住友不動産(8830)の株価時系列情報
住友不動産(8830)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 | 2,785 | 2,785 | 2,730 | 2,765 | 2,982,000 |
| 2007/12/27 | 2,880 | 2,880 | 2,815 | 2,825 | 2,285,000 |
| 2007/12/26 | 2,900 | 2,905 | 2,835 | 2,890 | 2,155,000 |
| 2007/12/25 | 2,805 | 2,895 | 2,800 | 2,885 | 3,969,000 |
| 2007/12/21 | 2,725 | 2,750 | 2,665 | 2,725 | 4,407,000 |
| 2007/12/20 | 2,795 | 2,805 | 2,755 | 2,765 | 2,274,000 |
| 2007/12/19 | 2,800 | 2,845 | 2,745 | 2,750 | 4,223,000 |
| 2007/12/18 | 2,770 | 2,850 | 2,715 | 2,810 | 10,020,000 |
| 2007/12/17 | 2,970 | 3,040 | 2,830 | 2,830 | 7,286,000 |
| 2007/12/14 | 3,060 | 3,100 | 2,845 | 2,965 | 13,982,000 |
| 2007/12/13 | 3,230 | 3,240 | 3,060 | 3,110 | 6,484,000 |
| 2007/12/12 | 3,260 | 3,300 | 3,210 | 3,300 | 3,596,000 |
| 2007/12/11 | 3,390 | 3,430 | 3,350 | 3,400 | 2,502,000 |
| 2007/12/10 | 3,420 | 3,440 | 3,320 | 3,390 | 3,075,000 |
| 2007/12/07 | 3,410 | 3,490 | 3,390 | 3,410 | 5,176,000 |
| 2007/12/06 | 3,310 | 3,340 | 3,260 | 3,310 | 3,832,000 |
| 2007/12/05 | 3,280 | 3,300 | 3,210 | 3,250 | 2,920,000 |
| 2007/12/04 | 3,400 | 3,400 | 3,260 | 3,290 | 2,949,000 |
| 2007/12/03 | 3,450 | 3,460 | 3,360 | 3,360 | 3,176,000 |
| 2007/11/30 | 3,270 | 3,370 | 3,270 | 3,350 | 3,444,000 |
| 2007/11/29 | 3,290 | 3,350 | 3,270 | 3,310 | 4,203,000 |
| 2007/11/28 | 3,240 | 3,300 | 3,150 | 3,160 | 3,971,000 |
| 2007/11/27 | 3,100 | 3,200 | 3,040 | 3,190 | 5,402,000 |
| 2007/11/26 | 3,070 | 3,260 | 3,060 | 3,210 | 6,318,000 |
| 2007/11/22 | 3,050 | 3,130 | 3,030 | 3,090 | 4,046,000 |
| 2007/11/21 | 3,150 | 3,250 | 3,080 | 3,100 | 5,018,000 |
| 2007/11/20 | 3,050 | 3,200 | 3,020 | 3,180 | 5,969,000 |
| 2007/11/19 | 3,220 | 3,280 | 3,160 | 3,200 | 4,056,000 |
| 2007/11/16 | 3,310 | 3,320 | 3,170 | 3,230 | 7,485,000 |
| 2007/11/15 | 3,420 | 3,500 | 3,390 | 3,410 | 3,355,000 |
| 2007/11/14 | 3,380 | 3,480 | 3,320 | 3,430 | 5,240,000 |
| 2007/11/13 | 3,330 | 3,390 | 3,230 | 3,310 | 6,911,000 |
| 2007/11/12 | 3,370 | 3,370 | 3,220 | 3,280 | 8,643,000 |
| 2007/11/09 | 3,460 | 3,530 | 3,380 | 3,470 | 6,246,000 |
| 2007/11/08 | 3,570 | 3,580 | 3,380 | 3,510 | 6,612,000 |
| 2007/11/07 | 3,800 | 3,820 | 3,670 | 3,690 | 2,532,000 |
| 2007/11/06 | 3,780 | 3,840 | 3,730 | 3,750 | 2,338,000 |
| 2007/11/05 | 3,850 | 3,850 | 3,730 | 3,770 | 2,418,000 |
| 2007/11/02 | 3,900 | 3,920 | 3,820 | 3,840 | 3,789,000 |
| 2007/11/01 | 4,010 | 4,060 | 3,930 | 4,000 | 3,559,000 |
| 2007/10/31 | 4,040 | 4,080 | 3,940 | 4,030 | 3,900,000 |
| 2007/10/30 | 3,910 | 4,100 | 3,870 | 4,040 | 5,488,000 |
| 2007/10/29 | 3,840 | 3,900 | 3,800 | 3,900 | 3,781,000 |
| 2007/10/26 | 3,690 | 3,770 | 3,670 | 3,770 | 3,117,000 |
| 2007/10/25 | 3,740 | 3,790 | 3,660 | 3,700 | 3,411,000 |
| 2007/10/24 | 3,820 | 3,920 | 3,760 | 3,760 | 3,839,000 |
| 2007/10/23 | 3,740 | 3,790 | 3,710 | 3,740 | 2,598,000 |
| 2007/10/22 | 3,650 | 3,730 | 3,610 | 3,690 | 3,246,000 |
| 2007/10/19 | 3,760 | 3,800 | 3,720 | 3,780 | 3,811,000 |
| 2007/10/18 | 3,880 | 3,930 | 3,810 | 3,840 | 3,826,000 |
| 2007/10/17 | 3,930 | 3,940 | 3,830 | 3,900 | 5,113,000 |
| 2007/10/16 | 4,020 | 4,080 | 3,930 | 3,980 | 4,790,000 |
| 2007/10/15 | 4,140 | 4,160 | 4,070 | 4,100 | 1,928,000 |
| 2007/10/12 | 4,220 | 4,220 | 4,120 | 4,140 | 4,647,000 |
| 2007/10/11 | 4,200 | 4,250 | 4,110 | 4,250 | 5,113,000 |
| 2007/10/10 | 4,200 | 4,220 | 4,090 | 4,150 | 3,042,000 |
| 2007/10/09 | 4,230 | 4,290 | 4,150 | 4,150 | 4,248,000 |
| 2007/10/05 | 4,130 | 4,140 | 4,060 | 4,130 | 3,156,000 |
| 2007/10/04 | 4,160 | 4,210 | 4,080 | 4,130 | 5,166,000 |
| 2007/10/03 | 4,110 | 4,260 | 4,110 | 4,200 | 4,423,000 |
| 2007/10/02 | 4,100 | 4,160 | 4,050 | 4,100 | 4,240,000 |
| 2007/10/01 | 4,040 | 4,120 | 3,900 | 4,010 | 5,291,000 |
| 2007/09/28 | 4,150 | 4,190 | 4,020 | 4,040 | 5,797,000 |
| 2007/09/27 | 3,990 | 4,100 | 3,950 | 4,090 | 9,254,000 |
| 2007/09/26 | 3,600 | 3,830 | 3,570 | 3,790 | 4,810,000 |
| 2007/09/25 | 3,540 | 3,770 | 3,500 | 3,700 | 5,889,000 |
| 2007/09/21 | 3,580 | 3,640 | 3,520 | 3,570 | 2,826,000 |
| 2007/09/20 | 3,630 | 3,660 | 3,570 | 3,610 | 4,663,000 |
| 2007/09/19 | 3,470 | 3,550 | 3,420 | 3,550 | 5,014,000 |
| 2007/09/18 | 3,440 | 3,440 | 3,280 | 3,320 | 4,993,000 |
| 2007/09/14 | 3,370 | 3,450 | 3,310 | 3,450 | 8,229,000 |
| 2007/09/13 | 3,390 | 3,440 | 3,360 | 3,370 | 6,149,000 |
| 2007/09/12 | 3,380 | 3,470 | 3,330 | 3,350 | 8,672,000 |
| 2007/09/11 | 3,160 | 3,320 | 3,070 | 3,290 | 9,312,000 |
| 2007/09/10 | 3,160 | 3,210 | 3,110 | 3,160 | 7,305,000 |
| 2007/09/07 | 3,460 | 3,460 | 3,270 | 3,310 | 6,738,000 |
| 2007/09/06 | 3,420 | 3,430 | 3,290 | 3,370 | 11,155,000 |
| 2007/09/05 | 3,710 | 3,730 | 3,490 | 3,520 | 5,966,000 |
| 2007/09/04 | 3,720 | 3,760 | 3,680 | 3,700 | 2,080,000 |
| 2007/09/03 | 3,800 | 3,800 | 3,720 | 3,770 | 1,486,000 |
| 2007/08/31 | 3,750 | 3,800 | 3,710 | 3,790 | 2,923,000 |
| 2007/08/30 | 3,820 | 3,830 | 3,740 | 3,740 | 2,937,000 |
| 2007/08/29 | 3,770 | 3,780 | 3,710 | 3,760 | 3,666,000 |
| 2007/08/28 | 3,830 | 3,950 | 3,820 | 3,890 | 2,383,000 |
| 2007/08/27 | 3,960 | 3,990 | 3,850 | 3,870 | 4,264,000 |
| 2007/08/24 | 3,820 | 3,910 | 3,820 | 3,870 | 4,158,000 |
| 2007/08/23 | 3,750 | 3,890 | 3,750 | 3,860 | 6,229,000 |
| 2007/08/22 | 3,660 | 3,740 | 3,630 | 3,700 | 3,769,000 |
| 2007/08/21 | 3,670 | 3,770 | 3,630 | 3,710 | 6,650,000 |
| 2007/08/20 | 3,560 | 3,710 | 3,550 | 3,690 | 7,469,000 |
| 2007/08/17 | 3,640 | 3,720 | 3,380 | 3,450 | 6,742,000 |
| 2007/08/16 | 3,670 | 3,730 | 3,580 | 3,670 | 6,265,000 |
| 2007/08/15 | 3,810 | 3,820 | 3,740 | 3,760 | 4,123,000 |
| 2007/08/14 | 3,870 | 3,870 | 3,810 | 3,840 | 2,558,000 |
| 2007/08/13 | 3,940 | 3,950 | 3,820 | 3,880 | 4,638,000 |
| 2007/08/10 | 4,000 | 4,090 | 3,920 | 3,930 | 8,095,000 |
| 2007/08/09 | 3,970 | 4,110 | 3,970 | 4,080 | 7,056,000 |
| 2007/08/08 | 3,870 | 3,970 | 3,870 | 3,930 | 4,566,000 |
| 2007/08/07 | 3,900 | 3,910 | 3,820 | 3,850 | 4,261,000 |
| 2007/08/06 | 3,740 | 3,920 | 3,720 | 3,880 | 7,765,000 |
| 2007/08/03 | 3,740 | 3,830 | 3,710 | 3,760 | 11,524,000 |
| 2007/08/02 | 3,470 | 3,610 | 3,420 | 3,590 | 9,322,000 |
| 2007/08/01 | 3,610 | 3,620 | 3,450 | 3,460 | 9,539,000 |
| 2007/07/31 | 3,520 | 3,630 | 3,510 | 3,570 | 11,007,000 |
| 2007/07/30 | 3,460 | 3,480 | 3,410 | 3,470 | 7,185,000 |
| 2007/07/27 | 3,520 | 3,570 | 3,490 | 3,510 | 4,701,000 |
| 2007/07/26 | 3,630 | 3,640 | 3,570 | 3,600 | 3,941,000 |
| 2007/07/25 | 3,630 | 3,690 | 3,580 | 3,660 | 5,788,000 |
| 2007/07/24 | 3,740 | 3,750 | 3,670 | 3,720 | 5,469,000 |
| 2007/07/23 | 3,730 | 3,830 | 3,720 | 3,760 | 4,465,000 |
| 2007/07/20 | 3,870 | 3,870 | 3,710 | 3,750 | 5,605,000 |
| 2007/07/19 | 3,950 | 3,970 | 3,860 | 3,860 | 2,978,000 |
| 2007/07/18 | 3,890 | 3,950 | 3,880 | 3,910 | 4,309,000 |
| 2007/07/17 | 3,950 | 3,960 | 3,820 | 3,890 | 3,407,000 |
| 2007/07/13 | 3,990 | 3,990 | 3,950 | 3,950 | 4,426,000 |
| 2007/07/12 | 3,850 | 3,940 | 3,830 | 3,890 | 3,084,000 |
| 2007/07/11 | 3,900 | 3,910 | 3,860 | 3,860 | 3,517,000 |
| 2007/07/10 | 3,970 | 3,970 | 3,930 | 3,950 | 2,184,000 |
| 2007/07/09 | 4,010 | 4,020 | 3,940 | 3,990 | 1,955,000 |
| 2007/07/06 | 4,020 | 4,020 | 3,990 | 3,990 | 2,148,000 |
| 2007/07/05 | 4,070 | 4,080 | 4,030 | 4,050 | 2,551,000 |
| 2007/07/04 | 3,990 | 4,070 | 3,970 | 4,050 | 3,355,000 |
| 2007/07/03 | 3,950 | 4,020 | 3,940 | 3,990 | 3,643,000 |
| 2007/07/02 | 3,980 | 3,990 | 3,930 | 3,970 | 2,589,000 |
| 2007/06/29 | 3,990 | 4,020 | 3,910 | 4,020 | 5,096,000 |
| 2007/06/28 | 4,020 | 4,040 | 3,950 | 3,980 | 3,342,000 |
| 2007/06/27 | 4,000 | 4,010 | 3,930 | 3,970 | 4,228,000 |
| 2007/06/26 | 4,030 | 4,100 | 4,020 | 4,060 | 3,967,000 |
| 2007/06/25 | 4,080 | 4,100 | 4,000 | 4,000 | 4,762,000 |
| 2007/06/22 | 4,260 | 4,260 | 4,130 | 4,160 | 4,398,000 |
| 2007/06/21 | 4,200 | 4,320 | 4,200 | 4,260 | 3,319,000 |
| 2007/06/20 | 4,260 | 4,370 | 4,240 | 4,290 | 5,262,000 |
| 2007/06/19 | 4,270 | 4,290 | 4,210 | 4,260 | 2,480,000 |
| 2007/06/18 | 4,220 | 4,290 | 4,180 | 4,260 | 6,463,000 |
| 2007/06/15 | 4,180 | 4,200 | 4,080 | 4,170 | 7,158,000 |
| 2007/06/14 | 4,240 | 4,290 | 4,140 | 4,170 | 2,807,000 |
| 2007/06/13 | 4,200 | 4,240 | 4,120 | 4,190 | 4,762,000 |
| 2007/06/12 | 4,280 | 4,360 | 4,200 | 4,220 | 5,877,000 |
| 2007/06/11 | 4,340 | 4,370 | 4,240 | 4,290 | 4,359,000 |
| 2007/06/08 | 4,490 | 4,490 | 4,310 | 4,350 | 8,885,000 |
| 2007/06/07 | 4,500 | 4,560 | 4,490 | 4,560 | 1,769,000 |
| 2007/06/06 | 4,600 | 4,620 | 4,570 | 4,600 | 2,725,000 |
| 2007/06/05 | 4,690 | 4,710 | 4,610 | 4,650 | 2,604,000 |
| 2007/06/04 | 4,760 | 4,760 | 4,670 | 4,720 | 2,739,000 |
| 2007/06/01 | 4,660 | 4,720 | 4,650 | 4,680 | 3,896,000 |
| 2007/05/31 | 4,540 | 4,600 | 4,510 | 4,600 | 4,155,000 |
| 2007/05/30 | 4,500 | 4,550 | 4,410 | 4,470 | 3,116,000 |
| 2007/05/29 | 4,460 | 4,550 | 4,450 | 4,530 | 2,615,000 |
| 2007/05/28 | 4,550 | 4,570 | 4,470 | 4,490 | 1,867,000 |
| 2007/05/25 | 4,550 | 4,570 | 4,490 | 4,520 | 2,733,000 |
| 2007/05/24 | 4,630 | 4,650 | 4,580 | 4,620 | 2,802,000 |
| 2007/05/23 | 4,650 | 4,710 | 4,570 | 4,580 | 2,860,000 |
| 2007/05/22 | 4,580 | 4,700 | 4,560 | 4,650 | 3,609,000 |
| 2007/05/21 | 4,570 | 4,590 | 4,480 | 4,560 | 3,727,000 |
| 2007/05/18 | 4,660 | 4,670 | 4,500 | 4,560 | 3,419,000 |
| 2007/05/17 | 4,700 | 4,760 | 4,590 | 4,630 | 4,476,000 |
| 2007/05/16 | 4,730 | 4,740 | 4,630 | 4,680 | 2,252,000 |
| 2007/05/15 | 4,740 | 4,770 | 4,660 | 4,700 | 2,255,000 |
| 2007/05/14 | 4,790 | 4,810 | 4,740 | 4,750 | 1,640,000 |
| 2007/05/11 | 4,750 | 4,750 | 4,650 | 4,720 | 3,455,000 |
| 2007/05/10 | 4,860 | 4,940 | 4,790 | 4,790 | 4,717,000 |
| 2007/05/09 | 4,670 | 4,770 | 4,600 | 4,770 | 3,346,000 |
| 2007/05/08 | 4,740 | 4,780 | 4,680 | 4,690 | 3,465,000 |
| 2007/05/07 | 4,580 | 4,760 | 4,570 | 4,740 | 7,458,000 |
| 2007/05/02 | 4,400 | 4,440 | 4,340 | 4,430 | 2,569,000 |
| 2007/05/01 | 4,460 | 4,470 | 4,360 | 4,370 | 2,834,000 |
| 2007/04/27 | 4,440 | 4,510 | 4,410 | 4,450 | 3,178,000 |
| 2007/04/26 | 4,350 | 4,480 | 4,320 | 4,430 | 3,929,000 |
| 2007/04/25 | 4,350 | 4,350 | 4,290 | 4,300 | 2,977,000 |
| 2007/04/24 | 4,360 | 4,390 | 4,300 | 4,390 | 4,112,000 |
| 2007/04/23 | 4,440 | 4,480 | 4,370 | 4,400 | 3,157,000 |
| 2007/04/20 | 4,470 | 4,530 | 4,390 | 4,400 | 3,722,000 |
| 2007/04/19 | 4,410 | 4,510 | 4,340 | 4,420 | 7,315,000 |
| 2007/04/18 | 4,270 | 4,440 | 4,260 | 4,410 | 7,960,000 |
| 2007/04/17 | 4,270 | 4,280 | 4,170 | 4,210 | 4,010,000 |
| 2007/04/16 | 4,210 | 4,270 | 4,130 | 4,270 | 5,859,000 |
| 2007/04/13 | 4,260 | 4,280 | 4,190 | 4,200 | 4,722,000 |
| 2007/04/12 | 4,230 | 4,240 | 4,170 | 4,220 | 2,701,000 |
| 2007/04/11 | 4,290 | 4,340 | 4,250 | 4,260 | 4,157,000 |
| 2007/04/10 | 4,200 | 4,260 | 4,190 | 4,230 | 4,062,000 |
| 2007/04/09 | 4,190 | 4,260 | 4,170 | 4,230 | 3,623,000 |
| 2007/04/06 | 4,250 | 4,280 | 4,170 | 4,180 | 3,201,000 |
| 2007/04/05 | 4,360 | 4,370 | 4,230 | 4,270 | 3,274,000 |
| 2007/04/04 | 4,360 | 4,400 | 4,300 | 4,360 | 3,811,000 |
| 2007/04/03 | 4,350 | 4,370 | 4,210 | 4,310 | 5,379,000 |
| 2007/04/02 | 4,500 | 4,560 | 4,300 | 4,310 | 5,409,000 |
| 2007/03/30 | 4,420 | 4,500 | 4,420 | 4,470 | 3,261,000 |
| 2007/03/29 | 4,420 | 4,470 | 4,340 | 4,400 | 4,318,000 |
| 2007/03/28 | 4,500 | 4,570 | 4,390 | 4,470 | 6,953,000 |
| 2007/03/27 | 4,370 | 4,550 | 4,350 | 4,520 | 6,210,000 |
| 2007/03/26 | 4,570 | 4,590 | 4,400 | 4,430 | 5,111,000 |
| 2007/03/23 | 4,590 | 4,690 | 4,520 | 4,560 | 6,055,000 |
| 2007/03/22 | 4,700 | 4,700 | 4,580 | 4,590 | 3,818,000 |
| 2007/03/20 | 4,570 | 4,660 | 4,560 | 4,590 | 5,156,000 |
| 2007/03/19 | 4,340 | 4,510 | 4,270 | 4,490 | 6,224,000 |
| 2007/03/16 | 4,540 | 4,560 | 4,420 | 4,440 | 6,504,000 |
| 2007/03/15 | 4,580 | 4,700 | 4,570 | 4,630 | 5,257,000 |
| 2007/03/14 | 4,720 | 4,730 | 4,520 | 4,540 | 7,939,000 |
| 2007/03/13 | 4,930 | 4,980 | 4,820 | 4,870 | 5,428,000 |
| 2007/03/12 | 4,870 | 4,980 | 4,840 | 4,960 | 5,590,000 |
| 2007/03/09 | 4,720 | 4,860 | 4,720 | 4,820 | 10,105,000 |
| 2007/03/08 | 4,530 | 4,640 | 4,470 | 4,640 | 5,326,000 |
| 2007/03/07 | 4,520 | 4,640 | 4,490 | 4,550 | 5,998,000 |
| 2007/03/06 | 4,440 | 4,530 | 4,420 | 4,430 | 5,299,000 |
| 2007/03/05 | 4,610 | 4,630 | 4,370 | 4,400 | 8,514,000 |
| 2007/03/02 | 4,640 | 4,790 | 4,560 | 4,710 | 6,994,000 |
| 2007/03/01 | 4,710 | 4,750 | 4,510 | 4,640 | 6,706,000 |
| 2007/02/28 | 4,680 | 4,800 | 4,650 | 4,720 | 7,259,000 |
| 2007/02/27 | 5,160 | 5,180 | 4,920 | 4,930 | 7,421,000 |
| 2007/02/26 | 5,210 | 5,270 | 5,150 | 5,190 | 4,565,000 |
| 2007/02/23 | 5,020 | 5,230 | 5,010 | 5,200 | 7,463,000 |
| 2007/02/22 | 4,950 | 5,100 | 4,900 | 5,070 | 6,176,000 |
| 2007/02/21 | 4,800 | 4,950 | 4,710 | 4,860 | 6,192,000 |
| 2007/02/20 | 4,800 | 4,830 | 4,740 | 4,780 | 3,492,000 |
| 2007/02/19 | 4,700 | 4,860 | 4,670 | 4,830 | 3,502,000 |
| 2007/02/16 | 4,750 | 4,770 | 4,620 | 4,700 | 5,059,000 |
| 2007/02/15 | 4,880 | 4,880 | 4,670 | 4,790 | 6,077,000 |
| 2007/02/14 | 4,770 | 4,880 | 4,750 | 4,810 | 4,925,000 |
| 2007/02/13 | 4,570 | 4,840 | 4,560 | 4,820 | 7,972,000 |
| 2007/02/09 | 4,460 | 4,550 | 4,380 | 4,530 | 4,822,000 |
| 2007/02/08 | 4,550 | 4,560 | 4,380 | 4,490 | 4,301,000 |
| 2007/02/07 | 4,480 | 4,560 | 4,470 | 4,500 | 3,311,000 |
| 2007/02/06 | 4,540 | 4,540 | 4,400 | 4,470 | 3,771,000 |
| 2007/02/05 | 4,520 | 4,580 | 4,460 | 4,470 | 4,837,000 |
| 2007/02/02 | 4,340 | 4,540 | 4,330 | 4,510 | 6,267,000 |
| 2007/02/01 | 4,280 | 4,340 | 4,250 | 4,320 | 3,809,000 |
| 2007/01/31 | 4,230 | 4,230 | 4,140 | 4,190 | 2,498,000 |
| 2007/01/30 | 4,240 | 4,290 | 4,200 | 4,220 | 2,986,000 |
| 2007/01/29 | 4,180 | 4,320 | 4,140 | 4,270 | 3,583,000 |
| 2007/01/26 | 4,180 | 4,200 | 4,140 | 4,200 | 2,772,000 |
| 2007/01/25 | 4,150 | 4,270 | 4,140 | 4,230 | 4,817,000 |
| 2007/01/24 | 4,170 | 4,190 | 4,120 | 4,130 | 2,802,000 |
| 2007/01/23 | 4,140 | 4,150 | 4,090 | 4,110 | 3,122,000 |
| 2007/01/22 | 4,150 | 4,200 | 4,090 | 4,150 | 4,070,000 |
| 2007/01/19 | 3,970 | 4,120 | 3,930 | 4,080 | 6,498,000 |
| 2007/01/18 | 3,840 | 3,960 | 3,830 | 3,920 | 4,538,000 |
| 2007/01/17 | 3,750 | 3,850 | 3,740 | 3,830 | 2,784,000 |
| 2007/01/16 | 3,770 | 3,820 | 3,750 | 3,750 | 2,121,000 |
| 2007/01/15 | 3,760 | 3,790 | 3,730 | 3,770 | 2,352,000 |
| 2007/01/12 | 3,730 | 3,770 | 3,700 | 3,750 | 3,809,000 |
| 2007/01/11 | 3,810 | 3,810 | 3,670 | 3,700 | 3,440,000 |
| 2007/01/10 | 3,840 | 3,850 | 3,770 | 3,800 | 2,162,000 |
| 2007/01/09 | 3,790 | 3,840 | 3,750 | 3,820 | 1,749,000 |
| 2007/01/05 | 3,890 | 3,890 | 3,790 | 3,810 | 2,237,000 |
| 2007/01/04 | 3,860 | 3,890 | 3,820 | 3,890 | 1,128,000 |