コナミグループ(9766)の株価時系列情報
コナミグループ(9766)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 | 3,640 | 3,670 | 3,630 | 3,660 | 426,600 |
| 2007/12/27 | 3,650 | 3,670 | 3,640 | 3,660 | 436,700 |
| 2007/12/26 | 3,620 | 3,670 | 3,610 | 3,640 | 357,500 |
| 2007/12/25 | 3,640 | 3,670 | 3,580 | 3,610 | 861,200 |
| 2007/12/21 | 3,520 | 3,610 | 3,480 | 3,490 | 1,405,700 |
| 2007/12/20 | 3,460 | 3,520 | 3,440 | 3,480 | 748,500 |
| 2007/12/19 | 3,510 | 3,550 | 3,460 | 3,460 | 787,600 |
| 2007/12/18 | 3,520 | 3,590 | 3,420 | 3,590 | 2,178,200 |
| 2007/12/17 | 3,660 | 3,690 | 3,640 | 3,670 | 865,700 |
| 2007/12/14 | 3,650 | 3,730 | 3,650 | 3,710 | 2,924,100 |
| 2007/12/13 | 3,560 | 3,680 | 3,560 | 3,650 | 905,500 |
| 2007/12/12 | 3,530 | 3,620 | 3,530 | 3,610 | 629,100 |
| 2007/12/11 | 3,560 | 3,630 | 3,550 | 3,630 | 632,000 |
| 2007/12/10 | 3,470 | 3,600 | 3,450 | 3,600 | 1,096,500 |
| 2007/12/07 | 3,480 | 3,500 | 3,460 | 3,460 | 487,600 |
| 2007/12/06 | 3,450 | 3,500 | 3,440 | 3,500 | 729,900 |
| 2007/12/05 | 3,420 | 3,430 | 3,370 | 3,420 | 554,700 |
| 2007/12/04 | 3,380 | 3,440 | 3,370 | 3,410 | 830,000 |
| 2007/12/03 | 3,350 | 3,390 | 3,320 | 3,390 | 699,100 |
| 2007/11/30 | 3,330 | 3,370 | 3,260 | 3,290 | 744,900 |
| 2007/11/29 | 3,340 | 3,380 | 3,320 | 3,380 | 972,000 |
| 2007/11/28 | 3,270 | 3,300 | 3,180 | 3,250 | 652,300 |
| 2007/11/27 | 3,150 | 3,340 | 3,130 | 3,320 | 986,300 |
| 2007/11/26 | 3,240 | 3,260 | 3,190 | 3,200 | 859,200 |
| 2007/11/22 | 3,110 | 3,200 | 3,070 | 3,190 | 1,249,500 |
| 2007/11/21 | 3,120 | 3,120 | 3,050 | 3,060 | 793,600 |
| 2007/11/20 | 3,040 | 3,120 | 3,020 | 3,070 | 1,526,400 |
| 2007/11/19 | 3,130 | 3,170 | 3,120 | 3,140 | 506,500 |
| 2007/11/16 | 3,130 | 3,140 | 3,020 | 3,110 | 649,000 |
| 2007/11/15 | 3,180 | 3,190 | 3,080 | 3,080 | 532,000 |
| 2007/11/14 | 3,060 | 3,170 | 3,060 | 3,170 | 788,400 |
| 2007/11/13 | 3,000 | 3,060 | 2,970 | 3,060 | 830,500 |
| 2007/11/12 | 3,000 | 3,050 | 2,940 | 2,975 | 1,011,000 |
| 2007/11/09 | 3,020 | 3,250 | 3,010 | 3,140 | 2,147,700 |
| 2007/11/08 | 3,030 | 3,060 | 2,990 | 3,060 | 778,400 |
| 2007/11/07 | 3,070 | 3,130 | 2,990 | 2,990 | 782,400 |
| 2007/11/06 | 3,100 | 3,100 | 3,050 | 3,060 | 555,200 |
| 2007/11/05 | 3,060 | 3,110 | 3,040 | 3,090 | 674,700 |
| 2007/11/02 | 3,100 | 3,140 | 3,050 | 3,070 | 1,358,700 |
| 2007/11/01 | 3,310 | 3,310 | 3,120 | 3,190 | 1,715,700 |
| 2007/10/31 | 3,350 | 3,410 | 3,340 | 3,390 | 559,400 |
| 2007/10/30 | 3,400 | 3,410 | 3,330 | 3,350 | 1,031,100 |
| 2007/10/29 | 3,290 | 3,410 | 3,290 | 3,390 | 758,400 |
| 2007/10/26 | 3,260 | 3,260 | 3,180 | 3,230 | 433,100 |
| 2007/10/25 | 3,230 | 3,280 | 3,190 | 3,260 | 907,700 |
| 2007/10/24 | 3,170 | 3,210 | 3,110 | 3,130 | 565,900 |
| 2007/10/23 | 3,200 | 3,220 | 3,170 | 3,170 | 352,100 |
| 2007/10/22 | 3,200 | 3,200 | 3,130 | 3,190 | 778,700 |
| 2007/10/19 | 3,220 | 3,260 | 3,170 | 3,260 | 1,089,700 |
| 2007/10/18 | 3,350 | 3,390 | 3,310 | 3,310 | 747,600 |
| 2007/10/17 | 3,390 | 3,440 | 3,360 | 3,400 | 1,187,500 |
| 2007/10/16 | 3,400 | 3,440 | 3,350 | 3,350 | 712,800 |
| 2007/10/15 | 3,400 | 3,470 | 3,400 | 3,450 | 440,200 |
| 2007/10/12 | 3,520 | 3,530 | 3,390 | 3,390 | 1,249,300 |
| 2007/10/11 | 3,390 | 3,520 | 3,370 | 3,510 | 888,300 |
| 2007/10/10 | 3,350 | 3,400 | 3,340 | 3,400 | 529,900 |
| 2007/10/09 | 3,350 | 3,350 | 3,320 | 3,340 | 331,200 |
| 2007/10/05 | 3,310 | 3,320 | 3,230 | 3,290 | 668,700 |
| 2007/10/04 | 3,320 | 3,350 | 3,300 | 3,330 | 482,800 |
| 2007/10/03 | 3,280 | 3,360 | 3,270 | 3,360 | 832,600 |
| 2007/10/02 | 3,270 | 3,280 | 3,220 | 3,280 | 537,500 |
| 2007/10/01 | 3,150 | 3,220 | 3,130 | 3,220 | 671,200 |
| 2007/09/28 | 3,150 | 3,180 | 3,120 | 3,130 | 573,400 |
| 2007/09/27 | 3,150 | 3,200 | 3,100 | 3,200 | 689,700 |
| 2007/09/26 | 3,140 | 3,150 | 3,080 | 3,140 | 731,500 |
| 2007/09/25 | 3,150 | 3,170 | 3,100 | 3,170 | 1,063,900 |
| 2007/09/21 | 3,090 | 3,140 | 3,080 | 3,100 | 550,200 |
| 2007/09/20 | 3,130 | 3,150 | 3,080 | 3,080 | 861,000 |
| 2007/09/19 | 3,060 | 3,120 | 3,050 | 3,120 | 677,100 |
| 2007/09/18 | 3,050 | 3,060 | 3,010 | 3,020 | 576,500 |
| 2007/09/14 | 3,030 | 3,110 | 3,020 | 3,080 | 3,056,200 |
| 2007/09/13 | 3,030 | 3,050 | 2,985 | 3,020 | 915,600 |
| 2007/09/12 | 3,030 | 3,110 | 3,030 | 3,030 | 1,550,900 |
| 2007/09/11 | 2,875 | 2,995 | 2,850 | 2,990 | 1,018,800 |
| 2007/09/10 | 2,840 | 2,905 | 2,810 | 2,900 | 1,206,500 |
| 2007/09/07 | 2,920 | 2,940 | 2,880 | 2,935 | 919,600 |
| 2007/09/06 | 2,800 | 2,920 | 2,795 | 2,910 | 1,385,700 |
| 2007/09/05 | 2,840 | 2,895 | 2,830 | 2,835 | 1,145,000 |
| 2007/09/04 | 2,825 | 2,850 | 2,785 | 2,795 | 963,300 |
| 2007/09/03 | 2,930 | 2,930 | 2,820 | 2,840 | 1,019,300 |
| 2007/08/31 | 2,830 | 2,915 | 2,800 | 2,910 | 1,518,400 |
| 2007/08/30 | 2,730 | 2,800 | 2,730 | 2,770 | 1,030,700 |
| 2007/08/29 | 2,710 | 2,725 | 2,695 | 2,720 | 736,600 |
| 2007/08/28 | 2,770 | 2,770 | 2,735 | 2,735 | 345,100 |
| 2007/08/27 | 2,785 | 2,805 | 2,735 | 2,750 | 464,300 |
| 2007/08/24 | 2,755 | 2,770 | 2,705 | 2,720 | 734,300 |
| 2007/08/23 | 2,720 | 2,755 | 2,710 | 2,745 | 832,000 |
| 2007/08/22 | 2,585 | 2,715 | 2,585 | 2,710 | 922,800 |
| 2007/08/21 | 2,595 | 2,650 | 2,595 | 2,610 | 700,500 |
| 2007/08/20 | 2,600 | 2,670 | 2,600 | 2,605 | 941,700 |
| 2007/08/17 | 2,645 | 2,680 | 2,580 | 2,585 | 1,728,900 |
| 2007/08/16 | 2,655 | 2,700 | 2,595 | 2,640 | 1,298,400 |
| 2007/08/15 | 2,820 | 2,845 | 2,710 | 2,720 | 862,000 |
| 2007/08/14 | 2,820 | 2,835 | 2,730 | 2,785 | 714,600 |
| 2007/08/13 | 2,660 | 2,795 | 2,635 | 2,780 | 1,202,700 |
| 2007/08/10 | 2,665 | 2,755 | 2,625 | 2,700 | 2,519,700 |
| 2007/08/09 | 2,860 | 2,920 | 2,745 | 2,745 | 1,841,200 |
| 2007/08/08 | 2,895 | 2,940 | 2,845 | 2,855 | 1,328,100 |
| 2007/08/07 | 2,815 | 2,905 | 2,790 | 2,880 | 1,432,800 |
| 2007/08/06 | 2,750 | 2,845 | 2,745 | 2,830 | 879,800 |
| 2007/08/03 | 2,830 | 2,855 | 2,760 | 2,785 | 716,200 |
| 2007/08/02 | 2,785 | 2,830 | 2,755 | 2,825 | 1,327,000 |
| 2007/08/01 | 2,825 | 2,860 | 2,790 | 2,825 | 1,458,800 |
| 2007/07/31 | 2,755 | 2,770 | 2,700 | 2,705 | 914,800 |
| 2007/07/30 | 2,780 | 2,810 | 2,730 | 2,770 | 1,366,400 |
| 2007/07/27 | 2,870 | 2,920 | 2,820 | 2,835 | 1,190,800 |
| 2007/07/26 | 2,945 | 2,985 | 2,935 | 2,950 | 858,400 |
| 2007/07/25 | 2,945 | 2,950 | 2,910 | 2,930 | 579,000 |
| 2007/07/24 | 2,955 | 2,995 | 2,955 | 2,965 | 341,200 |
| 2007/07/23 | 2,960 | 2,975 | 2,940 | 2,950 | 469,500 |
| 2007/07/20 | 2,960 | 3,040 | 2,960 | 3,010 | 375,600 |
| 2007/07/19 | 2,985 | 2,995 | 2,945 | 2,985 | 411,800 |
| 2007/07/18 | 3,020 | 3,030 | 2,930 | 2,965 | 854,000 |
| 2007/07/17 | 3,020 | 3,070 | 3,000 | 3,030 | 798,100 |
| 2007/07/13 | 3,000 | 3,030 | 2,990 | 3,020 | 1,466,000 |
| 2007/07/12 | 2,970 | 3,030 | 2,960 | 2,975 | 1,261,900 |
| 2007/07/11 | 2,940 | 2,965 | 2,915 | 2,945 | 856,300 |
| 2007/07/10 | 2,920 | 2,945 | 2,910 | 2,940 | 477,200 |
| 2007/07/09 | 2,890 | 2,920 | 2,870 | 2,915 | 571,900 |
| 2007/07/06 | 2,865 | 2,890 | 2,845 | 2,890 | 694,600 |
| 2007/07/05 | 2,830 | 2,885 | 2,825 | 2,875 | 872,300 |
| 2007/07/04 | 2,815 | 2,840 | 2,805 | 2,830 | 363,500 |
| 2007/07/03 | 2,815 | 2,835 | 2,810 | 2,815 | 745,400 |
| 2007/07/02 | 2,825 | 2,830 | 2,800 | 2,810 | 612,800 |
| 2007/06/29 | 2,835 | 2,840 | 2,810 | 2,825 | 536,200 |
| 2007/06/28 | 2,790 | 2,830 | 2,790 | 2,830 | 429,700 |
| 2007/06/27 | 2,825 | 2,830 | 2,790 | 2,805 | 630,300 |
| 2007/06/26 | 2,875 | 2,890 | 2,830 | 2,835 | 936,700 |
| 2007/06/25 | 2,895 | 2,900 | 2,880 | 2,890 | 633,700 |
| 2007/06/22 | 2,890 | 2,900 | 2,875 | 2,895 | 425,000 |
| 2007/06/21 | 2,895 | 2,900 | 2,875 | 2,880 | 558,500 |
| 2007/06/20 | 2,875 | 2,900 | 2,875 | 2,890 | 597,500 |
| 2007/06/19 | 2,925 | 2,935 | 2,885 | 2,905 | 734,000 |
| 2007/06/18 | 2,935 | 2,970 | 2,900 | 2,950 | 918,100 |
| 2007/06/15 | 2,865 | 2,920 | 2,855 | 2,910 | 883,200 |
| 2007/06/14 | 2,880 | 2,895 | 2,850 | 2,855 | 726,400 |
| 2007/06/13 | 2,905 | 2,910 | 2,820 | 2,850 | 1,029,300 |
| 2007/06/12 | 2,925 | 2,940 | 2,895 | 2,910 | 695,200 |
| 2007/06/11 | 2,905 | 2,930 | 2,900 | 2,910 | 742,000 |
| 2007/06/08 | 2,900 | 2,900 | 2,840 | 2,855 | 3,209,400 |
| 2007/06/07 | 2,895 | 2,930 | 2,875 | 2,925 | 897,600 |
| 2007/06/06 | 2,870 | 2,940 | 2,870 | 2,910 | 1,225,500 |
| 2007/06/05 | 2,885 | 2,885 | 2,845 | 2,850 | 939,100 |
| 2007/06/04 | 2,840 | 2,895 | 2,825 | 2,860 | 1,037,600 |
| 2007/06/01 | 2,870 | 2,890 | 2,845 | 2,845 | 1,139,000 |
| 2007/05/31 | 2,770 | 2,850 | 2,770 | 2,835 | 1,383,800 |
| 2007/05/30 | 2,800 | 2,810 | 2,750 | 2,770 | 1,163,500 |
| 2007/05/29 | 2,805 | 2,835 | 2,805 | 2,815 | 755,300 |
| 2007/05/28 | 2,825 | 2,840 | 2,805 | 2,810 | 1,086,800 |
| 2007/05/25 | 2,885 | 2,885 | 2,785 | 2,820 | 1,558,100 |
| 2007/05/24 | 2,885 | 2,900 | 2,870 | 2,885 | 1,214,700 |
| 2007/05/23 | 3,110 | 3,110 | 2,860 | 2,925 | 3,126,600 |
| 2007/05/22 | 3,010 | 3,030 | 2,945 | 3,010 | 1,694,200 |
| 2007/05/21 | 3,010 | 3,050 | 2,980 | 3,030 | 714,700 |
| 2007/05/18 | 3,010 | 3,030 | 2,980 | 3,000 | 615,700 |
| 2007/05/17 | 3,010 | 3,070 | 3,000 | 3,000 | 798,800 |
| 2007/05/16 | 2,970 | 2,985 | 2,945 | 2,965 | 602,800 |
| 2007/05/15 | 3,000 | 3,030 | 2,975 | 3,010 | 678,500 |
| 2007/05/14 | 3,040 | 3,080 | 3,020 | 3,030 | 596,300 |
| 2007/05/11 | 3,080 | 3,080 | 3,010 | 3,030 | 1,627,100 |
| 2007/05/10 | 3,130 | 3,140 | 3,090 | 3,100 | 533,000 |
| 2007/05/09 | 3,150 | 3,170 | 3,130 | 3,150 | 596,500 |
| 2007/05/08 | 3,210 | 3,230 | 3,150 | 3,180 | 658,400 |
| 2007/05/07 | 3,200 | 3,270 | 3,190 | 3,250 | 581,000 |
| 2007/05/02 | 3,160 | 3,170 | 3,120 | 3,160 | 462,200 |
| 2007/05/01 | 3,180 | 3,200 | 3,150 | 3,170 | 615,100 |
| 2007/04/27 | 3,170 | 3,220 | 3,140 | 3,170 | 918,600 |
| 2007/04/26 | 3,290 | 3,290 | 3,200 | 3,220 | 729,500 |
| 2007/04/25 | 3,240 | 3,240 | 3,190 | 3,220 | 464,800 |
| 2007/04/24 | 3,190 | 3,270 | 3,190 | 3,230 | 761,100 |
| 2007/04/23 | 3,250 | 3,250 | 3,220 | 3,240 | 744,500 |
| 2007/04/20 | 3,190 | 3,270 | 3,170 | 3,260 | 1,223,900 |
| 2007/04/19 | 3,200 | 3,230 | 3,120 | 3,140 | 1,916,800 |
| 2007/04/18 | 3,240 | 3,310 | 3,210 | 3,280 | 1,266,300 |
| 2007/04/17 | 3,290 | 3,290 | 3,190 | 3,190 | 873,900 |
| 2007/04/16 | 3,190 | 3,270 | 3,180 | 3,250 | 1,168,900 |
| 2007/04/13 | 3,220 | 3,230 | 3,090 | 3,110 | 1,353,000 |
| 2007/04/12 | 3,210 | 3,220 | 3,180 | 3,210 | 934,500 |
| 2007/04/11 | 3,240 | 3,280 | 3,200 | 3,240 | 819,100 |
| 2007/04/10 | 3,200 | 3,290 | 3,200 | 3,280 | 1,378,900 |
| 2007/04/09 | 3,200 | 3,250 | 3,200 | 3,220 | 672,900 |
| 2007/04/06 | 3,140 | 3,210 | 3,140 | 3,200 | 907,200 |
| 2007/04/05 | 3,150 | 3,180 | 3,100 | 3,150 | 933,200 |
| 2007/04/04 | 3,200 | 3,200 | 3,160 | 3,180 | 859,800 |
| 2007/04/03 | 3,130 | 3,160 | 3,090 | 3,150 | 592,600 |
| 2007/04/02 | 3,160 | 3,190 | 3,070 | 3,100 | 1,076,400 |
| 2007/03/30 | 3,130 | 3,170 | 3,120 | 3,150 | 433,000 |
| 2007/03/29 | 3,120 | 3,150 | 3,080 | 3,150 | 676,100 |
| 2007/03/28 | 3,120 | 3,150 | 3,090 | 3,120 | 977,400 |
| 2007/03/27 | 3,110 | 3,130 | 3,090 | 3,100 | 824,700 |
| 2007/03/26 | 3,120 | 3,160 | 3,090 | 3,160 | 996,900 |
| 2007/03/23 | 3,080 | 3,110 | 3,030 | 3,060 | 1,151,400 |
| 2007/03/22 | 3,010 | 3,050 | 3,000 | 3,040 | 904,100 |
| 2007/03/20 | 2,930 | 2,990 | 2,920 | 2,945 | 852,600 |
| 2007/03/19 | 2,915 | 2,940 | 2,885 | 2,910 | 836,500 |
| 2007/03/16 | 2,940 | 2,955 | 2,875 | 2,905 | 1,174,000 |
| 2007/03/15 | 2,930 | 2,950 | 2,925 | 2,940 | 722,500 |
| 2007/03/14 | 2,965 | 2,985 | 2,880 | 2,900 | 1,506,300 |
| 2007/03/13 | 3,020 | 3,040 | 3,000 | 3,020 | 842,300 |
| 2007/03/12 | 3,030 | 3,040 | 3,000 | 3,030 | 692,900 |
| 2007/03/09 | 3,070 | 3,070 | 2,980 | 2,990 | 3,607,000 |
| 2007/03/08 | 2,980 | 3,020 | 2,930 | 3,020 | 1,169,600 |
| 2007/03/07 | 3,010 | 3,050 | 2,990 | 2,995 | 1,067,900 |
| 2007/03/06 | 3,010 | 3,010 | 2,960 | 2,980 | 1,318,900 |
| 2007/03/05 | 3,150 | 3,150 | 2,990 | 3,020 | 961,700 |
| 2007/03/02 | 3,200 | 3,200 | 3,120 | 3,150 | 661,700 |
| 2007/03/01 | 3,140 | 3,190 | 3,100 | 3,180 | 1,210,400 |
| 2007/02/28 | 3,120 | 3,220 | 3,010 | 3,150 | 1,358,300 |
| 2007/02/27 | 3,210 | 3,230 | 3,160 | 3,170 | 666,900 |
| 2007/02/26 | 3,290 | 3,310 | 3,220 | 3,240 | 579,200 |
| 2007/02/23 | 3,300 | 3,320 | 3,270 | 3,270 | 936,100 |
| 2007/02/22 | 3,360 | 3,370 | 3,340 | 3,360 | 493,900 |
| 2007/02/21 | 3,380 | 3,390 | 3,320 | 3,330 | 646,100 |
| 2007/02/20 | 3,310 | 3,380 | 3,290 | 3,360 | 546,900 |
| 2007/02/19 | 3,290 | 3,350 | 3,270 | 3,320 | 374,000 |
| 2007/02/16 | 3,320 | 3,370 | 3,310 | 3,340 | 612,200 |
| 2007/02/15 | 3,410 | 3,420 | 3,360 | 3,370 | 647,100 |
| 2007/02/14 | 3,410 | 3,430 | 3,380 | 3,390 | 922,300 |
| 2007/02/13 | 3,280 | 3,400 | 3,280 | 3,390 | 1,687,700 |
| 2007/02/09 | 3,360 | 3,390 | 3,230 | 3,260 | 2,106,100 |
| 2007/02/08 | 3,370 | 3,420 | 3,340 | 3,380 | 1,331,200 |
| 2007/02/07 | 3,290 | 3,390 | 3,220 | 3,360 | 3,162,000 |
| 2007/02/06 | 3,140 | 3,160 | 3,070 | 3,090 | 935,100 |
| 2007/02/05 | 3,190 | 3,190 | 3,110 | 3,140 | 876,200 |
| 2007/02/02 | 3,220 | 3,250 | 3,200 | 3,200 | 735,100 |
| 2007/02/01 | 3,220 | 3,230 | 3,170 | 3,180 | 751,200 |
| 2007/01/31 | 3,210 | 3,240 | 3,160 | 3,180 | 657,200 |
| 2007/01/30 | 3,200 | 3,250 | 3,190 | 3,240 | 947,000 |
| 2007/01/29 | 3,220 | 3,240 | 3,130 | 3,160 | 1,315,100 |
| 2007/01/26 | 3,210 | 3,270 | 3,200 | 3,270 | 622,200 |
| 2007/01/25 | 3,290 | 3,300 | 3,220 | 3,250 | 1,182,300 |
| 2007/01/24 | 3,310 | 3,320 | 3,280 | 3,300 | 839,100 |
| 2007/01/23 | 3,330 | 3,370 | 3,300 | 3,300 | 765,900 |
| 2007/01/22 | 3,320 | 3,380 | 3,300 | 3,360 | 704,400 |
| 2007/01/19 | 3,340 | 3,370 | 3,310 | 3,310 | 719,700 |
| 2007/01/18 | 3,370 | 3,370 | 3,310 | 3,330 | 854,400 |
| 2007/01/17 | 3,360 | 3,410 | 3,300 | 3,390 | 807,700 |
| 2007/01/16 | 3,370 | 3,430 | 3,370 | 3,380 | 404,600 |
| 2007/01/15 | 3,420 | 3,440 | 3,360 | 3,400 | 531,000 |
| 2007/01/12 | 3,360 | 3,450 | 3,360 | 3,410 | 1,299,400 |
| 2007/01/11 | 3,340 | 3,390 | 3,320 | 3,340 | 706,200 |
| 2007/01/10 | 3,400 | 3,410 | 3,300 | 3,320 | 925,700 |
| 2007/01/09 | 3,410 | 3,440 | 3,390 | 3,420 | 762,600 |
| 2007/01/05 | 3,480 | 3,490 | 3,380 | 3,440 | 1,559,600 |
| 2007/01/04 | 3,670 | 3,670 | 3,620 | 3,630 | 602,200 |