東海旅客鉄道(9022)の株価時系列情報
東海旅客鉄道(9022)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 | 962,000 | 967,000 | 945,000 | 953,000 | 17,983 |
| 2007/12/27 | 1,010,000 | 1,010,000 | 947,000 | 959,000 | 70,978 |
| 2007/12/26 | 1,050,000 | 1,070,000 | 1,010,000 | 1,030,000 | 21,194 |
| 2007/12/25 | 1,150,000 | 1,150,000 | 1,130,000 | 1,130,000 | 2,878 |
| 2007/12/21 | 1,120,000 | 1,140,000 | 1,120,000 | 1,120,000 | 4,276 |
| 2007/12/20 | 1,120,000 | 1,140,000 | 1,110,000 | 1,110,000 | 4,496 |
| 2007/12/19 | 1,150,000 | 1,160,000 | 1,120,000 | 1,120,000 | 7,999 |
| 2007/12/18 | 1,180,000 | 1,190,000 | 1,160,000 | 1,170,000 | 3,504 |
| 2007/12/17 | 1,190,000 | 1,200,000 | 1,180,000 | 1,190,000 | 2,386 |
| 2007/12/14 | 1,190,000 | 1,200,000 | 1,180,000 | 1,200,000 | 5,796 |
| 2007/12/13 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 5,655 |
| 2007/12/12 | 1,200,000 | 1,200,000 | 1,170,000 | 1,180,000 | 4,925 |
| 2007/12/11 | 1,220,000 | 1,230,000 | 1,200,000 | 1,200,000 | 5,923 |
| 2007/12/10 | 1,220,000 | 1,230,000 | 1,190,000 | 1,210,000 | 7,103 |
| 2007/12/07 | 1,180,000 | 1,210,000 | 1,180,000 | 1,200,000 | 5,766 |
| 2007/12/06 | 1,180,000 | 1,200,000 | 1,170,000 | 1,180,000 | 6,010 |
| 2007/12/05 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 7,078 |
| 2007/12/04 | 1,160,000 | 1,180,000 | 1,150,000 | 1,170,000 | 3,665 |
| 2007/12/03 | 1,180,000 | 1,190,000 | 1,160,000 | 1,160,000 | 3,056 |
| 2007/11/30 | 1,170,000 | 1,190,000 | 1,150,000 | 1,170,000 | 11,403 |
| 2007/11/29 | 1,170,000 | 1,190,000 | 1,150,000 | 1,170,000 | 5,440 |
| 2007/11/28 | 1,170,000 | 1,170,000 | 1,140,000 | 1,150,000 | 4,321 |
| 2007/11/27 | 1,150,000 | 1,170,000 | 1,140,000 | 1,170,000 | 4,795 |
| 2007/11/26 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 5,205 |
| 2007/11/22 | 1,160,000 | 1,190,000 | 1,150,000 | 1,180,000 | 9,631 |
| 2007/11/21 | 1,200,000 | 1,210,000 | 1,150,000 | 1,160,000 | 14,894 |
| 2007/11/20 | 1,140,000 | 1,200,000 | 1,140,000 | 1,200,000 | 9,185 |
| 2007/11/19 | 1,150,000 | 1,170,000 | 1,130,000 | 1,150,000 | 15,429 |
| 2007/11/16 | 1,130,000 | 1,130,000 | 1,100,000 | 1,100,000 | 5,613 |
| 2007/11/15 | 1,120,000 | 1,140,000 | 1,110,000 | 1,120,000 | 5,807 |
| 2007/11/14 | 1,140,000 | 1,140,000 | 1,110,000 | 1,110,000 | 4,223 |
| 2007/11/13 | 1,150,000 | 1,160,000 | 1,110,000 | 1,120,000 | 8,241 |
| 2007/11/12 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 3,646 |
| 2007/11/09 | 1,170,000 | 1,180,000 | 1,170,000 | 1,180,000 | 5,023 |
| 2007/11/08 | 1,170,000 | 1,180,000 | 1,160,000 | 1,160,000 | 4,144 |
| 2007/11/07 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 4,960 |
| 2007/11/06 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 4,543 |
| 2007/11/05 | 1,180,000 | 1,200,000 | 1,180,000 | 1,190,000 | 3,828 |
| 2007/11/02 | 1,170,000 | 1,200,000 | 1,160,000 | 1,180,000 | 6,784 |
| 2007/11/01 | 1,190,000 | 1,200,000 | 1,180,000 | 1,180,000 | 6,601 |
| 2007/10/31 | 1,170,000 | 1,200,000 | 1,160,000 | 1,190,000 | 5,621 |
| 2007/10/30 | 1,200,000 | 1,200,000 | 1,170,000 | 1,170,000 | 4,280 |
| 2007/10/29 | 1,210,000 | 1,220,000 | 1,190,000 | 1,200,000 | 6,952 |
| 2007/10/26 | 1,140,000 | 1,180,000 | 1,130,000 | 1,180,000 | 7,267 |
| 2007/10/25 | 1,150,000 | 1,160,000 | 1,130,000 | 1,150,000 | 6,583 |
| 2007/10/24 | 1,170,000 | 1,180,000 | 1,150,000 | 1,150,000 | 3,899 |
| 2007/10/23 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 3,455 |
| 2007/10/22 | 1,150,000 | 1,170,000 | 1,150,000 | 1,170,000 | 3,100 |
| 2007/10/19 | 1,180,000 | 1,190,000 | 1,170,000 | 1,170,000 | 3,530 |
| 2007/10/18 | 1,170,000 | 1,200,000 | 1,170,000 | 1,180,000 | 5,211 |
| 2007/10/17 | 1,190,000 | 1,200,000 | 1,160,000 | 1,170,000 | 7,886 |
| 2007/10/16 | 1,200,000 | 1,210,000 | 1,190,000 | 1,190,000 | 5,048 |
| 2007/10/15 | 1,230,000 | 1,230,000 | 1,210,000 | 1,220,000 | 3,627 |
| 2007/10/12 | 1,250,000 | 1,250,000 | 1,230,000 | 1,240,000 | 4,700 |
| 2007/10/11 | 1,240,000 | 1,250,000 | 1,230,000 | 1,250,000 | 4,914 |
| 2007/10/10 | 1,230,000 | 1,240,000 | 1,220,000 | 1,220,000 | 3,144 |
| 2007/10/09 | 1,230,000 | 1,230,000 | 1,220,000 | 1,230,000 | 2,649 |
| 2007/10/05 | 1,240,000 | 1,250,000 | 1,230,000 | 1,230,000 | 2,754 |
| 2007/10/04 | 1,220,000 | 1,240,000 | 1,210,000 | 1,240,000 | 4,357 |
| 2007/10/03 | 1,220,000 | 1,240,000 | 1,210,000 | 1,240,000 | 7,739 |
| 2007/10/02 | 1,200,000 | 1,210,000 | 1,200,000 | 1,200,000 | 3,504 |
| 2007/10/01 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 3,772 |
| 2007/09/28 | 1,190,000 | 1,220,000 | 1,180,000 | 1,220,000 | 12,893 |
| 2007/09/27 | 1,160,000 | 1,180,000 | 1,150,000 | 1,180,000 | 8,000 |
| 2007/09/26 | 1,170,000 | 1,180,000 | 1,160,000 | 1,170,000 | 2,783 |
| 2007/09/25 | 1,180,000 | 1,190,000 | 1,160,000 | 1,170,000 | 10,981 |
| 2007/09/21 | 1,180,000 | 1,190,000 | 1,150,000 | 1,170,000 | 9,920 |
| 2007/09/20 | 1,230,000 | 1,240,000 | 1,170,000 | 1,170,000 | 16,740 |
| 2007/09/19 | 1,250,000 | 1,260,000 | 1,240,000 | 1,250,000 | 5,956 |
| 2007/09/18 | 1,250,000 | 1,260,000 | 1,220,000 | 1,220,000 | 5,869 |
| 2007/09/14 | 1,270,000 | 1,270,000 | 1,220,000 | 1,230,000 | 8,125 |
| 2007/09/13 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 4,302 |
| 2007/09/12 | 1,270,000 | 1,300,000 | 1,260,000 | 1,280,000 | 5,831 |
| 2007/09/11 | 1,250,000 | 1,260,000 | 1,230,000 | 1,260,000 | 3,913 |
| 2007/09/10 | 1,250,000 | 1,260,000 | 1,230,000 | 1,260,000 | 1,913 |
| 2007/09/07 | 1,240,000 | 1,270,000 | 1,240,000 | 1,260,000 | 3,781 |
| 2007/09/06 | 1,230,000 | 1,250,000 | 1,220,000 | 1,240,000 | 6,863 |
| 2007/09/05 | 1,300,000 | 1,310,000 | 1,260,000 | 1,270,000 | 4,186 |
| 2007/09/04 | 1,300,000 | 1,310,000 | 1,300,000 | 1,310,000 | 2,242 |
| 2007/09/03 | 1,300,000 | 1,310,000 | 1,300,000 | 1,300,000 | 2,418 |
| 2007/08/31 | 1,290,000 | 1,300,000 | 1,290,000 | 1,300,000 | 5,439 |
| 2007/08/30 | 1,290,000 | 1,290,000 | 1,280,000 | 1,280,000 | 2,960 |
| 2007/08/29 | 1,270,000 | 1,280,000 | 1,260,000 | 1,280,000 | 3,858 |
| 2007/08/28 | 1,280,000 | 1,290,000 | 1,270,000 | 1,270,000 | 4,212 |
| 2007/08/27 | 1,270,000 | 1,270,000 | 1,260,000 | 1,270,000 | 2,086 |
| 2007/08/24 | 1,280,000 | 1,290,000 | 1,260,000 | 1,260,000 | 3,399 |
| 2007/08/23 | 1,250,000 | 1,270,000 | 1,240,000 | 1,260,000 | 5,711 |
| 2007/08/22 | 1,210,000 | 1,250,000 | 1,210,000 | 1,240,000 | 6,952 |
| 2007/08/21 | 1,180,000 | 1,220,000 | 1,180,000 | 1,200,000 | 4,765 |
| 2007/08/20 | 1,190,000 | 1,210,000 | 1,160,000 | 1,190,000 | 7,289 |
| 2007/08/17 | 1,160,000 | 1,220,000 | 1,160,000 | 1,160,000 | 11,512 |
| 2007/08/16 | 1,160,000 | 1,170,000 | 1,140,000 | 1,170,000 | 8,197 |
| 2007/08/15 | 1,150,000 | 1,170,000 | 1,140,000 | 1,160,000 | 14,190 |
| 2007/08/14 | 1,150,000 | 1,150,000 | 1,130,000 | 1,140,000 | 4,653 |
| 2007/08/13 | 1,140,000 | 1,150,000 | 1,140,000 | 1,150,000 | 4,028 |
| 2007/08/10 | 1,150,000 | 1,160,000 | 1,130,000 | 1,160,000 | 14,638 |
| 2007/08/09 | 1,190,000 | 1,200,000 | 1,140,000 | 1,170,000 | 16,621 |
| 2007/08/08 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 4,707 |
| 2007/08/07 | 1,200,000 | 1,230,000 | 1,190,000 | 1,190,000 | 9,284 |
| 2007/08/06 | 1,160,000 | 1,190,000 | 1,130,000 | 1,190,000 | 8,154 |
| 2007/08/03 | 1,200,000 | 1,200,000 | 1,170,000 | 1,170,000 | 5,449 |
| 2007/08/02 | 1,210,000 | 1,210,000 | 1,160,000 | 1,200,000 | 10,854 |
| 2007/08/01 | 1,220,000 | 1,230,000 | 1,190,000 | 1,200,000 | 7,863 |
| 2007/07/31 | 1,240,000 | 1,240,000 | 1,220,000 | 1,230,000 | 5,059 |
| 2007/07/30 | 1,260,000 | 1,260,000 | 1,230,000 | 1,250,000 | 6,087 |
| 2007/07/27 | 1,260,000 | 1,280,000 | 1,240,000 | 1,280,000 | 5,883 |
| 2007/07/26 | 1,280,000 | 1,290,000 | 1,270,000 | 1,270,000 | 6,423 |
| 2007/07/25 | 1,300,000 | 1,310,000 | 1,280,000 | 1,280,000 | 4,040 |
| 2007/07/24 | 1,310,000 | 1,320,000 | 1,300,000 | 1,310,000 | 2,374 |
| 2007/07/23 | 1,330,000 | 1,330,000 | 1,310,000 | 1,310,000 | 2,407 |
| 2007/07/20 | 1,340,000 | 1,340,000 | 1,330,000 | 1,330,000 | 3,506 |
| 2007/07/19 | 1,330,000 | 1,340,000 | 1,330,000 | 1,330,000 | 5,126 |
| 2007/07/18 | 1,310,000 | 1,320,000 | 1,290,000 | 1,320,000 | 5,613 |
| 2007/07/17 | 1,310,000 | 1,310,000 | 1,290,000 | 1,310,000 | 4,106 |
| 2007/07/13 | 1,310,000 | 1,310,000 | 1,290,000 | 1,300,000 | 4,013 |
| 2007/07/12 | 1,270,000 | 1,300,000 | 1,270,000 | 1,300,000 | 5,320 |
| 2007/07/11 | 1,270,000 | 1,280,000 | 1,270,000 | 1,270,000 | 2,595 |
| 2007/07/10 | 1,280,000 | 1,290,000 | 1,270,000 | 1,280,000 | 4,791 |
| 2007/07/09 | 1,290,000 | 1,300,000 | 1,280,000 | 1,290,000 | 3,419 |
| 2007/07/06 | 1,300,000 | 1,310,000 | 1,270,000 | 1,280,000 | 6,974 |
| 2007/07/05 | 1,310,000 | 1,310,000 | 1,300,000 | 1,310,000 | 2,312 |
| 2007/07/04 | 1,320,000 | 1,330,000 | 1,310,000 | 1,310,000 | 2,665 |
| 2007/07/03 | 1,320,000 | 1,320,000 | 1,310,000 | 1,320,000 | 5,190 |
| 2007/07/02 | 1,310,000 | 1,320,000 | 1,300,000 | 1,320,000 | 4,383 |
| 2007/06/29 | 1,290,000 | 1,300,000 | 1,280,000 | 1,300,000 | 3,837 |
| 2007/06/28 | 1,280,000 | 1,290,000 | 1,270,000 | 1,290,000 | 4,219 |
| 2007/06/27 | 1,280,000 | 1,290,000 | 1,270,000 | 1,270,000 | 4,505 |
| 2007/06/26 | 1,270,000 | 1,290,000 | 1,270,000 | 1,280,000 | 5,416 |
| 2007/06/25 | 1,280,000 | 1,280,000 | 1,270,000 | 1,270,000 | 3,512 |
| 2007/06/22 | 1,280,000 | 1,290,000 | 1,260,000 | 1,270,000 | 4,983 |
| 2007/06/21 | 1,280,000 | 1,290,000 | 1,270,000 | 1,270,000 | 5,073 |
| 2007/06/20 | 1,270,000 | 1,280,000 | 1,260,000 | 1,280,000 | 3,143 |
| 2007/06/19 | 1,280,000 | 1,280,000 | 1,260,000 | 1,260,000 | 5,008 |
| 2007/06/18 | 1,250,000 | 1,280,000 | 1,240,000 | 1,270,000 | 8,974 |
| 2007/06/15 | 1,210,000 | 1,230,000 | 1,210,000 | 1,230,000 | 5,595 |
| 2007/06/14 | 1,200,000 | 1,220,000 | 1,200,000 | 1,200,000 | 3,750 |
| 2007/06/13 | 1,200,000 | 1,210,000 | 1,190,000 | 1,200,000 | 3,447 |
| 2007/06/12 | 1,230,000 | 1,230,000 | 1,200,000 | 1,210,000 | 5,151 |
| 2007/06/11 | 1,220,000 | 1,230,000 | 1,220,000 | 1,230,000 | 3,801 |
| 2007/06/08 | 1,230,000 | 1,240,000 | 1,210,000 | 1,230,000 | 8,952 |
| 2007/06/07 | 1,240,000 | 1,250,000 | 1,230,000 | 1,240,000 | 5,387 |
| 2007/06/06 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 4,636 |
| 2007/06/05 | 1,250,000 | 1,270,000 | 1,250,000 | 1,260,000 | 6,571 |
| 2007/06/04 | 1,260,000 | 1,270,000 | 1,240,000 | 1,240,000 | 7,745 |
| 2007/06/01 | 1,240,000 | 1,270,000 | 1,240,000 | 1,250,000 | 7,933 |
| 2007/05/31 | 1,250,000 | 1,260,000 | 1,230,000 | 1,250,000 | 12,341 |
| 2007/05/30 | 1,270,000 | 1,280,000 | 1,250,000 | 1,260,000 | 5,560 |
| 2007/05/29 | 1,270,000 | 1,280,000 | 1,260,000 | 1,280,000 | 6,332 |
| 2007/05/28 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 2,340 |
| 2007/05/25 | 1,300,000 | 1,310,000 | 1,290,000 | 1,290,000 | 3,875 |
| 2007/05/24 | 1,300,000 | 1,310,000 | 1,290,000 | 1,310,000 | 3,538 |
| 2007/05/23 | 1,290,000 | 1,310,000 | 1,290,000 | 1,310,000 | 3,500 |
| 2007/05/22 | 1,300,000 | 1,310,000 | 1,290,000 | 1,300,000 | 4,862 |
| 2007/05/21 | 1,310,000 | 1,320,000 | 1,300,000 | 1,300,000 | 1,674 |
| 2007/05/18 | 1,310,000 | 1,320,000 | 1,300,000 | 1,300,000 | 4,911 |
| 2007/05/17 | 1,300,000 | 1,310,000 | 1,290,000 | 1,290,000 | 3,326 |
| 2007/05/16 | 1,330,000 | 1,330,000 | 1,300,000 | 1,300,000 | 2,531 |
| 2007/05/15 | 1,340,000 | 1,340,000 | 1,310,000 | 1,320,000 | 3,748 |
| 2007/05/14 | 1,320,000 | 1,350,000 | 1,310,000 | 1,340,000 | 4,709 |
| 2007/05/11 | 1,280,000 | 1,330,000 | 1,280,000 | 1,330,000 | 5,927 |
| 2007/05/10 | 1,310,000 | 1,330,000 | 1,290,000 | 1,290,000 | 4,949 |
| 2007/05/09 | 1,300,000 | 1,310,000 | 1,290,000 | 1,300,000 | 3,954 |
| 2007/05/08 | 1,310,000 | 1,320,000 | 1,280,000 | 1,300,000 | 7,659 |
| 2007/05/07 | 1,330,000 | 1,340,000 | 1,310,000 | 1,320,000 | 4,188 |
| 2007/05/02 | 1,330,000 | 1,340,000 | 1,320,000 | 1,320,000 | 2,875 |
| 2007/05/01 | 1,320,000 | 1,340,000 | 1,320,000 | 1,330,000 | 4,300 |
| 2007/04/27 | 1,360,000 | 1,360,000 | 1,320,000 | 1,320,000 | 3,902 |
| 2007/04/26 | 1,350,000 | 1,370,000 | 1,340,000 | 1,370,000 | 3,866 |
| 2007/04/25 | 1,370,000 | 1,370,000 | 1,350,000 | 1,360,000 | 4,710 |
| 2007/04/24 | 1,340,000 | 1,360,000 | 1,330,000 | 1,360,000 | 3,263 |
| 2007/04/23 | 1,350,000 | 1,360,000 | 1,330,000 | 1,330,000 | 2,959 |
| 2007/04/20 | 1,350,000 | 1,360,000 | 1,340,000 | 1,350,000 | 2,784 |
| 2007/04/19 | 1,350,000 | 1,360,000 | 1,320,000 | 1,340,000 | 8,920 |
| 2007/04/18 | 1,370,000 | 1,390,000 | 1,360,000 | 1,370,000 | 7,014 |
| 2007/04/17 | 1,410,000 | 1,410,000 | 1,360,000 | 1,370,000 | 6,420 |
| 2007/04/16 | 1,400,000 | 1,420,000 | 1,390,000 | 1,410,000 | 4,538 |
| 2007/04/13 | 1,380,000 | 1,400,000 | 1,380,000 | 1,390,000 | 4,255 |
| 2007/04/12 | 1,390,000 | 1,390,000 | 1,360,000 | 1,380,000 | 3,498 |
| 2007/04/11 | 1,390,000 | 1,410,000 | 1,390,000 | 1,400,000 | 5,913 |
| 2007/04/10 | 1,380,000 | 1,380,000 | 1,370,000 | 1,380,000 | 1,730 |
| 2007/04/09 | 1,370,000 | 1,380,000 | 1,370,000 | 1,380,000 | 861 |
| 2007/04/06 | 1,360,000 | 1,380,000 | 1,350,000 | 1,360,000 | 2,960 |
| 2007/04/05 | 1,360,000 | 1,370,000 | 1,330,000 | 1,340,000 | 4,510 |
| 2007/04/04 | 1,360,000 | 1,380,000 | 1,360,000 | 1,360,000 | 3,550 |
| 2007/04/03 | 1,330,000 | 1,350,000 | 1,330,000 | 1,350,000 | 3,774 |
| 2007/04/02 | 1,350,000 | 1,370,000 | 1,320,000 | 1,320,000 | 5,232 |
| 2007/03/30 | 1,360,000 | 1,380,000 | 1,340,000 | 1,340,000 | 4,535 |
| 2007/03/29 | 1,340,000 | 1,370,000 | 1,330,000 | 1,350,000 | 4,239 |
| 2007/03/28 | 1,380,000 | 1,400,000 | 1,350,000 | 1,360,000 | 5,322 |
| 2007/03/27 | 1,400,000 | 1,400,000 | 1,380,000 | 1,380,000 | 3,712 |
| 2007/03/26 | 1,440,000 | 1,460,000 | 1,390,000 | 1,400,000 | 6,154 |
| 2007/03/23 | 1,420,000 | 1,440,000 | 1,410,000 | 1,440,000 | 5,288 |
| 2007/03/22 | 1,410,000 | 1,420,000 | 1,390,000 | 1,400,000 | 2,948 |
| 2007/03/20 | 1,400,000 | 1,430,000 | 1,390,000 | 1,400,000 | 4,043 |
| 2007/03/19 | 1,380,000 | 1,400,000 | 1,380,000 | 1,400,000 | 1,877 |
| 2007/03/16 | 1,410,000 | 1,410,000 | 1,380,000 | 1,380,000 | 3,655 |
| 2007/03/15 | 1,400,000 | 1,420,000 | 1,400,000 | 1,410,000 | 3,502 |
| 2007/03/14 | 1,410,000 | 1,420,000 | 1,380,000 | 1,380,000 | 5,099 |
| 2007/03/13 | 1,450,000 | 1,460,000 | 1,420,000 | 1,420,000 | 3,036 |
| 2007/03/12 | 1,470,000 | 1,470,000 | 1,440,000 | 1,440,000 | 3,469 |
| 2007/03/09 | 1,450,000 | 1,490,000 | 1,450,000 | 1,470,000 | 7,617 |
| 2007/03/08 | 1,440,000 | 1,450,000 | 1,420,000 | 1,450,000 | 6,048 |
| 2007/03/07 | 1,450,000 | 1,460,000 | 1,440,000 | 1,440,000 | 7,092 |
| 2007/03/06 | 1,340,000 | 1,400,000 | 1,340,000 | 1,390,000 | 7,548 |
| 2007/03/05 | 1,370,000 | 1,370,000 | 1,330,000 | 1,330,000 | 5,285 |
| 2007/03/02 | 1,390,000 | 1,400,000 | 1,370,000 | 1,370,000 | 5,963 |
| 2007/03/01 | 1,410,000 | 1,420,000 | 1,380,000 | 1,390,000 | 5,425 |
| 2007/02/28 | 1,410,000 | 1,440,000 | 1,390,000 | 1,420,000 | 14,074 |
| 2007/02/27 | 1,470,000 | 1,480,000 | 1,450,000 | 1,480,000 | 6,798 |
| 2007/02/26 | 1,450,000 | 1,480,000 | 1,450,000 | 1,470,000 | 10,908 |
| 2007/02/23 | 1,430,000 | 1,440,000 | 1,420,000 | 1,420,000 | 3,990 |
| 2007/02/22 | 1,390,000 | 1,410,000 | 1,390,000 | 1,410,000 | 5,726 |
| 2007/02/21 | 1,360,000 | 1,400,000 | 1,360,000 | 1,380,000 | 6,599 |
| 2007/02/20 | 1,380,000 | 1,390,000 | 1,360,000 | 1,360,000 | 4,151 |
| 2007/02/19 | 1,410,000 | 1,410,000 | 1,380,000 | 1,390,000 | 3,582 |
| 2007/02/16 | 1,410,000 | 1,440,000 | 1,400,000 | 1,400,000 | 8,052 |
| 2007/02/15 | 1,410,000 | 1,440,000 | 1,380,000 | 1,400,000 | 7,445 |
| 2007/02/14 | 1,380,000 | 1,420,000 | 1,360,000 | 1,410,000 | 7,352 |
| 2007/02/13 | 1,390,000 | 1,410,000 | 1,360,000 | 1,370,000 | 8,470 |
| 2007/02/09 | 1,380,000 | 1,400,000 | 1,370,000 | 1,380,000 | 5,816 |
| 2007/02/08 | 1,380,000 | 1,410,000 | 1,370,000 | 1,380,000 | 13,376 |
| 2007/02/07 | 1,340,000 | 1,370,000 | 1,330,000 | 1,360,000 | 6,749 |
| 2007/02/06 | 1,320,000 | 1,340,000 | 1,320,000 | 1,330,000 | 4,416 |
| 2007/02/05 | 1,340,000 | 1,350,000 | 1,300,000 | 1,310,000 | 3,020 |
| 2007/02/02 | 1,320,000 | 1,340,000 | 1,310,000 | 1,340,000 | 5,036 |
| 2007/02/01 | 1,290,000 | 1,320,000 | 1,290,000 | 1,310,000 | 6,623 |
| 2007/01/31 | 1,270,000 | 1,300,000 | 1,260,000 | 1,290,000 | 6,759 |
| 2007/01/30 | 1,250,000 | 1,270,000 | 1,240,000 | 1,270,000 | 6,448 |
| 2007/01/29 | 1,230,000 | 1,250,000 | 1,220,000 | 1,240,000 | 2,740 |
| 2007/01/26 | 1,240,000 | 1,250,000 | 1,230,000 | 1,230,000 | 1,492 |
| 2007/01/25 | 1,250,000 | 1,250,000 | 1,240,000 | 1,250,000 | 5,213 |
| 2007/01/24 | 1,230,000 | 1,240,000 | 1,220,000 | 1,240,000 | 3,909 |
| 2007/01/23 | 1,200,000 | 1,230,000 | 1,200,000 | 1,220,000 | 5,053 |
| 2007/01/22 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 6,290 |
| 2007/01/19 | 1,220,000 | 1,230,000 | 1,200,000 | 1,220,000 | 6,681 |
| 2007/01/18 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 4,985 |
| 2007/01/17 | 1,220,000 | 1,240,000 | 1,220,000 | 1,240,000 | 4,746 |
| 2007/01/16 | 1,240,000 | 1,250,000 | 1,230,000 | 1,230,000 | 4,250 |
| 2007/01/15 | 1,230,000 | 1,250,000 | 1,230,000 | 1,250,000 | 3,007 |
| 2007/01/12 | 1,220,000 | 1,240,000 | 1,210,000 | 1,240,000 | 3,531 |
| 2007/01/11 | 1,230,000 | 1,240,000 | 1,220,000 | 1,220,000 | 2,782 |
| 2007/01/10 | 1,240,000 | 1,240,000 | 1,220,000 | 1,220,000 | 3,533 |
| 2007/01/09 | 1,230,000 | 1,240,000 | 1,220,000 | 1,240,000 | 4,984 |
| 2007/01/05 | 1,240,000 | 1,250,000 | 1,220,000 | 1,240,000 | 5,216 |
| 2007/01/04 | 1,250,000 | 1,250,000 | 1,230,000 | 1,250,000 | 2,670 |