ＫＤＤＩ(9433)の株価時系列情報
ＫＤＤＩ(9433)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 | 829,998 | 832,998 | 826,002 | 832,002 | 7,348 |
| 2007/12/27 | 832,998 | 840,000 | 829,998 | 838,002 | 8,439 |
| 2007/12/26 | 829,002 | 835,002 | 828,000 | 832,002 | 6,019 |
| 2007/12/25 | 835,998 | 837,000 | 823,998 | 825,000 | 9,317 |
| 2007/12/21 | 784,002 | 811,998 | 783,000 | 805,998 | 18,362 |
| 2007/12/20 | 772,002 | 790,002 | 769,998 | 784,002 | 12,223 |
| 2007/12/19 | 784,998 | 787,002 | 769,998 | 771,000 | 14,317 |
| 2007/12/18 | 786,000 | 796,002 | 780,000 | 790,002 | 22,724 |
| 2007/12/17 | 789,000 | 792,000 | 772,998 | 778,998 | 12,111 |
| 2007/12/14 | 781,002 | 796,998 | 781,002 | 786,000 | 37,020 |
| 2007/12/13 | 775,998 | 796,002 | 775,998 | 786,000 | 28,087 |
| 2007/12/12 | 777,000 | 784,998 | 772,002 | 780,000 | 13,109 |
| 2007/12/11 | 775,002 | 787,002 | 772,002 | 787,002 | 21,132 |
| 2007/12/10 | 775,002 | 775,002 | 757,002 | 765,000 | 13,188 |
| 2007/12/07 | 765,000 | 777,000 | 756,000 | 769,998 | 23,772 |
| 2007/12/06 | 766,998 | 772,002 | 748,998 | 765,000 | 23,144 |
| 2007/12/05 | 760,002 | 766,002 | 751,998 | 763,998 | 13,182 |
| 2007/12/04 | 766,002 | 772,998 | 763,002 | 763,998 | 10,214 |
| 2007/12/03 | 787,002 | 787,002 | 760,002 | 765,000 | 27,444 |
| 2007/11/30 | 772,002 | 787,998 | 772,002 | 786,000 | 19,983 |
| 2007/11/29 | 775,002 | 789,000 | 772,002 | 781,998 | 12,654 |
| 2007/11/28 | 766,002 | 772,002 | 754,998 | 765,000 | 8,826 |
| 2007/11/27 | 739,002 | 769,002 | 738,000 | 765,000 | 16,086 |
| 2007/11/26 | 751,002 | 765,000 | 736,998 | 759,000 | 20,320 |
| 2007/11/22 | 763,002 | 768,000 | 754,998 | 760,998 | 28,780 |
| 2007/11/21 | 760,998 | 769,998 | 742,998 | 754,998 | 26,291 |
| 2007/11/20 | 754,002 | 771,000 | 748,998 | 771,000 | 23,841 |
| 2007/11/19 | 774,000 | 778,998 | 763,998 | 772,998 | 18,452 |
| 2007/11/16 | 775,002 | 783,000 | 765,000 | 778,002 | 20,436 |
| 2007/11/15 | 775,002 | 798,000 | 774,000 | 789,000 | 21,794 |
| 2007/11/14 | 777,000 | 781,998 | 760,002 | 775,998 | 22,859 |
| 2007/11/13 | 774,000 | 775,998 | 751,002 | 757,002 | 23,364 |
| 2007/11/12 | 783,000 | 786,000 | 762,000 | 777,000 | 29,868 |
| 2007/11/09 | 790,998 | 817,002 | 780,000 | 805,998 | 30,316 |
| 2007/11/08 | 804,000 | 811,998 | 795,000 | 807,000 | 21,695 |
| 2007/11/07 | 829,998 | 832,998 | 822,000 | 823,998 | 18,579 |
| 2007/11/06 | 799,002 | 819,000 | 787,998 | 814,002 | 22,214 |
| 2007/11/05 | 814,002 | 816,000 | 793,002 | 799,002 | 21,572 |
| 2007/11/02 | 820,998 | 828,000 | 817,998 | 822,000 | 20,341 |
| 2007/11/01 | 865,002 | 865,002 | 843,000 | 850,998 | 15,881 |
| 2007/10/31 | 855,000 | 868,998 | 853,002 | 867,000 | 19,920 |
| 2007/10/30 | 844,002 | 846,000 | 828,000 | 844,002 | 27,345 |
| 2007/10/29 | 853,002 | 862,998 | 832,998 | 834,000 | 16,258 |
| 2007/10/26 | 844,998 | 850,002 | 841,002 | 843,000 | 16,186 |
| 2007/10/25 | 859,998 | 868,002 | 846,000 | 850,998 | 10,696 |
| 2007/10/24 | 867,000 | 868,998 | 850,002 | 858,000 | 9,867 |
| 2007/10/23 | 880,002 | 882,000 | 862,002 | 862,998 | 6,662 |
| 2007/10/22 | 880,002 | 883,998 | 859,002 | 870,000 | 17,417 |
| 2007/10/19 | 883,998 | 889,998 | 874,002 | 889,998 | 13,839 |
| 2007/10/18 | 904,002 | 919,998 | 898,998 | 904,002 | 12,487 |
| 2007/10/17 | 934,002 | 934,002 | 891,000 | 901,998 | 21,332 |
| 2007/10/16 | 933,000 | 933,000 | 921,000 | 924,000 | 11,337 |
| 2007/10/15 | 945,000 | 946,998 | 931,998 | 937,002 | 14,405 |
| 2007/10/12 | 933,000 | 940,998 | 924,000 | 930,000 | 26,506 |
| 2007/10/11 | 918,000 | 930,000 | 915,000 | 922,998 | 22,586 |
| 2007/10/10 | 915,000 | 931,002 | 907,002 | 907,998 | 21,567 |
| 2007/10/09 | 895,002 | 907,998 | 891,000 | 904,998 | 20,473 |
| 2007/10/05 | 862,002 | 883,998 | 861,000 | 880,002 | 24,964 |
| 2007/10/04 | 844,002 | 849,000 | 837,000 | 844,998 | 10,348 |
| 2007/10/03 | 841,002 | 853,002 | 835,998 | 843,000 | 14,157 |
| 2007/10/02 | 874,998 | 877,002 | 841,002 | 844,998 | 20,472 |
| 2007/10/01 | 846,000 | 865,002 | 844,998 | 865,002 | 8,873 |
| 2007/09/28 | 849,000 | 853,998 | 832,998 | 852,000 | 10,926 |
| 2007/09/27 | 819,000 | 844,002 | 817,002 | 837,000 | 12,272 |
| 2007/09/26 | 817,002 | 826,002 | 814,002 | 822,000 | 10,279 |
| 2007/09/25 | 850,998 | 850,998 | 834,000 | 843,000 | 10,149 |
| 2007/09/21 | 843,000 | 856,998 | 820,002 | 826,998 | 14,442 |
| 2007/09/20 | 867,000 | 868,002 | 844,998 | 849,000 | 12,583 |
| 2007/09/19 | 865,002 | 883,002 | 861,000 | 865,998 | 15,958 |
| 2007/09/18 | 882,000 | 882,000 | 855,000 | 855,000 | 9,990 |
| 2007/09/14 | 871,998 | 883,998 | 870,000 | 880,998 | 43,319 |
| 2007/09/13 | 862,002 | 868,998 | 852,000 | 862,998 | 10,610 |
| 2007/09/12 | 856,998 | 864,000 | 841,998 | 843,000 | 8,919 |
| 2007/09/11 | 844,002 | 858,000 | 835,002 | 852,000 | 9,215 |
| 2007/09/10 | 870,000 | 877,998 | 847,002 | 849,000 | 15,370 |
| 2007/09/07 | 855,000 | 865,002 | 847,998 | 862,002 | 13,383 |
| 2007/09/06 | 838,998 | 862,998 | 835,002 | 862,998 | 14,938 |
| 2007/09/05 | 862,998 | 868,002 | 835,998 | 841,998 | 11,083 |
| 2007/09/04 | 874,998 | 880,002 | 862,998 | 862,998 | 9,182 |
| 2007/09/03 | 885,000 | 891,000 | 871,002 | 874,002 | 12,201 |
| 2007/08/31 | 886,998 | 895,002 | 883,002 | 895,002 | 9,675 |
| 2007/08/30 | 886,002 | 886,998 | 876,000 | 886,998 | 13,480 |
| 2007/08/29 | 850,998 | 864,000 | 847,998 | 861,000 | 11,636 |
| 2007/08/28 | 886,002 | 886,998 | 876,000 | 885,000 | 6,220 |
| 2007/08/27 | 880,002 | 889,998 | 877,998 | 888,000 | 12,630 |
| 2007/08/24 | 859,998 | 874,998 | 853,002 | 867,000 | 10,825 |
| 2007/08/23 | 840,000 | 862,998 | 835,998 | 862,998 | 13,856 |
| 2007/08/22 | 847,002 | 855,000 | 838,002 | 847,002 | 15,479 |
| 2007/08/21 | 832,998 | 852,000 | 814,998 | 835,998 | 18,558 |
| 2007/08/20 | 865,002 | 867,000 | 846,000 | 846,000 | 26,425 |
| 2007/08/17 | 877,002 | 888,000 | 856,998 | 868,002 | 48,312 |
| 2007/08/16 | 826,002 | 850,998 | 823,002 | 837,000 | 42,602 |
| 2007/08/15 | 822,000 | 826,002 | 814,002 | 822,000 | 15,027 |
| 2007/08/14 | 820,002 | 825,000 | 814,002 | 819,000 | 10,616 |
| 2007/08/13 | 820,998 | 828,000 | 817,002 | 823,002 | 16,195 |
| 2007/08/10 | 811,002 | 820,998 | 802,998 | 811,002 | 32,021 |
| 2007/08/09 | 844,002 | 844,998 | 810,000 | 820,002 | 28,494 |
| 2007/08/08 | 798,000 | 820,002 | 796,998 | 808,002 | 29,124 |
| 2007/08/07 | 768,000 | 778,002 | 753,000 | 768,000 | 23,385 |
| 2007/08/06 | 772,002 | 784,002 | 769,002 | 778,002 | 15,944 |
| 2007/08/03 | 805,998 | 817,002 | 796,998 | 802,002 | 18,521 |
| 2007/08/02 | 799,998 | 810,000 | 780,000 | 805,998 | 28,915 |
| 2007/08/01 | 778,002 | 787,002 | 771,000 | 780,000 | 22,100 |
| 2007/07/31 | 793,002 | 793,002 | 778,002 | 790,002 | 18,578 |
| 2007/07/30 | 799,998 | 802,002 | 774,000 | 793,002 | 28,449 |
| 2007/07/27 | 814,998 | 816,000 | 804,000 | 810,000 | 25,529 |
| 2007/07/26 | 850,002 | 850,998 | 829,998 | 837,000 | 20,692 |
| 2007/07/25 | 865,002 | 876,000 | 862,002 | 868,002 | 16,322 |
| 2007/07/24 | 870,000 | 874,998 | 859,002 | 870,000 | 27,249 |
| 2007/07/23 | 849,000 | 850,002 | 814,998 | 829,998 | 32,650 |
| 2007/07/20 | 888,000 | 894,000 | 847,002 | 853,002 | 47,105 |
| 2007/07/19 | 901,002 | 915,000 | 901,002 | 907,998 | 19,600 |
| 2007/07/18 | 886,998 | 894,000 | 870,000 | 891,000 | 25,340 |
| 2007/07/17 | 900,000 | 907,998 | 898,002 | 907,002 | 13,874 |
| 2007/07/13 | 894,000 | 904,998 | 889,002 | 895,998 | 27,840 |
| 2007/07/12 | 894,000 | 898,998 | 889,002 | 892,002 | 12,355 |
| 2007/07/11 | 891,000 | 897,000 | 888,000 | 894,000 | 12,184 |
| 2007/07/10 | 892,002 | 898,998 | 888,000 | 898,002 | 12,425 |
| 2007/07/09 | 913,002 | 913,002 | 898,998 | 900,000 | 15,210 |
| 2007/07/06 | 916,998 | 918,000 | 909,000 | 912,000 | 20,441 |
| 2007/07/05 | 906,000 | 921,000 | 904,998 | 916,998 | 19,522 |
| 2007/07/04 | 883,998 | 910,002 | 883,998 | 903,000 | 31,336 |
| 2007/07/03 | 907,002 | 910,002 | 882,000 | 883,002 | 29,371 |
| 2007/07/02 | 913,998 | 916,002 | 904,998 | 906,000 | 14,598 |
| 2007/06/29 | 916,002 | 918,000 | 906,000 | 913,002 | 20,225 |
| 2007/06/28 | 936,000 | 936,000 | 916,002 | 916,002 | 14,320 |
| 2007/06/27 | 934,998 | 937,002 | 927,000 | 931,002 | 11,758 |
| 2007/06/26 | 934,998 | 943,998 | 927,000 | 942,000 | 14,690 |
| 2007/06/25 | 930,000 | 937,998 | 925,002 | 928,002 | 10,990 |
| 2007/06/22 | 939,000 | 939,000 | 924,000 | 928,998 | 13,146 |
| 2007/06/21 | 940,002 | 946,002 | 939,000 | 942,000 | 15,588 |
| 2007/06/20 | 951,000 | 954,000 | 943,002 | 945,000 | 16,489 |
| 2007/06/19 | 955,002 | 955,998 | 945,000 | 955,998 | 9,451 |
| 2007/06/18 | 961,002 | 964,002 | 949,002 | 954,000 | 20,160 |
| 2007/06/15 | 975,000 | 975,000 | 964,002 | 967,002 | 13,962 |
| 2007/06/14 | 966,000 | 966,000 | 955,002 | 960,000 | 13,121 |
| 2007/06/13 | 931,002 | 957,000 | 930,000 | 949,998 | 17,760 |
| 2007/06/12 | 952,002 | 955,998 | 937,002 | 937,998 | 17,013 |
| 2007/06/11 | 961,002 | 966,000 | 949,998 | 958,002 | 16,530 |
| 2007/06/08 | 985,002 | 985,002 | 955,998 | 958,002 | 54,925 |
| 2007/06/07 | 994,998 | 1,009,998 | 991,998 | 994,002 | 22,157 |
| 2007/06/06 | 999,000 | 1,009,998 | 997,998 | 1,000,002 | 7,307 |
| 2007/06/05 | 1,009,998 | 1,009,998 | 993,000 | 1,000,002 | 23,620 |
| 2007/06/04 | 1,050,000 | 1,050,000 | 1,000,002 | 1,000,002 | 19,656 |
| 2007/06/01 | 1,029,996 | 1,069,998 | 1,029,996 | 1,039,998 | 26,853 |
| 2007/05/31 | 1,000,002 | 1,039,998 | 1,000,002 | 1,039,998 | 19,155 |
| 2007/05/30 | 1,009,998 | 1,009,998 | 987,000 | 988,998 | 21,237 |
| 2007/05/29 | 1,000,002 | 1,009,998 | 1,000,002 | 1,000,002 | 4,060 |
| 2007/05/28 | 1,000,002 | 1,020,000 | 1,000,002 | 1,009,998 | 8,008 |
| 2007/05/25 | 1,000,002 | 1,009,998 | 997,002 | 997,998 | 12,304 |
| 2007/05/24 | 1,029,996 | 1,029,996 | 1,009,998 | 1,020,000 | 11,765 |
| 2007/05/23 | 1,029,996 | 1,039,998 | 1,029,996 | 1,029,996 | 7,927 |
| 2007/05/22 | 1,059,996 | 1,069,998 | 1,020,000 | 1,029,996 | 18,897 |
| 2007/05/21 | 1,050,000 | 1,069,998 | 1,050,000 | 1,059,996 | 12,146 |
| 2007/05/18 | 1,059,996 | 1,069,998 | 1,029,996 | 1,039,998 | 11,441 |
| 2007/05/17 | 1,069,998 | 1,069,998 | 1,050,000 | 1,050,000 | 11,512 |
| 2007/05/16 | 1,059,996 | 1,069,998 | 1,050,000 | 1,059,996 | 13,527 |
| 2007/05/15 | 1,029,996 | 1,050,000 | 1,020,000 | 1,050,000 | 25,784 |
| 2007/05/14 | 1,000,002 | 1,020,000 | 994,002 | 1,020,000 | 26,036 |
| 2007/05/11 | 990,000 | 1,009,998 | 975,000 | 987,000 | 23,081 |
| 2007/05/10 | 1,009,998 | 1,020,000 | 985,002 | 988,998 | 22,657 |
| 2007/05/09 | 1,029,996 | 1,029,996 | 1,000,002 | 1,009,998 | 19,356 |
| 2007/05/08 | 990,000 | 1,029,996 | 988,998 | 1,029,996 | 23,081 |
| 2007/05/07 | 1,009,998 | 1,009,998 | 996,000 | 996,000 | 20,942 |
| 2007/05/02 | 966,000 | 1,009,998 | 964,002 | 1,000,002 | 39,584 |
| 2007/05/01 | 949,998 | 964,002 | 946,002 | 961,002 | 22,546 |
| 2007/04/27 | 936,000 | 954,000 | 933,000 | 943,002 | 21,623 |
| 2007/04/26 | 937,998 | 942,000 | 925,998 | 934,998 | 25,228 |
| 2007/04/25 | 961,002 | 964,998 | 936,000 | 936,000 | 38,778 |
| 2007/04/24 | 970,998 | 1,009,998 | 964,998 | 991,002 | 40,210 |
| 2007/04/23 | 985,998 | 994,998 | 969,000 | 973,998 | 17,396 |
| 2007/04/20 | 969,000 | 979,002 | 964,002 | 976,002 | 19,734 |
| 2007/04/19 | 964,998 | 970,998 | 952,002 | 958,998 | 23,495 |
| 2007/04/18 | 976,998 | 982,002 | 963,000 | 969,000 | 26,186 |
| 2007/04/17 | 1,000,002 | 1,009,998 | 979,002 | 981,000 | 26,704 |
| 2007/04/16 | 1,000,002 | 1,009,998 | 994,002 | 997,998 | 24,847 |
| 2007/04/13 | 1,029,996 | 1,039,998 | 990,000 | 994,002 | 39,503 |
| 2007/04/12 | 1,009,998 | 1,020,000 | 1,000,002 | 1,020,000 | 14,435 |
| 2007/04/11 | 990,000 | 1,020,000 | 987,000 | 1,020,000 | 23,660 |
| 2007/04/10 | 1,009,998 | 1,020,000 | 988,998 | 993,000 | 21,667 |
| 2007/04/09 | 996,000 | 1,009,998 | 991,002 | 1,009,998 | 16,104 |
| 2007/04/06 | 973,002 | 996,000 | 970,002 | 976,002 | 21,161 |
| 2007/04/05 | 973,998 | 979,002 | 961,998 | 976,002 | 20,462 |
| 2007/04/04 | 960,000 | 981,000 | 958,002 | 978,000 | 31,004 |
| 2007/04/03 | 933,000 | 952,998 | 928,002 | 949,998 | 17,245 |
| 2007/04/02 | 939,000 | 952,002 | 921,000 | 925,998 | 15,534 |
| 2007/03/30 | 934,002 | 952,002 | 934,002 | 940,998 | 9,668 |
| 2007/03/29 | 921,000 | 940,998 | 921,000 | 933,000 | 15,363 |
| 2007/03/28 | 930,000 | 940,998 | 922,998 | 931,002 | 14,291 |
| 2007/03/27 | 948,000 | 951,000 | 937,002 | 940,002 | 19,115 |
| 2007/03/26 | 949,998 | 957,000 | 931,998 | 954,000 | 32,976 |
| 2007/03/23 | 922,998 | 937,998 | 919,998 | 937,998 | 14,410 |
| 2007/03/22 | 927,000 | 934,002 | 913,002 | 916,002 | 10,081 |
| 2007/03/20 | 921,000 | 927,000 | 912,000 | 915,000 | 13,791 |
| 2007/03/19 | 895,002 | 913,998 | 891,000 | 910,998 | 14,312 |
| 2007/03/16 | 885,000 | 909,000 | 877,998 | 889,998 | 20,505 |
| 2007/03/15 | 892,998 | 904,998 | 889,998 | 895,002 | 13,949 |
| 2007/03/14 | 886,998 | 894,000 | 879,000 | 883,002 | 18,343 |
| 2007/03/13 | 918,000 | 925,002 | 904,002 | 907,002 | 13,020 |
| 2007/03/12 | 909,000 | 922,002 | 907,998 | 919,998 | 16,894 |
| 2007/03/09 | 913,998 | 915,000 | 903,000 | 906,000 | 42,145 |
| 2007/03/08 | 882,000 | 904,002 | 879,000 | 904,002 | 16,370 |
| 2007/03/07 | 886,002 | 901,998 | 874,998 | 892,002 | 21,402 |
| 2007/03/06 | 883,998 | 897,000 | 879,000 | 889,002 | 21,568 |
| 2007/03/05 | 868,998 | 886,002 | 865,002 | 874,002 | 25,373 |
| 2007/03/02 | 912,000 | 912,000 | 873,000 | 877,002 | 37,227 |
| 2007/03/01 | 924,000 | 924,000 | 901,998 | 910,998 | 21,226 |
| 2007/02/28 | 904,998 | 931,998 | 904,998 | 927,000 | 32,973 |
| 2007/02/27 | 921,000 | 949,002 | 916,998 | 945,000 | 33,615 |
| 2007/02/26 | 909,000 | 916,998 | 900,000 | 915,000 | 11,698 |
| 2007/02/23 | 907,998 | 915,000 | 900,000 | 904,998 | 19,637 |
| 2007/02/22 | 933,000 | 936,000 | 910,998 | 912,000 | 19,690 |
| 2007/02/21 | 930,000 | 943,998 | 924,000 | 933,000 | 12,647 |
| 2007/02/20 | 913,998 | 951,000 | 907,998 | 937,002 | 24,475 |
| 2007/02/19 | 913,998 | 924,000 | 901,998 | 918,000 | 21,592 |
| 2007/02/16 | 931,998 | 936,000 | 915,000 | 921,000 | 18,640 |
| 2007/02/15 | 940,002 | 952,002 | 937,998 | 942,000 | 14,719 |
| 2007/02/14 | 949,998 | 952,998 | 943,998 | 945,000 | 15,110 |
| 2007/02/13 | 943,998 | 976,998 | 939,000 | 964,002 | 24,006 |
| 2007/02/09 | 922,002 | 945,000 | 915,000 | 942,000 | 26,198 |
| 2007/02/08 | 922,998 | 946,998 | 915,000 | 925,002 | 32,936 |
| 2007/02/07 | 912,000 | 919,002 | 903,000 | 909,000 | 28,709 |
| 2007/02/06 | 900,000 | 916,002 | 895,002 | 912,000 | 28,218 |
| 2007/02/05 | 885,000 | 897,000 | 876,000 | 892,998 | 28,418 |
| 2007/02/02 | 885,000 | 892,998 | 880,998 | 885,000 | 19,898 |
| 2007/02/01 | 859,002 | 891,000 | 856,002 | 886,002 | 20,807 |
| 2007/01/31 | 868,002 | 873,000 | 850,002 | 853,998 | 15,832 |
| 2007/01/30 | 868,002 | 877,998 | 865,998 | 867,000 | 12,982 |
| 2007/01/29 | 871,002 | 879,000 | 862,002 | 877,998 | 23,229 |
| 2007/01/26 | 858,000 | 883,002 | 850,998 | 861,000 | 42,214 |
| 2007/01/25 | 850,998 | 859,002 | 844,998 | 849,000 | 21,697 |
| 2007/01/24 | 864,000 | 891,000 | 852,000 | 856,002 | 48,258 |
| 2007/01/23 | 822,000 | 858,000 | 820,002 | 849,000 | 32,613 |
| 2007/01/22 | 814,002 | 823,002 | 811,998 | 817,002 | 10,047 |
| 2007/01/19 | 808,002 | 814,002 | 805,002 | 811,002 | 12,299 |
| 2007/01/18 | 807,000 | 811,998 | 799,998 | 805,998 | 11,599 |
| 2007/01/17 | 802,998 | 808,998 | 793,998 | 808,002 | 16,479 |
| 2007/01/16 | 813,000 | 814,998 | 807,000 | 808,002 | 12,412 |
| 2007/01/15 | 814,998 | 825,000 | 811,002 | 819,000 | 22,501 |
| 2007/01/12 | 787,002 | 811,002 | 786,000 | 808,002 | 29,621 |
| 2007/01/11 | 799,002 | 799,998 | 781,998 | 784,002 | 20,668 |
| 2007/01/10 | 808,002 | 811,998 | 796,002 | 798,000 | 13,120 |
| 2007/01/09 | 793,002 | 817,998 | 792,000 | 817,998 | 15,481 |
| 2007/01/05 | 810,000 | 817,002 | 795,000 | 802,002 | 15,273 |
| 2007/01/04 | 807,000 | 814,002 | 805,998 | 810,000 | 7,310 |