川崎汽船(9107)の株価時系列情報
川崎汽船(9107)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 | 1,110 | 1,112 | 1,088 | 1,098 | 3,131,000 |
| 2007/12/27 | 1,151 | 1,157 | 1,121 | 1,126 | 3,914,000 |
| 2007/12/26 | 1,168 | 1,168 | 1,138 | 1,160 | 3,476,000 |
| 2007/12/25 | 1,119 | 1,150 | 1,107 | 1,150 | 6,461,000 |
| 2007/12/21 | 1,082 | 1,097 | 1,056 | 1,083 | 12,266,000 |
| 2007/12/20 | 1,113 | 1,136 | 1,093 | 1,100 | 5,958,000 |
| 2007/12/19 | 1,136 | 1,154 | 1,102 | 1,109 | 7,616,000 |
| 2007/12/18 | 1,081 | 1,160 | 1,078 | 1,127 | 9,187,000 |
| 2007/12/17 | 1,156 | 1,169 | 1,107 | 1,114 | 6,507,000 |
| 2007/12/14 | 1,183 | 1,197 | 1,148 | 1,154 | 7,875,000 |
| 2007/12/13 | 1,178 | 1,215 | 1,169 | 1,171 | 7,714,000 |
| 2007/12/12 | 1,179 | 1,189 | 1,159 | 1,181 | 11,008,000 |
| 2007/12/11 | 1,170 | 1,205 | 1,166 | 1,199 | 7,711,000 |
| 2007/12/10 | 1,192 | 1,194 | 1,147 | 1,156 | 6,430,000 |
| 2007/12/07 | 1,185 | 1,235 | 1,170 | 1,196 | 13,474,000 |
| 2007/12/06 | 1,185 | 1,191 | 1,133 | 1,180 | 8,927,000 |
| 2007/12/05 | 1,172 | 1,208 | 1,140 | 1,152 | 12,233,000 |
| 2007/12/04 | 1,253 | 1,267 | 1,173 | 1,184 | 13,801,000 |
| 2007/12/03 | 1,335 | 1,337 | 1,265 | 1,273 | 10,813,000 |
| 2007/11/30 | 1,270 | 1,325 | 1,268 | 1,315 | 12,060,000 |
| 2007/11/29 | 1,248 | 1,259 | 1,218 | 1,250 | 8,961,000 |
| 2007/11/28 | 1,247 | 1,266 | 1,203 | 1,208 | 7,842,000 |
| 2007/11/27 | 1,215 | 1,260 | 1,191 | 1,247 | 12,125,000 |
| 2007/11/26 | 1,245 | 1,257 | 1,175 | 1,217 | 13,999,000 |
| 2007/11/22 | 1,256 | 1,272 | 1,194 | 1,244 | 16,285,000 |
| 2007/11/21 | 1,311 | 1,326 | 1,259 | 1,262 | 7,988,000 |
| 2007/11/20 | 1,239 | 1,337 | 1,223 | 1,331 | 11,625,000 |
| 2007/11/19 | 1,375 | 1,390 | 1,292 | 1,299 | 7,875,000 |
| 2007/11/16 | 1,399 | 1,399 | 1,360 | 1,367 | 6,733,000 |
| 2007/11/15 | 1,444 | 1,451 | 1,413 | 1,425 | 7,231,000 |
| 2007/11/14 | 1,442 | 1,456 | 1,425 | 1,446 | 5,130,000 |
| 2007/11/13 | 1,430 | 1,430 | 1,386 | 1,402 | 6,476,000 |
| 2007/11/12 | 1,447 | 1,459 | 1,392 | 1,437 | 7,795,000 |
| 2007/11/09 | 1,473 | 1,522 | 1,472 | 1,487 | 6,654,000 |
| 2007/11/08 | 1,458 | 1,477 | 1,446 | 1,473 | 5,965,000 |
| 2007/11/07 | 1,520 | 1,536 | 1,491 | 1,498 | 7,697,000 |
| 2007/11/06 | 1,416 | 1,510 | 1,409 | 1,483 | 8,859,000 |
| 2007/11/05 | 1,489 | 1,498 | 1,426 | 1,436 | 8,331,000 |
| 2007/11/02 | 1,462 | 1,532 | 1,462 | 1,484 | 12,321,000 |
| 2007/11/01 | 1,561 | 1,570 | 1,487 | 1,507 | 12,519,000 |
| 2007/10/31 | 1,605 | 1,606 | 1,543 | 1,581 | 8,131,000 |
| 2007/10/30 | 1,692 | 1,709 | 1,615 | 1,633 | 10,227,000 |
| 2007/10/29 | 1,614 | 1,696 | 1,601 | 1,696 | 7,119,000 |
| 2007/10/26 | 1,602 | 1,604 | 1,555 | 1,595 | 5,124,000 |
| 2007/10/25 | 1,620 | 1,637 | 1,569 | 1,601 | 5,589,000 |
| 2007/10/24 | 1,588 | 1,632 | 1,584 | 1,597 | 6,450,000 |
| 2007/10/23 | 1,597 | 1,605 | 1,560 | 1,560 | 5,196,000 |
| 2007/10/22 | 1,582 | 1,604 | 1,543 | 1,583 | 8,337,000 |
| 2007/10/19 | 1,684 | 1,685 | 1,631 | 1,642 | 5,883,000 |
| 2007/10/18 | 1,694 | 1,715 | 1,677 | 1,696 | 5,059,000 |
| 2007/10/17 | 1,700 | 1,710 | 1,638 | 1,692 | 6,130,000 |
| 2007/10/16 | 1,739 | 1,748 | 1,712 | 1,718 | 5,773,000 |
| 2007/10/15 | 1,750 | 1,754 | 1,712 | 1,744 | 8,240,000 |
| 2007/10/12 | 1,745 | 1,760 | 1,722 | 1,738 | 9,675,000 |
| 2007/10/11 | 1,703 | 1,735 | 1,701 | 1,731 | 10,873,000 |
| 2007/10/10 | 1,666 | 1,684 | 1,649 | 1,673 | 6,822,000 |
| 2007/10/09 | 1,678 | 1,686 | 1,647 | 1,653 | 3,754,000 |
| 2007/10/05 | 1,670 | 1,679 | 1,647 | 1,654 | 5,892,000 |
| 2007/10/04 | 1,700 | 1,734 | 1,682 | 1,687 | 8,521,000 |
| 2007/10/03 | 1,670 | 1,726 | 1,662 | 1,724 | 8,321,000 |
| 2007/10/02 | 1,672 | 1,676 | 1,641 | 1,648 | 4,738,000 |
| 2007/10/01 | 1,680 | 1,680 | 1,626 | 1,642 | 7,248,000 |
| 2007/09/28 | 1,698 | 1,699 | 1,684 | 1,687 | 4,634,000 |
| 2007/09/27 | 1,720 | 1,729 | 1,683 | 1,693 | 7,143,000 |
| 2007/09/26 | 1,717 | 1,722 | 1,690 | 1,703 | 6,546,000 |
| 2007/09/25 | 1,670 | 1,722 | 1,670 | 1,716 | 8,953,000 |
| 2007/09/21 | 1,654 | 1,676 | 1,626 | 1,635 | 6,968,000 |
| 2007/09/20 | 1,604 | 1,661 | 1,597 | 1,653 | 9,677,000 |
| 2007/09/19 | 1,585 | 1,594 | 1,572 | 1,590 | 5,017,000 |
| 2007/09/18 | 1,558 | 1,576 | 1,530 | 1,534 | 4,744,000 |
| 2007/09/14 | 1,551 | 1,574 | 1,546 | 1,562 | 8,667,000 |
| 2007/09/13 | 1,542 | 1,563 | 1,517 | 1,530 | 5,662,000 |
| 2007/09/12 | 1,565 | 1,574 | 1,521 | 1,531 | 5,941,000 |
| 2007/09/11 | 1,533 | 1,564 | 1,512 | 1,556 | 6,865,000 |
| 2007/09/10 | 1,455 | 1,532 | 1,453 | 1,523 | 8,324,000 |
| 2007/09/07 | 1,543 | 1,547 | 1,495 | 1,525 | 6,350,000 |
| 2007/09/06 | 1,517 | 1,543 | 1,489 | 1,542 | 8,746,000 |
| 2007/09/05 | 1,562 | 1,570 | 1,529 | 1,535 | 9,378,000 |
| 2007/09/04 | 1,550 | 1,553 | 1,524 | 1,535 | 4,952,000 |
| 2007/09/03 | 1,516 | 1,552 | 1,510 | 1,547 | 7,923,000 |
| 2007/08/31 | 1,462 | 1,501 | 1,457 | 1,496 | 8,360,000 |
| 2007/08/30 | 1,469 | 1,476 | 1,437 | 1,442 | 6,185,000 |
| 2007/08/29 | 1,425 | 1,440 | 1,407 | 1,429 | 9,527,000 |
| 2007/08/28 | 1,471 | 1,497 | 1,466 | 1,485 | 5,169,000 |
| 2007/08/27 | 1,489 | 1,502 | 1,460 | 1,467 | 7,261,000 |
| 2007/08/24 | 1,471 | 1,485 | 1,456 | 1,469 | 5,995,000 |
| 2007/08/23 | 1,459 | 1,464 | 1,438 | 1,451 | 6,903,000 |
| 2007/08/22 | 1,394 | 1,434 | 1,375 | 1,406 | 6,054,000 |
| 2007/08/21 | 1,365 | 1,422 | 1,345 | 1,394 | 8,238,000 |
| 2007/08/20 | 1,405 | 1,410 | 1,344 | 1,359 | 10,360,000 |
| 2007/08/17 | 1,432 | 1,436 | 1,286 | 1,292 | 16,467,000 |
| 2007/08/16 | 1,475 | 1,515 | 1,416 | 1,486 | 10,874,000 |
| 2007/08/15 | 1,525 | 1,567 | 1,491 | 1,495 | 9,058,000 |
| 2007/08/14 | 1,525 | 1,558 | 1,520 | 1,549 | 9,808,000 |
| 2007/08/13 | 1,470 | 1,521 | 1,461 | 1,485 | 11,606,000 |
| 2007/08/10 | 1,444 | 1,453 | 1,400 | 1,430 | 12,964,000 |
| 2007/08/09 | 1,528 | 1,540 | 1,431 | 1,514 | 18,992,000 |
| 2007/08/08 | 1,642 | 1,654 | 1,518 | 1,546 | 17,892,000 |
| 2007/08/07 | 1,690 | 1,711 | 1,663 | 1,668 | 7,599,000 |
| 2007/08/06 | 1,639 | 1,690 | 1,621 | 1,681 | 6,089,000 |
| 2007/08/03 | 1,662 | 1,675 | 1,626 | 1,664 | 6,097,000 |
| 2007/08/02 | 1,647 | 1,657 | 1,606 | 1,648 | 6,621,000 |
| 2007/08/01 | 1,642 | 1,676 | 1,616 | 1,617 | 5,737,000 |
| 2007/07/31 | 1,698 | 1,698 | 1,634 | 1,647 | 6,165,000 |
| 2007/07/30 | 1,601 | 1,670 | 1,601 | 1,668 | 7,523,000 |
| 2007/07/27 | 1,600 | 1,659 | 1,582 | 1,600 | 13,781,000 |
| 2007/07/26 | 1,690 | 1,731 | 1,632 | 1,635 | 14,937,000 |
| 2007/07/25 | 1,592 | 1,668 | 1,591 | 1,665 | 8,489,000 |
| 2007/07/24 | 1,661 | 1,663 | 1,594 | 1,622 | 11,133,000 |
| 2007/07/23 | 1,670 | 1,685 | 1,648 | 1,660 | 8,477,000 |
| 2007/07/20 | 1,691 | 1,706 | 1,667 | 1,680 | 7,056,000 |
| 2007/07/19 | 1,690 | 1,745 | 1,690 | 1,697 | 13,803,000 |
| 2007/07/18 | 1,667 | 1,679 | 1,644 | 1,658 | 8,622,000 |
| 2007/07/17 | 1,620 | 1,670 | 1,610 | 1,664 | 13,083,000 |
| 2007/07/13 | 1,610 | 1,638 | 1,588 | 1,598 | 7,700,000 |
| 2007/07/12 | 1,583 | 1,616 | 1,560 | 1,583 | 11,120,000 |
| 2007/07/11 | 1,525 | 1,546 | 1,522 | 1,537 | 3,965,000 |
| 2007/07/10 | 1,544 | 1,557 | 1,537 | 1,548 | 3,248,000 |
| 2007/07/09 | 1,558 | 1,564 | 1,537 | 1,545 | 4,033,000 |
| 2007/07/06 | 1,532 | 1,556 | 1,508 | 1,551 | 4,926,000 |
| 2007/07/05 | 1,540 | 1,564 | 1,527 | 1,532 | 6,547,000 |
| 2007/07/04 | 1,519 | 1,535 | 1,510 | 1,521 | 3,213,000 |
| 2007/07/03 | 1,523 | 1,537 | 1,509 | 1,518 | 5,166,000 |
| 2007/07/02 | 1,507 | 1,520 | 1,497 | 1,516 | 5,263,000 |
| 2007/06/29 | 1,450 | 1,511 | 1,450 | 1,507 | 10,204,000 |
| 2007/06/28 | 1,459 | 1,461 | 1,412 | 1,438 | 6,350,000 |
| 2007/06/27 | 1,483 | 1,492 | 1,438 | 1,451 | 7,341,000 |
| 2007/06/26 | 1,476 | 1,499 | 1,468 | 1,499 | 7,339,000 |
| 2007/06/25 | 1,469 | 1,490 | 1,461 | 1,464 | 5,473,000 |
| 2007/06/22 | 1,480 | 1,504 | 1,458 | 1,475 | 8,793,000 |
| 2007/06/21 | 1,430 | 1,477 | 1,417 | 1,473 | 8,914,000 |
| 2007/06/20 | 1,418 | 1,462 | 1,414 | 1,447 | 13,643,000 |
| 2007/06/19 | 1,424 | 1,429 | 1,390 | 1,394 | 6,118,000 |
| 2007/06/18 | 1,403 | 1,445 | 1,391 | 1,423 | 11,138,000 |
| 2007/06/15 | 1,402 | 1,403 | 1,375 | 1,390 | 4,591,000 |
| 2007/06/14 | 1,404 | 1,436 | 1,394 | 1,409 | 9,732,000 |
| 2007/06/13 | 1,385 | 1,405 | 1,360 | 1,373 | 13,177,000 |
| 2007/06/12 | 1,477 | 1,489 | 1,403 | 1,405 | 12,355,000 |
| 2007/06/11 | 1,502 | 1,529 | 1,466 | 1,472 | 8,901,000 |
| 2007/06/08 | 1,522 | 1,523 | 1,477 | 1,479 | 14,042,000 |
| 2007/06/07 | 1,542 | 1,577 | 1,534 | 1,565 | 9,087,000 |
| 2007/06/06 | 1,586 | 1,595 | 1,575 | 1,592 | 7,620,000 |
| 2007/06/05 | 1,590 | 1,608 | 1,559 | 1,597 | 8,739,000 |
| 2007/06/04 | 1,595 | 1,610 | 1,560 | 1,591 | 14,012,000 |
| 2007/06/01 | 1,486 | 1,543 | 1,484 | 1,535 | 13,982,000 |
| 2007/05/31 | 1,457 | 1,475 | 1,449 | 1,475 | 11,445,000 |
| 2007/05/30 | 1,433 | 1,455 | 1,412 | 1,444 | 4,908,000 |
| 2007/05/29 | 1,413 | 1,462 | 1,413 | 1,431 | 8,122,000 |
| 2007/05/28 | 1,421 | 1,427 | 1,387 | 1,400 | 3,989,000 |
| 2007/05/25 | 1,373 | 1,417 | 1,357 | 1,416 | 8,172,000 |
| 2007/05/24 | 1,402 | 1,422 | 1,384 | 1,391 | 10,468,000 |
| 2007/05/23 | 1,474 | 1,487 | 1,418 | 1,426 | 6,779,000 |
| 2007/05/22 | 1,460 | 1,506 | 1,453 | 1,473 | 7,172,000 |
| 2007/05/21 | 1,406 | 1,493 | 1,402 | 1,480 | 9,060,000 |
| 2007/05/18 | 1,416 | 1,419 | 1,383 | 1,386 | 5,725,000 |
| 2007/05/17 | 1,422 | 1,452 | 1,419 | 1,421 | 4,929,000 |
| 2007/05/16 | 1,388 | 1,416 | 1,369 | 1,407 | 6,996,000 |
| 2007/05/15 | 1,430 | 1,431 | 1,379 | 1,387 | 6,657,000 |
| 2007/05/14 | 1,466 | 1,475 | 1,445 | 1,445 | 4,066,000 |
| 2007/05/11 | 1,455 | 1,474 | 1,433 | 1,448 | 10,389,000 |
| 2007/05/10 | 1,482 | 1,501 | 1,438 | 1,485 | 14,650,000 |
| 2007/05/09 | 1,325 | 1,488 | 1,325 | 1,462 | 17,244,000 |
| 2007/05/08 | 1,347 | 1,351 | 1,322 | 1,337 | 3,962,000 |
| 2007/05/07 | 1,345 | 1,356 | 1,336 | 1,350 | 5,280,000 |
| 2007/05/02 | 1,291 | 1,312 | 1,282 | 1,303 | 3,165,000 |
| 2007/05/01 | 1,298 | 1,304 | 1,280 | 1,291 | 6,921,000 |
| 2007/04/27 | 1,277 | 1,318 | 1,277 | 1,308 | 7,943,000 |
| 2007/04/26 | 1,241 | 1,283 | 1,236 | 1,276 | 5,387,000 |
| 2007/04/25 | 1,238 | 1,240 | 1,220 | 1,224 | 3,379,000 |
| 2007/04/24 | 1,245 | 1,253 | 1,225 | 1,246 | 4,476,000 |
| 2007/04/23 | 1,270 | 1,278 | 1,242 | 1,248 | 3,965,000 |
| 2007/04/20 | 1,280 | 1,287 | 1,251 | 1,254 | 4,910,000 |
| 2007/04/19 | 1,284 | 1,300 | 1,255 | 1,274 | 9,919,000 |
| 2007/04/18 | 1,253 | 1,303 | 1,244 | 1,299 | 16,562,000 |
| 2007/04/17 | 1,223 | 1,248 | 1,222 | 1,235 | 11,245,000 |
| 2007/04/16 | 1,191 | 1,203 | 1,174 | 1,199 | 5,041,000 |
| 2007/04/13 | 1,188 | 1,212 | 1,182 | 1,190 | 8,716,000 |
| 2007/04/12 | 1,186 | 1,186 | 1,158 | 1,171 | 5,397,000 |
| 2007/04/11 | 1,200 | 1,216 | 1,184 | 1,186 | 5,232,000 |
| 2007/04/10 | 1,187 | 1,194 | 1,170 | 1,181 | 6,272,000 |
| 2007/04/09 | 1,147 | 1,198 | 1,147 | 1,196 | 10,642,000 |
| 2007/04/06 | 1,118 | 1,133 | 1,104 | 1,127 | 2,997,000 |
| 2007/04/05 | 1,129 | 1,131 | 1,104 | 1,112 | 3,693,000 |
| 2007/04/04 | 1,128 | 1,134 | 1,121 | 1,126 | 3,408,000 |
| 2007/04/03 | 1,091 | 1,109 | 1,084 | 1,103 | 3,796,000 |
| 2007/04/02 | 1,124 | 1,134 | 1,080 | 1,082 | 4,205,000 |
| 2007/03/30 | 1,141 | 1,146 | 1,114 | 1,118 | 2,497,000 |
| 2007/03/29 | 1,106 | 1,146 | 1,105 | 1,132 | 3,277,000 |
| 2007/03/28 | 1,143 | 1,158 | 1,118 | 1,126 | 3,896,000 |
| 2007/03/27 | 1,154 | 1,168 | 1,138 | 1,143 | 2,858,000 |
| 2007/03/26 | 1,160 | 1,168 | 1,151 | 1,160 | 2,779,000 |
| 2007/03/23 | 1,166 | 1,170 | 1,154 | 1,163 | 3,781,000 |
| 2007/03/22 | 1,164 | 1,169 | 1,146 | 1,157 | 5,131,000 |
| 2007/03/20 | 1,126 | 1,158 | 1,122 | 1,144 | 6,897,000 |
| 2007/03/19 | 1,075 | 1,106 | 1,075 | 1,105 | 2,666,000 |
| 2007/03/16 | 1,105 | 1,119 | 1,085 | 1,095 | 5,420,000 |
| 2007/03/15 | 1,115 | 1,128 | 1,103 | 1,105 | 7,176,000 |
| 2007/03/14 | 1,127 | 1,128 | 1,104 | 1,110 | 5,602,000 |
| 2007/03/13 | 1,179 | 1,191 | 1,158 | 1,163 | 3,954,000 |
| 2007/03/12 | 1,168 | 1,179 | 1,154 | 1,171 | 3,883,000 |
| 2007/03/09 | 1,187 | 1,187 | 1,152 | 1,159 | 7,678,000 |
| 2007/03/08 | 1,129 | 1,170 | 1,127 | 1,168 | 6,447,000 |
| 2007/03/07 | 1,185 | 1,193 | 1,129 | 1,146 | 6,719,000 |
| 2007/03/06 | 1,132 | 1,147 | 1,120 | 1,145 | 7,889,000 |
| 2007/03/05 | 1,100 | 1,133 | 1,069 | 1,080 | 7,383,000 |
| 2007/03/02 | 1,162 | 1,166 | 1,136 | 1,140 | 6,396,000 |
| 2007/03/01 | 1,189 | 1,212 | 1,151 | 1,172 | 7,607,000 |
| 2007/02/28 | 1,142 | 1,196 | 1,142 | 1,178 | 7,551,000 |
| 2007/02/27 | 1,249 | 1,264 | 1,236 | 1,242 | 3,581,000 |
| 2007/02/26 | 1,250 | 1,279 | 1,237 | 1,253 | 5,763,000 |
| 2007/02/23 | 1,175 | 1,269 | 1,175 | 1,254 | 15,210,000 |
| 2007/02/22 | 1,201 | 1,208 | 1,169 | 1,173 | 6,036,000 |
| 2007/02/21 | 1,213 | 1,222 | 1,180 | 1,189 | 7,444,000 |
| 2007/02/20 | 1,171 | 1,220 | 1,170 | 1,213 | 9,451,000 |
| 2007/02/19 | 1,168 | 1,191 | 1,163 | 1,181 | 5,386,000 |
| 2007/02/16 | 1,169 | 1,218 | 1,167 | 1,180 | 10,542,000 |
| 2007/02/15 | 1,219 | 1,220 | 1,186 | 1,208 | 9,081,000 |
| 2007/02/14 | 1,199 | 1,228 | 1,175 | 1,223 | 13,385,000 |
| 2007/02/13 | 1,145 | 1,196 | 1,141 | 1,188 | 15,121,000 |
| 2007/02/09 | 1,064 | 1,157 | 1,055 | 1,156 | 22,963,000 |
| 2007/02/08 | 1,088 | 1,095 | 1,030 | 1,044 | 11,773,000 |
| 2007/02/07 | 1,089 | 1,101 | 1,070 | 1,090 | 6,993,000 |
| 2007/02/06 | 1,045 | 1,113 | 1,042 | 1,098 | 11,595,000 |
| 2007/02/05 | 1,055 | 1,065 | 1,044 | 1,047 | 5,513,000 |
| 2007/02/02 | 1,090 | 1,090 | 1,067 | 1,070 | 5,583,000 |
| 2007/02/01 | 1,033 | 1,079 | 1,032 | 1,078 | 6,840,000 |
| 2007/01/31 | 1,054 | 1,062 | 1,034 | 1,044 | 6,875,000 |
| 2007/01/30 | 1,075 | 1,084 | 1,063 | 1,074 | 7,396,000 |
| 2007/01/29 | 1,080 | 1,095 | 1,070 | 1,079 | 8,747,000 |
| 2007/01/26 | 1,049 | 1,093 | 1,038 | 1,085 | 15,248,000 |
| 2007/01/25 | 1,060 | 1,076 | 1,043 | 1,053 | 12,416,000 |
| 2007/01/24 | 996 | 1,066 | 991 | 1,041 | 28,677,000 |
| 2007/01/23 | 961 | 969 | 956 | 966 | 3,206,000 |
| 2007/01/22 | 974 | 979 | 963 | 966 | 6,704,000 |
| 2007/01/19 | 975 | 1,000 | 969 | 984 | 12,301,000 |
| 2007/01/18 | 929 | 984 | 926 | 984 | 9,817,000 |
| 2007/01/17 | 928 | 936 | 918 | 930 | 4,180,000 |
| 2007/01/16 | 939 | 943 | 929 | 932 | 4,227,000 |
| 2007/01/15 | 934 | 946 | 933 | 938 | 1,628,000 |
| 2007/01/12 | 925 | 937 | 920 | 937 | 5,098,000 |
| 2007/01/11 | 923 | 936 | 912 | 921 | 4,769,000 |
| 2007/01/10 | 940 | 940 | 918 | 929 | 3,762,000 |
| 2007/01/09 | 923 | 948 | 916 | 941 | 4,512,000 |
| 2007/01/05 | 941 | 950 | 921 | 926 | 4,422,000 |
| 2007/01/04 | 936 | 943 | 932 | 940 | 2,653,000 |