イオン(8267)の株価時系列情報
イオン(8267)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 | 1,656 | 1,656 | 1,627 | 1,638 | 1,635,900 |
| 2007/12/27 | 1,695 | 1,708 | 1,661 | 1,666 | 2,926,800 |
| 2007/12/26 | 1,725 | 1,726 | 1,670 | 1,689 | 4,855,200 |
| 2007/12/25 | 1,768 | 1,774 | 1,720 | 1,726 | 2,639,100 |
| 2007/12/21 | 1,697 | 1,748 | 1,690 | 1,733 | 3,954,800 |
| 2007/12/20 | 1,730 | 1,730 | 1,694 | 1,695 | 2,019,600 |
| 2007/12/19 | 1,699 | 1,748 | 1,696 | 1,705 | 4,182,100 |
| 2007/12/18 | 1,640 | 1,730 | 1,635 | 1,711 | 4,773,500 |
| 2007/12/17 | 1,716 | 1,717 | 1,665 | 1,674 | 3,039,200 |
| 2007/12/14 | 1,693 | 1,738 | 1,680 | 1,715 | 9,140,900 |
| 2007/12/13 | 1,810 | 1,812 | 1,717 | 1,723 | 6,532,600 |
| 2007/12/12 | 1,789 | 1,815 | 1,770 | 1,797 | 5,395,400 |
| 2007/12/11 | 1,850 | 1,864 | 1,844 | 1,856 | 4,758,400 |
| 2007/12/10 | 1,806 | 1,845 | 1,803 | 1,835 | 6,812,900 |
| 2007/12/07 | 1,803 | 1,828 | 1,796 | 1,801 | 4,247,700 |
| 2007/12/06 | 1,768 | 1,804 | 1,760 | 1,796 | 5,838,800 |
| 2007/12/05 | 1,690 | 1,736 | 1,678 | 1,728 | 3,505,500 |
| 2007/12/04 | 1,685 | 1,698 | 1,672 | 1,684 | 2,970,900 |
| 2007/12/03 | 1,724 | 1,730 | 1,707 | 1,715 | 4,292,000 |
| 2007/11/30 | 1,701 | 1,713 | 1,681 | 1,694 | 4,796,900 |
| 2007/11/29 | 1,653 | 1,697 | 1,653 | 1,696 | 6,672,500 |
| 2007/11/28 | 1,660 | 1,661 | 1,597 | 1,623 | 4,054,900 |
| 2007/11/27 | 1,550 | 1,618 | 1,533 | 1,617 | 5,176,000 |
| 2007/11/26 | 1,545 | 1,588 | 1,545 | 1,574 | 3,239,100 |
| 2007/11/22 | 1,550 | 1,587 | 1,544 | 1,564 | 2,909,800 |
| 2007/11/21 | 1,584 | 1,592 | 1,542 | 1,551 | 3,668,300 |
| 2007/11/20 | 1,512 | 1,566 | 1,511 | 1,554 | 4,791,400 |
| 2007/11/19 | 1,561 | 1,591 | 1,551 | 1,551 | 3,799,300 |
| 2007/11/16 | 1,650 | 1,650 | 1,578 | 1,591 | 3,616,800 |
| 2007/11/15 | 1,709 | 1,709 | 1,654 | 1,670 | 4,462,500 |
| 2007/11/14 | 1,590 | 1,633 | 1,575 | 1,626 | 3,713,300 |
| 2007/11/13 | 1,546 | 1,559 | 1,522 | 1,530 | 4,686,100 |
| 2007/11/12 | 1,536 | 1,565 | 1,531 | 1,546 | 4,540,600 |
| 2007/11/09 | 1,590 | 1,617 | 1,580 | 1,582 | 4,830,000 |
| 2007/11/08 | 1,636 | 1,639 | 1,595 | 1,610 | 5,069,900 |
| 2007/11/07 | 1,715 | 1,716 | 1,658 | 1,670 | 4,559,400 |
| 2007/11/06 | 1,694 | 1,738 | 1,693 | 1,714 | 3,616,900 |
| 2007/11/05 | 1,763 | 1,764 | 1,704 | 1,724 | 4,241,500 |
| 2007/11/02 | 1,768 | 1,802 | 1,756 | 1,760 | 4,952,900 |
| 2007/11/01 | 1,805 | 1,873 | 1,804 | 1,858 | 4,105,700 |
| 2007/10/31 | 1,800 | 1,814 | 1,775 | 1,804 | 3,232,100 |
| 2007/10/30 | 1,763 | 1,806 | 1,758 | 1,793 | 4,140,600 |
| 2007/10/29 | 1,700 | 1,750 | 1,699 | 1,744 | 3,104,100 |
| 2007/10/26 | 1,650 | 1,700 | 1,642 | 1,696 | 2,876,200 |
| 2007/10/25 | 1,666 | 1,686 | 1,641 | 1,650 | 3,864,200 |
| 2007/10/24 | 1,663 | 1,681 | 1,657 | 1,665 | 2,697,600 |
| 2007/10/23 | 1,643 | 1,684 | 1,643 | 1,663 | 3,126,700 |
| 2007/10/22 | 1,600 | 1,650 | 1,590 | 1,642 | 6,495,500 |
| 2007/10/19 | 1,730 | 1,736 | 1,713 | 1,724 | 4,699,200 |
| 2007/10/18 | 1,723 | 1,763 | 1,721 | 1,749 | 3,320,300 |
| 2007/10/17 | 1,737 | 1,766 | 1,705 | 1,722 | 6,212,400 |
| 2007/10/16 | 1,859 | 1,860 | 1,789 | 1,797 | 3,884,100 |
| 2007/10/15 | 1,912 | 1,924 | 1,863 | 1,865 | 4,388,000 |
| 2007/10/12 | 1,948 | 1,950 | 1,872 | 1,877 | 9,812,700 |
| 2007/10/11 | 1,785 | 1,887 | 1,785 | 1,863 | 9,180,600 |
| 2007/10/10 | 1,738 | 1,798 | 1,737 | 1,784 | 7,781,300 |
| 2007/10/09 | 1,657 | 1,700 | 1,648 | 1,680 | 4,126,200 |
| 2007/10/05 | 1,659 | 1,688 | 1,649 | 1,672 | 6,298,100 |
| 2007/10/04 | 1,680 | 1,690 | 1,616 | 1,623 | 6,685,200 |
| 2007/10/03 | 1,680 | 1,717 | 1,667 | 1,701 | 3,932,500 |
| 2007/10/02 | 1,719 | 1,720 | 1,669 | 1,683 | 3,076,700 |
| 2007/10/01 | 1,615 | 1,673 | 1,610 | 1,672 | 3,103,200 |
| 2007/09/28 | 1,700 | 1,700 | 1,622 | 1,623 | 4,197,900 |
| 2007/09/27 | 1,600 | 1,681 | 1,598 | 1,668 | 4,746,600 |
| 2007/09/26 | 1,552 | 1,600 | 1,552 | 1,586 | 4,028,400 |
| 2007/09/25 | 1,538 | 1,562 | 1,517 | 1,556 | 4,809,700 |
| 2007/09/21 | 1,520 | 1,548 | 1,504 | 1,508 | 3,890,300 |
| 2007/09/20 | 1,571 | 1,575 | 1,547 | 1,559 | 3,045,600 |
| 2007/09/19 | 1,517 | 1,585 | 1,517 | 1,585 | 3,831,100 |
| 2007/09/18 | 1,605 | 1,605 | 1,506 | 1,515 | 5,442,000 |
| 2007/09/14 | 1,586 | 1,605 | 1,575 | 1,588 | 6,222,200 |
| 2007/09/13 | 1,550 | 1,575 | 1,542 | 1,570 | 4,503,400 |
| 2007/09/12 | 1,619 | 1,619 | 1,550 | 1,559 | 5,064,000 |
| 2007/09/11 | 1,605 | 1,609 | 1,584 | 1,597 | 2,986,700 |
| 2007/09/10 | 1,600 | 1,619 | 1,591 | 1,602 | 4,014,400 |
| 2007/09/07 | 1,610 | 1,622 | 1,603 | 1,611 | 4,557,800 |
| 2007/09/06 | 1,610 | 1,645 | 1,603 | 1,638 | 4,332,600 |
| 2007/09/05 | 1,666 | 1,680 | 1,649 | 1,658 | 8,030,900 |
| 2007/09/04 | 1,625 | 1,651 | 1,605 | 1,641 | 4,748,900 |
| 2007/09/03 | 1,586 | 1,639 | 1,584 | 1,632 | 5,702,600 |
| 2007/08/31 | 1,581 | 1,590 | 1,565 | 1,582 | 9,585,100 |
| 2007/08/30 | 1,649 | 1,665 | 1,608 | 1,620 | 3,366,000 |
| 2007/08/29 | 1,617 | 1,628 | 1,603 | 1,628 | 5,380,100 |
| 2007/08/28 | 1,684 | 1,686 | 1,663 | 1,669 | 5,182,200 |
| 2007/08/27 | 1,750 | 1,758 | 1,704 | 1,711 | 4,982,200 |
| 2007/08/24 | 1,799 | 1,799 | 1,744 | 1,761 | 3,915,600 |
| 2007/08/23 | 1,775 | 1,797 | 1,774 | 1,786 | 4,378,900 |
| 2007/08/22 | 1,809 | 1,813 | 1,775 | 1,783 | 3,259,800 |
| 2007/08/21 | 1,830 | 1,830 | 1,787 | 1,792 | 3,525,500 |
| 2007/08/20 | 1,831 | 1,831 | 1,802 | 1,807 | 2,980,700 |
| 2007/08/17 | 1,830 | 1,841 | 1,762 | 1,762 | 5,138,000 |
| 2007/08/16 | 1,817 | 1,856 | 1,802 | 1,841 | 4,377,900 |
| 2007/08/15 | 1,830 | 1,851 | 1,824 | 1,843 | 3,883,300 |
| 2007/08/14 | 1,900 | 1,900 | 1,853 | 1,887 | 4,781,300 |
| 2007/08/13 | 1,952 | 1,956 | 1,804 | 1,858 | 8,447,800 |
| 2007/08/10 | 1,914 | 1,998 | 1,911 | 1,961 | 7,857,500 |
| 2007/08/09 | 1,924 | 1,978 | 1,914 | 1,944 | 7,642,700 |
| 2007/08/08 | 1,825 | 1,878 | 1,821 | 1,872 | 5,203,000 |
| 2007/08/07 | 1,830 | 1,832 | 1,815 | 1,824 | 3,303,600 |
| 2007/08/06 | 1,819 | 1,839 | 1,815 | 1,822 | 4,621,700 |
| 2007/08/03 | 1,865 | 1,870 | 1,825 | 1,849 | 5,056,900 |
| 2007/08/02 | 1,860 | 1,877 | 1,833 | 1,865 | 4,996,200 |
| 2007/08/01 | 1,903 | 1,908 | 1,861 | 1,864 | 4,084,800 |
| 2007/07/31 | 1,915 | 1,917 | 1,894 | 1,909 | 3,228,400 |
| 2007/07/30 | 1,887 | 1,915 | 1,857 | 1,909 | 4,496,300 |
| 2007/07/27 | 1,951 | 1,951 | 1,909 | 1,917 | 7,829,900 |
| 2007/07/26 | 2,050 | 2,050 | 2,005 | 2,010 | 3,378,400 |
| 2007/07/25 | 2,030 | 2,055 | 1,985 | 2,020 | 3,915,800 |
| 2007/07/24 | 2,000 | 2,035 | 1,987 | 2,020 | 3,755,700 |
| 2007/07/23 | 1,955 | 2,025 | 1,952 | 1,998 | 4,646,100 |
| 2007/07/20 | 2,030 | 2,035 | 1,980 | 1,988 | 7,799,000 |
| 2007/07/19 | 2,045 | 2,050 | 2,020 | 2,045 | 2,896,800 |
| 2007/07/18 | 2,100 | 2,100 | 2,035 | 2,055 | 5,065,800 |
| 2007/07/17 | 2,145 | 2,150 | 2,090 | 2,100 | 3,789,100 |
| 2007/07/13 | 2,150 | 2,155 | 2,125 | 2,130 | 5,066,800 |
| 2007/07/12 | 2,180 | 2,185 | 2,130 | 2,140 | 5,669,200 |
| 2007/07/11 | 2,190 | 2,210 | 2,180 | 2,195 | 6,380,100 |
| 2007/07/10 | 2,260 | 2,275 | 2,250 | 2,265 | 2,972,900 |
| 2007/07/09 | 2,280 | 2,295 | 2,260 | 2,265 | 1,631,500 |
| 2007/07/06 | 2,285 | 2,285 | 2,255 | 2,275 | 2,516,300 |
| 2007/07/05 | 2,300 | 2,330 | 2,295 | 2,310 | 1,783,800 |
| 2007/07/04 | 2,290 | 2,310 | 2,280 | 2,290 | 1,053,200 |
| 2007/07/03 | 2,300 | 2,305 | 2,270 | 2,285 | 1,587,700 |
| 2007/07/02 | 2,340 | 2,340 | 2,280 | 2,290 | 3,467,800 |
| 2007/06/29 | 2,260 | 2,305 | 2,260 | 2,290 | 4,355,900 |
| 2007/06/28 | 2,200 | 2,255 | 2,195 | 2,245 | 4,691,400 |
| 2007/06/27 | 2,205 | 2,220 | 2,185 | 2,185 | 4,129,800 |
| 2007/06/26 | 2,200 | 2,210 | 2,185 | 2,200 | 2,249,100 |
| 2007/06/25 | 2,255 | 2,260 | 2,200 | 2,215 | 2,958,200 |
| 2007/06/22 | 2,280 | 2,280 | 2,225 | 2,255 | 3,263,400 |
| 2007/06/21 | 2,270 | 2,295 | 2,260 | 2,290 | 1,964,200 |
| 2007/06/20 | 2,250 | 2,285 | 2,250 | 2,275 | 1,911,200 |
| 2007/06/19 | 2,300 | 2,300 | 2,270 | 2,285 | 2,773,000 |
| 2007/06/18 | 2,300 | 2,310 | 2,295 | 2,300 | 2,006,700 |
| 2007/06/15 | 2,285 | 2,295 | 2,270 | 2,285 | 2,580,700 |
| 2007/06/14 | 2,285 | 2,285 | 2,255 | 2,270 | 3,538,700 |
| 2007/06/13 | 2,210 | 2,265 | 2,200 | 2,250 | 5,308,400 |
| 2007/06/12 | 2,195 | 2,220 | 2,185 | 2,205 | 3,221,300 |
| 2007/06/11 | 2,210 | 2,210 | 2,175 | 2,180 | 2,879,300 |
| 2007/06/08 | 2,225 | 2,225 | 2,170 | 2,190 | 8,739,900 |
| 2007/06/07 | 2,235 | 2,255 | 2,210 | 2,245 | 2,960,200 |
| 2007/06/06 | 2,230 | 2,235 | 2,210 | 2,210 | 2,437,100 |
| 2007/06/05 | 2,225 | 2,245 | 2,220 | 2,245 | 2,781,000 |
| 2007/06/04 | 2,250 | 2,255 | 2,220 | 2,225 | 2,946,900 |
| 2007/06/01 | 2,280 | 2,285 | 2,260 | 2,270 | 1,898,500 |
| 2007/05/31 | 2,325 | 2,325 | 2,270 | 2,275 | 4,230,600 |
| 2007/05/30 | 2,290 | 2,315 | 2,280 | 2,310 | 2,485,300 |
| 2007/05/29 | 2,270 | 2,335 | 2,270 | 2,300 | 2,421,000 |
| 2007/05/28 | 2,295 | 2,300 | 2,260 | 2,280 | 1,639,700 |
| 2007/05/25 | 2,295 | 2,305 | 2,260 | 2,280 | 2,099,200 |
| 2007/05/24 | 2,335 | 2,335 | 2,290 | 2,305 | 3,471,000 |
| 2007/05/23 | 2,305 | 2,355 | 2,300 | 2,335 | 4,492,000 |
| 2007/05/22 | 2,245 | 2,305 | 2,240 | 2,280 | 5,097,100 |
| 2007/05/21 | 2,195 | 2,210 | 2,175 | 2,205 | 1,886,100 |
| 2007/05/18 | 2,180 | 2,190 | 2,165 | 2,180 | 2,156,300 |
| 2007/05/17 | 2,210 | 2,225 | 2,175 | 2,190 | 2,925,100 |
| 2007/05/16 | 2,230 | 2,235 | 2,200 | 2,225 | 1,858,600 |
| 2007/05/15 | 2,250 | 2,270 | 2,230 | 2,240 | 3,244,200 |
| 2007/05/14 | 2,265 | 2,270 | 2,225 | 2,235 | 2,410,600 |
| 2007/05/11 | 2,270 | 2,280 | 2,250 | 2,265 | 3,157,200 |
| 2007/05/10 | 2,270 | 2,280 | 2,260 | 2,265 | 2,072,500 |
| 2007/05/09 | 2,290 | 2,290 | 2,250 | 2,265 | 3,715,700 |
| 2007/05/08 | 2,290 | 2,295 | 2,270 | 2,285 | 3,465,700 |
| 2007/05/07 | 2,220 | 2,250 | 2,215 | 2,250 | 2,254,700 |
| 2007/05/02 | 2,195 | 2,210 | 2,180 | 2,200 | 1,123,400 |
| 2007/05/01 | 2,205 | 2,205 | 2,170 | 2,185 | 2,554,400 |
| 2007/04/27 | 2,215 | 2,220 | 2,180 | 2,200 | 3,454,700 |
| 2007/04/26 | 2,195 | 2,255 | 2,185 | 2,235 | 4,730,000 |
| 2007/04/25 | 2,185 | 2,190 | 2,155 | 2,165 | 2,892,100 |
| 2007/04/24 | 2,220 | 2,220 | 2,190 | 2,205 | 2,938,500 |
| 2007/04/23 | 2,220 | 2,240 | 2,200 | 2,215 | 3,141,000 |
| 2007/04/20 | 2,210 | 2,210 | 2,180 | 2,195 | 2,998,700 |
| 2007/04/19 | 2,215 | 2,220 | 2,180 | 2,195 | 4,045,200 |
| 2007/04/18 | 2,190 | 2,210 | 2,185 | 2,210 | 3,249,400 |
| 2007/04/17 | 2,175 | 2,205 | 2,170 | 2,185 | 3,799,600 |
| 2007/04/16 | 2,165 | 2,190 | 2,150 | 2,180 | 3,392,600 |
| 2007/04/13 | 2,170 | 2,170 | 2,115 | 2,125 | 3,704,200 |
| 2007/04/12 | 2,155 | 2,160 | 2,135 | 2,150 | 5,076,000 |
| 2007/04/11 | 2,225 | 2,230 | 2,180 | 2,205 | 4,498,300 |
| 2007/04/10 | 2,225 | 2,255 | 2,220 | 2,235 | 3,487,100 |
| 2007/04/09 | 2,230 | 2,250 | 2,225 | 2,245 | 2,901,800 |
| 2007/04/06 | 2,270 | 2,280 | 2,220 | 2,225 | 6,821,200 |
| 2007/04/05 | 2,360 | 2,365 | 2,290 | 2,310 | 8,459,800 |
| 2007/04/04 | 2,395 | 2,395 | 2,355 | 2,390 | 4,534,200 |
| 2007/04/03 | 2,340 | 2,350 | 2,275 | 2,315 | 4,608,700 |
| 2007/04/02 | 2,360 | 2,385 | 2,330 | 2,335 | 4,490,300 |
| 2007/03/30 | 2,340 | 2,360 | 2,330 | 2,350 | 3,331,500 |
| 2007/03/29 | 2,320 | 2,340 | 2,290 | 2,315 | 4,405,100 |
| 2007/03/28 | 2,310 | 2,335 | 2,300 | 2,305 | 4,796,500 |
| 2007/03/27 | 2,305 | 2,310 | 2,270 | 2,285 | 4,412,500 |
| 2007/03/26 | 2,305 | 2,310 | 2,260 | 2,295 | 3,529,200 |
| 2007/03/23 | 2,300 | 2,300 | 2,255 | 2,265 | 3,315,600 |
| 2007/03/22 | 2,270 | 2,280 | 2,250 | 2,255 | 5,210,400 |
| 2007/03/20 | 2,210 | 2,230 | 2,190 | 2,220 | 5,335,600 |
| 2007/03/19 | 2,130 | 2,190 | 2,130 | 2,170 | 5,230,300 |
| 2007/03/16 | 2,215 | 2,235 | 2,190 | 2,210 | 4,751,600 |
| 2007/03/15 | 2,250 | 2,270 | 2,210 | 2,260 | 4,262,700 |
| 2007/03/14 | 2,270 | 2,280 | 2,240 | 2,260 | 4,489,900 |
| 2007/03/13 | 2,390 | 2,400 | 2,340 | 2,350 | 3,176,000 |
| 2007/03/12 | 2,430 | 2,440 | 2,350 | 2,365 | 4,906,900 |
| 2007/03/09 | 2,310 | 2,410 | 2,265 | 2,400 | 10,451,300 |
| 2007/03/08 | 2,260 | 2,300 | 2,250 | 2,295 | 4,824,800 |
| 2007/03/07 | 2,355 | 2,365 | 2,285 | 2,300 | 5,771,000 |
| 2007/03/06 | 2,340 | 2,380 | 2,320 | 2,370 | 3,551,200 |
| 2007/03/05 | 2,410 | 2,415 | 2,350 | 2,365 | 3,303,500 |
| 2007/03/02 | 2,450 | 2,480 | 2,420 | 2,450 | 2,997,700 |
| 2007/03/01 | 2,470 | 2,480 | 2,415 | 2,450 | 3,781,600 |
| 2007/02/28 | 2,440 | 2,495 | 2,415 | 2,470 | 4,638,100 |
| 2007/02/27 | 2,515 | 2,540 | 2,510 | 2,520 | 2,052,100 |
| 2007/02/26 | 2,555 | 2,555 | 2,505 | 2,515 | 3,851,600 |
| 2007/02/23 | 2,555 | 2,585 | 2,535 | 2,540 | 4,159,300 |
| 2007/02/22 | 2,610 | 2,610 | 2,565 | 2,575 | 2,668,800 |
| 2007/02/21 | 2,625 | 2,630 | 2,600 | 2,610 | 2,363,400 |
| 2007/02/20 | 2,610 | 2,635 | 2,600 | 2,625 | 2,168,500 |
| 2007/02/19 | 2,605 | 2,635 | 2,595 | 2,605 | 3,093,300 |
| 2007/02/16 | 2,570 | 2,590 | 2,525 | 2,590 | 3,615,900 |
| 2007/02/15 | 2,515 | 2,600 | 2,510 | 2,575 | 7,189,200 |
| 2007/02/14 | 2,565 | 2,570 | 2,540 | 2,540 | 2,232,500 |
| 2007/02/13 | 2,525 | 2,565 | 2,520 | 2,560 | 2,001,500 |
| 2007/02/09 | 2,520 | 2,550 | 2,515 | 2,535 | 2,781,300 |
| 2007/02/08 | 2,560 | 2,570 | 2,520 | 2,525 | 2,303,400 |
| 2007/02/07 | 2,575 | 2,580 | 2,535 | 2,555 | 2,009,700 |
| 2007/02/06 | 2,595 | 2,605 | 2,575 | 2,575 | 1,986,700 |
| 2007/02/05 | 2,630 | 2,635 | 2,585 | 2,605 | 2,738,000 |
| 2007/02/02 | 2,665 | 2,665 | 2,635 | 2,645 | 1,434,100 |
| 2007/02/01 | 2,630 | 2,660 | 2,625 | 2,655 | 1,800,100 |
| 2007/01/31 | 2,645 | 2,650 | 2,605 | 2,625 | 2,628,400 |
| 2007/01/30 | 2,655 | 2,680 | 2,645 | 2,660 | 1,749,700 |
| 2007/01/29 | 2,640 | 2,660 | 2,625 | 2,650 | 1,479,600 |
| 2007/01/26 | 2,625 | 2,665 | 2,615 | 2,665 | 2,468,900 |
| 2007/01/25 | 2,690 | 2,705 | 2,650 | 2,660 | 2,659,800 |
| 2007/01/24 | 2,690 | 2,695 | 2,665 | 2,665 | 3,258,000 |
| 2007/01/23 | 2,625 | 2,665 | 2,610 | 2,655 | 3,459,200 |
| 2007/01/22 | 2,620 | 2,625 | 2,575 | 2,620 | 2,958,500 |
| 2007/01/19 | 2,635 | 2,645 | 2,605 | 2,620 | 1,939,400 |
| 2007/01/18 | 2,620 | 2,645 | 2,590 | 2,635 | 2,942,700 |
| 2007/01/17 | 2,585 | 2,630 | 2,540 | 2,615 | 3,759,500 |
| 2007/01/16 | 2,600 | 2,610 | 2,565 | 2,585 | 3,767,800 |
| 2007/01/15 | 2,625 | 2,625 | 2,600 | 2,615 | 2,219,600 |
| 2007/01/12 | 2,645 | 2,645 | 2,595 | 2,620 | 4,565,100 |
| 2007/01/11 | 2,675 | 2,685 | 2,600 | 2,640 | 4,426,800 |
| 2007/01/10 | 2,740 | 2,740 | 2,640 | 2,685 | 5,097,100 |
| 2007/01/09 | 2,705 | 2,745 | 2,695 | 2,745 | 7,435,600 |
| 2007/01/05 | 2,670 | 2,690 | 2,655 | 2,685 | 4,218,500 |
| 2007/01/04 | 2,635 | 2,665 | 2,625 | 2,665 | 2,609,800 |