ジャパンリアルエステイト投資法人(8952)の株価時系列情報
ジャパンリアルエステイト投資法人(8952)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 | 1,420,000 | 1,440,000 | 1,400,000 | 1,400,000 | 1,162 |
| 2007/12/27 | 1,450,000 | 1,450,000 | 1,400,000 | 1,420,000 | 1,080 |
| 2007/12/26 | 1,420,000 | 1,440,000 | 1,400,000 | 1,440,000 | 737 |
| 2007/12/25 | 1,390,000 | 1,440,000 | 1,390,000 | 1,420,000 | 1,588 |
| 2007/12/21 | 1,390,000 | 1,410,000 | 1,370,000 | 1,380,000 | 1,342 |
| 2007/12/20 | 1,400,000 | 1,410,000 | 1,380,000 | 1,390,000 | 1,129 |
| 2007/12/19 | 1,390,000 | 1,410,000 | 1,370,000 | 1,400,000 | 1,703 |
| 2007/12/18 | 1,320,000 | 1,390,000 | 1,310,000 | 1,390,000 | 3,784 |
| 2007/12/17 | 1,430,000 | 1,450,000 | 1,350,000 | 1,360,000 | 3,428 |
| 2007/12/14 | 1,490,000 | 1,550,000 | 1,440,000 | 1,440,000 | 3,126 |
| 2007/12/13 | 1,490,000 | 1,510,000 | 1,480,000 | 1,500,000 | 1,755 |
| 2007/12/12 | 1,480,000 | 1,500,000 | 1,470,000 | 1,480,000 | 1,176 |
| 2007/12/11 | 1,490,000 | 1,520,000 | 1,470,000 | 1,510,000 | 2,394 |
| 2007/12/10 | 1,490,000 | 1,500,000 | 1,470,000 | 1,470,000 | 1,603 |
| 2007/12/07 | 1,520,000 | 1,520,000 | 1,500,000 | 1,520,000 | 2,151 |
| 2007/12/06 | 1,460,000 | 1,510,000 | 1,450,000 | 1,500,000 | 3,007 |
| 2007/12/05 | 1,430,000 | 1,470,000 | 1,420,000 | 1,440,000 | 2,774 |
| 2007/12/04 | 1,400,000 | 1,460,000 | 1,400,000 | 1,430,000 | 2,676 |
| 2007/12/03 | 1,410,000 | 1,430,000 | 1,400,000 | 1,410,000 | 1,177 |
| 2007/11/30 | 1,390,000 | 1,420,000 | 1,390,000 | 1,400,000 | 973 |
| 2007/11/29 | 1,420,000 | 1,430,000 | 1,400,000 | 1,400,000 | 1,566 |
| 2007/11/28 | 1,410,000 | 1,420,000 | 1,390,000 | 1,390,000 | 988 |
| 2007/11/27 | 1,410,000 | 1,430,000 | 1,400,000 | 1,400,000 | 1,822 |
| 2007/11/26 | 1,390,000 | 1,430,000 | 1,380,000 | 1,430,000 | 2,469 |
| 2007/11/22 | 1,340,000 | 1,370,000 | 1,340,000 | 1,360,000 | 1,377 |
| 2007/11/21 | 1,350,000 | 1,370,000 | 1,350,000 | 1,360,000 | 1,722 |
| 2007/11/20 | 1,350,000 | 1,380,000 | 1,330,000 | 1,360,000 | 2,161 |
| 2007/11/19 | 1,360,000 | 1,430,000 | 1,350,000 | 1,390,000 | 2,041 |
| 2007/11/16 | 1,330,000 | 1,360,000 | 1,330,000 | 1,340,000 | 1,460 |
| 2007/11/15 | 1,340,000 | 1,380,000 | 1,340,000 | 1,350,000 | 1,760 |
| 2007/11/14 | 1,340,000 | 1,360,000 | 1,320,000 | 1,350,000 | 1,347 |
| 2007/11/13 | 1,300,000 | 1,340,000 | 1,290,000 | 1,300,000 | 2,022 |
| 2007/11/12 | 1,320,000 | 1,320,000 | 1,270,000 | 1,300,000 | 2,571 |
| 2007/11/09 | 1,310,000 | 1,360,000 | 1,310,000 | 1,320,000 | 1,039 |
| 2007/11/08 | 1,340,000 | 1,340,000 | 1,320,000 | 1,320,000 | 1,911 |
| 2007/11/07 | 1,380,000 | 1,390,000 | 1,350,000 | 1,360,000 | 1,264 |
| 2007/11/06 | 1,350,000 | 1,380,000 | 1,340,000 | 1,350,000 | 1,604 |
| 2007/11/05 | 1,380,000 | 1,390,000 | 1,350,000 | 1,350,000 | 1,706 |
| 2007/11/02 | 1,420,000 | 1,420,000 | 1,380,000 | 1,380,000 | 2,077 |
| 2007/11/01 | 1,430,000 | 1,450,000 | 1,410,000 | 1,450,000 | 1,650 |
| 2007/10/31 | 1,380,000 | 1,430,000 | 1,380,000 | 1,420,000 | 1,641 |
| 2007/10/30 | 1,400,000 | 1,410,000 | 1,380,000 | 1,390,000 | 1,854 |
| 2007/10/29 | 1,390,000 | 1,410,000 | 1,380,000 | 1,400,000 | 1,138 |
| 2007/10/26 | 1,330,000 | 1,360,000 | 1,330,000 | 1,360,000 | 1,422 |
| 2007/10/25 | 1,320,000 | 1,330,000 | 1,290,000 | 1,330,000 | 1,844 |
| 2007/10/24 | 1,330,000 | 1,340,000 | 1,310,000 | 1,320,000 | 1,205 |
| 2007/10/23 | 1,280,000 | 1,330,000 | 1,280,000 | 1,310,000 | 1,739 |
| 2007/10/22 | 1,290,000 | 1,310,000 | 1,270,000 | 1,270,000 | 2,146 |
| 2007/10/19 | 1,350,000 | 1,370,000 | 1,320,000 | 1,350,000 | 1,890 |
| 2007/10/18 | 1,330,000 | 1,390,000 | 1,320,000 | 1,360,000 | 1,800 |
| 2007/10/17 | 1,390,000 | 1,390,000 | 1,330,000 | 1,350,000 | 3,284 |
| 2007/10/16 | 1,420,000 | 1,430,000 | 1,370,000 | 1,370,000 | 1,940 |
| 2007/10/15 | 1,390,000 | 1,450,000 | 1,390,000 | 1,430,000 | 2,122 |
| 2007/10/12 | 1,420,000 | 1,430,000 | 1,400,000 | 1,400,000 | 2,280 |
| 2007/10/11 | 1,410,000 | 1,430,000 | 1,390,000 | 1,410,000 | 2,131 |
| 2007/10/10 | 1,390,000 | 1,400,000 | 1,370,000 | 1,390,000 | 1,721 |
| 2007/10/09 | 1,430,000 | 1,430,000 | 1,370,000 | 1,380,000 | 2,279 |
| 2007/10/05 | 1,340,000 | 1,390,000 | 1,320,000 | 1,370,000 | 2,322 |
| 2007/10/04 | 1,380,000 | 1,390,000 | 1,300,000 | 1,300,000 | 2,220 |
| 2007/10/03 | 1,380,000 | 1,400,000 | 1,370,000 | 1,380,000 | 1,628 |
| 2007/10/02 | 1,410,000 | 1,420,000 | 1,360,000 | 1,370,000 | 2,610 |
| 2007/10/01 | 1,390,000 | 1,390,000 | 1,350,000 | 1,390,000 | 2,130 |
| 2007/09/28 | 1,420,000 | 1,460,000 | 1,380,000 | 1,380,000 | 2,367 |
| 2007/09/27 | 1,370,000 | 1,440,000 | 1,370,000 | 1,420,000 | 3,963 |
| 2007/09/26 | 1,310,000 | 1,380,000 | 1,300,000 | 1,350,000 | 3,985 |
| 2007/09/25 | 1,270,000 | 1,300,000 | 1,260,000 | 1,300,000 | 1,727 |
| 2007/09/21 | 1,300,000 | 1,300,000 | 1,270,000 | 1,290,000 | 2,409 |
| 2007/09/20 | 1,300,000 | 1,310,000 | 1,270,000 | 1,290,000 | 2,323 |
| 2007/09/19 | 1,250,000 | 1,290,000 | 1,250,000 | 1,290,000 | 4,106 |
| 2007/09/18 | 1,250,000 | 1,260,000 | 1,180,000 | 1,180,000 | 2,689 |
| 2007/09/14 | 1,300,000 | 1,310,000 | 1,280,000 | 1,290,000 | 1,504 |
| 2007/09/13 | 1,290,000 | 1,320,000 | 1,280,000 | 1,290,000 | 2,527 |
| 2007/09/12 | 1,250,000 | 1,280,000 | 1,230,000 | 1,280,000 | 2,762 |
| 2007/09/11 | 1,170,000 | 1,230,000 | 1,140,000 | 1,210,000 | 3,946 |
| 2007/09/10 | 1,200,000 | 1,230,000 | 1,180,000 | 1,180,000 | 2,339 |
| 2007/09/07 | 1,250,000 | 1,250,000 | 1,210,000 | 1,240,000 | 1,616 |
| 2007/09/06 | 1,240,000 | 1,240,000 | 1,200,000 | 1,230,000 | 2,264 |
| 2007/09/05 | 1,310,000 | 1,310,000 | 1,240,000 | 1,270,000 | 1,490 |
| 2007/09/04 | 1,310,000 | 1,310,000 | 1,270,000 | 1,300,000 | 1,089 |
| 2007/09/03 | 1,300,000 | 1,300,000 | 1,260,000 | 1,290,000 | 1,912 |
| 2007/08/31 | 1,270,000 | 1,300,000 | 1,270,000 | 1,290,000 | 1,487 |
| 2007/08/30 | 1,270,000 | 1,290,000 | 1,260,000 | 1,260,000 | 1,692 |
| 2007/08/29 | 1,230,000 | 1,270,000 | 1,220,000 | 1,240,000 | 1,795 |
| 2007/08/28 | 1,340,000 | 1,360,000 | 1,280,000 | 1,290,000 | 1,429 |
| 2007/08/27 | 1,290,000 | 1,330,000 | 1,290,000 | 1,330,000 | 2,144 |
| 2007/08/24 | 1,320,000 | 1,320,000 | 1,270,000 | 1,290,000 | 2,514 |
| 2007/08/23 | 1,280,000 | 1,340,000 | 1,280,000 | 1,340,000 | 3,510 |
| 2007/08/22 | 1,240,000 | 1,290,000 | 1,240,000 | 1,270,000 | 3,560 |
| 2007/08/21 | 1,190,000 | 1,260,000 | 1,190,000 | 1,230,000 | 3,318 |
| 2007/08/20 | 1,280,000 | 1,280,000 | 1,160,000 | 1,200,000 | 7,632 |
| 2007/08/17 | 1,240,000 | 1,290,000 | 1,110,000 | 1,160,000 | 5,752 |
| 2007/08/16 | 1,300,000 | 1,310,000 | 1,220,000 | 1,270,000 | 2,641 |
| 2007/08/15 | 1,360,000 | 1,390,000 | 1,330,000 | 1,330,000 | 2,108 |
| 2007/08/14 | 1,400,000 | 1,400,000 | 1,360,000 | 1,380,000 | 1,355 |
| 2007/08/13 | 1,380,000 | 1,410,000 | 1,360,000 | 1,360,000 | 1,644 |
| 2007/08/10 | 1,430,000 | 1,450,000 | 1,360,000 | 1,390,000 | 2,952 |
| 2007/08/09 | 1,430,000 | 1,460,000 | 1,420,000 | 1,450,000 | 3,013 |
| 2007/08/08 | 1,380,000 | 1,410,000 | 1,370,000 | 1,380,000 | 1,561 |
| 2007/08/07 | 1,370,000 | 1,400,000 | 1,350,000 | 1,400,000 | 2,010 |
| 2007/08/06 | 1,390,000 | 1,410,000 | 1,340,000 | 1,340,000 | 1,630 |
| 2007/08/03 | 1,350,000 | 1,390,000 | 1,330,000 | 1,370,000 | 1,838 |
| 2007/08/02 | 1,330,000 | 1,340,000 | 1,300,000 | 1,320,000 | 2,113 |
| 2007/08/01 | 1,360,000 | 1,370,000 | 1,320,000 | 1,330,000 | 1,969 |
| 2007/07/31 | 1,340,000 | 1,400,000 | 1,330,000 | 1,360,000 | 3,578 |
| 2007/07/30 | 1,250,000 | 1,330,000 | 1,240,000 | 1,330,000 | 1,936 |
| 2007/07/27 | 1,290,000 | 1,330,000 | 1,270,000 | 1,270,000 | 2,908 |
| 2007/07/26 | 1,360,000 | 1,370,000 | 1,320,000 | 1,330,000 | 1,702 |
| 2007/07/25 | 1,320,000 | 1,370,000 | 1,310,000 | 1,360,000 | 2,020 |
| 2007/07/24 | 1,340,000 | 1,350,000 | 1,280,000 | 1,340,000 | 3,157 |
| 2007/07/23 | 1,370,000 | 1,380,000 | 1,330,000 | 1,350,000 | 2,999 |
| 2007/07/20 | 1,360,000 | 1,420,000 | 1,360,000 | 1,390,000 | 2,094 |
| 2007/07/19 | 1,400,000 | 1,400,000 | 1,360,000 | 1,370,000 | 1,886 |
| 2007/07/18 | 1,420,000 | 1,440,000 | 1,400,000 | 1,400,000 | 1,202 |
| 2007/07/17 | 1,440,000 | 1,440,000 | 1,410,000 | 1,430,000 | 1,374 |
| 2007/07/13 | 1,460,000 | 1,470,000 | 1,420,000 | 1,450,000 | 2,577 |
| 2007/07/12 | 1,430,000 | 1,460,000 | 1,430,000 | 1,440,000 | 1,674 |
| 2007/07/11 | 1,440,000 | 1,450,000 | 1,420,000 | 1,440,000 | 1,523 |
| 2007/07/10 | 1,450,000 | 1,470,000 | 1,440,000 | 1,450,000 | 1,391 |
| 2007/07/09 | 1,450,000 | 1,470,000 | 1,440,000 | 1,460,000 | 1,356 |
| 2007/07/06 | 1,460,000 | 1,470,000 | 1,440,000 | 1,460,000 | 1,523 |
| 2007/07/05 | 1,470,000 | 1,480,000 | 1,440,000 | 1,440,000 | 1,341 |
| 2007/07/04 | 1,490,000 | 1,500,000 | 1,470,000 | 1,470,000 | 873 |
| 2007/07/03 | 1,470,000 | 1,500,000 | 1,470,000 | 1,500,000 | 2,307 |
| 2007/07/02 | 1,460,000 | 1,500,000 | 1,420,000 | 1,470,000 | 2,154 |
| 2007/06/29 | 1,460,000 | 1,470,000 | 1,420,000 | 1,450,000 | 1,777 |
| 2007/06/28 | 1,440,000 | 1,480,000 | 1,410,000 | 1,440,000 | 2,570 |
| 2007/06/27 | 1,470,000 | 1,470,000 | 1,400,000 | 1,420,000 | 2,740 |
| 2007/06/26 | 1,440,000 | 1,460,000 | 1,420,000 | 1,460,000 | 3,357 |
| 2007/06/25 | 1,490,000 | 1,490,000 | 1,440,000 | 1,460,000 | 2,193 |
| 2007/06/22 | 1,510,000 | 1,510,000 | 1,430,000 | 1,500,000 | 2,643 |
| 2007/06/21 | 1,530,000 | 1,560,000 | 1,500,000 | 1,510,000 | 2,530 |
| 2007/06/20 | 1,540,000 | 1,560,000 | 1,520,000 | 1,560,000 | 1,405 |
| 2007/06/19 | 1,530,000 | 1,540,000 | 1,510,000 | 1,540,000 | 1,799 |
| 2007/06/18 | 1,480,000 | 1,540,000 | 1,470,000 | 1,530,000 | 3,053 |
| 2007/06/15 | 1,500,000 | 1,500,000 | 1,450,000 | 1,450,000 | 1,924 |
| 2007/06/14 | 1,490,000 | 1,510,000 | 1,460,000 | 1,470,000 | 1,830 |
| 2007/06/13 | 1,540,000 | 1,540,000 | 1,440,000 | 1,490,000 | 4,093 |
| 2007/06/12 | 1,500,000 | 1,540,000 | 1,480,000 | 1,540,000 | 3,566 |
| 2007/06/11 | 1,530,000 | 1,540,000 | 1,470,000 | 1,470,000 | 3,382 |
| 2007/06/08 | 1,490,000 | 1,560,000 | 1,480,000 | 1,560,000 | 4,303 |
| 2007/06/07 | 1,600,000 | 1,600,000 | 1,530,000 | 1,560,000 | 2,419 |
| 2007/06/06 | 1,620,000 | 1,620,000 | 1,590,000 | 1,600,000 | 2,261 |
| 2007/06/05 | 1,620,000 | 1,640,000 | 1,610,000 | 1,620,000 | 1,804 |
| 2007/06/04 | 1,660,000 | 1,660,000 | 1,590,000 | 1,620,000 | 2,124 |
| 2007/06/01 | 1,670,000 | 1,680,000 | 1,620,000 | 1,630,000 | 2,322 |
| 2007/05/31 | 1,650,000 | 1,680,000 | 1,630,000 | 1,680,000 | 2,194 |
| 2007/05/30 | 1,650,000 | 1,680,000 | 1,630,000 | 1,650,000 | 1,616 |
| 2007/05/29 | 1,640,000 | 1,670,000 | 1,630,000 | 1,650,000 | 912 |
| 2007/05/28 | 1,610,000 | 1,650,000 | 1,610,000 | 1,650,000 | 2,592 |
| 2007/05/25 | 1,670,000 | 1,670,000 | 1,630,000 | 1,640,000 | 1,270 |
| 2007/05/24 | 1,720,000 | 1,730,000 | 1,660,000 | 1,670,000 | 1,996 |
| 2007/05/23 | 1,640,000 | 1,700,000 | 1,640,000 | 1,700,000 | 1,826 |
| 2007/05/22 | 1,670,000 | 1,680,000 | 1,640,000 | 1,640,000 | 1,625 |
| 2007/05/21 | 1,690,000 | 1,690,000 | 1,660,000 | 1,670,000 | 1,344 |
| 2007/05/18 | 1,690,000 | 1,700,000 | 1,680,000 | 1,690,000 | 2,287 |
| 2007/05/17 | 1,680,000 | 1,710,000 | 1,680,000 | 1,700,000 | 1,155 |
| 2007/05/16 | 1,680,000 | 1,700,000 | 1,670,000 | 1,690,000 | 1,062 |
| 2007/05/15 | 1,680,000 | 1,690,000 | 1,670,000 | 1,680,000 | 1,248 |
| 2007/05/14 | 1,690,000 | 1,700,000 | 1,630,000 | 1,670,000 | 1,800 |
| 2007/05/11 | 1,670,000 | 1,690,000 | 1,640,000 | 1,690,000 | 1,457 |
| 2007/05/10 | 1,620,000 | 1,670,000 | 1,620,000 | 1,670,000 | 1,270 |
| 2007/05/09 | 1,640,000 | 1,660,000 | 1,640,000 | 1,650,000 | 1,000 |
| 2007/05/08 | 1,680,000 | 1,680,000 | 1,650,000 | 1,670,000 | 1,392 |
| 2007/05/07 | 1,660,000 | 1,690,000 | 1,650,000 | 1,680,000 | 3,749 |
| 2007/05/02 | 1,610,000 | 1,630,000 | 1,600,000 | 1,630,000 | 1,945 |
| 2007/05/01 | 1,600,000 | 1,620,000 | 1,570,000 | 1,590,000 | 1,411 |
| 2007/04/27 | 1,590,000 | 1,640,000 | 1,590,000 | 1,610,000 | 2,111 |
| 2007/04/26 | 1,550,000 | 1,600,000 | 1,550,000 | 1,580,000 | 3,361 |
| 2007/04/25 | 1,520,000 | 1,560,000 | 1,520,000 | 1,540,000 | 2,268 |
| 2007/04/24 | 1,540,000 | 1,540,000 | 1,520,000 | 1,530,000 | 973 |
| 2007/04/23 | 1,520,000 | 1,540,000 | 1,510,000 | 1,540,000 | 1,508 |
| 2007/04/20 | 1,530,000 | 1,540,000 | 1,490,000 | 1,520,000 | 1,975 |
| 2007/04/19 | 1,530,000 | 1,550,000 | 1,510,000 | 1,540,000 | 1,192 |
| 2007/04/18 | 1,520,000 | 1,560,000 | 1,510,000 | 1,520,000 | 2,569 |
| 2007/04/17 | 1,500,000 | 1,530,000 | 1,490,000 | 1,530,000 | 1,094 |
| 2007/04/16 | 1,460,000 | 1,510,000 | 1,460,000 | 1,510,000 | 2,539 |
| 2007/04/13 | 1,490,000 | 1,500,000 | 1,440,000 | 1,450,000 | 2,563 |
| 2007/04/12 | 1,510,000 | 1,510,000 | 1,460,000 | 1,500,000 | 1,591 |
| 2007/04/11 | 1,500,000 | 1,510,000 | 1,480,000 | 1,510,000 | 2,032 |
| 2007/04/10 | 1,520,000 | 1,520,000 | 1,480,000 | 1,500,000 | 1,721 |
| 2007/04/09 | 1,520,000 | 1,530,000 | 1,490,000 | 1,530,000 | 1,402 |
| 2007/04/06 | 1,510,000 | 1,530,000 | 1,490,000 | 1,520,000 | 943 |
| 2007/04/05 | 1,530,000 | 1,540,000 | 1,480,000 | 1,520,000 | 2,154 |
| 2007/04/04 | 1,570,000 | 1,570,000 | 1,520,000 | 1,540,000 | 2,678 |
| 2007/04/03 | 1,560,000 | 1,560,000 | 1,530,000 | 1,560,000 | 1,248 |
| 2007/04/02 | 1,530,000 | 1,560,000 | 1,510,000 | 1,560,000 | 2,947 |
| 2007/03/30 | 1,550,000 | 1,570,000 | 1,530,000 | 1,560,000 | 2,509 |
| 2007/03/29 | 1,550,000 | 1,550,000 | 1,530,000 | 1,550,000 | 999 |
| 2007/03/28 | 1,530,000 | 1,560,000 | 1,510,000 | 1,560,000 | 1,391 |
| 2007/03/27 | 1,500,000 | 1,530,000 | 1,460,000 | 1,530,000 | 1,022 |
| 2007/03/26 | 1,530,000 | 1,540,000 | 1,490,000 | 1,530,000 | 1,359 |
| 2007/03/23 | 1,460,000 | 1,530,000 | 1,460,000 | 1,530,000 | 1,898 |
| 2007/03/22 | 1,500,000 | 1,510,000 | 1,470,000 | 1,480,000 | 2,383 |
| 2007/03/20 | 1,480,000 | 1,500,000 | 1,450,000 | 1,490,000 | 2,100 |
| 2007/03/19 | 1,400,000 | 1,470,000 | 1,390,000 | 1,460,000 | 3,264 |
| 2007/03/16 | 1,380,000 | 1,420,000 | 1,370,000 | 1,370,000 | 2,555 |
| 2007/03/15 | 1,420,000 | 1,440,000 | 1,360,000 | 1,370,000 | 2,956 |
| 2007/03/14 | 1,450,000 | 1,470,000 | 1,380,000 | 1,400,000 | 3,422 |
| 2007/03/13 | 1,480,000 | 1,500,000 | 1,450,000 | 1,500,000 | 2,700 |
| 2007/03/12 | 1,450,000 | 1,480,000 | 1,440,000 | 1,480,000 | 2,163 |
| 2007/03/09 | 1,420,000 | 1,460,000 | 1,400,000 | 1,400,000 | 4,340 |
| 2007/03/08 | 1,350,000 | 1,360,000 | 1,310,000 | 1,350,000 | 2,343 |
| 2007/03/07 | 1,440,000 | 1,470,000 | 1,310,000 | 1,350,000 | 5,894 |
| 2007/03/06 | 1,400,000 | 1,430,000 | 1,390,000 | 1,420,000 | 2,729 |
| 2007/03/05 | 1,400,000 | 1,430,000 | 1,380,000 | 1,430,000 | 2,505 |
| 2007/03/02 | 1,430,000 | 1,470,000 | 1,360,000 | 1,450,000 | 2,535 |
| 2007/03/01 | 1,450,000 | 1,460,000 | 1,380,000 | 1,430,000 | 1,761 |
| 2007/02/28 | 1,390,000 | 1,490,000 | 1,390,000 | 1,450,000 | 3,329 |
| 2007/02/27 | 1,560,000 | 1,560,000 | 1,510,000 | 1,520,000 | 1,149 |
| 2007/02/26 | 1,540,000 | 1,570,000 | 1,520,000 | 1,550,000 | 2,621 |
| 2007/02/23 | 1,550,000 | 1,590,000 | 1,540,000 | 1,560,000 | 1,564 |
| 2007/02/22 | 1,560,000 | 1,580,000 | 1,520,000 | 1,550,000 | 2,078 |
| 2007/02/21 | 1,530,000 | 1,570,000 | 1,490,000 | 1,530,000 | 1,545 |
| 2007/02/20 | 1,490,000 | 1,540,000 | 1,490,000 | 1,500,000 | 1,189 |
| 2007/02/19 | 1,480,000 | 1,510,000 | 1,470,000 | 1,510,000 | 866 |
| 2007/02/16 | 1,530,000 | 1,550,000 | 1,470,000 | 1,510,000 | 1,774 |
| 2007/02/15 | 1,500,000 | 1,540,000 | 1,470,000 | 1,540,000 | 3,680 |
| 2007/02/14 | 1,480,000 | 1,550,000 | 1,470,000 | 1,540,000 | 3,402 |
| 2007/02/13 | 1,420,000 | 1,490,000 | 1,420,000 | 1,480,000 | 2,624 |
| 2007/02/09 | 1,400,000 | 1,440,000 | 1,370,000 | 1,440,000 | 1,499 |
| 2007/02/08 | 1,380,000 | 1,430,000 | 1,370,000 | 1,410,000 | 3,272 |
| 2007/02/07 | 1,380,000 | 1,380,000 | 1,350,000 | 1,370,000 | 1,777 |
| 2007/02/06 | 1,370,000 | 1,380,000 | 1,330,000 | 1,370,000 | 1,733 |
| 2007/02/05 | 1,370,000 | 1,380,000 | 1,350,000 | 1,360,000 | 1,690 |
| 2007/02/02 | 1,390,000 | 1,420,000 | 1,370,000 | 1,390,000 | 3,042 |
| 2007/02/01 | 1,420,000 | 1,440,000 | 1,400,000 | 1,410,000 | 1,838 |
| 2007/01/31 | 1,420,000 | 1,420,000 | 1,390,000 | 1,420,000 | 1,597 |
| 2007/01/30 | 1,410,000 | 1,420,000 | 1,370,000 | 1,410,000 | 2,318 |
| 2007/01/29 | 1,340,000 | 1,410,000 | 1,340,000 | 1,390,000 | 2,132 |
| 2007/01/26 | 1,330,000 | 1,350,000 | 1,300,000 | 1,330,000 | 1,746 |
| 2007/01/25 | 1,340,000 | 1,360,000 | 1,330,000 | 1,350,000 | 1,678 |
| 2007/01/24 | 1,410,000 | 1,450,000 | 1,340,000 | 1,340,000 | 2,549 |
| 2007/01/23 | 1,350,000 | 1,420,000 | 1,350,000 | 1,380,000 | 3,038 |
| 2007/01/22 | 1,330,000 | 1,380,000 | 1,320,000 | 1,340,000 | 2,083 |
| 2007/01/19 | 1,310,000 | 1,360,000 | 1,300,000 | 1,320,000 | 2,488 |
| 2007/01/18 | 1,300,000 | 1,310,000 | 1,280,000 | 1,290,000 | 2,020 |
| 2007/01/17 | 1,270,000 | 1,310,000 | 1,270,000 | 1,310,000 | 3,380 |
| 2007/01/16 | 1,250,000 | 1,280,000 | 1,240,000 | 1,280,000 | 1,431 |
| 2007/01/15 | 1,250,000 | 1,250,000 | 1,230,000 | 1,250,000 | 763 |
| 2007/01/12 | 1,260,000 | 1,270,000 | 1,240,000 | 1,250,000 | 1,226 |
| 2007/01/11 | 1,260,000 | 1,260,000 | 1,220,000 | 1,260,000 | 2,388 |
| 2007/01/10 | 1,280,000 | 1,280,000 | 1,250,000 | 1,250,000 | 1,414 |
| 2007/01/09 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 1,731 |
| 2007/01/05 | 1,290,000 | 1,310,000 | 1,260,000 | 1,280,000 | 2,322 |
| 2007/01/04 | 1,260,000 | 1,290,000 | 1,260,000 | 1,290,000 | 888 |