オリックス不動産投資法人(8954)の株価時系列情報
オリックス不動産投資法人(8954)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 | 768,000 | 768,000 | 732,000 | 735,000 | 752 |
| 2007/12/27 | 786,000 | 788,000 | 759,000 | 770,000 | 370 |
| 2007/12/26 | 777,000 | 778,000 | 768,000 | 777,000 | 308 |
| 2007/12/25 | 771,000 | 783,000 | 769,000 | 778,000 | 499 |
| 2007/12/21 | 779,000 | 781,000 | 762,000 | 769,000 | 668 |
| 2007/12/20 | 760,000 | 775,000 | 760,000 | 770,000 | 699 |
| 2007/12/19 | 768,000 | 776,000 | 755,000 | 759,000 | 893 |
| 2007/12/18 | 706,000 | 728,000 | 682,000 | 728,000 | 1,177 |
| 2007/12/17 | 733,000 | 740,000 | 712,000 | 726,000 | 1,034 |
| 2007/12/14 | 786,000 | 793,000 | 741,000 | 741,000 | 1,248 |
| 2007/12/13 | 776,000 | 789,000 | 772,000 | 772,000 | 733 |
| 2007/12/12 | 782,000 | 784,000 | 770,000 | 772,000 | 1,098 |
| 2007/12/11 | 810,000 | 813,000 | 781,000 | 797,000 | 1,170 |
| 2007/12/10 | 821,000 | 821,000 | 806,000 | 809,000 | 703 |
| 2007/12/07 | 820,000 | 831,000 | 815,000 | 817,000 | 939 |
| 2007/12/06 | 810,000 | 829,000 | 808,000 | 816,000 | 711 |
| 2007/12/05 | 790,000 | 805,000 | 785,000 | 805,000 | 1,202 |
| 2007/12/04 | 780,000 | 790,000 | 776,000 | 790,000 | 529 |
| 2007/12/03 | 794,000 | 795,000 | 782,000 | 788,000 | 293 |
| 2007/11/30 | 789,000 | 795,000 | 780,000 | 794,000 | 539 |
| 2007/11/29 | 793,000 | 795,000 | 773,000 | 783,000 | 479 |
| 2007/11/28 | 783,000 | 792,000 | 780,000 | 786,000 | 456 |
| 2007/11/27 | 765,000 | 785,000 | 765,000 | 773,000 | 375 |
| 2007/11/26 | 750,000 | 786,000 | 741,000 | 780,000 | 879 |
| 2007/11/22 | 747,000 | 764,000 | 741,000 | 751,000 | 842 |
| 2007/11/21 | 750,000 | 765,000 | 748,000 | 754,000 | 661 |
| 2007/11/20 | 730,000 | 760,000 | 725,000 | 760,000 | 678 |
| 2007/11/19 | 761,000 | 774,000 | 739,000 | 760,000 | 1,178 |
| 2007/11/16 | 759,000 | 780,000 | 759,000 | 777,000 | 650 |
| 2007/11/15 | 773,000 | 803,000 | 763,000 | 789,000 | 1,645 |
| 2007/11/14 | 771,000 | 775,000 | 766,000 | 772,000 | 1,171 |
| 2007/11/13 | 741,000 | 775,000 | 740,000 | 769,000 | 1,979 |
| 2007/11/12 | 707,000 | 731,000 | 703,000 | 731,000 | 1,018 |
| 2007/11/09 | 731,000 | 749,000 | 722,000 | 726,000 | 846 |
| 2007/11/08 | 749,000 | 749,000 | 721,000 | 740,000 | 872 |
| 2007/11/07 | 754,000 | 758,000 | 744,000 | 755,000 | 829 |
| 2007/11/06 | 744,000 | 760,000 | 730,000 | 744,000 | 962 |
| 2007/11/05 | 753,000 | 764,000 | 744,000 | 744,000 | 1,117 |
| 2007/11/02 | 757,000 | 758,000 | 746,000 | 754,000 | 781 |
| 2007/11/01 | 760,000 | 772,000 | 755,000 | 771,000 | 1,190 |
| 2007/10/31 | 750,000 | 760,000 | 737,000 | 760,000 | 750 |
| 2007/10/30 | 749,000 | 752,000 | 744,000 | 750,000 | 811 |
| 2007/10/29 | 730,000 | 750,000 | 730,000 | 750,000 | 442 |
| 2007/10/26 | 722,000 | 728,000 | 716,000 | 728,000 | 583 |
| 2007/10/25 | 717,000 | 722,000 | 705,000 | 715,000 | 1,195 |
| 2007/10/24 | 693,000 | 720,000 | 690,000 | 711,000 | 1,471 |
| 2007/10/23 | 680,000 | 694,000 | 678,000 | 694,000 | 1,479 |
| 2007/10/22 | 661,000 | 690,000 | 660,000 | 678,000 | 1,471 |
| 2007/10/19 | 707,000 | 715,000 | 690,000 | 691,000 | 1,064 |
| 2007/10/18 | 701,000 | 728,000 | 701,000 | 717,000 | 690 |
| 2007/10/17 | 734,000 | 734,000 | 698,000 | 704,000 | 1,150 |
| 2007/10/16 | 725,000 | 729,000 | 703,000 | 714,000 | 1,341 |
| 2007/10/15 | 735,000 | 740,000 | 727,000 | 731,000 | 1,187 |
| 2007/10/12 | 741,000 | 747,000 | 730,000 | 740,000 | 885 |
| 2007/10/11 | 744,000 | 749,000 | 738,000 | 747,000 | 962 |
| 2007/10/10 | 754,000 | 755,000 | 740,000 | 745,000 | 1,397 |
| 2007/10/09 | 746,000 | 759,000 | 744,000 | 753,000 | 918 |
| 2007/10/05 | 738,000 | 752,000 | 734,000 | 751,000 | 2,204 |
| 2007/10/04 | 760,000 | 762,000 | 730,000 | 736,000 | 6,383 |
| 2007/10/03 | 755,000 | 780,000 | 742,000 | 780,000 | 3,510 |
| 2007/10/02 | 767,000 | 778,000 | 748,000 | 751,000 | 2,680 |
| 2007/10/01 | 776,000 | 782,000 | 744,000 | 757,000 | 2,205 |
| 2007/09/28 | 760,000 | 785,000 | 732,000 | 784,000 | 1,993 |
| 2007/09/27 | 711,000 | 770,000 | 711,000 | 759,000 | 2,611 |
| 2007/09/26 | 675,000 | 713,000 | 674,000 | 710,000 | 5,235 |
| 2007/09/25 | 685,000 | 685,000 | 659,000 | 682,000 | 3,311 |
| 2007/09/21 | 706,000 | 707,000 | 679,000 | 684,000 | 1,506 |
| 2007/09/20 | 708,000 | 720,000 | 701,000 | 716,000 | 1,727 |
| 2007/09/19 | 675,000 | 698,000 | 664,000 | 698,000 | 1,549 |
| 2007/09/18 | 698,000 | 698,000 | 655,000 | 655,000 | 797 |
| 2007/09/14 | 714,000 | 717,000 | 704,000 | 709,000 | 476 |
| 2007/09/13 | 735,000 | 737,000 | 710,000 | 724,000 | 644 |
| 2007/09/12 | 680,000 | 727,000 | 674,000 | 725,000 | 1,508 |
| 2007/09/11 | 691,000 | 697,000 | 673,000 | 690,000 | 1,322 |
| 2007/09/10 | 703,000 | 724,000 | 694,000 | 700,000 | 790 |
| 2007/09/07 | 731,000 | 743,000 | 717,000 | 723,000 | 645 |
| 2007/09/06 | 733,000 | 767,000 | 722,000 | 724,000 | 778 |
| 2007/09/05 | 790,000 | 790,000 | 761,000 | 761,000 | 663 |
| 2007/09/04 | 792,000 | 800,000 | 780,000 | 780,000 | 542 |
| 2007/09/03 | 806,000 | 806,000 | 777,000 | 784,000 | 389 |
| 2007/08/31 | 790,000 | 796,000 | 776,000 | 796,000 | 684 |
| 2007/08/30 | 805,000 | 830,000 | 796,000 | 796,000 | 1,003 |
| 2007/08/29 | 796,000 | 808,000 | 786,000 | 795,000 | 633 |
| 2007/08/28 | 862,000 | 873,000 | 833,000 | 836,000 | 534 |
| 2007/08/27 | 855,000 | 878,000 | 855,000 | 875,000 | 844 |
| 2007/08/24 | 853,000 | 873,000 | 847,000 | 847,000 | 502 |
| 2007/08/23 | 845,000 | 878,000 | 845,000 | 878,000 | 808 |
| 2007/08/22 | 790,000 | 845,000 | 790,000 | 830,000 | 912 |
| 2007/08/21 | 762,000 | 816,000 | 757,000 | 799,000 | 1,139 |
| 2007/08/20 | 848,000 | 848,000 | 741,000 | 742,000 | 2,792 |
| 2007/08/17 | 817,000 | 838,000 | 738,000 | 778,000 | 2,203 |
| 2007/08/16 | 848,000 | 856,000 | 811,000 | 837,000 | 1,045 |
| 2007/08/15 | 885,000 | 900,000 | 863,000 | 863,000 | 532 |
| 2007/08/14 | 939,000 | 939,000 | 830,000 | 903,000 | 1,395 |
| 2007/08/13 | 965,000 | 965,000 | 911,000 | 920,000 | 952 |
| 2007/08/10 | 1,000,000 | 1,020,000 | 942,000 | 956,000 | 1,149 |
| 2007/08/09 | 990,000 | 1,020,000 | 988,000 | 1,020,000 | 1,544 |
| 2007/08/08 | 952,000 | 979,000 | 952,000 | 979,000 | 846 |
| 2007/08/07 | 946,000 | 959,000 | 939,000 | 953,000 | 801 |
| 2007/08/06 | 933,000 | 935,000 | 916,000 | 926,000 | 712 |
| 2007/08/03 | 934,000 | 944,000 | 932,000 | 943,000 | 766 |
| 2007/08/02 | 930,000 | 939,000 | 914,000 | 920,000 | 741 |
| 2007/08/01 | 934,000 | 954,000 | 931,000 | 938,000 | 1,012 |
| 2007/07/31 | 910,000 | 961,000 | 910,000 | 934,000 | 1,652 |
| 2007/07/30 | 860,000 | 900,000 | 846,000 | 900,000 | 945 |
| 2007/07/27 | 860,000 | 872,000 | 841,000 | 857,000 | 1,462 |
| 2007/07/26 | 889,000 | 889,000 | 866,000 | 871,000 | 911 |
| 2007/07/25 | 855,000 | 897,000 | 855,000 | 879,000 | 1,223 |
| 2007/07/24 | 884,000 | 886,000 | 861,000 | 875,000 | 882 |
| 2007/07/23 | 920,000 | 920,000 | 880,000 | 887,000 | 874 |
| 2007/07/20 | 891,000 | 930,000 | 891,000 | 928,000 | 1,047 |
| 2007/07/19 | 929,000 | 935,000 | 900,000 | 901,000 | 663 |
| 2007/07/18 | 956,000 | 966,000 | 930,000 | 935,000 | 691 |
| 2007/07/17 | 970,000 | 974,000 | 948,000 | 966,000 | 539 |
| 2007/07/13 | 973,000 | 990,000 | 963,000 | 977,000 | 567 |
| 2007/07/12 | 958,000 | 980,000 | 955,000 | 962,000 | 546 |
| 2007/07/11 | 992,000 | 993,000 | 956,000 | 968,000 | 896 |
| 2007/07/10 | 995,000 | 1,000,000 | 993,000 | 995,000 | 525 |
| 2007/07/09 | 999,000 | 999,000 | 991,000 | 995,000 | 749 |
| 2007/07/06 | 1,000,000 | 1,010,000 | 995,000 | 1,000,000 | 960 |
| 2007/07/05 | 997,000 | 1,000,000 | 996,000 | 999,000 | 527 |
| 2007/07/04 | 1,000,000 | 1,010,000 | 993,000 | 1,000,000 | 598 |
| 2007/07/03 | 981,000 | 1,010,000 | 981,000 | 1,010,000 | 982 |
| 2007/07/02 | 972,000 | 1,010,000 | 972,000 | 1,000,000 | 1,022 |
| 2007/06/29 | 967,000 | 983,000 | 960,000 | 982,000 | 1,468 |
| 2007/06/28 | 936,000 | 958,000 | 923,000 | 958,000 | 1,713 |
| 2007/06/27 | 946,000 | 948,000 | 932,000 | 933,000 | 978 |
| 2007/06/26 | 948,000 | 952,000 | 935,000 | 946,000 | 1,237 |
| 2007/06/25 | 965,000 | 970,000 | 942,000 | 950,000 | 2,133 |
| 2007/06/22 | 986,000 | 995,000 | 954,000 | 971,000 | 1,687 |
| 2007/06/21 | 1,000,000 | 1,020,000 | 988,000 | 996,000 | 1,513 |
| 2007/06/20 | 1,000,000 | 1,030,000 | 1,000,000 | 1,010,000 | 1,126 |
| 2007/06/19 | 1,000,000 | 1,010,000 | 995,000 | 1,010,000 | 1,078 |
| 2007/06/18 | 994,000 | 1,020,000 | 991,000 | 1,010,000 | 1,583 |
| 2007/06/15 | 981,000 | 997,000 | 974,000 | 981,000 | 1,450 |
| 2007/06/14 | 975,000 | 990,000 | 960,000 | 980,000 | 1,088 |
| 2007/06/13 | 991,000 | 991,000 | 959,000 | 971,000 | 1,992 |
| 2007/06/12 | 992,000 | 1,020,000 | 987,000 | 996,000 | 3,690 |
| 2007/06/11 | 1,030,000 | 1,030,000 | 999,000 | 1,000,000 | 1,994 |
| 2007/06/08 | 1,050,000 | 1,060,000 | 1,020,000 | 1,040,000 | 2,802 |
| 2007/06/07 | 1,120,000 | 1,120,000 | 1,060,000 | 1,070,000 | 2,264 |
| 2007/06/06 | 1,160,000 | 1,160,000 | 1,120,000 | 1,140,000 | 798 |
| 2007/06/05 | 1,160,000 | 1,170,000 | 1,150,000 | 1,160,000 | 1,015 |
| 2007/06/04 | 1,180,000 | 1,180,000 | 1,150,000 | 1,170,000 | 816 |
| 2007/06/01 | 1,170,000 | 1,170,000 | 1,160,000 | 1,170,000 | 684 |
| 2007/05/31 | 1,160,000 | 1,170,000 | 1,160,000 | 1,170,000 | 572 |
| 2007/05/30 | 1,140,000 | 1,170,000 | 1,140,000 | 1,150,000 | 803 |
| 2007/05/29 | 1,140,000 | 1,160,000 | 1,130,000 | 1,140,000 | 1,232 |
| 2007/05/28 | 1,130,000 | 1,150,000 | 1,130,000 | 1,140,000 | 704 |
| 2007/05/25 | 1,160,000 | 1,160,000 | 1,130,000 | 1,130,000 | 1,022 |
| 2007/05/24 | 1,140,000 | 1,170,000 | 1,130,000 | 1,160,000 | 1,586 |
| 2007/05/23 | 1,180,000 | 1,180,000 | 1,100,000 | 1,120,000 | 5,016 |
| 2007/05/22 | 1,190,000 | 1,200,000 | 1,190,000 | 1,200,000 | 724 |
| 2007/05/21 | 1,210,000 | 1,230,000 | 1,190,000 | 1,210,000 | 852 |
| 2007/05/18 | 1,230,000 | 1,230,000 | 1,180,000 | 1,210,000 | 1,474 |
| 2007/05/17 | 1,200,000 | 1,230,000 | 1,200,000 | 1,220,000 | 696 |
| 2007/05/16 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 389 |
| 2007/05/15 | 1,190,000 | 1,210,000 | 1,190,000 | 1,210,000 | 522 |
| 2007/05/14 | 1,190,000 | 1,200,000 | 1,170,000 | 1,190,000 | 481 |
| 2007/05/11 | 1,180,000 | 1,200,000 | 1,170,000 | 1,190,000 | 1,033 |
| 2007/05/10 | 1,200,000 | 1,210,000 | 1,170,000 | 1,180,000 | 2,088 |
| 2007/05/09 | 1,210,000 | 1,240,000 | 1,200,000 | 1,230,000 | 767 |
| 2007/05/08 | 1,210,000 | 1,220,000 | 1,190,000 | 1,210,000 | 780 |
| 2007/05/07 | 1,250,000 | 1,250,000 | 1,180,000 | 1,220,000 | 1,711 |
| 2007/05/02 | 1,150,000 | 1,220,000 | 1,150,000 | 1,210,000 | 1,635 |
| 2007/05/01 | 1,150,000 | 1,180,000 | 1,130,000 | 1,150,000 | 1,061 |
| 2007/04/27 | 1,120,000 | 1,200,000 | 1,120,000 | 1,170,000 | 1,988 |
| 2007/04/26 | 1,090,000 | 1,120,000 | 1,090,000 | 1,110,000 | 1,903 |
| 2007/04/25 | 1,070,000 | 1,100,000 | 1,070,000 | 1,080,000 | 1,330 |
| 2007/04/24 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 999 |
| 2007/04/23 | 1,070,000 | 1,080,000 | 1,060,000 | 1,080,000 | 796 |
| 2007/04/20 | 1,070,000 | 1,080,000 | 1,040,000 | 1,060,000 | 1,345 |
| 2007/04/19 | 1,060,000 | 1,080,000 | 1,050,000 | 1,070,000 | 572 |
| 2007/04/18 | 1,060,000 | 1,080,000 | 1,060,000 | 1,070,000 | 373 |
| 2007/04/17 | 1,040,000 | 1,070,000 | 1,040,000 | 1,050,000 | 530 |
| 2007/04/16 | 1,040,000 | 1,070,000 | 1,030,000 | 1,060,000 | 923 |
| 2007/04/13 | 1,050,000 | 1,060,000 | 1,010,000 | 1,010,000 | 1,029 |
| 2007/04/12 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 468 |
| 2007/04/11 | 1,080,000 | 1,080,000 | 1,060,000 | 1,070,000 | 586 |
| 2007/04/10 | 1,080,000 | 1,090,000 | 1,070,000 | 1,090,000 | 364 |
| 2007/04/09 | 1,070,000 | 1,090,000 | 1,060,000 | 1,090,000 | 484 |
| 2007/04/06 | 1,050,000 | 1,090,000 | 1,050,000 | 1,070,000 | 642 |
| 2007/04/05 | 1,080,000 | 1,080,000 | 1,050,000 | 1,060,000 | 761 |
| 2007/04/04 | 1,090,000 | 1,100,000 | 1,070,000 | 1,090,000 | 650 |
| 2007/04/03 | 1,100,000 | 1,100,000 | 1,080,000 | 1,080,000 | 724 |
| 2007/04/02 | 1,080,000 | 1,100,000 | 1,070,000 | 1,100,000 | 1,697 |
| 2007/03/30 | 1,080,000 | 1,100,000 | 1,080,000 | 1,100,000 | 1,232 |
| 2007/03/29 | 1,090,000 | 1,100,000 | 1,070,000 | 1,080,000 | 596 |
| 2007/03/28 | 1,060,000 | 1,090,000 | 1,050,000 | 1,090,000 | 957 |
| 2007/03/27 | 1,080,000 | 1,080,000 | 1,060,000 | 1,080,000 | 730 |
| 2007/03/26 | 1,100,000 | 1,100,000 | 1,050,000 | 1,080,000 | 981 |
| 2007/03/23 | 1,090,000 | 1,110,000 | 1,080,000 | 1,100,000 | 2,333 |
| 2007/03/22 | 1,070,000 | 1,090,000 | 1,070,000 | 1,070,000 | 1,568 |
| 2007/03/20 | 1,020,000 | 1,070,000 | 1,010,000 | 1,060,000 | 1,991 |
| 2007/03/19 | 969,000 | 1,010,000 | 969,000 | 1,000,000 | 1,470 |
| 2007/03/16 | 940,000 | 948,000 | 936,000 | 939,000 | 750 |
| 2007/03/15 | 943,000 | 955,000 | 933,000 | 936,000 | 1,355 |
| 2007/03/14 | 932,000 | 949,000 | 932,000 | 939,000 | 1,235 |
| 2007/03/13 | 982,000 | 982,000 | 968,000 | 972,000 | 847 |
| 2007/03/12 | 975,000 | 990,000 | 966,000 | 980,000 | 1,590 |
| 2007/03/09 | 963,000 | 980,000 | 956,000 | 975,000 | 576 |
| 2007/03/08 | 928,000 | 956,000 | 928,000 | 948,000 | 1,227 |
| 2007/03/07 | 967,000 | 1,020,000 | 918,000 | 938,000 | 2,833 |
| 2007/03/06 | 910,000 | 945,000 | 910,000 | 937,000 | 1,355 |
| 2007/03/05 | 951,000 | 962,000 | 919,000 | 920,000 | 802 |
| 2007/03/02 | 980,000 | 996,000 | 946,000 | 981,000 | 1,342 |
| 2007/03/01 | 1,030,000 | 1,030,000 | 971,000 | 999,000 | 1,349 |
| 2007/02/28 | 980,000 | 1,060,000 | 970,000 | 1,030,000 | 1,290 |
| 2007/02/27 | 1,090,000 | 1,090,000 | 1,060,000 | 1,080,000 | 1,118 |
| 2007/02/26 | 1,050,000 | 1,100,000 | 1,040,000 | 1,090,000 | 2,047 |
| 2007/02/23 | 1,030,000 | 1,040,000 | 1,020,000 | 1,040,000 | 1,063 |
| 2007/02/22 | 1,010,000 | 1,040,000 | 1,010,000 | 1,040,000 | 1,582 |
| 2007/02/21 | 1,010,000 | 1,020,000 | 983,000 | 999,000 | 1,539 |
| 2007/02/20 | 999,000 | 1,010,000 | 999,000 | 1,000,000 | 1,237 |
| 2007/02/19 | 996,000 | 1,010,000 | 996,000 | 997,000 | 881 |
| 2007/02/16 | 1,010,000 | 1,020,000 | 995,000 | 998,000 | 2,084 |
| 2007/02/15 | 1,010,000 | 1,030,000 | 1,000,000 | 1,020,000 | 2,505 |
| 2007/02/14 | 1,010,000 | 1,050,000 | 1,010,000 | 1,030,000 | 2,560 |
| 2007/02/13 | 992,000 | 1,010,000 | 983,000 | 997,000 | 1,856 |
| 2007/02/09 | 998,000 | 998,000 | 982,000 | 997,000 | 1,406 |
| 2007/02/08 | 997,000 | 1,020,000 | 990,000 | 1,000,000 | 1,825 |
| 2007/02/07 | 1,000,000 | 1,010,000 | 992,000 | 997,000 | 1,208 |
| 2007/02/06 | 1,030,000 | 1,030,000 | 1,000,000 | 1,010,000 | 1,027 |
| 2007/02/05 | 1,020,000 | 1,030,000 | 1,010,000 | 1,030,000 | 1,046 |
| 2007/02/02 | 1,000,000 | 1,040,000 | 1,000,000 | 1,010,000 | 2,941 |
| 2007/02/01 | 950,000 | 1,010,000 | 948,000 | 1,000,000 | 3,504 |
| 2007/01/31 | 911,000 | 950,000 | 907,000 | 941,000 | 1,431 |
| 2007/01/30 | 905,000 | 910,000 | 897,000 | 910,000 | 1,653 |
| 2007/01/29 | 893,000 | 918,000 | 890,000 | 905,000 | 1,927 |
| 2007/01/26 | 878,000 | 893,000 | 876,000 | 890,000 | 1,932 |
| 2007/01/25 | 880,000 | 891,000 | 871,000 | 879,000 | 1,839 |
| 2007/01/24 | 860,000 | 883,000 | 858,000 | 875,000 | 1,599 |
| 2007/01/23 | 847,000 | 861,000 | 843,000 | 859,000 | 1,003 |
| 2007/01/22 | 823,000 | 849,000 | 823,000 | 845,000 | 1,688 |
| 2007/01/19 | 822,000 | 836,000 | 820,000 | 823,000 | 1,282 |
| 2007/01/18 | 828,000 | 828,000 | 806,000 | 823,000 | 849 |
| 2007/01/17 | 805,000 | 829,000 | 802,000 | 829,000 | 1,876 |
| 2007/01/16 | 790,000 | 802,000 | 790,000 | 802,000 | 431 |
| 2007/01/15 | 790,000 | 794,000 | 789,000 | 793,000 | 225 |
| 2007/01/12 | 798,000 | 798,000 | 785,000 | 793,000 | 945 |
| 2007/01/11 | 801,000 | 802,000 | 796,000 | 799,000 | 356 |
| 2007/01/10 | 808,000 | 809,000 | 795,000 | 801,000 | 903 |
| 2007/01/09 | 816,000 | 816,000 | 803,000 | 808,000 | 881 |
| 2007/01/05 | 809,000 | 817,000 | 800,000 | 813,000 | 1,246 |
| 2007/01/04 | 797,000 | 809,000 | 797,000 | 809,000 | 467 |