野村不動産オフィスファンド投資法人(8959)の株価時系列情報
野村不動産オフィスファンド投資法人(8959)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 | 1,050,000 | 1,060,000 | 1,030,000 | 1,060,000 | 688 |
| 2007/12/27 | 1,080,000 | 1,080,000 | 1,050,000 | 1,060,000 | 777 |
| 2007/12/26 | 1,070,000 | 1,080,000 | 1,060,000 | 1,060,000 | 403 |
| 2007/12/25 | 1,030,000 | 1,090,000 | 1,030,000 | 1,080,000 | 831 |
| 2007/12/21 | 1,030,000 | 1,040,000 | 1,010,000 | 1,020,000 | 1,627 |
| 2007/12/20 | 1,040,000 | 1,050,000 | 1,030,000 | 1,040,000 | 1,281 |
| 2007/12/19 | 1,050,000 | 1,060,000 | 1,030,000 | 1,050,000 | 1,085 |
| 2007/12/18 | 1,030,000 | 1,040,000 | 1,020,000 | 1,040,000 | 2,335 |
| 2007/12/17 | 1,050,000 | 1,070,000 | 1,020,000 | 1,060,000 | 2,260 |
| 2007/12/14 | 1,100,000 | 1,130,000 | 1,050,000 | 1,050,000 | 1,526 |
| 2007/12/13 | 1,130,000 | 1,140,000 | 1,090,000 | 1,110,000 | 989 |
| 2007/12/12 | 1,140,000 | 1,150,000 | 1,120,000 | 1,130,000 | 853 |
| 2007/12/11 | 1,160,000 | 1,160,000 | 1,130,000 | 1,160,000 | 637 |
| 2007/12/10 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 692 |
| 2007/12/07 | 1,180,000 | 1,190,000 | 1,170,000 | 1,170,000 | 1,124 |
| 2007/12/06 | 1,190,000 | 1,190,000 | 1,170,000 | 1,180,000 | 1,170 |
| 2007/12/05 | 1,150,000 | 1,190,000 | 1,130,000 | 1,190,000 | 1,159 |
| 2007/12/04 | 1,170,000 | 1,190,000 | 1,150,000 | 1,150,000 | 1,354 |
| 2007/12/03 | 1,140,000 | 1,170,000 | 1,140,000 | 1,160,000 | 505 |
| 2007/11/30 | 1,140,000 | 1,150,000 | 1,140,000 | 1,140,000 | 468 |
| 2007/11/29 | 1,140,000 | 1,150,000 | 1,130,000 | 1,150,000 | 818 |
| 2007/11/28 | 1,130,000 | 1,150,000 | 1,120,000 | 1,120,000 | 740 |
| 2007/11/27 | 1,110,000 | 1,150,000 | 1,100,000 | 1,120,000 | 986 |
| 2007/11/26 | 1,090,000 | 1,130,000 | 1,080,000 | 1,120,000 | 907 |
| 2007/11/22 | 1,060,000 | 1,070,000 | 1,060,000 | 1,060,000 | 638 |
| 2007/11/21 | 1,080,000 | 1,080,000 | 1,050,000 | 1,070,000 | 597 |
| 2007/11/20 | 1,080,000 | 1,090,000 | 1,060,000 | 1,080,000 | 789 |
| 2007/11/19 | 1,070,000 | 1,120,000 | 1,060,000 | 1,110,000 | 822 |
| 2007/11/16 | 1,070,000 | 1,100,000 | 1,060,000 | 1,080,000 | 621 |
| 2007/11/15 | 1,090,000 | 1,110,000 | 1,080,000 | 1,080,000 | 892 |
| 2007/11/14 | 1,080,000 | 1,100,000 | 1,070,000 | 1,070,000 | 913 |
| 2007/11/13 | 1,060,000 | 1,110,000 | 1,050,000 | 1,050,000 | 1,177 |
| 2007/11/12 | 1,020,000 | 1,040,000 | 1,010,000 | 1,040,000 | 1,093 |
| 2007/11/09 | 1,030,000 | 1,070,000 | 1,030,000 | 1,030,000 | 606 |
| 2007/11/08 | 1,050,000 | 1,070,000 | 1,030,000 | 1,030,000 | 1,161 |
| 2007/11/07 | 1,070,000 | 1,090,000 | 1,050,000 | 1,060,000 | 635 |
| 2007/11/06 | 1,090,000 | 1,120,000 | 1,050,000 | 1,060,000 | 954 |
| 2007/11/05 | 1,130,000 | 1,130,000 | 1,080,000 | 1,100,000 | 808 |
| 2007/11/02 | 1,150,000 | 1,160,000 | 1,110,000 | 1,120,000 | 1,037 |
| 2007/11/01 | 1,140,000 | 1,200,000 | 1,130,000 | 1,180,000 | 1,477 |
| 2007/10/31 | 1,160,000 | 1,170,000 | 1,140,000 | 1,160,000 | 973 |
| 2007/10/30 | 1,170,000 | 1,170,000 | 1,140,000 | 1,160,000 | 848 |
| 2007/10/29 | 1,170,000 | 1,190,000 | 1,150,000 | 1,160,000 | 1,721 |
| 2007/10/26 | 1,130,000 | 1,170,000 | 1,110,000 | 1,160,000 | 1,530 |
| 2007/10/25 | 1,180,000 | 1,180,000 | 1,150,000 | 1,160,000 | 989 |
| 2007/10/24 | 1,160,000 | 1,190,000 | 1,140,000 | 1,160,000 | 1,097 |
| 2007/10/23 | 1,110,000 | 1,170,000 | 1,110,000 | 1,160,000 | 1,243 |
| 2007/10/22 | 1,110,000 | 1,130,000 | 1,110,000 | 1,110,000 | 978 |
| 2007/10/19 | 1,130,000 | 1,160,000 | 1,120,000 | 1,130,000 | 1,649 |
| 2007/10/18 | 1,090,000 | 1,150,000 | 1,090,000 | 1,130,000 | 712 |
| 2007/10/17 | 1,150,000 | 1,160,000 | 1,110,000 | 1,110,000 | 2,015 |
| 2007/10/16 | 1,160,000 | 1,170,000 | 1,130,000 | 1,150,000 | 1,188 |
| 2007/10/15 | 1,150,000 | 1,170,000 | 1,150,000 | 1,170,000 | 598 |
| 2007/10/12 | 1,170,000 | 1,170,000 | 1,150,000 | 1,150,000 | 593 |
| 2007/10/11 | 1,160,000 | 1,180,000 | 1,140,000 | 1,170,000 | 732 |
| 2007/10/10 | 1,160,000 | 1,170,000 | 1,130,000 | 1,160,000 | 904 |
| 2007/10/09 | 1,160,000 | 1,180,000 | 1,140,000 | 1,160,000 | 857 |
| 2007/10/05 | 1,140,000 | 1,160,000 | 1,130,000 | 1,140,000 | 1,197 |
| 2007/10/04 | 1,190,000 | 1,190,000 | 1,110,000 | 1,120,000 | 1,871 |
| 2007/10/03 | 1,200,000 | 1,200,000 | 1,180,000 | 1,190,000 | 892 |
| 2007/10/02 | 1,200,000 | 1,210,000 | 1,170,000 | 1,190,000 | 1,583 |
| 2007/10/01 | 1,200,000 | 1,200,000 | 1,160,000 | 1,190,000 | 1,442 |
| 2007/09/28 | 1,200,000 | 1,240,000 | 1,170,000 | 1,200,000 | 1,704 |
| 2007/09/27 | 1,120,000 | 1,190,000 | 1,120,000 | 1,180,000 | 2,002 |
| 2007/09/26 | 1,060,000 | 1,120,000 | 1,060,000 | 1,100,000 | 1,650 |
| 2007/09/25 | 1,050,000 | 1,060,000 | 1,030,000 | 1,050,000 | 762 |
| 2007/09/21 | 1,040,000 | 1,060,000 | 1,010,000 | 1,060,000 | 853 |
| 2007/09/20 | 1,050,000 | 1,070,000 | 1,030,000 | 1,040,000 | 1,128 |
| 2007/09/19 | 1,010,000 | 1,040,000 | 993,000 | 1,040,000 | 1,940 |
| 2007/09/18 | 981,000 | 998,000 | 970,000 | 975,000 | 804 |
| 2007/09/14 | 1,070,000 | 1,070,000 | 1,000,000 | 1,020,000 | 938 |
| 2007/09/13 | 1,030,000 | 1,070,000 | 1,010,000 | 1,070,000 | 2,343 |
| 2007/09/12 | 964,000 | 1,010,000 | 964,000 | 1,010,000 | 1,528 |
| 2007/09/11 | 965,000 | 967,000 | 935,000 | 954,000 | 1,769 |
| 2007/09/10 | 965,000 | 980,000 | 955,000 | 970,000 | 1,123 |
| 2007/09/07 | 1,000,000 | 1,000,000 | 974,000 | 980,000 | 1,838 |
| 2007/09/06 | 1,030,000 | 1,030,000 | 993,000 | 998,000 | 1,526 |
| 2007/09/05 | 1,110,000 | 1,110,000 | 1,060,000 | 1,060,000 | 763 |
| 2007/09/04 | 1,110,000 | 1,110,000 | 1,090,000 | 1,110,000 | 978 |
| 2007/09/03 | 1,120,000 | 1,120,000 | 1,070,000 | 1,090,000 | 718 |
| 2007/08/31 | 1,090,000 | 1,100,000 | 1,070,000 | 1,100,000 | 1,412 |
| 2007/08/30 | 1,120,000 | 1,140,000 | 1,060,000 | 1,110,000 | 1,016 |
| 2007/08/29 | 1,090,000 | 1,110,000 | 1,080,000 | 1,110,000 | 984 |
| 2007/08/28 | 1,160,000 | 1,180,000 | 1,130,000 | 1,140,000 | 624 |
| 2007/08/27 | 1,140,000 | 1,180,000 | 1,130,000 | 1,180,000 | 913 |
| 2007/08/24 | 1,100,000 | 1,130,000 | 1,100,000 | 1,120,000 | 836 |
| 2007/08/23 | 1,100,000 | 1,130,000 | 1,100,000 | 1,120,000 | 1,625 |
| 2007/08/22 | 1,060,000 | 1,090,000 | 1,050,000 | 1,060,000 | 1,825 |
| 2007/08/21 | 972,000 | 1,070,000 | 970,000 | 1,040,000 | 2,314 |
| 2007/08/20 | 1,050,000 | 1,060,000 | 952,000 | 963,000 | 3,974 |
| 2007/08/17 | 1,060,000 | 1,080,000 | 965,000 | 983,000 | 3,280 |
| 2007/08/16 | 1,080,000 | 1,090,000 | 1,050,000 | 1,060,000 | 1,608 |
| 2007/08/15 | 1,150,000 | 1,170,000 | 1,100,000 | 1,120,000 | 982 |
| 2007/08/14 | 1,150,000 | 1,170,000 | 1,140,000 | 1,170,000 | 711 |
| 2007/08/13 | 1,170,000 | 1,170,000 | 1,110,000 | 1,130,000 | 944 |
| 2007/08/10 | 1,230,000 | 1,240,000 | 1,140,000 | 1,170,000 | 2,234 |
| 2007/08/09 | 1,180,000 | 1,230,000 | 1,170,000 | 1,230,000 | 1,242 |
| 2007/08/08 | 1,140,000 | 1,160,000 | 1,140,000 | 1,150,000 | 1,006 |
| 2007/08/07 | 1,150,000 | 1,160,000 | 1,130,000 | 1,130,000 | 1,141 |
| 2007/08/06 | 1,120,000 | 1,130,000 | 1,090,000 | 1,100,000 | 883 |
| 2007/08/03 | 1,090,000 | 1,140,000 | 1,090,000 | 1,110,000 | 1,060 |
| 2007/08/02 | 1,130,000 | 1,130,000 | 1,070,000 | 1,070,000 | 1,327 |
| 2007/08/01 | 1,110,000 | 1,130,000 | 1,100,000 | 1,110,000 | 830 |
| 2007/07/31 | 1,100,000 | 1,150,000 | 1,090,000 | 1,100,000 | 2,034 |
| 2007/07/30 | 1,050,000 | 1,100,000 | 1,030,000 | 1,080,000 | 1,661 |
| 2007/07/27 | 1,070,000 | 1,100,000 | 1,030,000 | 1,060,000 | 1,859 |
| 2007/07/26 | 1,120,000 | 1,130,000 | 1,090,000 | 1,100,000 | 1,241 |
| 2007/07/25 | 1,090,000 | 1,140,000 | 1,090,000 | 1,130,000 | 1,019 |
| 2007/07/24 | 1,140,000 | 1,150,000 | 1,100,000 | 1,130,000 | 2,451 |
| 2007/07/23 | 1,210,000 | 1,220,000 | 1,140,000 | 1,160,000 | 1,747 |
| 2007/07/20 | 1,200,000 | 1,240,000 | 1,190,000 | 1,230,000 | 1,726 |
| 2007/07/19 | 1,220,000 | 1,230,000 | 1,190,000 | 1,200,000 | 804 |
| 2007/07/18 | 1,260,000 | 1,270,000 | 1,240,000 | 1,240,000 | 846 |
| 2007/07/17 | 1,290,000 | 1,300,000 | 1,260,000 | 1,270,000 | 576 |
| 2007/07/13 | 1,300,000 | 1,300,000 | 1,270,000 | 1,290,000 | 715 |
| 2007/07/12 | 1,260,000 | 1,290,000 | 1,260,000 | 1,270,000 | 937 |
| 2007/07/11 | 1,300,000 | 1,300,000 | 1,260,000 | 1,270,000 | 1,121 |
| 2007/07/10 | 1,290,000 | 1,310,000 | 1,290,000 | 1,300,000 | 568 |
| 2007/07/09 | 1,300,000 | 1,310,000 | 1,280,000 | 1,300,000 | 766 |
| 2007/07/06 | 1,340,000 | 1,340,000 | 1,300,000 | 1,300,000 | 694 |
| 2007/07/05 | 1,350,000 | 1,350,000 | 1,320,000 | 1,320,000 | 367 |
| 2007/07/04 | 1,350,000 | 1,380,000 | 1,340,000 | 1,350,000 | 777 |
| 2007/07/03 | 1,380,000 | 1,390,000 | 1,360,000 | 1,370,000 | 925 |
| 2007/07/02 | 1,320,000 | 1,390,000 | 1,320,000 | 1,390,000 | 1,196 |
| 2007/06/29 | 1,350,000 | 1,350,000 | 1,320,000 | 1,330,000 | 1,452 |
| 2007/06/28 | 1,270,000 | 1,330,000 | 1,220,000 | 1,310,000 | 1,641 |
| 2007/06/27 | 1,260,000 | 1,270,000 | 1,230,000 | 1,250,000 | 1,461 |
| 2007/06/26 | 1,280,000 | 1,300,000 | 1,260,000 | 1,300,000 | 992 |
| 2007/06/25 | 1,320,000 | 1,320,000 | 1,250,000 | 1,270,000 | 1,962 |
| 2007/06/22 | 1,330,000 | 1,340,000 | 1,270,000 | 1,320,000 | 2,091 |
| 2007/06/21 | 1,370,000 | 1,410,000 | 1,350,000 | 1,350,000 | 739 |
| 2007/06/20 | 1,400,000 | 1,430,000 | 1,380,000 | 1,400,000 | 1,462 |
| 2007/06/19 | 1,330,000 | 1,390,000 | 1,330,000 | 1,390,000 | 727 |
| 2007/06/18 | 1,320,000 | 1,360,000 | 1,310,000 | 1,360,000 | 1,216 |
| 2007/06/15 | 1,320,000 | 1,340,000 | 1,280,000 | 1,290,000 | 1,257 |
| 2007/06/14 | 1,330,000 | 1,340,000 | 1,290,000 | 1,310,000 | 1,031 |
| 2007/06/13 | 1,380,000 | 1,380,000 | 1,330,000 | 1,340,000 | 1,332 |
| 2007/06/12 | 1,390,000 | 1,400,000 | 1,350,000 | 1,400,000 | 1,436 |
| 2007/06/11 | 1,390,000 | 1,390,000 | 1,350,000 | 1,350,000 | 717 |
| 2007/06/08 | 1,350,000 | 1,390,000 | 1,320,000 | 1,380,000 | 1,373 |
| 2007/06/07 | 1,430,000 | 1,440,000 | 1,370,000 | 1,370,000 | 2,015 |
| 2007/06/06 | 1,450,000 | 1,450,000 | 1,430,000 | 1,440,000 | 990 |
| 2007/06/05 | 1,460,000 | 1,470,000 | 1,440,000 | 1,470,000 | 899 |
| 2007/06/04 | 1,500,000 | 1,500,000 | 1,450,000 | 1,470,000 | 1,078 |
| 2007/06/01 | 1,510,000 | 1,510,000 | 1,480,000 | 1,480,000 | 1,036 |
| 2007/05/31 | 1,500,000 | 1,520,000 | 1,500,000 | 1,520,000 | 974 |
| 2007/05/30 | 1,520,000 | 1,540,000 | 1,500,000 | 1,500,000 | 1,406 |
| 2007/05/29 | 1,490,000 | 1,520,000 | 1,490,000 | 1,520,000 | 861 |
| 2007/05/28 | 1,470,000 | 1,500,000 | 1,470,000 | 1,490,000 | 770 |
| 2007/05/25 | 1,490,000 | 1,490,000 | 1,480,000 | 1,480,000 | 486 |
| 2007/05/24 | 1,500,000 | 1,510,000 | 1,480,000 | 1,490,000 | 1,222 |
| 2007/05/23 | 1,480,000 | 1,510,000 | 1,470,000 | 1,500,000 | 859 |
| 2007/05/22 | 1,500,000 | 1,500,000 | 1,470,000 | 1,480,000 | 866 |
| 2007/05/21 | 1,490,000 | 1,500,000 | 1,480,000 | 1,500,000 | 388 |
| 2007/05/18 | 1,490,000 | 1,500,000 | 1,470,000 | 1,500,000 | 1,239 |
| 2007/05/17 | 1,480,000 | 1,500,000 | 1,480,000 | 1,480,000 | 582 |
| 2007/05/16 | 1,490,000 | 1,500,000 | 1,470,000 | 1,480,000 | 554 |
| 2007/05/15 | 1,470,000 | 1,490,000 | 1,460,000 | 1,490,000 | 988 |
| 2007/05/14 | 1,490,000 | 1,490,000 | 1,450,000 | 1,460,000 | 555 |
| 2007/05/11 | 1,480,000 | 1,480,000 | 1,460,000 | 1,480,000 | 776 |
| 2007/05/10 | 1,470,000 | 1,490,000 | 1,470,000 | 1,470,000 | 815 |
| 2007/05/09 | 1,480,000 | 1,490,000 | 1,470,000 | 1,490,000 | 578 |
| 2007/05/08 | 1,500,000 | 1,500,000 | 1,470,000 | 1,490,000 | 688 |
| 2007/05/07 | 1,520,000 | 1,520,000 | 1,470,000 | 1,490,000 | 2,330 |
| 2007/05/02 | 1,500,000 | 1,520,000 | 1,490,000 | 1,520,000 | 1,108 |
| 2007/05/01 | 1,490,000 | 1,510,000 | 1,470,000 | 1,490,000 | 578 |
| 2007/04/27 | 1,470,000 | 1,500,000 | 1,470,000 | 1,490,000 | 898 |
| 2007/04/26 | 1,470,000 | 1,490,000 | 1,460,000 | 1,470,000 | 1,076 |
| 2007/04/25 | 1,460,000 | 1,490,000 | 1,460,000 | 1,470,000 | 729 |
| 2007/04/24 | 1,470,000 | 1,480,000 | 1,450,000 | 1,470,000 | 681 |
| 2007/04/23 | 1,480,000 | 1,480,000 | 1,470,000 | 1,480,000 | 998 |
| 2007/04/20 | 1,470,000 | 1,480,000 | 1,440,000 | 1,480,000 | 1,442 |
| 2007/04/19 | 1,450,000 | 1,460,000 | 1,440,000 | 1,460,000 | 1,492 |
| 2007/04/18 | 1,440,000 | 1,470,000 | 1,440,000 | 1,460,000 | 1,013 |
| 2007/04/17 | 1,440,000 | 1,460,000 | 1,440,000 | 1,440,000 | 971 |
| 2007/04/16 | 1,410,000 | 1,470,000 | 1,410,000 | 1,470,000 | 1,569 |
| 2007/04/13 | 1,430,000 | 1,450,000 | 1,400,000 | 1,430,000 | 1,467 |
| 2007/04/12 | 1,460,000 | 1,460,000 | 1,430,000 | 1,440,000 | 2,024 |
| 2007/04/11 | 1,480,000 | 1,490,000 | 1,460,000 | 1,470,000 | 1,263 |
| 2007/04/10 | 1,500,000 | 1,510,000 | 1,490,000 | 1,500,000 | 871 |
| 2007/04/09 | 1,490,000 | 1,510,000 | 1,480,000 | 1,510,000 | 677 |
| 2007/04/06 | 1,490,000 | 1,500,000 | 1,470,000 | 1,500,000 | 464 |
| 2007/04/05 | 1,510,000 | 1,510,000 | 1,470,000 | 1,500,000 | 852 |
| 2007/04/04 | 1,500,000 | 1,500,000 | 1,470,000 | 1,500,000 | 734 |
| 2007/04/03 | 1,520,000 | 1,530,000 | 1,490,000 | 1,500,000 | 860 |
| 2007/04/02 | 1,480,000 | 1,530,000 | 1,480,000 | 1,530,000 | 1,483 |
| 2007/03/30 | 1,500,000 | 1,510,000 | 1,500,000 | 1,510,000 | 1,021 |
| 2007/03/29 | 1,490,000 | 1,500,000 | 1,480,000 | 1,490,000 | 417 |
| 2007/03/28 | 1,480,000 | 1,510,000 | 1,470,000 | 1,510,000 | 1,010 |
| 2007/03/27 | 1,470,000 | 1,470,000 | 1,440,000 | 1,470,000 | 567 |
| 2007/03/26 | 1,460,000 | 1,470,000 | 1,420,000 | 1,470,000 | 879 |
| 2007/03/23 | 1,440,000 | 1,480,000 | 1,430,000 | 1,470,000 | 933 |
| 2007/03/22 | 1,460,000 | 1,470,000 | 1,420,000 | 1,440,000 | 1,180 |
| 2007/03/20 | 1,400,000 | 1,430,000 | 1,400,000 | 1,430,000 | 886 |
| 2007/03/19 | 1,370,000 | 1,400,000 | 1,360,000 | 1,390,000 | 1,130 |
| 2007/03/16 | 1,370,000 | 1,390,000 | 1,340,000 | 1,360,000 | 963 |
| 2007/03/15 | 1,410,000 | 1,420,000 | 1,350,000 | 1,360,000 | 1,346 |
| 2007/03/14 | 1,410,000 | 1,440,000 | 1,380,000 | 1,390,000 | 1,455 |
| 2007/03/13 | 1,400,000 | 1,450,000 | 1,380,000 | 1,450,000 | 1,417 |
| 2007/03/12 | 1,400,000 | 1,430,000 | 1,360,000 | 1,400,000 | 1,344 |
| 2007/03/09 | 1,350,000 | 1,380,000 | 1,350,000 | 1,360,000 | 1,238 |
| 2007/03/08 | 1,320,000 | 1,340,000 | 1,310,000 | 1,330,000 | 799 |
| 2007/03/07 | 1,370,000 | 1,380,000 | 1,300,000 | 1,320,000 | 995 |
| 2007/03/06 | 1,280,000 | 1,340,000 | 1,260,000 | 1,340,000 | 2,292 |
| 2007/03/05 | 1,340,000 | 1,360,000 | 1,300,000 | 1,300,000 | 969 |
| 2007/03/02 | 1,350,000 | 1,410,000 | 1,290,000 | 1,380,000 | 2,192 |
| 2007/03/01 | 1,410,000 | 1,410,000 | 1,310,000 | 1,380,000 | 1,411 |
| 2007/02/28 | 1,310,000 | 1,470,000 | 1,300,000 | 1,400,000 | 2,557 |
| 2007/02/27 | 1,560,000 | 1,560,000 | 1,480,000 | 1,500,000 | 1,037 |
| 2007/02/26 | 1,480,000 | 1,550,000 | 1,480,000 | 1,530,000 | 1,278 |
| 2007/02/23 | 1,420,000 | 1,480,000 | 1,420,000 | 1,480,000 | 981 |
| 2007/02/22 | 1,420,000 | 1,450,000 | 1,400,000 | 1,410,000 | 1,151 |
| 2007/02/21 | 1,400,000 | 1,420,000 | 1,370,000 | 1,390,000 | 804 |
| 2007/02/20 | 1,370,000 | 1,400,000 | 1,370,000 | 1,400,000 | 685 |
| 2007/02/19 | 1,380,000 | 1,390,000 | 1,370,000 | 1,390,000 | 586 |
| 2007/02/16 | 1,430,000 | 1,430,000 | 1,360,000 | 1,420,000 | 1,504 |
| 2007/02/15 | 1,370,000 | 1,450,000 | 1,340,000 | 1,450,000 | 2,154 |
| 2007/02/14 | 1,350,000 | 1,430,000 | 1,350,000 | 1,410,000 | 1,579 |
| 2007/02/13 | 1,350,000 | 1,400,000 | 1,330,000 | 1,330,000 | 1,347 |
| 2007/02/09 | 1,370,000 | 1,370,000 | 1,330,000 | 1,360,000 | 740 |
| 2007/02/08 | 1,320,000 | 1,380,000 | 1,300,000 | 1,370,000 | 4,066 |
| 2007/02/07 | 1,310,000 | 1,330,000 | 1,290,000 | 1,310,000 | 1,820 |
| 2007/02/06 | 1,360,000 | 1,370,000 | 1,300,000 | 1,330,000 | 1,277 |
| 2007/02/05 | 1,360,000 | 1,360,000 | 1,330,000 | 1,350,000 | 1,066 |
| 2007/02/02 | 1,340,000 | 1,370,000 | 1,320,000 | 1,360,000 | 1,843 |
| 2007/02/01 | 1,290,000 | 1,370,000 | 1,290,000 | 1,360,000 | 1,710 |
| 2007/01/31 | 1,260,000 | 1,300,000 | 1,250,000 | 1,300,000 | 2,653 |
| 2007/01/30 | 1,260,000 | 1,260,000 | 1,240,000 | 1,260,000 | 881 |
| 2007/01/29 | 1,210,000 | 1,270,000 | 1,200,000 | 1,240,000 | 1,268 |
| 2007/01/26 | 1,200,000 | 1,210,000 | 1,180,000 | 1,200,000 | 1,154 |
| 2007/01/25 | 1,240,000 | 1,240,000 | 1,210,000 | 1,220,000 | 1,168 |
| 2007/01/24 | 1,230,000 | 1,250,000 | 1,220,000 | 1,230,000 | 1,169 |
| 2007/01/23 | 1,260,000 | 1,290,000 | 1,230,000 | 1,240,000 | 2,402 |
| 2007/01/22 | 1,240,000 | 1,290,000 | 1,240,000 | 1,250,000 | 1,755 |
| 2007/01/19 | 1,230,000 | 1,250,000 | 1,200,000 | 1,220,000 | 1,293 |
| 2007/01/18 | 1,200,000 | 1,220,000 | 1,170,000 | 1,200,000 | 1,636 |
| 2007/01/17 | 1,150,000 | 1,200,000 | 1,140,000 | 1,200,000 | 2,087 |
| 2007/01/16 | 1,130,000 | 1,140,000 | 1,120,000 | 1,140,000 | 332 |
| 2007/01/15 | 1,120,000 | 1,140,000 | 1,100,000 | 1,130,000 | 1,069 |
| 2007/01/12 | 1,120,000 | 1,120,000 | 1,100,000 | 1,110,000 | 738 |
| 2007/01/11 | 1,130,000 | 1,130,000 | 1,100,000 | 1,120,000 | 1,320 |
| 2007/01/10 | 1,130,000 | 1,130,000 | 1,110,000 | 1,120,000 | 1,028 |
| 2007/01/09 | 1,110,000 | 1,140,000 | 1,100,000 | 1,140,000 | 949 |
| 2007/01/05 | 1,100,000 | 1,140,000 | 1,100,000 | 1,100,000 | 941 |
| 2007/01/04 | 1,100,000 | 1,110,000 | 1,090,000 | 1,110,000 | 945 |