | 3,600 | 3,540 | 3,550 | 7,466,000 |
| 2007/04/10 | 3,540 | 3,600 | 3,490 | 3,540 | 7,673,000 |
| 2007/04/09 | 3,570 | 3,620 | 3,540 | 3,590 | 5,431,000 |
| 2007/04/06 | 3,570 | 3,620 | 3,510 | 3,540 | 7,751,000 |
| 2007/04/05 | 3,700 | 3,710 | 3,600 | 3,620 | 6,950,000 |
| 2007/04/04 | 3,770 | 3,780 | 3,690 | 3,720 | 7,802,000 |
| 2007/04/03 | 3,730 | 3,750 | 3,640 | 3,730 | 6,834,000 |
| 2007/04/02 | 3,860 | 3,900 | 3,720 | 3,720 | 6,116,000 |
| 2007/03/30 | 3,840 | 3,900 | 3,810 | 3,870 | 4,444,000 |
| 2007/03/29 | 3,760 | 3,860 | 3,730 | 3,820 | 4,368,000 |
| 2007/03/28 | 3,800 | 3,870 | 3,780 | 3,790 | 7,239,000 |
| 2007/03/27 | 3,700 | 3,810 | 3,670 | 3,790 | 6,491,000 |
| 2007/03/26 | 3,750 | 3,780 | 3,680 | 3,710 | 5,034,000 |
| 2007/03/23 | 3,810 | 3,870 | 3,750 | 3,770 | 8,250,000 |
| 2007/03/22 | 3,870 | 3,900 | 3,800 | 3,830 | 7,918,000 |
| 2007/03/20 | 3,740 | 3,810 | 3,740 | 3,780 | 8,471,000 |
| 2007/03/19 | 3,500 | 3,670 | 3,500 | 3,650 | 8,755,000 |
| 2007/03/16 | 3,620 | 3,660 | 3,570 | 3,600 | 5,841,000 |
| 2007/03/15 | 3,650 | 3,730 | 3,610 | 3,670 | 6,417,000 |
| 2007/03/14 | 3,700 | 3,710 | 3,580 | 3,610 | 8,887,000 |
| 2007/03/13 | 3,830 | 3,880 | 3,800 | 3,830 | 8,340,000 |
| 2007/03/12 | 3,810 | 3,840 | 3,760 | 3,830 | 8,874,000 |
| 2007/03/09 | 3,700 | 3,790 | 3,690 | 3,770 | 13,273,000 |
| 2007/03/08 | 3,630 | 3,700 | 3,560 | 3,700 | 7,277,000 |
| 2007/03/07 | 3,640 | 3,720 | 3,620 | 3,670 | 10,767,000 |
| 2007/03/06 | 3,610 | 3,640 | 3,540 | 3,570 | 8,978,000 |
| 2007/03/05 | 3,640 | 3,660 | 3,530 | 3,600 | 11,065,000 |
| 2007/03/02 | 3,660 | 3,750 | 3,590 | 3,680 | 11,747,000 |
| 2007/03/01 | 3,700 | 3,740 | 3,550 | 3,650 | 10,443,000 |
| 2007/02/28 | 3,540 | 3,720 | 3,530 | 3,690 | 11,950,000 |
| 2007/02/27 | 3,830 | 3,860 | 3,750 | 3,790 | 12,842,000 |
| 2007/02/26 | 3,950 | 4,020 | 3,880 | 3,910 | 10,276,000 |
| 2007/02/23 | 3,790 | 4,040 | 3,790 | 4,000 | 12,937,000 |
| 2007/02/22 | 3,750 | 3,830 | 3,720 | 3,820 | 8,009,000 |
| 2007/02/21 | 3,640 | 3,760 | 3,580 | 3,690 | 8,853,000 |
| 2007/02/20 | 3,630 | 3,660 | 3,580 | 3,630 | 4,056,000 |
| 2007/02/19 | 3,600 | 3,710 | 3,580 | 3,640 | 4,880,000 |
| 2007/02/16 | 3,690 | 3,690 | 3,560 | 3,620 | 7,714,000 |
| 2007/02/15 | 3,720 | 3,740 | 3,590 | 3,700 | 9,326,000 |
| 2007/02/14 | 3,670 | 3,740 | 3,670 | 3,700 | 8,646,000 |
| 2007/02/13 | 3,580 | 3,750 | 3,570 | 3,720 | 10,680,000 |
| 2007/02/09 | 3,550 | 3,580 | 3,480 | 3,580 | 6,715,000 |
| 2007/02/08 | 3,630 | 3,640 | 3,460 | 3,570 | 9,244,000 |
| 2007/02/07 | 3,520 | 3,620 | 3,510 | 3,590 | 6,885,000 |
| 2007/02/06 | 3,570 | 3,590 | 3,450 | 3,550 | 5,633,000 |
| 2007/02/05 | 3,580 | 3,590 | 3,530 | 3,550 | 6,358,000 |
| 2007/02/02 | 3,540 | 3,660 | 3,510 | 3,610 | 8,953,000 |
| 2007/02/01 | 3,500 | 3,560 | 3,490 | 3,550 | 6,893,000 |
| 2007/01/31 | 3,480 | 3,500 | 3,420 | 3,450 | 5,702,000 |
| 2007/01/30 | 3,440 | 3,500 | 3,440 | 3,460 | 5,811,000 |
| 2007/01/29 | 3,340 | 3,460 | 3,310 | 3,460 | 7,502,000 |
| 2007/01/26 | 3,300 | 3,360 | 3,270 | 3,360 | 5,065,000 |
| 2007/01/25 | 3,270 | 3,380 | 3,270 | 3,350 | 10,264,000 |
| 2007/01/24 | 3,390 | 3,400 | 3,320 | 3,320 | 6,437,000 |
| 2007/01/23 | 3,390 | 3,400 | 3,340 | 3,360 | 6,156,000 |
| 2007/01/22 | 3,380 | 3,410 | 3,360 | 3,390 | 7,742,000 |
| 2007/01/19 | 3,260 | 3,360 | 3,250 | 3,310 | 6,858,000 |
| 2007/01/18 | 3,240 | 3,310 | 3,230 | 3,260 | 6,489,000 |
| 2007/01/17 | 3,170 | 3,260 | 3,160 | 3,240 | 6,603,000 |
| 2007/01/16 | 3,200 | 3,230 | 3,150 | 3,150 | 4,262,000 |
| 2007/01/15 | 3,150 | 3,200 | 3,140 | 3,190 | 4,447,000 |
| 2007/01/12 | 3,070 | 3,160 | 3,030 | 3,130 | 6,756,000 |
| 2007/01/11 | 3,070 | 3,120 | 3,030 | 3,040 | 5,024,000 |
| 2007/01/10 | 3,150 | 3,150 | 3,070 | 3,080 | 6,011,000 |
| 2007/01/09 | 3,060 | 3,150 | 3,020 | 3,140 | 5,083,000 |
| 2007/01/05 | 3,080 | 3,100 | 3,040 | 3,060 | 3,991,000 |
| 2007/01/04 | 3,130 | 3,140 | 3,070 | 3,120 | 3,442,000 |