オンワードホールディングス(8016)の株価時系列情報
オンワードホールディングス(8016)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 | 1,167 | 1,168 | 1,145 | 1,146 | 242,000 |
| 2007/12/27 | 1,177 | 1,190 | 1,162 | 1,168 | 401,000 |
| 2007/12/26 | 1,162 | 1,177 | 1,160 | 1,167 | 295,000 |
| 2007/12/25 | 1,140 | 1,159 | 1,137 | 1,142 | 342,000 |
| 2007/12/21 | 1,148 | 1,148 | 1,120 | 1,134 | 865,000 |
| 2007/12/20 | 1,205 | 1,205 | 1,149 | 1,149 | 465,000 |
| 2007/12/19 | 1,178 | 1,180 | 1,160 | 1,165 | 546,000 |
| 2007/12/18 | 1,146 | 1,179 | 1,146 | 1,163 | 795,000 |
| 2007/12/17 | 1,202 | 1,206 | 1,143 | 1,146 | 973,000 |
| 2007/12/14 | 1,208 | 1,224 | 1,187 | 1,202 | 785,000 |
| 2007/12/13 | 1,230 | 1,231 | 1,193 | 1,193 | 604,000 |
| 2007/12/12 | 1,217 | 1,237 | 1,211 | 1,237 | 503,000 |
| 2007/12/11 | 1,237 | 1,266 | 1,229 | 1,236 | 795,000 |
| 2007/12/10 | 1,258 | 1,260 | 1,220 | 1,243 | 1,040,000 |
| 2007/12/07 | 1,266 | 1,286 | 1,254 | 1,259 | 816,000 |
| 2007/12/06 | 1,232 | 1,267 | 1,228 | 1,265 | 1,299,000 |
| 2007/12/05 | 1,202 | 1,222 | 1,202 | 1,222 | 622,000 |
| 2007/12/04 | 1,202 | 1,214 | 1,197 | 1,201 | 830,000 |
| 2007/12/03 | 1,204 | 1,219 | 1,177 | 1,201 | 889,000 |
| 2007/11/30 | 1,195 | 1,218 | 1,194 | 1,203 | 568,000 |
| 2007/11/29 | 1,180 | 1,214 | 1,180 | 1,203 | 1,105,000 |
| 2007/11/28 | 1,159 | 1,183 | 1,154 | 1,180 | 1,068,000 |
| 2007/11/27 | 1,117 | 1,150 | 1,100 | 1,146 | 872,000 |
| 2007/11/26 | 1,087 | 1,144 | 1,087 | 1,126 | 1,047,000 |
| 2007/11/22 | 1,093 | 1,105 | 1,075 | 1,082 | 843,000 |
| 2007/11/21 | 1,095 | 1,117 | 1,091 | 1,098 | 983,000 |
| 2007/11/20 | 1,093 | 1,093 | 1,054 | 1,088 | 1,001,000 |
| 2007/11/19 | 1,063 | 1,086 | 1,063 | 1,079 | 529,000 |
| 2007/11/16 | 1,079 | 1,083 | 1,060 | 1,075 | 474,000 |
| 2007/11/15 | 1,083 | 1,095 | 1,071 | 1,080 | 720,000 |
| 2007/11/14 | 1,086 | 1,088 | 1,064 | 1,070 | 793,000 |
| 2007/11/13 | 1,062 | 1,082 | 1,050 | 1,066 | 715,000 |
| 2007/11/12 | 1,053 | 1,064 | 1,035 | 1,057 | 882,000 |
| 2007/11/09 | 1,071 | 1,107 | 1,064 | 1,073 | 753,000 |
| 2007/11/08 | 1,101 | 1,101 | 1,081 | 1,088 | 725,000 |
| 2007/11/07 | 1,142 | 1,146 | 1,106 | 1,112 | 1,240,000 |
| 2007/11/06 | 1,128 | 1,163 | 1,125 | 1,146 | 1,163,000 |
| 2007/11/05 | 1,150 | 1,165 | 1,125 | 1,128 | 838,000 |
| 2007/11/02 | 1,185 | 1,185 | 1,156 | 1,167 | 676,000 |
| 2007/11/01 | 1,184 | 1,198 | 1,183 | 1,188 | 610,000 |
| 2007/10/31 | 1,188 | 1,188 | 1,170 | 1,183 | 844,000 |
| 2007/10/30 | 1,157 | 1,179 | 1,152 | 1,174 | 897,000 |
| 2007/10/29 | 1,147 | 1,175 | 1,147 | 1,155 | 934,000 |
| 2007/10/26 | 1,135 | 1,147 | 1,127 | 1,145 | 1,006,000 |
| 2007/10/25 | 1,131 | 1,147 | 1,129 | 1,139 | 979,000 |
| 2007/10/24 | 1,139 | 1,150 | 1,126 | 1,129 | 1,025,000 |
| 2007/10/23 | 1,131 | 1,140 | 1,124 | 1,135 | 823,000 |
| 2007/10/22 | 1,125 | 1,139 | 1,104 | 1,129 | 1,031,000 |
| 2007/10/19 | 1,128 | 1,141 | 1,121 | 1,136 | 1,474,000 |
| 2007/10/18 | 1,112 | 1,127 | 1,111 | 1,117 | 1,832,000 |
| 2007/10/17 | 1,157 | 1,162 | 1,113 | 1,120 | 2,123,000 |
| 2007/10/16 | 1,180 | 1,188 | 1,153 | 1,157 | 1,439,000 |
| 2007/10/15 | 1,203 | 1,218 | 1,177 | 1,189 | 1,249,000 |
| 2007/10/12 | 1,203 | 1,210 | 1,186 | 1,203 | 1,865,000 |
| 2007/10/11 | 1,173 | 1,235 | 1,153 | 1,203 | 2,965,000 |
| 2007/10/10 | 1,306 | 1,320 | 1,253 | 1,262 | 1,253,000 |
| 2007/10/09 | 1,236 | 1,278 | 1,231 | 1,266 | 1,018,000 |
| 2007/10/05 | 1,243 | 1,252 | 1,222 | 1,230 | 914,000 |
| 2007/10/04 | 1,231 | 1,240 | 1,219 | 1,223 | 523,000 |
| 2007/10/03 | 1,244 | 1,264 | 1,213 | 1,240 | 1,968,000 |
| 2007/10/02 | 1,171 | 1,207 | 1,170 | 1,204 | 1,413,000 |
| 2007/10/01 | 1,163 | 1,176 | 1,152 | 1,164 | 1,096,000 |
| 2007/09/28 | 1,211 | 1,215 | 1,150 | 1,162 | 2,627,000 |
| 2007/09/27 | 1,191 | 1,245 | 1,191 | 1,230 | 1,445,000 |
| 2007/09/26 | 1,185 | 1,224 | 1,177 | 1,207 | 1,615,000 |
| 2007/09/25 | 1,180 | 1,185 | 1,145 | 1,165 | 2,127,000 |
| 2007/09/21 | 1,230 | 1,245 | 1,175 | 1,200 | 2,560,000 |
| 2007/09/20 | 1,339 | 1,340 | 1,302 | 1,310 | 995,000 |
| 2007/09/19 | 1,327 | 1,349 | 1,327 | 1,338 | 591,000 |
| 2007/09/18 | 1,330 | 1,331 | 1,317 | 1,321 | 581,000 |
| 2007/09/14 | 1,331 | 1,341 | 1,331 | 1,340 | 583,000 |
| 2007/09/13 | 1,339 | 1,343 | 1,332 | 1,334 | 780,000 |
| 2007/09/12 | 1,345 | 1,350 | 1,336 | 1,341 | 557,000 |
| 2007/09/11 | 1,330 | 1,357 | 1,320 | 1,350 | 624,000 |
| 2007/09/10 | 1,336 | 1,344 | 1,326 | 1,330 | 944,000 |
| 2007/09/07 | 1,346 | 1,353 | 1,334 | 1,351 | 693,000 |
| 2007/09/06 | 1,335 | 1,353 | 1,329 | 1,349 | 574,000 |
| 2007/09/05 | 1,385 | 1,385 | 1,344 | 1,355 | 981,000 |
| 2007/09/04 | 1,386 | 1,398 | 1,379 | 1,387 | 658,000 |
| 2007/09/03 | 1,370 | 1,379 | 1,356 | 1,366 | 311,000 |
| 2007/08/31 | 1,330 | 1,369 | 1,330 | 1,369 | 893,000 |
| 2007/08/30 | 1,335 | 1,338 | 1,321 | 1,338 | 770,000 |
| 2007/08/29 | 1,343 | 1,343 | 1,316 | 1,322 | 582,000 |
| 2007/08/28 | 1,327 | 1,354 | 1,327 | 1,347 | 510,000 |
| 2007/08/27 | 1,346 | 1,372 | 1,342 | 1,347 | 597,000 |
| 2007/08/24 | 1,335 | 1,346 | 1,309 | 1,326 | 905,000 |
| 2007/08/23 | 1,345 | 1,362 | 1,326 | 1,336 | 1,673,000 |
| 2007/08/22 | 1,360 | 1,368 | 1,339 | 1,344 | 1,308,000 |
| 2007/08/21 | 1,323 | 1,364 | 1,311 | 1,361 | 930,000 |
| 2007/08/20 | 1,377 | 1,377 | 1,319 | 1,333 | 939,000 |
| 2007/08/17 | 1,333 | 1,345 | 1,308 | 1,317 | 1,218,000 |
| 2007/08/16 | 1,329 | 1,333 | 1,304 | 1,330 | 953,000 |
| 2007/08/15 | 1,330 | 1,350 | 1,330 | 1,344 | 712,000 |
| 2007/08/14 | 1,402 | 1,410 | 1,363 | 1,369 | 1,100,000 |
| 2007/08/13 | 1,376 | 1,430 | 1,376 | 1,423 | 1,671,000 |
| 2007/08/10 | 1,335 | 1,384 | 1,300 | 1,375 | 2,394,000 |
| 2007/08/09 | 1,382 | 1,382 | 1,328 | 1,344 | 2,302,000 |
| 2007/08/08 | 1,351 | 1,366 | 1,339 | 1,356 | 1,391,000 |
| 2007/08/07 | 1,403 | 1,405 | 1,357 | 1,358 | 1,337,000 |
| 2007/08/06 | 1,375 | 1,414 | 1,374 | 1,399 | 1,101,000 |
| 2007/08/03 | 1,403 | 1,403 | 1,369 | 1,376 | 1,432,000 |
| 2007/08/02 | 1,425 | 1,440 | 1,394 | 1,403 | 1,928,000 |
| 2007/08/01 | 1,425 | 1,439 | 1,417 | 1,425 | 1,695,000 |
| 2007/07/31 | 1,439 | 1,445 | 1,418 | 1,424 | 1,159,000 |
| 2007/07/30 | 1,410 | 1,442 | 1,399 | 1,437 | 1,463,000 |
| 2007/07/27 | 1,411 | 1,416 | 1,392 | 1,412 | 906,000 |
| 2007/07/26 | 1,444 | 1,445 | 1,419 | 1,419 | 1,156,000 |
| 2007/07/25 | 1,457 | 1,461 | 1,427 | 1,444 | 1,218,000 |
| 2007/07/24 | 1,435 | 1,458 | 1,425 | 1,457 | 1,439,000 |
| 2007/07/23 | 1,452 | 1,452 | 1,417 | 1,432 | 1,172,000 |
| 2007/07/20 | 1,469 | 1,470 | 1,452 | 1,455 | 1,177,000 |
| 2007/07/19 | 1,437 | 1,451 | 1,433 | 1,449 | 1,191,000 |
| 2007/07/18 | 1,476 | 1,477 | 1,428 | 1,431 | 3,170,000 |
| 2007/07/17 | 1,530 | 1,530 | 1,471 | 1,496 | 2,777,000 |
| 2007/07/13 | 1,561 | 1,572 | 1,540 | 1,542 | 774,000 |
| 2007/07/12 | 1,584 | 1,603 | 1,559 | 1,561 | 682,000 |
| 2007/07/11 | 1,605 | 1,606 | 1,576 | 1,584 | 597,000 |
| 2007/07/10 | 1,598 | 1,606 | 1,593 | 1,604 | 604,000 |
| 2007/07/09 | 1,591 | 1,605 | 1,587 | 1,591 | 620,000 |
| 2007/07/06 | 1,595 | 1,602 | 1,565 | 1,572 | 433,000 |
| 2007/07/05 | 1,593 | 1,608 | 1,583 | 1,594 | 402,000 |
| 2007/07/04 | 1,594 | 1,597 | 1,583 | 1,594 | 453,000 |
| 2007/07/03 | 1,599 | 1,608 | 1,591 | 1,597 | 778,000 |
| 2007/07/02 | 1,574 | 1,582 | 1,571 | 1,578 | 365,000 |
| 2007/06/29 | 1,554 | 1,574 | 1,554 | 1,573 | 325,000 |
| 2007/06/28 | 1,557 | 1,571 | 1,550 | 1,562 | 426,000 |
| 2007/06/27 | 1,564 | 1,564 | 1,537 | 1,537 | 518,000 |
| 2007/06/26 | 1,545 | 1,562 | 1,539 | 1,562 | 830,000 |
| 2007/06/25 | 1,551 | 1,565 | 1,536 | 1,547 | 938,000 |
| 2007/06/22 | 1,575 | 1,592 | 1,563 | 1,569 | 1,102,000 |
| 2007/06/21 | 1,613 | 1,626 | 1,603 | 1,605 | 903,000 |
| 2007/06/20 | 1,628 | 1,633 | 1,615 | 1,621 | 791,000 |
| 2007/06/19 | 1,621 | 1,625 | 1,605 | 1,615 | 804,000 |
| 2007/06/18 | 1,606 | 1,614 | 1,596 | 1,610 | 639,000 |
| 2007/06/15 | 1,544 | 1,580 | 1,544 | 1,580 | 553,000 |
| 2007/06/14 | 1,560 | 1,560 | 1,543 | 1,551 | 314,000 |
| 2007/06/13 | 1,550 | 1,550 | 1,534 | 1,549 | 424,000 |
| 2007/06/12 | 1,552 | 1,557 | 1,542 | 1,549 | 780,000 |
| 2007/06/11 | 1,532 | 1,547 | 1,531 | 1,536 | 619,000 |
| 2007/06/08 | 1,519 | 1,544 | 1,506 | 1,518 | 1,733,000 |
| 2007/06/07 | 1,561 | 1,592 | 1,551 | 1,579 | 704,000 |
| 2007/06/06 | 1,570 | 1,570 | 1,554 | 1,556 | 529,000 |
| 2007/06/05 | 1,561 | 1,572 | 1,553 | 1,563 | 569,000 |
| 2007/06/04 | 1,588 | 1,588 | 1,557 | 1,561 | 979,000 |
| 2007/06/01 | 1,592 | 1,600 | 1,567 | 1,576 | 1,029,000 |
| 2007/05/31 | 1,581 | 1,592 | 1,567 | 1,589 | 737,000 |
| 2007/05/30 | 1,568 | 1,570 | 1,555 | 1,562 | 1,038,000 |
| 2007/05/29 | 1,547 | 1,560 | 1,539 | 1,552 | 807,000 |
| 2007/05/28 | 1,548 | 1,565 | 1,547 | 1,559 | 621,000 |
| 2007/05/25 | 1,586 | 1,586 | 1,553 | 1,563 | 870,000 |
| 2007/05/24 | 1,599 | 1,599 | 1,572 | 1,591 | 574,000 |
| 2007/05/23 | 1,594 | 1,607 | 1,590 | 1,599 | 785,000 |
| 2007/05/22 | 1,582 | 1,594 | 1,560 | 1,593 | 634,000 |
| 2007/05/21 | 1,566 | 1,571 | 1,545 | 1,565 | 615,000 |
| 2007/05/18 | 1,590 | 1,590 | 1,528 | 1,543 | 1,360,000 |
| 2007/05/17 | 1,616 | 1,629 | 1,596 | 1,599 | 750,000 |
| 2007/05/16 | 1,572 | 1,595 | 1,566 | 1,578 | 877,000 |
| 2007/05/15 | 1,590 | 1,604 | 1,568 | 1,570 | 780,000 |
| 2007/05/14 | 1,597 | 1,629 | 1,597 | 1,607 | 775,000 |
| 2007/05/11 | 1,602 | 1,615 | 1,599 | 1,607 | 615,000 |
| 2007/05/10 | 1,661 | 1,662 | 1,616 | 1,617 | 1,192,000 |
| 2007/05/09 | 1,651 | 1,683 | 1,649 | 1,669 | 828,000 |
| 2007/05/08 | 1,663 | 1,673 | 1,641 | 1,665 | 877,000 |
| 2007/05/07 | 1,659 | 1,673 | 1,640 | 1,657 | 1,120,000 |
| 2007/05/02 | 1,620 | 1,645 | 1,604 | 1,638 | 702,000 |
| 2007/05/01 | 1,608 | 1,632 | 1,595 | 1,616 | 1,291,000 |
| 2007/04/27 | 1,583 | 1,613 | 1,575 | 1,607 | 750,000 |
| 2007/04/26 | 1,577 | 1,606 | 1,572 | 1,603 | 645,000 |
| 2007/04/25 | 1,597 | 1,597 | 1,564 | 1,575 | 1,455,000 |
| 2007/04/24 | 1,611 | 1,611 | 1,580 | 1,596 | 1,204,000 |
| 2007/04/23 | 1,618 | 1,633 | 1,601 | 1,611 | 1,754,000 |
| 2007/04/20 | 1,664 | 1,664 | 1,624 | 1,627 | 1,295,000 |
| 2007/04/19 | 1,680 | 1,691 | 1,653 | 1,661 | 1,880,000 |
| 2007/04/18 | 1,628 | 1,679 | 1,620 | 1,650 | 1,589,000 |
| 2007/04/17 | 1,627 | 1,656 | 1,604 | 1,613 | 1,634,000 |
| 2007/04/16 | 1,617 | 1,626 | 1,584 | 1,607 | 1,036,000 |
| 2007/04/13 | 1,650 | 1,654 | 1,604 | 1,606 | 437,000 |
| 2007/04/12 | 1,623 | 1,649 | 1,614 | 1,633 | 498,000 |
| 2007/04/11 | 1,655 | 1,656 | 1,628 | 1,639 | 485,000 |
| 2007/04/10 | 1,666 | 1,666 | 1,645 | 1,658 | 302,000 |
| 2007/04/09 | 1,634 | 1,668 | 1,634 | 1,665 | 417,000 |
| 2007/04/06 | 1,655 | 1,655 | 1,628 | 1,640 | 294,000 |
| 2007/04/05 | 1,650 | 1,668 | 1,650 | 1,654 | 646,000 |
| 2007/04/04 | 1,620 | 1,653 | 1,620 | 1,627 | 1,228,000 |
| 2007/04/03 | 1,588 | 1,603 | 1,580 | 1,582 | 723,000 |
| 2007/04/02 | 1,638 | 1,638 | 1,588 | 1,588 | 974,000 |
| 2007/03/30 | 1,634 | 1,644 | 1,634 | 1,639 | 527,000 |
| 2007/03/29 | 1,637 | 1,642 | 1,616 | 1,632 | 451,000 |
| 2007/03/28 | 1,640 | 1,643 | 1,620 | 1,636 | 723,000 |
| 2007/03/27 | 1,661 | 1,668 | 1,628 | 1,641 | 602,000 |
| 2007/03/26 | 1,695 | 1,695 | 1,678 | 1,689 | 312,000 |
| 2007/03/23 | 1,670 | 1,683 | 1,662 | 1,673 | 494,000 |
| 2007/03/22 | 1,653 | 1,674 | 1,653 | 1,667 | 404,000 |
| 2007/03/20 | 1,628 | 1,640 | 1,620 | 1,628 | 569,000 |
| 2007/03/19 | 1,644 | 1,644 | 1,612 | 1,627 | 517,000 |
| 2007/03/16 | 1,654 | 1,654 | 1,622 | 1,634 | 694,000 |
| 2007/03/15 | 1,617 | 1,652 | 1,605 | 1,642 | 684,000 |
| 2007/03/14 | 1,638 | 1,640 | 1,613 | 1,614 | 393,000 |
| 2007/03/13 | 1,668 | 1,672 | 1,647 | 1,660 | 650,000 |
| 2007/03/12 | 1,653 | 1,668 | 1,645 | 1,656 | 396,000 |
| 2007/03/09 | 1,637 | 1,659 | 1,625 | 1,633 | 701,000 |
| 2007/03/08 | 1,602 | 1,639 | 1,601 | 1,636 | 440,000 |
| 2007/03/07 | 1,608 | 1,625 | 1,591 | 1,601 | 667,000 |
| 2007/03/06 | 1,572 | 1,612 | 1,570 | 1,610 | 392,000 |
| 2007/03/05 | 1,637 | 1,644 | 1,586 | 1,593 | 742,000 |
| 2007/03/02 | 1,636 | 1,656 | 1,625 | 1,644 | 496,000 |
| 2007/03/01 | 1,666 | 1,673 | 1,637 | 1,652 | 597,000 |
| 2007/02/28 | 1,605 | 1,658 | 1,590 | 1,653 | 785,000 |
| 2007/02/27 | 1,694 | 1,715 | 1,690 | 1,702 | 633,000 |
| 2007/02/26 | 1,696 | 1,696 | 1,683 | 1,693 | 520,000 |
| 2007/02/23 | 1,696 | 1,707 | 1,687 | 1,703 | 618,000 |
| 2007/02/22 | 1,698 | 1,729 | 1,695 | 1,719 | 1,047,000 |
| 2007/02/21 | 1,675 | 1,697 | 1,673 | 1,695 | 716,000 |
| 2007/02/20 | 1,668 | 1,683 | 1,655 | 1,676 | 898,000 |
| 2007/02/19 | 1,647 | 1,658 | 1,634 | 1,650 | 856,000 |
| 2007/02/16 | 1,614 | 1,623 | 1,604 | 1,618 | 597,000 |
| 2007/02/15 | 1,593 | 1,616 | 1,581 | 1,611 | 695,000 |
| 2007/02/14 | 1,582 | 1,587 | 1,569 | 1,574 | 668,000 |
| 2007/02/13 | 1,562 | 1,598 | 1,561 | 1,589 | 561,000 |
| 2007/02/09 | 1,562 | 1,589 | 1,559 | 1,585 | 486,000 |
| 2007/02/08 | 1,594 | 1,602 | 1,564 | 1,572 | 873,000 |
| 2007/02/07 | 1,617 | 1,619 | 1,592 | 1,599 | 1,133,000 |
| 2007/02/06 | 1,630 | 1,640 | 1,619 | 1,630 | 485,000 |
| 2007/02/05 | 1,620 | 1,628 | 1,601 | 1,614 | 883,000 |
| 2007/02/02 | 1,629 | 1,630 | 1,617 | 1,618 | 403,000 |
| 2007/02/01 | 1,627 | 1,634 | 1,604 | 1,619 | 675,000 |
| 2007/01/31 | 1,630 | 1,632 | 1,601 | 1,607 | 843,000 |
| 2007/01/30 | 1,643 | 1,648 | 1,616 | 1,619 | 504,000 |
| 2007/01/29 | 1,643 | 1,663 | 1,640 | 1,651 | 866,000 |
| 2007/01/26 | 1,618 | 1,634 | 1,616 | 1,626 | 772,000 |
| 2007/01/25 | 1,654 | 1,655 | 1,616 | 1,617 | 663,000 |
| 2007/01/24 | 1,654 | 1,663 | 1,639 | 1,654 | 562,000 |
| 2007/01/23 | 1,654 | 1,654 | 1,622 | 1,638 | 424,000 |
| 2007/01/22 | 1,677 | 1,680 | 1,651 | 1,656 | 390,000 |
| 2007/01/19 | 1,644 | 1,660 | 1,639 | 1,656 | 776,000 |
| 2007/01/18 | 1,638 | 1,649 | 1,620 | 1,635 | 581,000 |
| 2007/01/17 | 1,638 | 1,645 | 1,605 | 1,636 | 998,000 |
| 2007/01/16 | 1,632 | 1,648 | 1,626 | 1,637 | 1,058,000 |
| 2007/01/15 | 1,598 | 1,631 | 1,582 | 1,630 | 2,002,000 |
| 2007/01/12 | 1,516 | 1,537 | 1,506 | 1,521 | 1,115,000 |
| 2007/01/11 | 1,530 | 1,541 | 1,505 | 1,516 | 1,014,000 |
| 2007/01/10 | 1,579 | 1,582 | 1,515 | 1,525 | 1,270,000 |
| 2007/01/09 | 1,564 | 1,586 | 1,560 | 1,565 | 1,070,000 |
| 2007/01/05 | 1,571 | 1,571 | 1,546 | 1,548 | 779,000 |
| 2007/01/04 | 1,519 | 1,546 | 1,516 | 1,541 | 353,000 |