3320 クロスプラス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,205 | 1,210 | 1,205 | 1,210 | 2,500 | 1,210 |
| 2007-12-27 | 1,195 | 1,215 | 1,184 | 1,205 | 36,000 | 1,205 |
| 2007-12-26 | 1,220 | 1,223 | 1,190 | 1,190 | 14,100 | 1,190 |
| 2007-12-25 | 1,198 | 1,209 | 1,189 | 1,190 | 9,900 | 1,190 |
| 2007-12-21 | 1,200 | 1,200 | 1,187 | 1,197 | 6,200 | 1,197 |
| 2007-12-20 | 1,200 | 1,215 | 1,190 | 1,200 | 7,000 | 1,200 |
| 2007-12-19 | 1,240 | 1,241 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2007-12-18 | 1,261 | 1,271 | 1,240 | 1,241 | 9,500 | 1,241 |
| 2007-12-17 | 1,280 | 1,283 | 1,261 | 1,261 | 12,400 | 1,261 |
| 2007-12-14 | 1,269 | 1,275 | 1,266 | 1,270 | 8,000 | 1,270 |
| 2007-12-13 | 1,280 | 1,286 | 1,269 | 1,269 | 5,000 | 1,269 |
| 2007-12-12 | 1,291 | 1,291 | 1,278 | 1,280 | 7,400 | 1,280 |
| 2007-12-11 | 1,297 | 1,299 | 1,291 | 1,296 | 5,000 | 1,296 |
| 2007-12-10 | 1,297 | 1,316 | 1,297 | 1,297 | 6,900 | 1,297 |
| 2007-12-07 | 1,300 | 1,300 | 1,290 | 1,297 | 9,400 | 1,297 |
| 2007-12-06 | 1,319 | 1,328 | 1,298 | 1,298 | 6,100 | 1,298 |
| 2007-12-05 | 1,316 | 1,329 | 1,316 | 1,329 | 3,000 | 1,329 |
| 2007-12-04 | 1,338 | 1,338 | 1,322 | 1,330 | 2,100 | 1,330 |
| 2007-12-03 | 1,321 | 1,338 | 1,320 | 1,338 | 3,200 | 1,338 |
| 2007-11-30 | 1,320 | 1,345 | 1,298 | 1,320 | 13,100 | 1,320 |
| 2007-11-29 | 1,313 | 1,320 | 1,300 | 1,320 | 8,600 | 1,320 |
| 2007-11-28 | 1,337 | 1,338 | 1,291 | 1,311 | 8,100 | 1,311 |
| 2007-11-27 | 1,340 | 1,340 | 1,315 | 1,337 | 1,100 | 1,337 |
| 2007-11-26 | 1,348 | 1,348 | 1,330 | 1,340 | 4,800 | 1,340 |
| 2007-11-22 | 1,337 | 1,344 | 1,325 | 1,335 | 4,800 | 1,335 |
| 2007-11-21 | 1,276 | 1,314 | 1,276 | 1,298 | 3,500 | 1,298 |
| 2007-11-20 | 1,276 | 1,276 | 1,250 | 1,266 | 2,400 | 1,266 |
| 2007-11-19 | 1,284 | 1,291 | 1,275 | 1,288 | 3,800 | 1,288 |
| 2007-11-16 | 1,268 | 1,280 | 1,268 | 1,277 | 4,500 | 1,277 |
| 2007-11-15 | 1,256 | 1,264 | 1,256 | 1,264 | 2,000 | 1,264 |
| 2007-11-14 | 1,254 | 1,260 | 1,250 | 1,253 | 1,600 | 1,253 |
| 2007-11-13 | 1,255 | 1,270 | 1,234 | 1,234 | 7,200 | 1,234 |
| 2007-11-12 | 1,255 | 1,255 | 1,240 | 1,249 | 4,800 | 1,249 |
| 2007-11-09 | 1,239 | 1,255 | 1,226 | 1,255 | 5,200 | 1,255 |
| 2007-11-08 | 1,245 | 1,245 | 1,223 | 1,235 | 10,900 | 1,235 |
| 2007-11-07 | 1,251 | 1,251 | 1,245 | 1,245 | 3,500 | 1,245 |
| 2007-11-06 | 1,237 | 1,290 | 1,237 | 1,251 | 5,800 | 1,251 |
| 2007-11-05 | 1,255 | 1,260 | 1,235 | 1,237 | 13,000 | 1,237 |
| 2007-11-02 | 1,260 | 1,265 | 1,254 | 1,254 | 9,500 | 1,254 |
| 2007-11-01 | 1,242 | 1,282 | 1,242 | 1,270 | 6,800 | 1,270 |
| 2007-10-31 | 1,260 | 1,260 | 1,240 | 1,240 | 9,400 | 1,240 |
| 2007-10-30 | 1,265 | 1,265 | 1,255 | 1,260 | 10,000 | 1,260 |
| 2007-10-29 | 1,277 | 1,285 | 1,262 | 1,265 | 13,200 | 1,265 |
| 2007-10-26 | 1,295 | 1,300 | 1,270 | 1,275 | 14,100 | 1,275 |
| 2007-10-25 | 1,348 | 1,348 | 1,285 | 1,290 | 10,900 | 1,290 |
| 2007-10-24 | 1,325 | 1,329 | 1,325 | 1,328 | 4,200 | 1,328 |
| 2007-10-23 | 1,320 | 1,325 | 1,302 | 1,325 | 5,700 | 1,325 |
| 2007-10-22 | 1,285 | 1,300 | 1,280 | 1,300 | 23,400 | 1,300 |
| 2007-10-19 | 1,400 | 1,400 | 1,321 | 1,325 | 38,500 | 1,325 |
| 2007-10-18 | 1,397 | 1,400 | 1,397 | 1,400 | 1,900 | 1,400 |
| 2007-10-17 | 1,432 | 1,439 | 1,396 | 1,396 | 9,500 | 1,396 |
| 2007-10-16 | 1,402 | 1,432 | 1,400 | 1,416 | 6,700 | 1,416 |
| 2007-10-15 | 1,435 | 1,444 | 1,400 | 1,402 | 16,300 | 1,402 |
| 2007-10-12 | 1,375 | 1,395 | 1,370 | 1,385 | 5,800 | 1,385 |
| 2007-10-11 | 1,320 | 1,374 | 1,320 | 1,366 | 10,500 | 1,366 |
| 2007-10-10 | 1,314 | 1,321 | 1,314 | 1,317 | 4,600 | 1,317 |
| 2007-10-09 | 1,315 | 1,319 | 1,300 | 1,310 | 16,800 | 1,310 |
| 2007-10-05 | 1,310 | 1,320 | 1,307 | 1,313 | 8,700 | 1,313 |
| 2007-10-04 | 1,315 | 1,317 | 1,301 | 1,308 | 10,800 | 1,308 |
| 2007-10-03 | 1,309 | 1,313 | 1,293 | 1,309 | 41,400 | 1,309 |
| 2007-10-02 | 1,311 | 1,320 | 1,300 | 1,306 | 25,000 | 1,306 |
| 2007-10-01 | 1,310 | 1,337 | 1,300 | 1,310 | 17,000 | 1,310 |
| 2007-09-28 | 1,320 | 1,325 | 1,310 | 1,310 | 13,600 | 1,310 |
| 2007-09-27 | 1,310 | 1,324 | 1,310 | 1,314 | 6,900 | 1,314 |
| 2007-09-26 | 1,313 | 1,313 | 1,305 | 1,309 | 18,800 | 1,309 |
| 2007-09-25 | 1,300 | 1,312 | 1,300 | 1,310 | 16,600 | 1,310 |
| 2007-09-21 | 1,321 | 1,321 | 1,311 | 1,315 | 7,900 | 1,315 |
| 2007-09-20 | 1,330 | 1,330 | 1,321 | 1,321 | 6,900 | 1,321 |
| 2007-09-19 | 1,340 | 1,340 | 1,320 | 1,326 | 5,900 | 1,326 |
| 2007-09-18 | 1,340 | 1,341 | 1,316 | 1,319 | 9,400 | 1,319 |
| 2007-09-14 | 1,330 | 1,344 | 1,329 | 1,340 | 8,800 | 1,340 |
| 2007-09-13 | 1,320 | 1,340 | 1,320 | 1,340 | 4,800 | 1,340 |
| 2007-09-12 | 1,325 | 1,340 | 1,313 | 1,330 | 5,400 | 1,330 |
| 2007-09-11 | 1,290 | 1,360 | 1,290 | 1,345 | 11,700 | 1,345 |
| 2007-09-10 | 1,400 | 1,406 | 1,370 | 1,370 | 27,600 | 1,370 |
| 2007-09-07 | 1,437 | 1,445 | 1,432 | 1,445 | 4,100 | 1,445 |
| 2007-09-06 | 1,440 | 1,440 | 1,430 | 1,439 | 1,500 | 1,439 |
| 2007-09-05 | 1,430 | 1,450 | 1,426 | 1,440 | 5,200 | 1,440 |
| 2007-09-04 | 1,445 | 1,455 | 1,431 | 1,450 | 19,500 | 1,450 |
| 2007-09-03 | 1,432 | 1,435 | 1,427 | 1,435 | 3,000 | 1,435 |
| 2007-08-31 | 1,440 | 1,450 | 1,422 | 1,432 | 5,100 | 1,432 |
| 2007-08-30 | 1,430 | 1,445 | 1,423 | 1,445 | 5,000 | 1,445 |
| 2007-08-29 | 1,436 | 1,449 | 1,421 | 1,430 | 6,200 | 1,430 |
| 2007-08-28 | 1,440 | 1,451 | 1,429 | 1,436 | 10,800 | 1,436 |
| 2007-08-27 | 1,460 | 1,460 | 1,444 | 1,450 | 12,300 | 1,450 |
| 2007-08-24 | 1,478 | 1,478 | 1,444 | 1,450 | 10,300 | 1,450 |
| 2007-08-23 | 1,458 | 1,469 | 1,437 | 1,458 | 18,100 | 1,458 |
| 2007-08-22 | 1,420 | 1,461 | 1,420 | 1,458 | 21,000 | 1,458 |
| 2007-08-21 | 1,470 | 1,470 | 1,400 | 1,460 | 26,700 | 1,460 |
| 2007-08-20 | 1,491 | 1,491 | 1,430 | 1,469 | 16,400 | 1,469 |
| 2007-08-17 | 1,500 | 1,509 | 1,490 | 1,491 | 6,500 | 1,491 |
| 2007-08-16 | 1,498 | 1,509 | 1,470 | 1,509 | 7,500 | 1,509 |
| 2007-08-15 | 1,518 | 1,518 | 1,488 | 1,515 | 8,400 | 1,515 |
| 2007-08-14 | 1,521 | 1,522 | 1,499 | 1,520 | 11,600 | 1,520 |
| 2007-08-13 | 1,545 | 1,545 | 1,502 | 1,525 | 9,900 | 1,525 |
| 2007-08-10 | 1,551 | 1,560 | 1,539 | 1,547 | 8,100 | 1,547 |
| 2007-08-09 | 1,580 | 1,584 | 1,550 | 1,551 | 10,400 | 1,551 |
| 2007-08-08 | 1,605 | 1,605 | 1,580 | 1,580 | 7,400 | 1,580 |
| 2007-08-07 | 1,610 | 1,610 | 1,574 | 1,599 | 8,800 | 1,599 |
| 2007-08-06 | 1,615 | 1,615 | 1,582 | 1,606 | 6,900 | 1,606 |
| 2007-08-03 | 1,615 | 1,620 | 1,604 | 1,608 | 9,100 | 1,608 |
| 2007-08-02 | 1,620 | 1,623 | 1,600 | 1,600 | 6,000 | 1,600 |
| 2007-08-01 | 1,623 | 1,634 | 1,605 | 1,615 | 11,400 | 1,615 |
| 2007-07-31 | 1,620 | 1,643 | 1,615 | 1,620 | 5,000 | 1,620 |
| 2007-07-30 | 1,641 | 1,643 | 1,602 | 1,617 | 8,900 | 1,617 |
| 2007-07-27 | 1,675 | 1,675 | 1,641 | 1,652 | 6,700 | 1,652 |
| 2007-07-26 | 1,680 | 1,690 | 1,675 | 1,675 | 7,800 | 1,675 |
| 2007-07-25 | 1,736 | 1,736 | 1,695 | 1,715 | 13,400 | 1,715 |
| 2007-07-24 | 1,701 | 1,702 | 1,695 | 1,700 | 11,200 | 1,700 |
| 2007-07-23 | 1,760 | 1,760 | 1,700 | 1,700 | 8,100 | 1,700 |
| 2007-07-20 | 1,768 | 1,768 | 1,755 | 1,761 | 6,600 | 1,761 |
| 2007-07-19 | 1,760 | 1,765 | 1,760 | 1,764 | 4,200 | 1,764 |
| 2007-07-18 | 1,780 | 1,781 | 1,752 | 1,753 | 17,100 | 1,753 |
| 2007-07-17 | 1,800 | 1,805 | 1,790 | 1,790 | 5,400 | 1,790 |
| 2007-07-13 | 1,825 | 1,825 | 1,785 | 1,790 | 8,300 | 1,790 |
| 2007-07-12 | 1,850 | 1,850 | 1,807 | 1,808 | 13,600 | 1,808 |
| 2007-07-11 | 1,846 | 1,864 | 1,840 | 1,840 | 4,500 | 1,840 |
| 2007-07-10 | 1,878 | 1,878 | 1,845 | 1,845 | 7,100 | 1,845 |
| 2007-07-09 | 1,878 | 1,879 | 1,862 | 1,870 | 9,200 | 1,870 |
| 2007-07-06 | 1,880 | 1,883 | 1,820 | 1,879 | 28,600 | 1,879 |
| 2007-07-05 | 1,880 | 1,881 | 1,871 | 1,880 | 7,000 | 1,880 |
| 2007-07-04 | 1,885 | 1,885 | 1,870 | 1,880 | 15,800 | 1,880 |
| 2007-07-03 | 1,882 | 1,890 | 1,851 | 1,880 | 13,700 | 1,880 |
| 2007-07-02 | 1,900 | 1,901 | 1,877 | 1,880 | 7,000 | 1,880 |
| 2007-06-29 | 1,900 | 1,905 | 1,877 | 1,881 | 5,600 | 1,881 |
| 2007-06-28 | 1,885 | 1,893 | 1,880 | 1,893 | 9,100 | 1,893 |
| 2007-06-27 | 1,875 | 1,880 | 1,871 | 1,878 | 12,100 | 1,878 |
| 2007-06-26 | 1,880 | 1,890 | 1,872 | 1,882 | 7,100 | 1,882 |
| 2007-06-25 | 1,891 | 1,891 | 1,870 | 1,882 | 5,700 | 1,882 |
| 2007-06-22 | 1,855 | 1,860 | 1,832 | 1,858 | 13,100 | 1,858 |
| 2007-06-21 | 1,856 | 1,865 | 1,855 | 1,856 | 10,100 | 1,856 |
| 2007-06-20 | 1,885 | 1,887 | 1,852 | 1,869 | 8,400 | 1,869 |
| 2007-06-19 | 1,884 | 1,884 | 1,873 | 1,882 | 2,200 | 1,882 |
| 2007-06-18 | 1,870 | 1,875 | 1,870 | 1,873 | 1,900 | 1,873 |
| 2007-06-15 | 1,860 | 1,876 | 1,860 | 1,860 | 2,100 | 1,860 |
| 2007-06-14 | 1,845 | 1,874 | 1,845 | 1,855 | 2,400 | 1,855 |
| 2007-06-13 | 1,860 | 1,860 | 1,841 | 1,841 | 5,900 | 1,841 |
| 2007-06-12 | 1,822 | 1,882 | 1,820 | 1,859 | 6,000 | 1,859 |
| 2007-06-11 | 1,863 | 1,866 | 1,820 | 1,820 | 11,000 | 1,820 |
| 2007-06-08 | 1,883 | 1,895 | 1,850 | 1,862 | 11,000 | 1,862 |
| 2007-06-07 | 1,900 | 1,911 | 1,875 | 1,895 | 11,200 | 1,895 |
| 2007-06-06 | 1,871 | 1,910 | 1,871 | 1,900 | 12,300 | 1,900 |
| 2007-06-05 | 1,870 | 1,881 | 1,855 | 1,866 | 21,600 | 1,866 |
| 2007-06-04 | 1,829 | 1,878 | 1,828 | 1,878 | 12,800 | 1,878 |
| 2007-06-01 | 1,751 | 1,806 | 1,738 | 1,806 | 10,300 | 1,806 |
| 2007-05-31 | 1,725 | 1,750 | 1,725 | 1,745 | 12,300 | 1,745 |
| 2007-05-30 | 1,710 | 1,735 | 1,710 | 1,727 | 16,200 | 1,727 |
| 2007-05-29 | 1,701 | 1,720 | 1,701 | 1,710 | 1,900 | 1,710 |
| 2007-05-28 | 1,720 | 1,720 | 1,700 | 1,710 | 2,100 | 1,710 |
| 2007-05-25 | 1,708 | 1,720 | 1,696 | 1,720 | 8,100 | 1,720 |
| 2007-05-24 | 1,691 | 1,700 | 1,686 | 1,695 | 5,800 | 1,695 |
| 2007-05-23 | 1,701 | 1,709 | 1,690 | 1,690 | 14,600 | 1,690 |
| 2007-05-22 | 1,710 | 1,720 | 1,686 | 1,700 | 17,000 | 1,700 |
| 2007-05-21 | 1,730 | 1,734 | 1,700 | 1,725 | 24,400 | 1,725 |
| 2007-05-18 | 1,726 | 1,733 | 1,726 | 1,730 | 11,000 | 1,730 |
| 2007-05-17 | 1,716 | 1,730 | 1,700 | 1,730 | 18,400 | 1,730 |
| 2007-05-16 | 1,679 | 1,704 | 1,671 | 1,700 | 22,800 | 1,700 |
| 2007-05-15 | 1,732 | 1,733 | 1,700 | 1,700 | 16,800 | 1,700 |
| 2007-05-14 | 1,785 | 1,785 | 1,780 | 1,780 | 6,500 | 1,780 |
| 2007-05-11 | 1,810 | 1,811 | 1,783 | 1,783 | 18,000 | 1,783 |
| 2007-05-10 | 1,860 | 1,860 | 1,800 | 1,810 | 17,800 | 1,810 |
| 2007-05-09 | 1,853 | 1,860 | 1,849 | 1,854 | 8,500 | 1,854 |
| 2007-05-08 | 1,857 | 1,859 | 1,851 | 1,851 | 5,100 | 1,851 |
| 2007-05-07 | 1,860 | 1,870 | 1,853 | 1,859 | 10,600 | 1,859 |
| 2007-05-02 | 1,872 | 1,881 | 1,841 | 1,852 | 7,100 | 1,852 |
| 2007-05-01 | 1,939 | 1,939 | 1,871 | 1,886 | 6,300 | 1,886 |
| 2007-04-27 | 1,943 | 1,943 | 1,940 | 1,940 | 300 | 1,940 |
| 2007-04-26 | 1,953 | 1,953 | 1,930 | 1,948 | 1,600 | 1,948 |
| 2007-04-25 | 1,977 | 1,977 | 1,923 | 1,953 | 5,700 | 1,953 |
| 2007-04-24 | 1,992 | 1,992 | 1,930 | 1,930 | 10,800 | 1,930 |
| 2007-04-23 | 2,000 | 2,005 | 1,985 | 1,992 | 8,100 | 1,992 |
| 2007-04-20 | 2,070 | 2,075 | 1,960 | 2,025 | 6,300 | 2,025 |
| 2007-04-19 | 2,090 | 2,100 | 2,060 | 2,075 | 4,900 | 2,075 |
| 2007-04-18 | 2,100 | 2,115 | 2,085 | 2,100 | 1,700 | 2,100 |
| 2007-04-17 | 2,115 | 2,115 | 2,100 | 2,115 | 2,800 | 2,115 |
| 2007-04-16 | 2,125 | 2,130 | 2,100 | 2,115 | 3,600 | 2,115 |
| 2007-04-13 | 2,150 | 2,150 | 2,125 | 2,125 | 2,000 | 2,125 |
| 2007-04-12 | 2,165 | 2,165 | 2,150 | 2,150 | 2,900 | 2,150 |
| 2007-04-11 | 2,125 | 2,150 | 2,110 | 2,150 | 17,400 | 2,150 |
| 2007-04-10 | 2,180 | 2,180 | 2,165 | 2,165 | 3,000 | 2,165 |
| 2007-04-09 | 2,220 | 2,220 | 2,185 | 2,190 | 1,600 | 2,190 |
| 2007-04-06 | 2,175 | 2,230 | 2,165 | 2,230 | 3,500 | 2,230 |
| 2007-04-05 | 2,175 | 2,185 | 2,165 | 2,180 | 2,000 | 2,180 |
| 2007-04-04 | 2,155 | 2,170 | 2,150 | 2,170 | 2,800 | 2,170 |
| 2007-04-03 | 2,125 | 2,155 | 2,100 | 2,155 | 6,600 | 2,155 |
| 2007-04-02 | 2,100 | 2,145 | 2,100 | 2,145 | 700 | 2,145 |
| 2007-03-30 | 2,105 | 2,130 | 2,100 | 2,105 | 1,700 | 2,105 |
| 2007-03-29 | 2,100 | 2,120 | 2,095 | 2,120 | 2,800 | 2,120 |
| 2007-03-28 | 2,080 | 2,100 | 2,065 | 2,100 | 22,500 | 2,100 |
| 2007-03-27 | 2,115 | 2,120 | 2,050 | 2,080 | 7,100 | 2,080 |
| 2007-03-26 | 2,160 | 2,160 | 2,120 | 2,130 | 4,500 | 2,130 |
| 2007-03-23 | 2,210 | 2,210 | 2,165 | 2,170 | 2,800 | 2,170 |
| 2007-03-22 | 2,170 | 2,170 | 2,165 | 2,170 | 3,700 | 2,170 |
| 2007-03-20 | 2,180 | 2,180 | 2,170 | 2,170 | 1,700 | 2,170 |
| 2007-03-19 | 2,180 | 2,185 | 2,170 | 2,180 | 2,000 | 2,180 |
| 2007-03-16 | 2,180 | 2,180 | 2,180 | 2,180 | 1,500 | 2,180 |
| 2007-03-15 | 2,165 | 2,190 | 2,165 | 2,185 | 2,000 | 2,185 |
| 2007-03-14 | 2,210 | 2,210 | 2,155 | 2,155 | 2,500 | 2,155 |
| 2007-03-13 | 2,225 | 2,225 | 2,215 | 2,215 | 1,100 | 2,215 |
| 2007-03-12 | 2,280 | 2,280 | 2,205 | 2,225 | 5,800 | 2,225 |
| 2007-03-09 | 2,155 | 2,160 | 2,155 | 2,160 | 2,600 | 2,160 |
| 2007-03-08 | 2,140 | 2,150 | 2,130 | 2,135 | 1,600 | 2,135 |
| 2007-03-07 | 2,185 | 2,185 | 2,135 | 2,140 | 2,500 | 2,140 |
| 2007-03-06 | 2,100 | 2,145 | 2,100 | 2,130 | 2,000 | 2,130 |
| 2007-03-05 | 2,150 | 2,155 | 2,100 | 2,105 | 4,300 | 2,105 |
| 2007-03-02 | 2,145 | 2,150 | 2,135 | 2,150 | 1,000 | 2,150 |
| 2007-03-01 | 2,180 | 2,180 | 2,110 | 2,150 | 13,500 | 2,150 |
| 2007-02-28 | 2,210 | 2,210 | 2,155 | 2,180 | 8,500 | 2,180 |
| 2007-02-27 | 2,265 | 2,265 | 2,250 | 2,250 | 1,300 | 2,250 |
| 2007-02-26 | 2,235 | 2,240 | 2,235 | 2,240 | 6,100 | 2,240 |
| 2007-02-23 | 2,240 | 2,240 | 2,225 | 2,225 | 5,900 | 2,225 |
| 2007-02-22 | 2,225 | 2,230 | 2,215 | 2,225 | 6,400 | 2,225 |
| 2007-02-21 | 2,225 | 2,230 | 2,215 | 2,220 | 2,600 | 2,220 |
| 2007-02-20 | 2,245 | 2,250 | 2,225 | 2,230 | 2,900 | 2,230 |
| 2007-02-19 | 2,255 | 2,255 | 2,245 | 2,255 | 1,800 | 2,255 |
| 2007-02-16 | 2,265 | 2,280 | 2,255 | 2,255 | 8,500 | 2,255 |
| 2007-02-15 | 2,215 | 2,270 | 2,215 | 2,250 | 3,700 | 2,250 |
| 2007-02-14 | 2,200 | 2,215 | 2,200 | 2,210 | 7,400 | 2,210 |
| 2007-02-13 | 2,305 | 2,305 | 2,260 | 2,260 | 5,300 | 2,260 |
| 2007-02-09 | 2,300 | 2,300 | 2,295 | 2,300 | 1,400 | 2,300 |
| 2007-02-08 | 2,300 | 2,300 | 2,295 | 2,300 | 3,200 | 2,300 |
| 2007-02-07 | 2,350 | 2,350 | 2,305 | 2,305 | 4,600 | 2,305 |
| 2007-02-06 | 2,370 | 2,370 | 2,350 | 2,350 | 2,400 | 2,350 |
| 2007-02-05 | 2,370 | 2,380 | 2,350 | 2,360 | 1,100 | 2,360 |
| 2007-02-02 | 2,370 | 2,380 | 2,350 | 2,370 | 2,500 | 2,370 |
| 2007-02-01 | 2,365 | 2,380 | 2,350 | 2,350 | 7,300 | 2,350 |
| 2007-01-31 | 2,365 | 2,365 | 2,340 | 2,365 | 4,900 | 2,365 |
| 2007-01-30 | 2,435 | 2,435 | 2,400 | 2,400 | 4,600 | 2,400 |
| 2007-01-29 | 2,400 | 2,400 | 2,365 | 2,400 | 10,100 | 2,400 |
| 2007-01-26 | 2,400 | 2,425 | 2,390 | 2,400 | 20,000 | 2,400 |
| 2007-01-25 | 2,505 | 2,510 | 2,485 | 2,500 | 38,400 | 2,500 |
| 2007-01-24 | 2,570 | 2,580 | 2,535 | 2,540 | 18,300 | 2,540 |
| 2007-01-23 | 2,585 | 2,585 | 2,565 | 2,570 | 15,000 | 2,570 |
| 2007-01-22 | 2,620 | 2,620 | 2,590 | 2,595 | 9,300 | 2,595 |
| 2007-01-19 | 2,630 | 2,630 | 2,610 | 2,620 | 2,600 | 2,620 |
| 2007-01-18 | 2,605 | 2,650 | 2,605 | 2,630 | 2,000 | 2,630 |
| 2007-01-17 | 2,595 | 2,595 | 2,560 | 2,580 | 4,700 | 2,580 |
| 2007-01-16 | 2,605 | 2,605 | 2,470 | 2,515 | 16,000 | 2,515 |
| 2007-01-15 | 2,670 | 2,670 | 2,615 | 2,615 | 6,800 | 2,615 |
| 2007-01-12 | 2,675 | 2,700 | 2,665 | 2,670 | 6,900 | 2,670 |
| 2007-01-11 | 2,715 | 2,715 | 2,675 | 2,685 | 3,300 | 2,685 |
| 2007-01-10 | 2,735 | 2,735 | 2,715 | 2,720 | 4,300 | 2,720 |
| 2007-01-09 | 2,735 | 2,735 | 2,730 | 2,735 | 2,600 | 2,735 |
| 2007-01-05 | 2,750 | 2,750 | 2,735 | 2,740 | 3,300 | 2,740 |
| 2007-01-04 | 2,745 | 2,750 | 2,745 | 2,750 | 800 | 2,750 |
分割・併合履歴 ： なし
