日本ビルファンド投資法人(8951)の株価時系列情報
日本ビルファンド投資法人(8951)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 | 1,560,000 | 1,570,000 | 1,560,000 | 1,570,000 | 762 |
| 2007/12/27 | 1,610,000 | 1,610,000 | 1,560,000 | 1,570,000 | 1,133 |
| 2007/12/26 | 1,610,000 | 1,610,000 | 1,580,000 | 1,600,000 | 830 |
| 2007/12/25 | 1,550,000 | 1,620,000 | 1,540,000 | 1,600,000 | 2,001 |
| 2007/12/21 | 1,550,000 | 1,580,000 | 1,550,000 | 1,550,000 | 1,678 |
| 2007/12/20 | 1,550,000 | 1,570,000 | 1,550,000 | 1,550,000 | 1,809 |
| 2007/12/19 | 1,540,000 | 1,570,000 | 1,530,000 | 1,540,000 | 2,424 |
| 2007/12/18 | 1,510,000 | 1,520,000 | 1,500,000 | 1,510,000 | 4,223 |
| 2007/12/17 | 1,540,000 | 1,580,000 | 1,510,000 | 1,530,000 | 4,550 |
| 2007/12/14 | 1,640,000 | 1,640,000 | 1,550,000 | 1,560,000 | 4,176 |
| 2007/12/13 | 1,610,000 | 1,640,000 | 1,600,000 | 1,620,000 | 3,024 |
| 2007/12/12 | 1,590,000 | 1,620,000 | 1,580,000 | 1,610,000 | 2,144 |
| 2007/12/11 | 1,650,000 | 1,650,000 | 1,620,000 | 1,620,000 | 1,638 |
| 2007/12/10 | 1,660,000 | 1,670,000 | 1,630,000 | 1,650,000 | 2,041 |
| 2007/12/07 | 1,680,000 | 1,700,000 | 1,650,000 | 1,680,000 | 2,847 |
| 2007/12/06 | 1,630,000 | 1,680,000 | 1,630,000 | 1,680,000 | 2,794 |
| 2007/12/05 | 1,600,000 | 1,660,000 | 1,600,000 | 1,650,000 | 2,626 |
| 2007/12/04 | 1,580,000 | 1,620,000 | 1,580,000 | 1,600,000 | 2,313 |
| 2007/12/03 | 1,590,000 | 1,610,000 | 1,570,000 | 1,600,000 | 1,898 |
| 2007/11/30 | 1,590,000 | 1,600,000 | 1,570,000 | 1,590,000 | 1,641 |
| 2007/11/29 | 1,610,000 | 1,610,000 | 1,570,000 | 1,600,000 | 1,826 |
| 2007/11/28 | 1,600,000 | 1,610,000 | 1,580,000 | 1,590,000 | 1,268 |
| 2007/11/27 | 1,600,000 | 1,630,000 | 1,580,000 | 1,590,000 | 1,829 |
| 2007/11/26 | 1,540,000 | 1,630,000 | 1,540,000 | 1,630,000 | 2,554 |
| 2007/11/22 | 1,530,000 | 1,560,000 | 1,520,000 | 1,520,000 | 1,998 |
| 2007/11/21 | 1,560,000 | 1,560,000 | 1,530,000 | 1,540,000 | 2,301 |
| 2007/11/20 | 1,520,000 | 1,560,000 | 1,520,000 | 1,550,000 | 1,964 |
| 2007/11/19 | 1,560,000 | 1,630,000 | 1,560,000 | 1,570,000 | 1,649 |
| 2007/11/16 | 1,550,000 | 1,590,000 | 1,540,000 | 1,550,000 | 1,946 |
| 2007/11/15 | 1,550,000 | 1,620,000 | 1,550,000 | 1,580,000 | 2,340 |
| 2007/11/14 | 1,550,000 | 1,580,000 | 1,550,000 | 1,570,000 | 1,868 |
| 2007/11/13 | 1,530,000 | 1,580,000 | 1,510,000 | 1,520,000 | 2,863 |
| 2007/11/12 | 1,530,000 | 1,530,000 | 1,490,000 | 1,520,000 | 2,647 |
| 2007/11/09 | 1,540,000 | 1,570,000 | 1,510,000 | 1,530,000 | 2,063 |
| 2007/11/08 | 1,560,000 | 1,580,000 | 1,540,000 | 1,550,000 | 2,421 |
| 2007/11/07 | 1,600,000 | 1,610,000 | 1,570,000 | 1,580,000 | 1,486 |
| 2007/11/06 | 1,580,000 | 1,620,000 | 1,550,000 | 1,580,000 | 1,836 |
| 2007/11/05 | 1,610,000 | 1,620,000 | 1,580,000 | 1,580,000 | 1,514 |
| 2007/11/02 | 1,620,000 | 1,630,000 | 1,590,000 | 1,590,000 | 2,565 |
| 2007/11/01 | 1,660,000 | 1,680,000 | 1,640,000 | 1,650,000 | 1,385 |
| 2007/10/31 | 1,620,000 | 1,670,000 | 1,620,000 | 1,660,000 | 2,096 |
| 2007/10/30 | 1,620,000 | 1,650,000 | 1,610,000 | 1,630,000 | 2,571 |
| 2007/10/29 | 1,610,000 | 1,640,000 | 1,590,000 | 1,590,000 | 2,236 |
| 2007/10/26 | 1,530,000 | 1,580,000 | 1,520,000 | 1,550,000 | 1,940 |
| 2007/10/25 | 1,500,000 | 1,520,000 | 1,490,000 | 1,500,000 | 2,097 |
| 2007/10/24 | 1,530,000 | 1,550,000 | 1,490,000 | 1,520,000 | 3,494 |
| 2007/10/23 | 1,480,000 | 1,530,000 | 1,480,000 | 1,520,000 | 1,556 |
| 2007/10/22 | 1,470,000 | 1,510,000 | 1,470,000 | 1,490,000 | 3,021 |
| 2007/10/19 | 1,560,000 | 1,590,000 | 1,530,000 | 1,550,000 | 2,223 |
| 2007/10/18 | 1,500,000 | 1,570,000 | 1,500,000 | 1,560,000 | 2,335 |
| 2007/10/17 | 1,600,000 | 1,610,000 | 1,520,000 | 1,540,000 | 3,454 |
| 2007/10/16 | 1,640,000 | 1,660,000 | 1,580,000 | 1,590,000 | 1,911 |
| 2007/10/15 | 1,630,000 | 1,670,000 | 1,620,000 | 1,660,000 | 1,216 |
| 2007/10/12 | 1,650,000 | 1,660,000 | 1,620,000 | 1,640,000 | 1,577 |
| 2007/10/11 | 1,660,000 | 1,670,000 | 1,650,000 | 1,670,000 | 1,141 |
| 2007/10/10 | 1,680,000 | 1,680,000 | 1,640,000 | 1,660,000 | 2,701 |
| 2007/10/09 | 1,670,000 | 1,690,000 | 1,620,000 | 1,670,000 | 2,347 |
| 2007/10/05 | 1,600,000 | 1,650,000 | 1,590,000 | 1,640,000 | 2,480 |
| 2007/10/04 | 1,660,000 | 1,660,000 | 1,580,000 | 1,600,000 | 2,467 |
| 2007/10/03 | 1,670,000 | 1,690,000 | 1,630,000 | 1,670,000 | 1,992 |
| 2007/10/02 | 1,700,000 | 1,700,000 | 1,650,000 | 1,660,000 | 2,496 |
| 2007/10/01 | 1,670,000 | 1,670,000 | 1,610,000 | 1,650,000 | 1,248 |
| 2007/09/28 | 1,690,000 | 1,720,000 | 1,640,000 | 1,670,000 | 3,469 |
| 2007/09/27 | 1,600,000 | 1,720,000 | 1,600,000 | 1,630,000 | 7,040 |
| 2007/09/26 | 1,520,000 | 1,610,000 | 1,510,000 | 1,560,000 | 5,144 |
| 2007/09/25 | 1,490,000 | 1,500,000 | 1,450,000 | 1,500,000 | 2,719 |
| 2007/09/21 | 1,510,000 | 1,510,000 | 1,450,000 | 1,480,000 | 1,670 |
| 2007/09/20 | 1,510,000 | 1,520,000 | 1,480,000 | 1,500,000 | 3,164 |
| 2007/09/19 | 1,450,000 | 1,500,000 | 1,440,000 | 1,500,000 | 5,511 |
| 2007/09/18 | 1,450,000 | 1,460,000 | 1,360,000 | 1,380,000 | 3,588 |
| 2007/09/14 | 1,510,000 | 1,510,000 | 1,480,000 | 1,480,000 | 2,551 |
| 2007/09/13 | 1,500,000 | 1,540,000 | 1,480,000 | 1,490,000 | 3,114 |
| 2007/09/12 | 1,440,000 | 1,520,000 | 1,430,000 | 1,500,000 | 3,709 |
| 2007/09/11 | 1,400,000 | 1,430,000 | 1,340,000 | 1,410,000 | 3,605 |
| 2007/09/10 | 1,400,000 | 1,430,000 | 1,380,000 | 1,380,000 | 2,418 |
| 2007/09/07 | 1,460,000 | 1,460,000 | 1,410,000 | 1,420,000 | 2,626 |
| 2007/09/06 | 1,460,000 | 1,470,000 | 1,420,000 | 1,440,000 | 2,819 |
| 2007/09/05 | 1,520,000 | 1,520,000 | 1,450,000 | 1,500,000 | 2,997 |
| 2007/09/04 | 1,530,000 | 1,530,000 | 1,500,000 | 1,500,000 | 1,749 |
| 2007/09/03 | 1,530,000 | 1,540,000 | 1,490,000 | 1,510,000 | 1,666 |
| 2007/08/31 | 1,490,000 | 1,530,000 | 1,480,000 | 1,490,000 | 1,998 |
| 2007/08/30 | 1,460,000 | 1,500,000 | 1,450,000 | 1,500,000 | 2,370 |
| 2007/08/29 | 1,440,000 | 1,480,000 | 1,430,000 | 1,430,000 | 1,928 |
| 2007/08/28 | 1,550,000 | 1,570,000 | 1,480,000 | 1,510,000 | 3,174 |
| 2007/08/27 | 1,520,000 | 1,560,000 | 1,500,000 | 1,550,000 | 2,860 |
| 2007/08/24 | 1,540,000 | 1,570,000 | 1,490,000 | 1,500,000 | 3,324 |
| 2007/08/23 | 1,530,000 | 1,600,000 | 1,520,000 | 1,600,000 | 3,750 |
| 2007/08/22 | 1,470,000 | 1,520,000 | 1,470,000 | 1,510,000 | 3,363 |
| 2007/08/21 | 1,410,000 | 1,500,000 | 1,410,000 | 1,460,000 | 3,239 |
| 2007/08/20 | 1,460,000 | 1,470,000 | 1,340,000 | 1,400,000 | 6,616 |
| 2007/08/17 | 1,460,000 | 1,520,000 | 1,230,000 | 1,340,000 | 7,951 |
| 2007/08/16 | 1,550,000 | 1,570,000 | 1,480,000 | 1,500,000 | 3,519 |
| 2007/08/15 | 1,620,000 | 1,620,000 | 1,560,000 | 1,580,000 | 2,895 |
| 2007/08/14 | 1,660,000 | 1,660,000 | 1,620,000 | 1,630,000 | 1,907 |
| 2007/08/13 | 1,630,000 | 1,660,000 | 1,590,000 | 1,630,000 | 2,322 |
| 2007/08/10 | 1,700,000 | 1,710,000 | 1,610,000 | 1,640,000 | 4,134 |
| 2007/08/09 | 1,660,000 | 1,700,000 | 1,660,000 | 1,700,000 | 3,586 |
| 2007/08/08 | 1,620,000 | 1,660,000 | 1,610,000 | 1,640,000 | 2,005 |
| 2007/08/07 | 1,640,000 | 1,640,000 | 1,610,000 | 1,610,000 | 1,807 |
| 2007/08/06 | 1,640,000 | 1,660,000 | 1,590,000 | 1,600,000 | 3,151 |
| 2007/08/03 | 1,600,000 | 1,650,000 | 1,590,000 | 1,610,000 | 4,793 |
| 2007/08/02 | 1,580,000 | 1,590,000 | 1,530,000 | 1,560,000 | 3,153 |
| 2007/08/01 | 1,610,000 | 1,620,000 | 1,560,000 | 1,570,000 | 2,669 |
| 2007/07/31 | 1,590,000 | 1,640,000 | 1,580,000 | 1,580,000 | 5,530 |
| 2007/07/30 | 1,510,000 | 1,570,000 | 1,490,000 | 1,570,000 | 2,782 |
| 2007/07/27 | 1,530,000 | 1,560,000 | 1,500,000 | 1,530,000 | 4,845 |
| 2007/07/26 | 1,610,000 | 1,610,000 | 1,560,000 | 1,590,000 | 2,543 |
| 2007/07/25 | 1,580,000 | 1,640,000 | 1,570,000 | 1,610,000 | 3,914 |
| 2007/07/24 | 1,570,000 | 1,610,000 | 1,530,000 | 1,600,000 | 3,912 |
| 2007/07/23 | 1,620,000 | 1,620,000 | 1,550,000 | 1,590,000 | 6,330 |
| 2007/07/20 | 1,620,000 | 1,660,000 | 1,600,000 | 1,640,000 | 5,048 |
| 2007/07/19 | 1,680,000 | 1,680,000 | 1,620,000 | 1,630,000 | 3,513 |
| 2007/07/18 | 1,690,000 | 1,710,000 | 1,680,000 | 1,690,000 | 1,690 |
| 2007/07/17 | 1,740,000 | 1,740,000 | 1,680,000 | 1,710,000 | 2,466 |
| 2007/07/13 | 1,730,000 | 1,740,000 | 1,700,000 | 1,740,000 | 2,311 |
| 2007/07/12 | 1,710,000 | 1,740,000 | 1,690,000 | 1,700,000 | 2,134 |
| 2007/07/11 | 1,740,000 | 1,740,000 | 1,700,000 | 1,720,000 | 3,771 |
| 2007/07/10 | 1,770,000 | 1,770,000 | 1,740,000 | 1,760,000 | 1,349 |
| 2007/07/09 | 1,750,000 | 1,760,000 | 1,740,000 | 1,750,000 | 1,244 |
| 2007/07/06 | 1,750,000 | 1,780,000 | 1,730,000 | 1,760,000 | 3,549 |
| 2007/07/05 | 1,750,000 | 1,770,000 | 1,740,000 | 1,750,000 | 1,473 |
| 2007/07/04 | 1,760,000 | 1,780,000 | 1,740,000 | 1,760,000 | 1,957 |
| 2007/07/03 | 1,770,000 | 1,800,000 | 1,760,000 | 1,790,000 | 4,744 |
| 2007/07/02 | 1,730,000 | 1,760,000 | 1,680,000 | 1,760,000 | 2,432 |
| 2007/06/29 | 1,740,000 | 1,750,000 | 1,700,000 | 1,710,000 | 2,318 |
| 2007/06/28 | 1,690,000 | 1,730,000 | 1,650,000 | 1,720,000 | 5,190 |
| 2007/06/27 | 1,730,000 | 1,740,000 | 1,650,000 | 1,670,000 | 4,451 |
| 2007/06/26 | 1,730,000 | 1,750,000 | 1,700,000 | 1,730,000 | 4,345 |
| 2007/06/25 | 1,760,000 | 1,770,000 | 1,730,000 | 1,750,000 | 3,695 |
| 2007/06/22 | 1,790,000 | 1,800,000 | 1,710,000 | 1,790,000 | 4,754 |
| 2007/06/21 | 1,800,000 | 1,850,000 | 1,780,000 | 1,800,000 | 3,350 |
| 2007/06/20 | 1,800,000 | 1,820,000 | 1,780,000 | 1,820,000 | 2,649 |
| 2007/06/19 | 1,770,000 | 1,800,000 | 1,760,000 | 1,800,000 | 2,633 |
| 2007/06/18 | 1,750,000 | 1,790,000 | 1,740,000 | 1,780,000 | 3,505 |
| 2007/06/15 | 1,730,000 | 1,740,000 | 1,680,000 | 1,700,000 | 3,040 |
| 2007/06/14 | 1,720,000 | 1,770,000 | 1,710,000 | 1,710,000 | 2,947 |
| 2007/06/13 | 1,750,000 | 1,750,000 | 1,680,000 | 1,720,000 | 4,263 |
| 2007/06/12 | 1,740,000 | 1,770,000 | 1,740,000 | 1,750,000 | 3,348 |
| 2007/06/11 | 1,780,000 | 1,790,000 | 1,720,000 | 1,720,000 | 6,183 |
| 2007/06/08 | 1,820,000 | 1,820,000 | 1,720,000 | 1,800,000 | 9,855 |
| 2007/06/07 | 1,900,000 | 1,900,000 | 1,820,000 | 1,840,000 | 4,664 |
| 2007/06/06 | 1,930,000 | 1,940,000 | 1,860,000 | 1,920,000 | 3,587 |
| 2007/06/05 | 1,930,000 | 1,940,000 | 1,920,000 | 1,940,000 | 1,548 |
| 2007/06/04 | 1,990,000 | 2,000,000 | 1,930,000 | 1,930,000 | 2,812 |
| 2007/06/01 | 1,960,000 | 1,980,000 | 1,950,000 | 1,970,000 | 1,485 |
| 2007/05/31 | 1,950,000 | 1,970,000 | 1,950,000 | 1,970,000 | 1,570 |
| 2007/05/30 | 1,940,000 | 1,970,000 | 1,930,000 | 1,930,000 | 2,378 |
| 2007/05/29 | 1,930,000 | 1,970,000 | 1,930,000 | 1,940,000 | 1,235 |
| 2007/05/28 | 1,930,000 | 1,950,000 | 1,920,000 | 1,950,000 | 2,114 |
| 2007/05/25 | 1,970,000 | 1,970,000 | 1,930,000 | 1,930,000 | 1,281 |
| 2007/05/24 | 2,000,000 | 2,010,000 | 1,970,000 | 1,970,000 | 2,524 |
| 2007/05/23 | 1,930,000 | 1,970,000 | 1,930,000 | 1,970,000 | 1,762 |
| 2007/05/22 | 1,970,000 | 1,970,000 | 1,920,000 | 1,940,000 | 1,499 |
| 2007/05/21 | 1,990,000 | 1,990,000 | 1,960,000 | 1,980,000 | 1,071 |
| 2007/05/18 | 1,950,000 | 1,990,000 | 1,940,000 | 1,980,000 | 2,501 |
| 2007/05/17 | 1,940,000 | 1,970,000 | 1,940,000 | 1,940,000 | 1,757 |
| 2007/05/16 | 1,960,000 | 1,970,000 | 1,940,000 | 1,950,000 | 1,628 |
| 2007/05/15 | 1,950,000 | 1,960,000 | 1,930,000 | 1,950,000 | 2,367 |
| 2007/05/14 | 1,950,000 | 1,950,000 | 1,920,000 | 1,950,000 | 2,520 |
| 2007/05/11 | 1,960,000 | 1,970,000 | 1,920,000 | 1,950,000 | 1,785 |
| 2007/05/10 | 1,950,000 | 1,960,000 | 1,930,000 | 1,960,000 | 2,255 |
| 2007/05/09 | 1,960,000 | 1,980,000 | 1,940,000 | 1,980,000 | 1,329 |
| 2007/05/08 | 1,980,000 | 1,990,000 | 1,940,000 | 1,970,000 | 2,392 |
| 2007/05/07 | 2,000,000 | 2,020,000 | 1,960,000 | 1,980,000 | 4,580 |
| 2007/05/02 | 1,970,000 | 2,000,000 | 1,970,000 | 1,990,000 | 3,274 |
| 2007/05/01 | 1,920,000 | 1,970,000 | 1,920,000 | 1,960,000 | 1,541 |
| 2007/04/27 | 1,940,000 | 1,970,000 | 1,930,000 | 1,940,000 | 2,618 |
| 2007/04/26 | 1,890,000 | 1,950,000 | 1,890,000 | 1,940,000 | 3,185 |
| 2007/04/25 | 1,840,000 | 1,900,000 | 1,840,000 | 1,890,000 | 2,432 |
| 2007/04/24 | 1,850,000 | 1,870,000 | 1,840,000 | 1,860,000 | 1,329 |
| 2007/04/23 | 1,850,000 | 1,860,000 | 1,820,000 | 1,860,000 | 2,291 |
| 2007/04/20 | 1,850,000 | 1,860,000 | 1,800,000 | 1,820,000 | 2,909 |
| 2007/04/19 | 1,850,000 | 1,870,000 | 1,830,000 | 1,850,000 | 1,322 |
| 2007/04/18 | 1,860,000 | 1,880,000 | 1,830,000 | 1,850,000 | 2,166 |
| 2007/04/17 | 1,850,000 | 1,860,000 | 1,830,000 | 1,850,000 | 1,104 |
| 2007/04/16 | 1,800,000 | 1,860,000 | 1,790,000 | 1,860,000 | 3,135 |
| 2007/04/13 | 1,830,000 | 1,840,000 | 1,770,000 | 1,780,000 | 4,157 |
| 2007/04/12 | 1,860,000 | 1,860,000 | 1,830,000 | 1,830,000 | 2,477 |
| 2007/04/11 | 1,890,000 | 1,900,000 | 1,850,000 | 1,860,000 | 2,341 |
| 2007/04/10 | 1,910,000 | 1,910,000 | 1,880,000 | 1,900,000 | 1,370 |
| 2007/04/09 | 1,860,000 | 1,920,000 | 1,850,000 | 1,920,000 | 1,520 |
| 2007/04/06 | 1,860,000 | 1,880,000 | 1,850,000 | 1,880,000 | 1,194 |
| 2007/04/05 | 1,900,000 | 1,910,000 | 1,860,000 | 1,860,000 | 1,741 |
| 2007/04/04 | 1,900,000 | 1,920,000 | 1,890,000 | 1,920,000 | 2,132 |
| 2007/04/03 | 1,950,000 | 1,950,000 | 1,890,000 | 1,890,000 | 2,034 |
| 2007/04/02 | 1,930,000 | 1,940,000 | 1,900,000 | 1,940,000 | 3,278 |
| 2007/03/30 | 1,920,000 | 1,980,000 | 1,920,000 | 1,950,000 | 3,463 |
| 2007/03/29 | 1,880,000 | 1,920,000 | 1,880,000 | 1,910,000 | 1,284 |
| 2007/03/28 | 1,860,000 | 1,900,000 | 1,850,000 | 1,900,000 | 1,448 |
| 2007/03/27 | 1,860,000 | 1,860,000 | 1,830,000 | 1,850,000 | 2,065 |
| 2007/03/26 | 1,880,000 | 1,890,000 | 1,840,000 | 1,860,000 | 1,236 |
| 2007/03/23 | 1,850,000 | 1,900,000 | 1,840,000 | 1,890,000 | 2,574 |
| 2007/03/22 | 1,850,000 | 1,880,000 | 1,830,000 | 1,850,000 | 4,223 |
| 2007/03/20 | 1,790,000 | 1,830,000 | 1,750,000 | 1,830,000 | 3,349 |
| 2007/03/19 | 1,710,000 | 1,770,000 | 1,670,000 | 1,760,000 | 3,827 |
| 2007/03/16 | 1,670,000 | 1,720,000 | 1,670,000 | 1,680,000 | 2,965 |
| 2007/03/15 | 1,710,000 | 1,750,000 | 1,680,000 | 1,690,000 | 2,517 |
| 2007/03/14 | 1,770,000 | 1,780,000 | 1,690,000 | 1,720,000 | 3,682 |
| 2007/03/13 | 1,800,000 | 1,810,000 | 1,770,000 | 1,810,000 | 3,720 |
| 2007/03/12 | 1,780,000 | 1,800,000 | 1,770,000 | 1,800,000 | 2,963 |
| 2007/03/09 | 1,730,000 | 1,770,000 | 1,710,000 | 1,740,000 | 3,510 |
| 2007/03/08 | 1,660,000 | 1,700,000 | 1,620,000 | 1,700,000 | 2,309 |
| 2007/03/07 | 1,740,000 | 1,750,000 | 1,620,000 | 1,660,000 | 4,104 |
| 2007/03/06 | 1,610,000 | 1,690,000 | 1,610,000 | 1,690,000 | 3,580 |
| 2007/03/05 | 1,650,000 | 1,690,000 | 1,630,000 | 1,640,000 | 2,357 |
| 2007/03/02 | 1,710,000 | 1,760,000 | 1,640,000 | 1,710,000 | 3,438 |
| 2007/03/01 | 1,750,000 | 1,760,000 | 1,660,000 | 1,710,000 | 4,032 |
| 2007/02/28 | 1,700,000 | 1,800,000 | 1,700,000 | 1,720,000 | 4,232 |
| 2007/02/27 | 1,860,000 | 1,880,000 | 1,820,000 | 1,840,000 | 2,137 |
| 2007/02/26 | 1,870,000 | 1,900,000 | 1,850,000 | 1,860,000 | 3,359 |
| 2007/02/23 | 1,870,000 | 1,900,000 | 1,870,000 | 1,900,000 | 2,319 |
| 2007/02/22 | 1,890,000 | 1,900,000 | 1,840,000 | 1,870,000 | 2,517 |
| 2007/02/21 | 1,870,000 | 1,930,000 | 1,820,000 | 1,860,000 | 2,825 |
| 2007/02/20 | 1,840,000 | 1,870,000 | 1,820,000 | 1,860,000 | 2,079 |
| 2007/02/19 | 1,820,000 | 1,850,000 | 1,820,000 | 1,830,000 | 1,402 |
| 2007/02/16 | 1,890,000 | 1,890,000 | 1,830,000 | 1,850,000 | 3,752 |
| 2007/02/15 | 1,890,000 | 1,930,000 | 1,820,000 | 1,900,000 | 5,054 |
| 2007/02/14 | 1,900,000 | 1,940,000 | 1,870,000 | 1,930,000 | 3,211 |
| 2007/02/13 | 1,880,000 | 1,950,000 | 1,860,000 | 1,890,000 | 3,777 |
| 2007/02/09 | 1,920,000 | 1,930,000 | 1,870,000 | 1,920,000 | 3,407 |
| 2007/02/08 | 1,820,000 | 1,990,000 | 1,800,000 | 1,970,000 | 6,894 |
| 2007/02/07 | 1,790,000 | 1,810,000 | 1,760,000 | 1,810,000 | 2,603 |
| 2007/02/06 | 1,770,000 | 1,800,000 | 1,750,000 | 1,770,000 | 2,077 |
| 2007/02/05 | 1,750,000 | 1,780,000 | 1,740,000 | 1,760,000 | 1,613 |
| 2007/02/02 | 1,790,000 | 1,820,000 | 1,770,000 | 1,770,000 | 2,745 |
| 2007/02/01 | 1,790,000 | 1,820,000 | 1,770,000 | 1,820,000 | 2,850 |
| 2007/01/31 | 1,770,000 | 1,790,000 | 1,720,000 | 1,790,000 | 2,670 |
| 2007/01/30 | 1,780,000 | 1,800,000 | 1,730,000 | 1,760,000 | 4,119 |
| 2007/01/29 | 1,720,000 | 1,800,000 | 1,710,000 | 1,790,000 | 2,696 |
| 2007/01/26 | 1,710,000 | 1,730,000 | 1,650,000 | 1,700,000 | 2,747 |
| 2007/01/25 | 1,720,000 | 1,740,000 | 1,690,000 | 1,720,000 | 2,456 |
| 2007/01/24 | 1,820,000 | 1,840,000 | 1,720,000 | 1,730,000 | 4,388 |
| 2007/01/23 | 1,780,000 | 1,860,000 | 1,780,000 | 1,820,000 | 3,681 |
| 2007/01/22 | 1,780,000 | 1,850,000 | 1,770,000 | 1,780,000 | 5,058 |
| 2007/01/19 | 1,720,000 | 1,800,000 | 1,710,000 | 1,770,000 | 3,156 |
| 2007/01/18 | 1,690,000 | 1,710,000 | 1,660,000 | 1,690,000 | 2,830 |
| 2007/01/17 | 1,590,000 | 1,700,000 | 1,590,000 | 1,690,000 | 5,281 |
| 2007/01/16 | 1,550,000 | 1,580,000 | 1,540,000 | 1,580,000 | 1,493 |
| 2007/01/15 | 1,550,000 | 1,550,000 | 1,530,000 | 1,550,000 | 1,032 |
| 2007/01/12 | 1,550,000 | 1,570,000 | 1,540,000 | 1,550,000 | 1,272 |
| 2007/01/11 | 1,560,000 | 1,570,000 | 1,540,000 | 1,550,000 | 1,303 |
| 2007/01/10 | 1,590,000 | 1,590,000 | 1,540,000 | 1,550,000 | 1,810 |
| 2007/01/09 | 1,590,000 | 1,600,000 | 1,570,000 | 1,590,000 | 1,808 |
| 2007/01/05 | 1,580,000 | 1,610,000 | 1,570,000 | 1,580,000 | 2,663 |
| 2007/01/04 | 1,550,000 | 1,610,000 | 1,550,000 | 1,610,000 | 1,998 |