東京電力ホールディングス(9501)の株価時系列情報
東京電力ホールディングス(9501)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 | 2,890 | 2,895 | 2,850 | 2,890 | 2,426,600 |
| 2007/12/27 | 2,915 | 2,925 | 2,890 | 2,915 | 2,210,300 |
| 2007/12/26 | 2,930 | 2,940 | 2,910 | 2,915 | 1,925,000 |
| 2007/12/25 | 2,940 | 2,960 | 2,905 | 2,925 | 2,206,500 |
| 2007/12/21 | 2,925 | 2,930 | 2,910 | 2,925 | 4,575,800 |
| 2007/12/20 | 2,970 | 2,980 | 2,905 | 2,920 | 7,277,500 |
| 2007/12/19 | 2,980 | 3,030 | 2,975 | 2,985 | 4,032,400 |
| 2007/12/18 | 2,990 | 3,040 | 2,970 | 3,010 | 4,661,300 |
| 2007/12/17 | 3,010 | 3,080 | 2,985 | 3,040 | 4,148,800 |
| 2007/12/14 | 3,030 | 3,050 | 3,000 | 3,020 | 5,813,600 |
| 2007/12/13 | 3,120 | 3,130 | 3,030 | 3,050 | 4,134,100 |
| 2007/12/12 | 3,180 | 3,190 | 3,110 | 3,150 | 4,248,000 |
| 2007/12/11 | 3,170 | 3,190 | 3,160 | 3,180 | 2,318,200 |
| 2007/12/10 | 3,190 | 3,190 | 3,140 | 3,150 | 2,513,800 |
| 2007/12/07 | 3,190 | 3,220 | 3,140 | 3,160 | 4,971,300 |
| 2007/12/06 | 3,110 | 3,130 | 3,100 | 3,130 | 3,640,600 |
| 2007/12/05 | 3,020 | 3,100 | 3,000 | 3,080 | 3,737,600 |
| 2007/12/04 | 3,060 | 3,070 | 3,020 | 3,030 | 3,125,500 |
| 2007/12/03 | 3,070 | 3,080 | 3,030 | 3,040 | 2,665,300 |
| 2007/11/30 | 3,030 | 3,030 | 2,965 | 3,030 | 6,970,700 |
| 2007/11/29 | 3,040 | 3,050 | 3,010 | 3,030 | 3,717,000 |
| 2007/11/28 | 2,970 | 3,020 | 2,945 | 3,010 | 6,638,400 |
| 2007/11/27 | 2,905 | 2,950 | 2,850 | 2,940 | 5,802,000 |
| 2007/11/26 | 2,845 | 2,940 | 2,840 | 2,880 | 4,542,400 |
| 2007/11/22 | 2,815 | 2,890 | 2,790 | 2,805 | 6,524,800 |
| 2007/11/21 | 2,835 | 2,890 | 2,815 | 2,835 | 6,616,400 |
| 2007/11/20 | 2,775 | 2,835 | 2,765 | 2,810 | 4,763,500 |
| 2007/11/19 | 2,770 | 2,805 | 2,755 | 2,775 | 3,773,500 |
| 2007/11/16 | 2,780 | 2,820 | 2,770 | 2,800 | 3,644,000 |
| 2007/11/15 | 2,825 | 2,895 | 2,815 | 2,820 | 6,042,400 |
| 2007/11/14 | 2,725 | 2,790 | 2,705 | 2,785 | 6,280,800 |
| 2007/11/13 | 2,715 | 2,730 | 2,680 | 2,695 | 6,150,200 |
| 2007/11/12 | 2,775 | 2,780 | 2,710 | 2,730 | 5,899,400 |
| 2007/11/09 | 2,860 | 2,870 | 2,800 | 2,815 | 4,531,100 |
| 2007/11/08 | 2,910 | 2,915 | 2,850 | 2,855 | 5,375,000 |
| 2007/11/07 | 3,030 | 3,050 | 2,930 | 2,960 | 5,700,300 |
| 2007/11/06 | 2,980 | 3,050 | 2,970 | 3,010 | 7,236,600 |
| 2007/11/05 | 2,985 | 3,020 | 2,965 | 3,020 | 5,242,800 |
| 2007/11/02 | 2,990 | 3,050 | 2,960 | 2,995 | 8,557,100 |
| 2007/11/01 | 2,850 | 3,040 | 2,835 | 3,000 | 10,403,000 |
| 2007/10/31 | 2,910 | 2,920 | 2,875 | 2,920 | 4,885,800 |
| 2007/10/30 | 2,875 | 2,880 | 2,840 | 2,870 | 4,408,100 |
| 2007/10/29 | 2,780 | 2,870 | 2,770 | 2,870 | 7,406,300 |
| 2007/10/26 | 2,765 | 2,795 | 2,745 | 2,795 | 3,165,200 |
| 2007/10/25 | 2,785 | 2,795 | 2,755 | 2,760 | 5,126,200 |
| 2007/10/24 | 2,805 | 2,820 | 2,750 | 2,785 | 5,591,300 |
| 2007/10/23 | 2,760 | 2,795 | 2,750 | 2,765 | 5,631,300 |
| 2007/10/22 | 2,765 | 2,800 | 2,695 | 2,765 | 7,408,000 |
| 2007/10/19 | 2,745 | 2,795 | 2,740 | 2,760 | 7,130,200 |
| 2007/10/18 | 2,755 | 2,830 | 2,725 | 2,825 | 6,665,600 |
| 2007/10/17 | 2,775 | 2,795 | 2,715 | 2,730 | 7,135,100 |
| 2007/10/16 | 2,850 | 2,860 | 2,800 | 2,800 | 4,550,100 |
| 2007/10/15 | 2,870 | 2,875 | 2,850 | 2,860 | 3,776,700 |
| 2007/10/12 | 2,915 | 2,920 | 2,855 | 2,880 | 6,055,700 |
| 2007/10/11 | 2,910 | 2,925 | 2,890 | 2,915 | 3,893,000 |
| 2007/10/10 | 2,920 | 2,925 | 2,900 | 2,900 | 3,602,100 |
| 2007/10/09 | 2,900 | 2,925 | 2,900 | 2,920 | 4,524,600 |
| 2007/10/05 | 2,910 | 2,925 | 2,890 | 2,890 | 5,093,400 |
| 2007/10/04 | 2,935 | 2,950 | 2,905 | 2,920 | 3,763,100 |
| 2007/10/03 | 2,915 | 2,935 | 2,905 | 2,930 | 3,793,800 |
| 2007/10/02 | 2,935 | 2,935 | 2,885 | 2,910 | 4,494,800 |
| 2007/10/01 | 2,880 | 2,900 | 2,840 | 2,900 | 4,791,900 |
| 2007/09/28 | 2,905 | 2,915 | 2,865 | 2,900 | 3,884,300 |
| 2007/09/27 | 2,870 | 2,930 | 2,860 | 2,895 | 6,165,500 |
| 2007/09/26 | 2,805 | 2,840 | 2,770 | 2,835 | 7,064,600 |
| 2007/09/25 | 2,895 | 2,900 | 2,860 | 2,890 | 4,285,400 |
| 2007/09/21 | 2,915 | 2,915 | 2,840 | 2,880 | 7,530,400 |
| 2007/09/20 | 2,985 | 2,985 | 2,880 | 2,910 | 6,951,800 |
| 2007/09/19 | 2,950 | 2,965 | 2,935 | 2,955 | 4,986,600 |
| 2007/09/18 | 2,940 | 2,955 | 2,885 | 2,895 | 5,064,200 |
| 2007/09/14 | 2,955 | 2,965 | 2,940 | 2,955 | 6,676,300 |
| 2007/09/13 | 3,010 | 3,020 | 2,950 | 2,950 | 4,331,400 |
| 2007/09/12 | 2,985 | 3,020 | 2,960 | 2,990 | 5,483,400 |
| 2007/09/11 | 2,960 | 2,970 | 2,930 | 2,945 | 6,089,300 |
| 2007/09/10 | 2,955 | 3,020 | 2,935 | 2,975 | 7,477,000 |
| 2007/09/07 | 2,990 | 3,000 | 2,965 | 2,970 | 6,409,500 |
| 2007/09/06 | 2,980 | 3,020 | 2,965 | 3,010 | 7,507,600 |
| 2007/09/05 | 3,030 | 3,030 | 3,000 | 3,000 | 4,427,700 |
| 2007/09/04 | 3,070 | 3,120 | 3,020 | 3,030 | 5,020,600 |
| 2007/09/03 | 3,050 | 3,090 | 3,030 | 3,080 | 4,446,300 |
| 2007/08/31 | 3,030 | 3,040 | 3,000 | 3,040 | 5,205,300 |
| 2007/08/30 | 3,050 | 3,050 | 3,000 | 3,020 | 3,722,600 |
| 2007/08/29 | 3,040 | 3,050 | 3,000 | 3,020 | 4,461,000 |
| 2007/08/28 | 3,090 | 3,110 | 3,060 | 3,060 | 4,016,200 |
| 2007/08/27 | 3,100 | 3,140 | 3,090 | 3,100 | 4,170,700 |
| 2007/08/24 | 3,120 | 3,120 | 3,050 | 3,070 | 4,963,000 |
| 2007/08/23 | 3,050 | 3,120 | 3,040 | 3,110 | 5,268,200 |
| 2007/08/22 | 3,080 | 3,110 | 3,020 | 3,040 | 6,451,100 |
| 2007/08/21 | 3,150 | 3,150 | 3,080 | 3,080 | 5,350,800 |
| 2007/08/20 | 3,130 | 3,150 | 3,060 | 3,080 | 5,973,600 |
| 2007/08/17 | 3,150 | 3,210 | 3,100 | 3,100 | 10,221,300 |
| 2007/08/16 | 3,020 | 3,200 | 2,965 | 3,120 | 11,944,200 |
| 2007/08/15 | 3,100 | 3,110 | 3,010 | 3,030 | 8,745,800 |
| 2007/08/14 | 3,130 | 3,150 | 3,080 | 3,120 | 5,304,000 |
| 2007/08/13 | 3,200 | 3,200 | 3,100 | 3,160 | 5,953,400 |
| 2007/08/10 | 3,240 | 3,250 | 3,180 | 3,200 | 6,723,000 |
| 2007/08/09 | 3,230 | 3,410 | 3,170 | 3,280 | 14,562,700 |
| 2007/08/08 | 3,120 | 3,130 | 3,010 | 3,110 | 8,612,000 |
| 2007/08/07 | 3,270 | 3,270 | 3,080 | 3,110 | 12,791,900 |
| 2007/08/06 | 3,210 | 3,280 | 3,180 | 3,260 | 6,197,700 |
| 2007/08/03 | 3,270 | 3,280 | 3,220 | 3,260 | 4,618,100 |
| 2007/08/02 | 3,230 | 3,260 | 3,200 | 3,240 | 7,533,000 |
| 2007/08/01 | 3,220 | 3,310 | 3,200 | 3,280 | 10,698,100 |
| 2007/07/31 | 3,190 | 3,210 | 3,170 | 3,170 | 6,239,000 |
| 2007/07/30 | 3,230 | 3,250 | 3,150 | 3,170 | 7,701,000 |
| 2007/07/27 | 3,240 | 3,290 | 3,210 | 3,220 | 6,372,300 |
| 2007/07/26 | 3,370 | 3,380 | 3,290 | 3,290 | 6,100,200 |
| 2007/07/25 | 3,290 | 3,330 | 3,270 | 3,300 | 7,347,500 |
| 2007/07/24 | 3,280 | 3,390 | 3,260 | 3,340 | 13,099,200 |
| 2007/07/23 | 3,260 | 3,270 | 3,160 | 3,230 | 15,295,100 |
| 2007/07/20 | 3,420 | 3,430 | 3,270 | 3,320 | 20,208,600 |
| 2007/07/19 | 3,350 | 3,450 | 3,330 | 3,400 | 24,359,200 |
| 2007/07/18 | 3,650 | 3,660 | 3,570 | 3,600 | 13,009,700 |
| 2007/07/17 | 3,780 | 3,790 | 3,700 | 3,750 | 5,311,000 |
| 2007/07/13 | 3,820 | 3,820 | 3,760 | 3,790 | 4,098,200 |
| 2007/07/12 | 3,780 | 3,800 | 3,740 | 3,760 | 4,212,400 |
| 2007/07/11 | 3,820 | 3,830 | 3,750 | 3,780 | 6,778,100 |
| 2007/07/10 | 3,890 | 3,900 | 3,840 | 3,860 | 3,967,800 |
| 2007/07/09 | 3,880 | 3,920 | 3,880 | 3,900 | 2,641,700 |
| 2007/07/06 | 3,980 | 3,980 | 3,900 | 3,930 | 4,024,800 |
| 2007/07/05 | 4,010 | 4,050 | 4,000 | 4,010 | 2,998,900 |
| 2007/07/04 | 3,980 | 4,040 | 3,960 | 4,010 | 3,600,400 |
| 2007/07/03 | 3,990 | 4,010 | 3,960 | 4,010 | 3,699,400 |
| 2007/07/02 | 3,950 | 3,990 | 3,920 | 3,970 | 2,683,300 |
| 2007/06/29 | 3,910 | 3,980 | 3,890 | 3,960 | 5,012,600 |
| 2007/06/28 | 3,920 | 3,940 | 3,870 | 3,870 | 3,337,300 |
| 2007/06/27 | 3,970 | 3,980 | 3,890 | 3,920 | 5,380,200 |
| 2007/06/26 | 3,910 | 3,990 | 3,880 | 3,970 | 4,747,700 |
| 2007/06/25 | 3,880 | 3,930 | 3,870 | 3,900 | 2,360,800 |
| 2007/06/22 | 3,930 | 3,940 | 3,870 | 3,920 | 3,246,700 |
| 2007/06/21 | 3,930 | 3,980 | 3,910 | 3,970 | 3,084,600 |
| 2007/06/20 | 3,910 | 3,970 | 3,890 | 3,960 | 4,348,400 |
| 2007/06/19 | 3,930 | 3,930 | 3,860 | 3,880 | 4,352,900 |
| 2007/06/18 | 3,900 | 3,930 | 3,860 | 3,930 | 4,530,500 |
| 2007/06/15 | 3,870 | 3,880 | 3,830 | 3,840 | 3,517,100 |
| 2007/06/14 | 3,890 | 3,900 | 3,820 | 3,840 | 3,429,500 |
| 2007/06/13 | 3,840 | 3,860 | 3,810 | 3,860 | 5,256,900 |
| 2007/06/12 | 3,960 | 3,970 | 3,870 | 3,890 | 4,671,600 |
| 2007/06/11 | 3,940 | 3,960 | 3,920 | 3,950 | 3,955,500 |
| 2007/06/08 | 4,090 | 4,090 | 3,930 | 3,980 | 7,247,800 |
| 2007/06/07 | 4,090 | 4,110 | 4,060 | 4,080 | 4,359,400 |
| 2007/06/06 | 4,120 | 4,150 | 4,100 | 4,130 | 3,445,000 |
| 2007/06/05 | 4,090 | 4,120 | 4,080 | 4,100 | 2,593,200 |
| 2007/06/04 | 4,160 | 4,170 | 4,040 | 4,090 | 4,275,400 |
| 2007/06/01 | 4,100 | 4,140 | 4,080 | 4,110 | 4,669,800 |
| 2007/05/31 | 3,990 | 4,050 | 3,970 | 4,050 | 3,776,000 |
| 2007/05/30 | 3,970 | 4,010 | 3,910 | 3,990 | 4,407,500 |
| 2007/05/29 | 3,890 | 3,990 | 3,890 | 3,940 | 4,370,800 |
| 2007/05/28 | 3,900 | 3,920 | 3,850 | 3,870 | 2,391,600 |
| 2007/05/25 | 3,870 | 3,920 | 3,830 | 3,890 | 4,666,300 |
| 2007/05/24 | 3,960 | 3,970 | 3,910 | 3,930 | 2,550,500 |
| 2007/05/23 | 3,970 | 3,980 | 3,910 | 3,940 | 3,649,500 |
| 2007/05/22 | 3,960 | 3,990 | 3,920 | 3,960 | 2,397,300 |
| 2007/05/21 | 3,980 | 4,000 | 3,950 | 3,980 | 4,134,300 |
| 2007/05/18 | 3,940 | 3,940 | 3,880 | 3,900 | 2,992,800 |
| 2007/05/17 | 3,980 | 3,990 | 3,900 | 3,930 | 4,398,900 |
| 2007/05/16 | 3,980 | 4,030 | 3,960 | 3,970 | 6,514,700 |
| 2007/05/15 | 3,870 | 3,950 | 3,860 | 3,910 | 4,917,000 |
| 2007/05/14 | 3,840 | 3,930 | 3,820 | 3,900 | 3,604,300 |
| 2007/05/11 | 3,830 | 3,850 | 3,780 | 3,820 | 5,268,700 |
| 2007/05/10 | 3,830 | 3,890 | 3,820 | 3,850 | 6,870,300 |
| 2007/05/09 | 3,890 | 3,890 | 3,800 | 3,810 | 6,077,400 |
| 2007/05/08 | 3,940 | 3,940 | 3,840 | 3,880 | 4,282,000 |
| 2007/05/07 | 3,950 | 3,970 | 3,920 | 3,930 | 3,083,800 |
| 2007/05/02 | 3,940 | 3,950 | 3,910 | 3,920 | 3,224,500 |
| 2007/05/01 | 3,990 | 3,990 | 3,930 | 3,940 | 3,777,000 |
| 2007/04/27 | 4,010 | 4,030 | 3,950 | 3,980 | 4,359,000 |
| 2007/04/26 | 4,030 | 4,060 | 4,000 | 4,000 | 3,437,400 |
| 2007/04/25 | 4,040 | 4,050 | 3,990 | 4,030 | 3,627,700 |
| 2007/04/24 | 4,060 | 4,090 | 4,020 | 4,070 | 2,767,400 |
| 2007/04/23 | 4,030 | 4,100 | 4,030 | 4,060 | 3,755,200 |
| 2007/04/20 | 4,050 | 4,070 | 4,030 | 4,060 | 2,935,800 |
| 2007/04/19 | 4,100 | 4,110 | 4,030 | 4,080 | 3,465,100 |
| 2007/04/18 | 4,120 | 4,190 | 4,090 | 4,140 | 5,704,800 |
| 2007/04/17 | 4,140 | 4,140 | 4,050 | 4,100 | 4,788,800 |
| 2007/04/16 | 4,050 | 4,140 | 4,040 | 4,120 | 5,177,100 |
| 2007/04/13 | 4,050 | 4,060 | 3,970 | 3,980 | 2,870,300 |
| 2007/04/12 | 4,100 | 4,110 | 4,020 | 4,040 | 3,711,800 |
| 2007/04/11 | 4,100 | 4,130 | 4,070 | 4,100 | 4,521,800 |
| 2007/04/10 | 4,020 | 4,080 | 4,010 | 4,070 | 4,317,600 |
| 2007/04/09 | 3,980 | 4,040 | 3,980 | 4,010 | 3,132,500 |
| 2007/04/06 | 4,010 | 4,050 | 3,970 | 3,970 | 2,904,200 |
| 2007/04/05 | 4,050 | 4,050 | 3,960 | 3,990 | 3,963,700 |
| 2007/04/04 | 4,040 | 4,090 | 4,000 | 4,030 | 4,984,500 |
| 2007/04/03 | 4,000 | 4,030 | 3,950 | 3,980 | 5,524,800 |
| 2007/04/02 | 4,060 | 4,100 | 3,950 | 3,950 | 3,896,600 |
| 2007/03/30 | 4,160 | 4,180 | 4,030 | 4,030 | 4,433,100 |
| 2007/03/29 | 4,100 | 4,200 | 4,050 | 4,190 | 5,542,300 |
| 2007/03/28 | 4,140 | 4,150 | 4,040 | 4,090 | 5,219,600 |
| 2007/03/27 | 4,160 | 4,170 | 4,100 | 4,150 | 3,992,400 |
| 2007/03/26 | 4,320 | 4,320 | 4,210 | 4,240 | 3,339,200 |
| 2007/03/23 | 4,290 | 4,370 | 4,260 | 4,330 | 5,598,300 |
| 2007/03/22 | 4,240 | 4,270 | 4,230 | 4,250 | 4,284,900 |
| 2007/03/20 | 4,200 | 4,250 | 4,150 | 4,160 | 3,941,700 |
| 2007/03/19 | 4,090 | 4,140 | 4,060 | 4,110 | 3,950,300 |
| 2007/03/16 | 4,110 | 4,120 | 4,050 | 4,090 | 3,846,100 |
| 2007/03/15 | 4,050 | 4,130 | 4,040 | 4,090 | 4,359,900 |
| 2007/03/14 | 4,100 | 4,120 | 4,020 | 4,030 | 4,607,900 |
| 2007/03/13 | 4,170 | 4,230 | 4,160 | 4,170 | 6,149,700 |
| 2007/03/12 | 4,150 | 4,200 | 4,150 | 4,150 | 3,953,300 |
| 2007/03/09 | 4,150 | 4,160 | 4,120 | 4,140 | 4,212,900 |
| 2007/03/08 | 4,020 | 4,160 | 4,010 | 4,150 | 6,327,200 |
| 2007/03/07 | 4,040 | 4,100 | 4,010 | 4,040 | 4,693,300 |
| 2007/03/06 | 3,950 | 4,040 | 3,900 | 4,040 | 6,504,100 |
| 2007/03/05 | 4,030 | 4,030 | 3,950 | 3,950 | 5,632,900 |
| 2007/03/02 | 4,070 | 4,130 | 4,030 | 4,050 | 6,566,400 |
| 2007/03/01 | 4,120 | 4,120 | 4,050 | 4,100 | 4,826,100 |
| 2007/02/28 | 4,100 | 4,170 | 4,080 | 4,130 | 10,445,200 |
| 2007/02/27 | 4,200 | 4,280 | 4,160 | 4,260 | 6,250,500 |
| 2007/02/26 | 4,090 | 4,200 | 4,080 | 4,160 | 4,582,000 |
| 2007/02/23 | 4,050 | 4,100 | 4,040 | 4,070 | 6,775,400 |
| 2007/02/22 | 4,100 | 4,100 | 3,990 | 4,020 | 5,988,200 |
| 2007/02/21 | 4,190 | 4,220 | 4,070 | 4,100 | 6,026,400 |
| 2007/02/20 | 4,120 | 4,220 | 4,090 | 4,190 | 6,472,200 |
| 2007/02/19 | 4,100 | 4,150 | 4,100 | 4,110 | 4,077,300 |
| 2007/02/16 | 4,180 | 4,200 | 4,080 | 4,170 | 4,544,700 |
| 2007/02/15 | 4,230 | 4,280 | 4,180 | 4,230 | 7,106,300 |
| 2007/02/14 | 4,320 | 4,390 | 4,270 | 4,280 | 4,406,400 |
| 2007/02/13 | 4,230 | 4,350 | 4,220 | 4,340 | 5,741,000 |
| 2007/02/09 | 4,200 | 4,350 | 4,150 | 4,310 | 9,514,500 |
| 2007/02/08 | 4,440 | 4,480 | 4,220 | 4,240 | 11,246,500 |
| 2007/02/07 | 4,450 | 4,530 | 4,410 | 4,490 | 8,187,400 |
| 2007/02/06 | 4,330 | 4,500 | 4,320 | 4,470 | 9,228,500 |
| 2007/02/05 | 4,280 | 4,280 | 4,220 | 4,260 | 5,394,900 |
| 2007/02/02 | 4,170 | 4,320 | 4,160 | 4,280 | 8,879,100 |
| 2007/02/01 | 4,030 | 4,160 | 4,020 | 4,140 | 7,492,000 |
| 2007/01/31 | 4,100 | 4,120 | 4,050 | 4,110 | 3,872,600 |
| 2007/01/30 | 4,170 | 4,200 | 4,110 | 4,130 | 3,670,700 |
| 2007/01/29 | 4,030 | 4,220 | 4,030 | 4,160 | 8,312,900 |
| 2007/01/26 | 3,940 | 4,060 | 3,930 | 4,060 | 7,357,600 |
| 2007/01/25 | 3,950 | 4,030 | 3,910 | 3,910 | 6,502,900 |
| 2007/01/24 | 3,890 | 3,950 | 3,880 | 3,930 | 4,116,900 |
| 2007/01/23 | 3,870 | 3,890 | 3,840 | 3,840 | 2,018,000 |
| 2007/01/22 | 3,870 | 3,880 | 3,850 | 3,870 | 2,773,800 |
| 2007/01/19 | 3,840 | 3,850 | 3,810 | 3,820 | 2,908,700 |
| 2007/01/18 | 3,820 | 3,860 | 3,800 | 3,850 | 4,221,800 |
| 2007/01/17 | 3,860 | 3,870 | 3,790 | 3,850 | 4,412,300 |
| 2007/01/16 | 3,910 | 3,910 | 3,860 | 3,870 | 1,863,400 |
| 2007/01/15 | 3,900 | 3,930 | 3,880 | 3,910 | 3,406,400 |
| 2007/01/12 | 3,840 | 3,900 | 3,810 | 3,880 | 3,453,800 |
| 2007/01/11 | 3,870 | 3,880 | 3,800 | 3,810 | 3,259,000 |
| 2007/01/10 | 3,920 | 3,920 | 3,820 | 3,850 | 4,834,000 |
| 2007/01/09 | 3,890 | 3,980 | 3,880 | 3,920 | 3,328,900 |
| 2007/01/05 | 3,970 | 3,980 | 3,880 | 3,890 | 2,947,200 |
| 2007/01/04 | 3,910 | 4,000 | 3,910 | 3,980 | 2,882,200 |