セコム(9735)の株価時系列情報
セコム(9735)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 | 6,160 | 6,180 | 6,070 | 6,110 | 470,800 |
| 2007/12/27 | 6,070 | 6,140 | 6,060 | 6,140 | 349,500 |
| 2007/12/26 | 6,110 | 6,160 | 6,100 | 6,140 | 329,600 |
| 2007/12/25 | 6,150 | 6,190 | 6,080 | 6,100 | 640,700 |
| 2007/12/21 | 5,990 | 6,080 | 5,980 | 6,060 | 1,360,200 |
| 2007/12/20 | 5,940 | 5,990 | 5,900 | 5,980 | 815,800 |
| 2007/12/19 | 5,920 | 5,950 | 5,840 | 5,840 | 692,700 |
| 2007/12/18 | 5,810 | 5,880 | 5,810 | 5,850 | 1,058,800 |
| 2007/12/17 | 5,880 | 5,930 | 5,860 | 5,860 | 575,600 |
| 2007/12/14 | 5,870 | 6,000 | 5,870 | 5,930 | 2,868,300 |
| 2007/12/13 | 5,900 | 5,930 | 5,860 | 5,870 | 1,384,400 |
| 2007/12/12 | 5,940 | 6,030 | 5,910 | 5,990 | 1,214,600 |
| 2007/12/11 | 6,030 | 6,030 | 5,900 | 5,950 | 1,141,400 |
| 2007/12/10 | 6,180 | 6,230 | 5,960 | 6,000 | 1,600,000 |
| 2007/12/07 | 6,250 | 6,290 | 6,180 | 6,190 | 1,312,800 |
| 2007/12/06 | 6,280 | 6,290 | 6,130 | 6,150 | 1,002,100 |
| 2007/12/05 | 6,120 | 6,260 | 6,120 | 6,250 | 832,400 |
| 2007/12/04 | 6,100 | 6,230 | 6,100 | 6,210 | 856,600 |
| 2007/12/03 | 6,180 | 6,180 | 6,070 | 6,110 | 957,000 |
| 2007/11/30 | 6,170 | 6,170 | 6,090 | 6,160 | 1,253,300 |
| 2007/11/29 | 6,340 | 6,340 | 6,150 | 6,170 | 1,003,300 |
| 2007/11/28 | 6,260 | 6,330 | 6,160 | 6,300 | 1,266,200 |
| 2007/11/27 | 6,020 | 6,310 | 6,020 | 6,270 | 1,271,200 |
| 2007/11/26 | 6,040 | 6,200 | 6,040 | 6,100 | 1,230,500 |
| 2007/11/22 | 6,050 | 6,170 | 6,010 | 6,130 | 1,514,900 |
| 2007/11/21 | 6,000 | 6,070 | 6,000 | 6,000 | 1,253,300 |
| 2007/11/20 | 6,000 | 6,170 | 5,990 | 6,120 | 2,398,800 |
| 2007/11/19 | 5,900 | 6,070 | 5,880 | 6,040 | 1,342,300 |
| 2007/11/16 | 5,910 | 5,960 | 5,810 | 5,910 | 914,800 |
| 2007/11/15 | 6,000 | 6,070 | 5,920 | 5,930 | 1,309,300 |
| 2007/11/14 | 6,020 | 6,030 | 5,930 | 5,970 | 1,134,900 |
| 2007/11/13 | 5,930 | 6,020 | 5,900 | 5,980 | 1,610,200 |
| 2007/11/12 | 5,750 | 6,000 | 5,740 | 6,000 | 2,515,600 |
| 2007/11/09 | 5,580 | 5,870 | 5,580 | 5,810 | 2,385,300 |
| 2007/11/08 | 5,510 | 5,670 | 5,510 | 5,640 | 1,247,200 |
| 2007/11/07 | 5,770 | 5,780 | 5,660 | 5,680 | 707,500 |
| 2007/11/06 | 5,610 | 5,800 | 5,600 | 5,770 | 658,200 |
| 2007/11/05 | 5,740 | 5,770 | 5,670 | 5,710 | 726,500 |
| 2007/11/02 | 5,780 | 5,870 | 5,770 | 5,830 | 749,900 |
| 2007/11/01 | 5,910 | 5,940 | 5,860 | 5,880 | 561,300 |
| 2007/10/31 | 5,770 | 5,940 | 5,770 | 5,910 | 769,900 |
| 2007/10/30 | 5,750 | 5,800 | 5,700 | 5,770 | 737,600 |
| 2007/10/29 | 5,750 | 5,880 | 5,750 | 5,850 | 451,700 |
| 2007/10/26 | 5,770 | 5,800 | 5,740 | 5,740 | 480,800 |
| 2007/10/25 | 5,750 | 5,830 | 5,700 | 5,770 | 626,100 |
| 2007/10/24 | 5,750 | 5,750 | 5,650 | 5,660 | 805,000 |
| 2007/10/23 | 5,640 | 5,760 | 5,600 | 5,720 | 440,900 |
| 2007/10/22 | 5,710 | 5,760 | 5,660 | 5,740 | 898,100 |
| 2007/10/19 | 5,820 | 5,840 | 5,750 | 5,810 | 799,800 |
| 2007/10/18 | 5,900 | 5,980 | 5,890 | 5,950 | 751,700 |
| 2007/10/17 | 5,910 | 5,920 | 5,780 | 5,860 | 1,275,700 |
| 2007/10/16 | 5,930 | 5,990 | 5,920 | 5,980 | 739,700 |
| 2007/10/15 | 5,920 | 5,990 | 5,920 | 5,950 | 490,000 |
| 2007/10/12 | 5,970 | 6,000 | 5,900 | 6,000 | 1,360,600 |
| 2007/10/11 | 5,820 | 5,970 | 5,810 | 5,950 | 1,742,300 |
| 2007/10/10 | 5,820 | 5,840 | 5,770 | 5,810 | 584,900 |
| 2007/10/09 | 5,820 | 5,850 | 5,770 | 5,800 | 654,600 |
| 2007/10/05 | 5,760 | 5,840 | 5,720 | 5,800 | 1,079,600 |
| 2007/10/04 | 5,650 | 5,710 | 5,610 | 5,680 | 858,400 |
| 2007/10/03 | 5,690 | 5,770 | 5,660 | 5,750 | 850,400 |
| 2007/10/02 | 5,600 | 5,690 | 5,570 | 5,690 | 768,700 |
| 2007/10/01 | 5,540 | 5,560 | 5,480 | 5,530 | 747,500 |
| 2007/09/28 | 5,600 | 5,640 | 5,520 | 5,530 | 1,530,000 |
| 2007/09/27 | 5,580 | 5,610 | 5,530 | 5,600 | 934,600 |
| 2007/09/26 | 5,420 | 5,500 | 5,400 | 5,400 | 724,000 |
| 2007/09/25 | 5,520 | 5,560 | 5,440 | 5,510 | 544,600 |
| 2007/09/21 | 5,370 | 5,480 | 5,370 | 5,460 | 713,700 |
| 2007/09/20 | 5,560 | 5,560 | 5,420 | 5,470 | 930,900 |
| 2007/09/19 | 5,330 | 5,480 | 5,300 | 5,460 | 1,383,400 |
| 2007/09/18 | 5,290 | 5,340 | 5,250 | 5,260 | 1,936,000 |
| 2007/09/14 | 5,460 | 5,610 | 5,440 | 5,590 | 3,853,900 |
| 2007/09/13 | 5,440 | 5,440 | 5,330 | 5,380 | 942,700 |
| 2007/09/12 | 5,430 | 5,480 | 5,350 | 5,370 | 1,792,800 |
| 2007/09/11 | 5,370 | 5,550 | 5,320 | 5,530 | 1,700,400 |
| 2007/09/10 | 5,340 | 5,460 | 5,320 | 5,360 | 1,495,500 |
| 2007/09/07 | 5,480 | 5,590 | 5,470 | 5,520 | 1,602,800 |
| 2007/09/06 | 5,560 | 5,650 | 5,530 | 5,650 | 1,000,900 |
| 2007/09/05 | 5,680 | 5,680 | 5,570 | 5,580 | 1,227,400 |
| 2007/09/04 | 5,680 | 5,730 | 5,580 | 5,590 | 1,522,900 |
| 2007/09/03 | 5,590 | 5,600 | 5,540 | 5,580 | 651,400 |
| 2007/08/31 | 5,620 | 5,620 | 5,550 | 5,620 | 888,200 |
| 2007/08/30 | 5,460 | 5,510 | 5,430 | 5,480 | 1,290,900 |
| 2007/08/29 | 5,360 | 5,470 | 5,350 | 5,460 | 868,300 |
| 2007/08/28 | 5,540 | 5,570 | 5,470 | 5,530 | 479,000 |
| 2007/08/27 | 5,530 | 5,600 | 5,530 | 5,560 | 688,000 |
| 2007/08/24 | 5,580 | 5,580 | 5,460 | 5,460 | 838,500 |
| 2007/08/23 | 5,390 | 5,630 | 5,370 | 5,570 | 2,458,000 |
| 2007/08/22 | 5,320 | 5,370 | 5,260 | 5,290 | 856,800 |
| 2007/08/21 | 5,380 | 5,440 | 5,330 | 5,340 | 822,300 |
| 2007/08/20 | 5,350 | 5,460 | 5,310 | 5,370 | 2,281,900 |
| 2007/08/17 | 5,370 | 5,440 | 5,280 | 5,300 | 3,208,600 |
| 2007/08/16 | 5,280 | 5,530 | 5,270 | 5,470 | 3,948,600 |
| 2007/08/15 | 5,320 | 5,360 | 5,200 | 5,230 | 1,054,600 |
| 2007/08/14 | 5,300 | 5,330 | 5,230 | 5,260 | 753,800 |
| 2007/08/13 | 5,280 | 5,410 | 5,240 | 5,260 | 1,670,500 |
| 2007/08/10 | 5,090 | 5,180 | 5,070 | 5,180 | 2,417,200 |
| 2007/08/09 | 5,280 | 5,460 | 5,170 | 5,210 | 1,773,400 |
| 2007/08/08 | 5,150 | 5,190 | 5,120 | 5,160 | 1,331,100 |
| 2007/08/07 | 5,210 | 5,250 | 5,150 | 5,230 | 1,105,400 |
| 2007/08/06 | 5,100 | 5,240 | 5,080 | 5,200 | 1,044,000 |
| 2007/08/03 | 5,180 | 5,300 | 5,150 | 5,190 | 1,205,200 |
| 2007/08/02 | 5,120 | 5,170 | 5,060 | 5,170 | 1,651,600 |
| 2007/08/01 | 5,240 | 5,250 | 5,130 | 5,140 | 1,258,900 |
| 2007/07/31 | 5,290 | 5,310 | 5,230 | 5,250 | 1,186,300 |
| 2007/07/30 | 5,320 | 5,330 | 5,250 | 5,330 | 1,224,700 |
| 2007/07/27 | 5,370 | 5,440 | 5,340 | 5,420 | 941,600 |
| 2007/07/26 | 5,480 | 5,490 | 5,450 | 5,470 | 535,500 |
| 2007/07/25 | 5,520 | 5,550 | 5,490 | 5,510 | 870,100 |
| 2007/07/24 | 5,550 | 5,590 | 5,530 | 5,560 | 651,900 |
| 2007/07/23 | 5,500 | 5,540 | 5,470 | 5,530 | 1,062,700 |
| 2007/07/20 | 5,640 | 5,690 | 5,610 | 5,620 | 1,066,000 |
| 2007/07/19 | 5,550 | 5,590 | 5,520 | 5,580 | 552,400 |
| 2007/07/18 | 5,620 | 5,630 | 5,510 | 5,580 | 1,119,600 |
| 2007/07/17 | 5,740 | 5,750 | 5,630 | 5,640 | 845,600 |
| 2007/07/13 | 5,720 | 5,740 | 5,700 | 5,720 | 1,397,900 |
| 2007/07/12 | 5,690 | 5,750 | 5,680 | 5,680 | 411,500 |
| 2007/07/11 | 5,690 | 5,730 | 5,690 | 5,720 | 544,000 |
| 2007/07/10 | 5,830 | 5,830 | 5,750 | 5,780 | 433,900 |
| 2007/07/09 | 5,820 | 5,830 | 5,790 | 5,810 | 631,500 |
| 2007/07/06 | 5,730 | 5,730 | 5,660 | 5,700 | 725,100 |
| 2007/07/05 | 5,790 | 5,800 | 5,730 | 5,760 | 511,200 |
| 2007/07/04 | 5,810 | 5,830 | 5,750 | 5,780 | 524,500 |
| 2007/07/03 | 5,800 | 5,820 | 5,770 | 5,790 | 865,500 |
| 2007/07/02 | 5,780 | 5,830 | 5,740 | 5,810 | 743,300 |
| 2007/06/29 | 5,800 | 5,820 | 5,780 | 5,810 | 727,800 |
| 2007/06/28 | 5,680 | 5,780 | 5,680 | 5,770 | 990,500 |
| 2007/06/27 | 5,680 | 5,790 | 5,660 | 5,750 | 1,220,100 |
| 2007/06/26 | 5,710 | 5,740 | 5,650 | 5,680 | 811,000 |
| 2007/06/25 | 5,770 | 5,780 | 5,700 | 5,740 | 633,500 |
| 2007/06/22 | 5,800 | 5,830 | 5,770 | 5,820 | 744,600 |
| 2007/06/21 | 5,800 | 5,860 | 5,780 | 5,810 | 786,400 |
| 2007/06/20 | 5,800 | 5,820 | 5,750 | 5,810 | 1,104,400 |
| 2007/06/19 | 5,770 | 5,850 | 5,750 | 5,840 | 1,217,700 |
| 2007/06/18 | 5,750 | 5,770 | 5,730 | 5,740 | 683,200 |
| 2007/06/15 | 5,740 | 5,770 | 5,700 | 5,700 | 1,043,700 |
| 2007/06/14 | 5,650 | 5,680 | 5,610 | 5,660 | 630,900 |
| 2007/06/13 | 5,610 | 5,630 | 5,570 | 5,630 | 769,000 |
| 2007/06/12 | 5,630 | 5,640 | 5,580 | 5,600 | 674,400 |
| 2007/06/11 | 5,580 | 5,630 | 5,570 | 5,620 | 417,500 |
| 2007/06/08 | 5,610 | 5,610 | 5,550 | 5,580 | 3,423,200 |
| 2007/06/07 | 5,580 | 5,630 | 5,560 | 5,630 | 780,000 |
| 2007/06/06 | 5,640 | 5,680 | 5,620 | 5,630 | 666,100 |
| 2007/06/05 | 5,630 | 5,710 | 5,620 | 5,670 | 1,191,500 |
| 2007/06/04 | 5,670 | 5,670 | 5,570 | 5,590 | 1,121,400 |
| 2007/06/01 | 5,760 | 5,770 | 5,670 | 5,670 | 930,200 |
| 2007/05/31 | 5,670 | 5,750 | 5,650 | 5,750 | 1,132,500 |
| 2007/05/30 | 5,640 | 5,680 | 5,580 | 5,630 | 625,400 |
| 2007/05/29 | 5,610 | 5,690 | 5,590 | 5,670 | 702,600 |
| 2007/05/28 | 5,620 | 5,650 | 5,600 | 5,620 | 394,300 |
| 2007/05/25 | 5,620 | 5,650 | 5,570 | 5,610 | 710,600 |
| 2007/05/24 | 5,640 | 5,690 | 5,630 | 5,660 | 660,200 |
| 2007/05/23 | 5,700 | 5,760 | 5,670 | 5,720 | 804,000 |
| 2007/05/22 | 5,670 | 5,700 | 5,630 | 5,680 | 650,900 |
| 2007/05/21 | 5,670 | 5,690 | 5,620 | 5,630 | 564,300 |
| 2007/05/18 | 5,700 | 5,720 | 5,620 | 5,650 | 644,700 |
| 2007/05/17 | 5,610 | 5,710 | 5,590 | 5,670 | 1,275,600 |
| 2007/05/16 | 5,620 | 5,620 | 5,550 | 5,600 | 1,033,700 |
| 2007/05/15 | 5,600 | 5,690 | 5,600 | 5,630 | 1,236,600 |
| 2007/05/14 | 5,580 | 5,730 | 5,580 | 5,680 | 1,299,300 |
| 2007/05/11 | 5,740 | 5,740 | 5,640 | 5,680 | 1,719,200 |
| 2007/05/10 | 5,680 | 5,850 | 5,660 | 5,750 | 2,786,100 |
| 2007/05/09 | 5,450 | 5,520 | 5,440 | 5,500 | 735,300 |
| 2007/05/08 | 5,470 | 5,490 | 5,420 | 5,490 | 716,200 |
| 2007/05/07 | 5,550 | 5,550 | 5,490 | 5,490 | 627,100 |
| 2007/05/02 | 5,400 | 5,440 | 5,370 | 5,420 | 729,000 |
| 2007/05/01 | 5,390 | 5,410 | 5,360 | 5,380 | 627,500 |
| 2007/04/27 | 5,460 | 5,500 | 5,360 | 5,420 | 1,696,300 |
| 2007/04/26 | 5,540 | 5,560 | 5,490 | 5,500 | 947,400 |
| 2007/04/25 | 5,500 | 5,510 | 5,430 | 5,440 | 915,600 |
| 2007/04/24 | 5,480 | 5,560 | 5,480 | 5,540 | 1,575,400 |
| 2007/04/23 | 5,570 | 5,610 | 5,480 | 5,510 | 1,290,200 |
| 2007/04/20 | 5,560 | 5,560 | 5,500 | 5,540 | 1,135,300 |
| 2007/04/19 | 5,550 | 5,550 | 5,410 | 5,460 | 1,793,700 |
| 2007/04/18 | 5,580 | 5,620 | 5,550 | 5,590 | 741,400 |
| 2007/04/17 | 5,670 | 5,670 | 5,530 | 5,570 | 1,002,400 |
| 2007/04/16 | 5,590 | 5,650 | 5,570 | 5,600 | 1,347,200 |
| 2007/04/13 | 5,510 | 5,540 | 5,470 | 5,490 | 1,635,200 |
| 2007/04/12 | 5,540 | 5,550 | 5,470 | 5,500 | 1,127,000 |
| 2007/04/11 | 5,600 | 5,610 | 5,520 | 5,550 | 1,414,500 |
| 2007/04/10 | 5,640 | 5,660 | 5,600 | 5,620 | 785,100 |
| 2007/04/09 | 5,660 | 5,710 | 5,660 | 5,670 | 1,133,200 |
| 2007/04/06 | 5,580 | 5,710 | 5,570 | 5,680 | 2,161,400 |
| 2007/04/05 | 5,530 | 5,570 | 5,500 | 5,540 | 1,240,600 |
| 2007/04/04 | 5,490 | 5,570 | 5,490 | 5,520 | 1,300,900 |
| 2007/04/03 | 5,540 | 5,560 | 5,460 | 5,500 | 1,263,800 |
| 2007/04/02 | 5,510 | 5,610 | 5,470 | 5,510 | 1,406,600 |
| 2007/03/30 | 5,510 | 5,520 | 5,470 | 5,470 | 749,200 |
| 2007/03/29 | 5,430 | 5,500 | 5,400 | 5,470 | 748,400 |
| 2007/03/28 | 5,510 | 5,560 | 5,430 | 5,470 | 1,082,900 |
| 2007/03/27 | 5,500 | 5,580 | 5,500 | 5,520 | 1,055,200 |
| 2007/03/26 | 5,600 | 5,630 | 5,530 | 5,580 | 1,798,200 |
| 2007/03/23 | 5,540 | 5,540 | 5,490 | 5,520 | 1,297,000 |
| 2007/03/22 | 5,560 | 5,570 | 5,480 | 5,490 | 1,185,800 |
| 2007/03/20 | 5,420 | 5,510 | 5,410 | 5,460 | 2,396,300 |
| 2007/03/19 | 5,330 | 5,390 | 5,250 | 5,390 | 2,432,600 |
| 2007/03/16 | 5,450 | 5,490 | 5,400 | 5,410 | 1,839,700 |
| 2007/03/15 | 5,550 | 5,570 | 5,490 | 5,500 | 951,000 |
| 2007/03/14 | 5,530 | 5,580 | 5,490 | 5,540 | 1,158,700 |
| 2007/03/13 | 5,650 | 5,660 | 5,600 | 5,630 | 718,400 |
| 2007/03/12 | 5,680 | 5,680 | 5,630 | 5,640 | 824,900 |
| 2007/03/09 | 5,750 | 5,750 | 5,610 | 5,640 | 4,099,700 |
| 2007/03/08 | 5,600 | 5,680 | 5,530 | 5,680 | 1,387,000 |
| 2007/03/07 | 5,670 | 5,680 | 5,540 | 5,540 | 1,785,100 |
| 2007/03/06 | 5,700 | 5,700 | 5,580 | 5,630 | 1,604,700 |
| 2007/03/05 | 5,760 | 5,760 | 5,610 | 5,650 | 1,332,200 |
| 2007/03/02 | 5,940 | 5,960 | 5,830 | 5,830 | 1,139,200 |
| 2007/03/01 | 5,870 | 5,930 | 5,840 | 5,930 | 1,162,200 |
| 2007/02/28 | 6,010 | 6,080 | 5,880 | 5,970 | 1,475,300 |
| 2007/02/27 | 6,150 | 6,170 | 6,110 | 6,110 | 642,300 |
| 2007/02/26 | 6,200 | 6,220 | 6,120 | 6,180 | 530,600 |
| 2007/02/23 | 6,110 | 6,200 | 6,110 | 6,170 | 961,000 |
| 2007/02/22 | 6,160 | 6,200 | 6,140 | 6,180 | 899,700 |
| 2007/02/21 | 6,090 | 6,090 | 6,020 | 6,020 | 585,800 |
| 2007/02/20 | 6,050 | 6,100 | 6,020 | 6,080 | 638,600 |
| 2007/02/19 | 6,080 | 6,140 | 6,060 | 6,070 | 626,900 |
| 2007/02/16 | 6,100 | 6,140 | 6,060 | 6,140 | 606,200 |
| 2007/02/15 | 6,110 | 6,160 | 6,060 | 6,140 | 1,047,500 |
| 2007/02/14 | 5,960 | 6,080 | 5,940 | 6,050 | 1,338,000 |
| 2007/02/13 | 5,960 | 5,970 | 5,880 | 5,940 | 1,049,000 |
| 2007/02/09 | 5,870 | 5,930 | 5,860 | 5,900 | 1,532,700 |
| 2007/02/08 | 5,920 | 5,940 | 5,850 | 5,860 | 883,300 |
| 2007/02/07 | 5,960 | 5,960 | 5,860 | 5,900 | 1,006,300 |
| 2007/02/06 | 5,950 | 6,000 | 5,940 | 5,960 | 956,700 |
| 2007/02/05 | 6,030 | 6,030 | 5,920 | 5,950 | 1,125,800 |
| 2007/02/02 | 6,040 | 6,100 | 6,030 | 6,050 | 1,193,600 |
| 2007/02/01 | 6,000 | 6,020 | 5,950 | 5,990 | 1,170,900 |
| 2007/01/31 | 6,040 | 6,040 | 5,880 | 5,960 | 1,459,600 |
| 2007/01/30 | 6,060 | 6,060 | 6,010 | 6,040 | 1,193,800 |
| 2007/01/29 | 6,130 | 6,170 | 6,070 | 6,160 | 525,300 |
| 2007/01/26 | 6,100 | 6,150 | 6,060 | 6,120 | 706,500 |
| 2007/01/25 | 6,200 | 6,200 | 6,120 | 6,150 | 936,900 |
| 2007/01/24 | 6,210 | 6,240 | 6,160 | 6,170 | 794,900 |
| 2007/01/23 | 6,220 | 6,240 | 6,160 | 6,200 | 736,300 |
| 2007/01/22 | 6,260 | 6,320 | 6,220 | 6,270 | 1,075,800 |
| 2007/01/19 | 6,230 | 6,250 | 6,150 | 6,180 | 861,500 |
| 2007/01/18 | 6,190 | 6,290 | 6,180 | 6,290 | 800,800 |
| 2007/01/17 | 6,200 | 6,310 | 6,120 | 6,260 | 914,300 |
| 2007/01/16 | 6,250 | 6,310 | 6,230 | 6,230 | 401,200 |
| 2007/01/15 | 6,300 | 6,340 | 6,260 | 6,290 | 582,400 |
| 2007/01/12 | 6,190 | 6,320 | 6,190 | 6,260 | 1,244,500 |
| 2007/01/11 | 6,230 | 6,280 | 6,120 | 6,160 | 715,200 |
| 2007/01/10 | 6,300 | 6,320 | 6,180 | 6,230 | 864,800 |
| 2007/01/09 | 6,200 | 6,360 | 6,170 | 6,340 | 926,800 |
| 2007/01/05 | 6,280 | 6,320 | 6,150 | 6,200 | 972,700 |
| 2007/01/04 | 6,240 | 6,320 | 6,220 | 6,280 | 450,300 |