商船三井(9104)の株価時系列情報
商船三井(9104)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 | 1,432 | 1,438 | 1,416 | 1,426 | 3,609,000 |
| 2007/12/27 | 1,468 | 1,483 | 1,450 | 1,452 | 5,118,000 |
| 2007/12/26 | 1,480 | 1,488 | 1,457 | 1,488 | 6,142,000 |
| 2007/12/25 | 1,426 | 1,484 | 1,422 | 1,479 | 12,066,000 |
| 2007/12/21 | 1,416 | 1,429 | 1,381 | 1,400 | 14,567,000 |
| 2007/12/20 | 1,430 | 1,451 | 1,426 | 1,436 | 9,831,000 |
| 2007/12/19 | 1,450 | 1,468 | 1,413 | 1,416 | 12,593,000 |
| 2007/12/18 | 1,396 | 1,473 | 1,391 | 1,449 | 14,745,000 |
| 2007/12/17 | 1,495 | 1,515 | 1,430 | 1,436 | 10,491,000 |
| 2007/12/14 | 1,524 | 1,551 | 1,486 | 1,494 | 15,558,000 |
| 2007/12/13 | 1,535 | 1,582 | 1,511 | 1,514 | 13,200,000 |
| 2007/12/12 | 1,512 | 1,549 | 1,496 | 1,546 | 12,100,000 |
| 2007/12/11 | 1,530 | 1,547 | 1,512 | 1,542 | 11,180,000 |
| 2007/12/10 | 1,539 | 1,541 | 1,489 | 1,500 | 14,484,000 |
| 2007/12/07 | 1,501 | 1,573 | 1,488 | 1,540 | 23,853,000 |
| 2007/12/06 | 1,512 | 1,517 | 1,463 | 1,492 | 15,962,000 |
| 2007/12/05 | 1,477 | 1,526 | 1,451 | 1,472 | 20,738,000 |
| 2007/12/04 | 1,573 | 1,578 | 1,474 | 1,497 | 28,237,000 |
| 2007/12/03 | 1,663 | 1,671 | 1,577 | 1,595 | 21,480,000 |
| 2007/11/30 | 1,590 | 1,661 | 1,589 | 1,651 | 19,643,000 |
| 2007/11/29 | 1,539 | 1,564 | 1,505 | 1,563 | 16,753,000 |
| 2007/11/28 | 1,563 | 1,595 | 1,483 | 1,489 | 24,742,000 |
| 2007/11/27 | 1,562 | 1,576 | 1,531 | 1,562 | 17,132,000 |
| 2007/11/26 | 1,570 | 1,588 | 1,515 | 1,561 | 19,732,000 |
| 2007/11/22 | 1,548 | 1,580 | 1,504 | 1,549 | 20,676,000 |
| 2007/11/21 | 1,668 | 1,670 | 1,585 | 1,593 | 19,426,000 |
| 2007/11/20 | 1,567 | 1,696 | 1,561 | 1,686 | 20,945,000 |
| 2007/11/19 | 1,768 | 1,784 | 1,650 | 1,657 | 12,090,000 |
| 2007/11/16 | 1,755 | 1,764 | 1,733 | 1,757 | 7,425,000 |
| 2007/11/15 | 1,780 | 1,815 | 1,772 | 1,785 | 11,687,000 |
| 2007/11/14 | 1,765 | 1,773 | 1,735 | 1,760 | 13,782,000 |
| 2007/11/13 | 1,693 | 1,718 | 1,662 | 1,691 | 11,661,000 |
| 2007/11/12 | 1,691 | 1,719 | 1,652 | 1,696 | 15,636,000 |
| 2007/11/09 | 1,748 | 1,803 | 1,722 | 1,734 | 15,321,000 |
| 2007/11/08 | 1,754 | 1,786 | 1,733 | 1,760 | 12,587,000 |
| 2007/11/07 | 1,830 | 1,831 | 1,781 | 1,784 | 11,518,000 |
| 2007/11/06 | 1,711 | 1,810 | 1,703 | 1,774 | 12,385,000 |
| 2007/11/05 | 1,808 | 1,808 | 1,721 | 1,732 | 11,652,000 |
| 2007/11/02 | 1,790 | 1,859 | 1,782 | 1,817 | 14,799,000 |
| 2007/11/01 | 1,860 | 1,881 | 1,811 | 1,828 | 16,233,000 |
| 2007/10/31 | 1,912 | 1,912 | 1,857 | 1,884 | 24,424,000 |
| 2007/10/30 | 2,015 | 2,030 | 1,936 | 1,956 | 16,238,000 |
| 2007/10/29 | 1,949 | 2,020 | 1,938 | 2,020 | 12,883,000 |
| 2007/10/26 | 1,919 | 1,933 | 1,894 | 1,931 | 8,875,000 |
| 2007/10/25 | 1,931 | 1,956 | 1,904 | 1,936 | 9,329,000 |
| 2007/10/24 | 1,907 | 1,953 | 1,904 | 1,913 | 9,537,000 |
| 2007/10/23 | 1,959 | 1,960 | 1,902 | 1,904 | 6,282,000 |
| 2007/10/22 | 1,900 | 1,943 | 1,894 | 1,930 | 13,299,000 |
| 2007/10/19 | 1,977 | 1,995 | 1,928 | 1,946 | 11,205,000 |
| 2007/10/18 | 1,955 | 2,010 | 1,949 | 2,010 | 11,841,000 |
| 2007/10/17 | 1,967 | 1,968 | 1,882 | 1,930 | 14,362,000 |
| 2007/10/16 | 2,010 | 2,020 | 1,982 | 1,997 | 7,628,000 |
| 2007/10/15 | 2,035 | 2,040 | 1,997 | 2,020 | 8,524,000 |
| 2007/10/12 | 1,990 | 2,010 | 1,965 | 1,978 | 12,553,000 |
| 2007/10/11 | 1,945 | 1,985 | 1,938 | 1,971 | 18,040,000 |
| 2007/10/10 | 1,908 | 1,926 | 1,900 | 1,916 | 9,853,000 |
| 2007/10/09 | 1,900 | 1,922 | 1,890 | 1,900 | 10,261,000 |
| 2007/10/05 | 1,883 | 1,895 | 1,867 | 1,880 | 6,973,000 |
| 2007/10/04 | 1,883 | 1,930 | 1,883 | 1,885 | 11,485,000 |
| 2007/10/03 | 1,820 | 1,900 | 1,811 | 1,895 | 17,831,000 |
| 2007/10/02 | 1,835 | 1,838 | 1,793 | 1,797 | 9,416,000 |
| 2007/10/01 | 1,860 | 1,860 | 1,790 | 1,806 | 14,277,000 |
| 2007/09/28 | 1,850 | 1,877 | 1,845 | 1,861 | 7,683,000 |
| 2007/09/27 | 1,868 | 1,877 | 1,834 | 1,859 | 8,178,000 |
| 2007/09/26 | 1,835 | 1,857 | 1,813 | 1,847 | 7,776,000 |
| 2007/09/25 | 1,784 | 1,845 | 1,781 | 1,842 | 14,452,000 |
| 2007/09/21 | 1,763 | 1,798 | 1,749 | 1,761 | 9,830,000 |
| 2007/09/20 | 1,752 | 1,788 | 1,745 | 1,778 | 10,754,000 |
| 2007/09/19 | 1,746 | 1,749 | 1,720 | 1,744 | 8,739,000 |
| 2007/09/18 | 1,687 | 1,714 | 1,679 | 1,688 | 7,596,000 |
| 2007/09/14 | 1,698 | 1,721 | 1,695 | 1,717 | 13,007,000 |
| 2007/09/13 | 1,697 | 1,698 | 1,661 | 1,690 | 9,889,000 |
| 2007/09/12 | 1,730 | 1,733 | 1,652 | 1,667 | 11,982,000 |
| 2007/09/11 | 1,690 | 1,712 | 1,663 | 1,702 | 8,070,000 |
| 2007/09/10 | 1,625 | 1,697 | 1,615 | 1,689 | 10,889,000 |
| 2007/09/07 | 1,710 | 1,722 | 1,675 | 1,695 | 9,505,000 |
| 2007/09/06 | 1,675 | 1,714 | 1,653 | 1,714 | 9,505,000 |
| 2007/09/05 | 1,752 | 1,760 | 1,683 | 1,694 | 13,317,000 |
| 2007/09/04 | 1,749 | 1,750 | 1,712 | 1,725 | 9,137,000 |
| 2007/09/03 | 1,720 | 1,754 | 1,716 | 1,744 | 13,225,000 |
| 2007/08/31 | 1,665 | 1,708 | 1,656 | 1,706 | 15,247,000 |
| 2007/08/30 | 1,670 | 1,670 | 1,630 | 1,635 | 6,934,000 |
| 2007/08/29 | 1,592 | 1,632 | 1,591 | 1,623 | 10,544,000 |
| 2007/08/28 | 1,638 | 1,662 | 1,635 | 1,652 | 8,597,000 |
| 2007/08/27 | 1,667 | 1,670 | 1,623 | 1,627 | 9,037,000 |
| 2007/08/24 | 1,647 | 1,652 | 1,615 | 1,619 | 11,536,000 |
| 2007/08/23 | 1,594 | 1,612 | 1,582 | 1,602 | 12,417,000 |
| 2007/08/22 | 1,541 | 1,572 | 1,512 | 1,536 | 10,299,000 |
| 2007/08/21 | 1,510 | 1,560 | 1,500 | 1,546 | 11,145,000 |
| 2007/08/20 | 1,528 | 1,552 | 1,473 | 1,500 | 19,933,000 |
| 2007/08/17 | 1,550 | 1,560 | 1,432 | 1,450 | 25,603,000 |
| 2007/08/16 | 1,616 | 1,644 | 1,535 | 1,621 | 19,995,000 |
| 2007/08/15 | 1,650 | 1,704 | 1,645 | 1,652 | 14,308,000 |
| 2007/08/14 | 1,683 | 1,703 | 1,661 | 1,698 | 15,893,000 |
| 2007/08/13 | 1,639 | 1,685 | 1,605 | 1,623 | 17,748,000 |
| 2007/08/10 | 1,619 | 1,628 | 1,572 | 1,599 | 20,682,000 |
| 2007/08/09 | 1,740 | 1,750 | 1,651 | 1,709 | 24,148,000 |
| 2007/08/08 | 1,846 | 1,860 | 1,738 | 1,754 | 19,260,000 |
| 2007/08/07 | 1,879 | 1,900 | 1,861 | 1,876 | 11,815,000 |
| 2007/08/06 | 1,824 | 1,867 | 1,807 | 1,862 | 9,095,000 |
| 2007/08/03 | 1,845 | 1,851 | 1,814 | 1,844 | 9,478,000 |
| 2007/08/02 | 1,849 | 1,858 | 1,770 | 1,824 | 12,215,000 |
| 2007/08/01 | 1,860 | 1,889 | 1,824 | 1,830 | 9,376,000 |
| 2007/07/31 | 1,885 | 1,901 | 1,851 | 1,874 | 11,305,000 |
| 2007/07/30 | 1,782 | 1,869 | 1,778 | 1,860 | 14,217,000 |
| 2007/07/27 | 1,772 | 1,846 | 1,752 | 1,782 | 17,368,000 |
| 2007/07/26 | 1,865 | 1,907 | 1,830 | 1,832 | 13,182,000 |
| 2007/07/25 | 1,790 | 1,857 | 1,782 | 1,851 | 9,220,000 |
| 2007/07/24 | 1,842 | 1,846 | 1,812 | 1,825 | 5,989,000 |
| 2007/07/23 | 1,828 | 1,851 | 1,824 | 1,847 | 4,896,000 |
| 2007/07/20 | 1,849 | 1,870 | 1,826 | 1,850 | 6,583,000 |
| 2007/07/19 | 1,835 | 1,873 | 1,834 | 1,851 | 8,836,000 |
| 2007/07/18 | 1,835 | 1,846 | 1,799 | 1,813 | 12,273,000 |
| 2007/07/17 | 1,799 | 1,837 | 1,786 | 1,828 | 13,455,000 |
| 2007/07/13 | 1,766 | 1,791 | 1,764 | 1,781 | 14,868,000 |
| 2007/07/12 | 1,738 | 1,758 | 1,712 | 1,733 | 10,841,000 |
| 2007/07/11 | 1,688 | 1,718 | 1,686 | 1,713 | 4,266,000 |
| 2007/07/10 | 1,732 | 1,738 | 1,711 | 1,718 | 3,981,000 |
| 2007/07/09 | 1,746 | 1,746 | 1,727 | 1,734 | 6,660,000 |
| 2007/07/06 | 1,710 | 1,733 | 1,697 | 1,731 | 8,916,000 |
| 2007/07/05 | 1,705 | 1,739 | 1,705 | 1,725 | 14,459,000 |
| 2007/07/04 | 1,698 | 1,701 | 1,675 | 1,693 | 6,144,000 |
| 2007/07/03 | 1,699 | 1,710 | 1,687 | 1,697 | 9,346,000 |
| 2007/07/02 | 1,679 | 1,706 | 1,666 | 1,700 | 10,600,000 |
| 2007/06/29 | 1,623 | 1,682 | 1,622 | 1,674 | 18,576,000 |
| 2007/06/28 | 1,606 | 1,607 | 1,571 | 1,594 | 10,077,000 |
| 2007/06/27 | 1,652 | 1,655 | 1,600 | 1,606 | 8,231,000 |
| 2007/06/26 | 1,640 | 1,656 | 1,632 | 1,651 | 8,578,000 |
| 2007/06/25 | 1,628 | 1,646 | 1,624 | 1,635 | 9,965,000 |
| 2007/06/22 | 1,619 | 1,630 | 1,609 | 1,623 | 9,948,000 |
| 2007/06/21 | 1,585 | 1,619 | 1,582 | 1,608 | 7,064,000 |
| 2007/06/20 | 1,610 | 1,618 | 1,601 | 1,604 | 11,708,000 |
| 2007/06/19 | 1,606 | 1,616 | 1,576 | 1,580 | 8,859,000 |
| 2007/06/18 | 1,572 | 1,637 | 1,570 | 1,621 | 17,528,000 |
| 2007/06/15 | 1,565 | 1,565 | 1,536 | 1,539 | 10,898,000 |
| 2007/06/14 | 1,601 | 1,610 | 1,571 | 1,573 | 11,267,000 |
| 2007/06/13 | 1,591 | 1,608 | 1,555 | 1,576 | 19,564,000 |
| 2007/06/12 | 1,670 | 1,670 | 1,605 | 1,622 | 11,643,000 |
| 2007/06/11 | 1,683 | 1,709 | 1,637 | 1,646 | 9,386,000 |
| 2007/06/08 | 1,702 | 1,704 | 1,648 | 1,656 | 15,312,000 |
| 2007/06/07 | 1,702 | 1,745 | 1,702 | 1,722 | 16,217,000 |
| 2007/06/06 | 1,750 | 1,780 | 1,740 | 1,762 | 8,612,000 |
| 2007/06/05 | 1,755 | 1,785 | 1,736 | 1,756 | 11,347,000 |
| 2007/06/04 | 1,770 | 1,774 | 1,736 | 1,768 | 15,142,000 |
| 2007/06/01 | 1,691 | 1,715 | 1,683 | 1,697 | 14,382,000 |
| 2007/05/31 | 1,625 | 1,668 | 1,615 | 1,668 | 12,983,000 |
| 2007/05/30 | 1,604 | 1,625 | 1,582 | 1,605 | 7,401,000 |
| 2007/05/29 | 1,594 | 1,632 | 1,593 | 1,603 | 11,321,000 |
| 2007/05/28 | 1,608 | 1,613 | 1,570 | 1,580 | 9,222,000 |
| 2007/05/25 | 1,576 | 1,603 | 1,563 | 1,601 | 9,418,000 |
| 2007/05/24 | 1,600 | 1,622 | 1,592 | 1,606 | 10,810,000 |
| 2007/05/23 | 1,661 | 1,683 | 1,627 | 1,630 | 8,911,000 |
| 2007/05/22 | 1,642 | 1,683 | 1,631 | 1,671 | 12,313,000 |
| 2007/05/21 | 1,598 | 1,657 | 1,590 | 1,642 | 16,555,000 |
| 2007/05/18 | 1,548 | 1,551 | 1,523 | 1,538 | 6,514,000 |
| 2007/05/17 | 1,556 | 1,585 | 1,549 | 1,554 | 6,498,000 |
| 2007/05/16 | 1,550 | 1,550 | 1,507 | 1,547 | 7,915,000 |
| 2007/05/15 | 1,599 | 1,599 | 1,555 | 1,556 | 7,418,000 |
| 2007/05/14 | 1,620 | 1,625 | 1,597 | 1,604 | 5,883,000 |
| 2007/05/11 | 1,602 | 1,605 | 1,572 | 1,592 | 8,297,000 |
| 2007/05/10 | 1,637 | 1,638 | 1,604 | 1,612 | 11,082,000 |
| 2007/05/09 | 1,554 | 1,637 | 1,554 | 1,637 | 14,527,000 |
| 2007/05/08 | 1,565 | 1,565 | 1,539 | 1,549 | 7,892,000 |
| 2007/05/07 | 1,549 | 1,571 | 1,546 | 1,564 | 10,773,000 |
| 2007/05/02 | 1,525 | 1,542 | 1,508 | 1,530 | 6,090,000 |
| 2007/05/01 | 1,530 | 1,548 | 1,507 | 1,524 | 15,798,000 |
| 2007/04/27 | 1,471 | 1,538 | 1,468 | 1,519 | 15,946,000 |
| 2007/04/26 | 1,430 | 1,478 | 1,430 | 1,467 | 9,345,000 |
| 2007/04/25 | 1,441 | 1,447 | 1,421 | 1,427 | 4,090,000 |
| 2007/04/24 | 1,441 | 1,455 | 1,430 | 1,452 | 5,442,000 |
| 2007/04/23 | 1,470 | 1,474 | 1,448 | 1,452 | 5,182,000 |
| 2007/04/20 | 1,478 | 1,481 | 1,443 | 1,455 | 8,725,000 |
| 2007/04/19 | 1,473 | 1,480 | 1,448 | 1,472 | 14,010,000 |
| 2007/04/18 | 1,450 | 1,478 | 1,445 | 1,478 | 15,765,000 |
| 2007/04/17 | 1,439 | 1,461 | 1,422 | 1,437 | 19,825,000 |
| 2007/04/16 | 1,409 | 1,422 | 1,392 | 1,404 | 9,637,000 |
| 2007/04/13 | 1,389 | 1,421 | 1,375 | 1,408 | 26,977,000 |
| 2007/04/12 | 1,365 | 1,372 | 1,355 | 1,369 | 5,824,000 |
| 2007/04/11 | 1,387 | 1,395 | 1,367 | 1,373 | 11,348,000 |
| 2007/04/10 | 1,354 | 1,381 | 1,344 | 1,370 | 17,314,000 |
| 2007/04/09 | 1,310 | 1,356 | 1,308 | 1,353 | 14,319,000 |
| 2007/04/06 | 1,291 | 1,302 | 1,278 | 1,292 | 3,642,000 |
| 2007/04/05 | 1,313 | 1,313 | 1,285 | 1,288 | 4,160,000 |
| 2007/04/04 | 1,309 | 1,314 | 1,295 | 1,307 | 5,842,000 |
| 2007/04/03 | 1,270 | 1,287 | 1,260 | 1,281 | 7,341,000 |
| 2007/04/02 | 1,301 | 1,315 | 1,252 | 1,253 | 7,204,000 |
| 2007/03/30 | 1,332 | 1,339 | 1,305 | 1,308 | 4,967,000 |
| 2007/03/29 | 1,300 | 1,343 | 1,296 | 1,322 | 6,624,000 |
| 2007/03/28 | 1,342 | 1,360 | 1,314 | 1,319 | 6,864,000 |
| 2007/03/27 | 1,341 | 1,367 | 1,333 | 1,349 | 5,971,000 |
| 2007/03/26 | 1,360 | 1,368 | 1,345 | 1,356 | 5,637,000 |
| 2007/03/23 | 1,371 | 1,378 | 1,348 | 1,358 | 7,288,000 |
| 2007/03/22 | 1,368 | 1,372 | 1,348 | 1,357 | 7,740,000 |
| 2007/03/20 | 1,320 | 1,354 | 1,319 | 1,340 | 6,318,000 |
| 2007/03/19 | 1,295 | 1,320 | 1,288 | 1,310 | 5,294,000 |
| 2007/03/16 | 1,329 | 1,342 | 1,302 | 1,317 | 6,069,000 |
| 2007/03/15 | 1,327 | 1,342 | 1,314 | 1,327 | 7,183,000 |
| 2007/03/14 | 1,319 | 1,323 | 1,301 | 1,307 | 6,669,000 |
| 2007/03/13 | 1,395 | 1,396 | 1,353 | 1,359 | 5,240,000 |
| 2007/03/12 | 1,390 | 1,390 | 1,362 | 1,383 | 3,479,000 |
| 2007/03/09 | 1,393 | 1,394 | 1,361 | 1,370 | 10,360,000 |
| 2007/03/08 | 1,337 | 1,374 | 1,319 | 1,373 | 8,668,000 |
| 2007/03/07 | 1,358 | 1,358 | 1,301 | 1,328 | 10,831,000 |
| 2007/03/06 | 1,270 | 1,317 | 1,265 | 1,314 | 11,938,000 |
| 2007/03/05 | 1,284 | 1,325 | 1,243 | 1,259 | 16,383,000 |
| 2007/03/02 | 1,325 | 1,328 | 1,303 | 1,305 | 8,431,000 |
| 2007/03/01 | 1,354 | 1,375 | 1,326 | 1,344 | 10,479,000 |
| 2007/02/28 | 1,294 | 1,369 | 1,276 | 1,338 | 13,747,000 |
| 2007/02/27 | 1,435 | 1,456 | 1,425 | 1,434 | 5,024,000 |
| 2007/02/26 | 1,446 | 1,467 | 1,421 | 1,436 | 5,668,000 |
| 2007/02/23 | 1,378 | 1,451 | 1,376 | 1,443 | 9,964,000 |
| 2007/02/22 | 1,403 | 1,410 | 1,373 | 1,377 | 4,452,000 |
| 2007/02/21 | 1,399 | 1,419 | 1,381 | 1,386 | 5,156,000 |
| 2007/02/20 | 1,393 | 1,406 | 1,383 | 1,403 | 6,053,000 |
| 2007/02/19 | 1,403 | 1,413 | 1,393 | 1,404 | 2,877,000 |
| 2007/02/16 | 1,383 | 1,427 | 1,378 | 1,408 | 8,355,000 |
| 2007/02/15 | 1,383 | 1,390 | 1,360 | 1,383 | 5,883,000 |
| 2007/02/14 | 1,377 | 1,386 | 1,363 | 1,375 | 6,969,000 |
| 2007/02/13 | 1,327 | 1,386 | 1,325 | 1,381 | 11,439,000 |
| 2007/02/09 | 1,262 | 1,340 | 1,260 | 1,340 | 22,890,000 |
| 2007/02/08 | 1,278 | 1,278 | 1,208 | 1,225 | 15,564,000 |
| 2007/02/07 | 1,275 | 1,280 | 1,255 | 1,270 | 6,876,000 |
| 2007/02/06 | 1,260 | 1,291 | 1,258 | 1,279 | 7,559,000 |
| 2007/02/05 | 1,255 | 1,269 | 1,252 | 1,257 | 5,108,000 |
| 2007/02/02 | 1,264 | 1,267 | 1,252 | 1,260 | 5,878,000 |
| 2007/02/01 | 1,245 | 1,273 | 1,243 | 1,271 | 5,202,000 |
| 2007/01/31 | 1,261 | 1,261 | 1,238 | 1,256 | 8,735,000 |
| 2007/01/30 | 1,290 | 1,291 | 1,263 | 1,269 | 6,178,000 |
| 2007/01/29 | 1,297 | 1,298 | 1,272 | 1,278 | 8,394,000 |
| 2007/01/26 | 1,269 | 1,298 | 1,260 | 1,297 | 10,604,000 |
| 2007/01/25 | 1,270 | 1,292 | 1,256 | 1,264 | 13,619,000 |
| 2007/01/24 | 1,210 | 1,284 | 1,206 | 1,250 | 15,023,000 |
| 2007/01/23 | 1,204 | 1,204 | 1,193 | 1,202 | 3,968,000 |
| 2007/01/22 | 1,210 | 1,214 | 1,202 | 1,208 | 5,957,000 |
| 2007/01/19 | 1,182 | 1,210 | 1,182 | 1,202 | 12,433,000 |
| 2007/01/18 | 1,147 | 1,186 | 1,142 | 1,181 | 7,733,000 |
| 2007/01/17 | 1,138 | 1,153 | 1,135 | 1,149 | 5,200,000 |
| 2007/01/16 | 1,155 | 1,158 | 1,144 | 1,147 | 4,422,000 |
| 2007/01/15 | 1,150 | 1,165 | 1,146 | 1,150 | 5,768,000 |
| 2007/01/12 | 1,155 | 1,171 | 1,152 | 1,162 | 6,718,000 |
| 2007/01/11 | 1,134 | 1,148 | 1,120 | 1,130 | 6,971,000 |
| 2007/01/10 | 1,174 | 1,174 | 1,128 | 1,137 | 9,090,000 |
| 2007/01/09 | 1,166 | 1,193 | 1,147 | 1,176 | 7,727,000 |
| 2007/01/05 | 1,190 | 1,197 | 1,162 | 1,165 | 7,937,000 |
| 2007/01/04 | 1,182 | 1,186 | 1,176 | 1,182 | 2,217,000 |