6425 (株)ユニバーサルエンターテインメント 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 | 4,170 | 4,240 | 4,170 | 4,240 | 34,200 | 4,240 |
| 2007-12-27 | 4,200 | 4,260 | 4,200 | 4,210 | 28,700 | 4,210 |
| 2007-12-26 | 4,100 | 4,170 | 4,090 | 4,170 | 20,500 | 4,170 |
| 2007-12-25 | 4,200 | 4,230 | 4,060 | 4,060 | 23,500 | 4,060 |
| 2007-12-21 | 4,100 | 4,240 | 4,100 | 4,180 | 22,000 | 4,180 |
| 2007-12-20 | 4,150 | 4,200 | 4,090 | 4,150 | 35,400 | 4,150 |
| 2007-12-19 | 4,010 | 4,140 | 4,010 | 4,100 | 121,300 | 4,100 |
| 2007-12-18 | 4,070 | 4,110 | 4,050 | 4,090 | 69,500 | 4,090 |
| 2007-12-17 | 4,100 | 4,290 | 4,100 | 4,140 | 56,100 | 4,140 |
| 2007-12-14 | 4,120 | 4,120 | 4,000 | 4,100 | 117,200 | 4,100 |
| 2007-12-13 | 4,130 | 4,130 | 4,070 | 4,100 | 193,900 | 4,100 |
| 2007-12-12 | 4,140 | 4,150 | 4,080 | 4,100 | 83,800 | 4,100 |
| 2007-12-11 | 4,200 | 4,220 | 4,170 | 4,190 | 80,600 | 4,190 |
| 2007-12-10 | 4,100 | 4,180 | 4,050 | 4,100 | 108,300 | 4,100 |
| 2007-12-07 | 4,050 | 4,070 | 4,000 | 4,040 | 30,600 | 4,040 |
| 2007-12-06 | 4,050 | 4,050 | 3,960 | 4,020 | 82,500 | 4,020 |
| 2007-12-05 | 4,090 | 4,090 | 3,970 | 4,000 | 57,500 | 4,000 |
| 2007-12-04 | 4,060 | 4,080 | 3,960 | 4,080 | 80,200 | 4,080 |
| 2007-12-03 | 4,150 | 4,180 | 4,100 | 4,100 | 22,800 | 4,100 |
| 2007-11-30 | 4,100 | 4,150 | 4,090 | 4,100 | 75,100 | 4,100 |
| 2007-11-29 | 4,290 | 4,300 | 4,120 | 4,200 | 66,600 | 4,200 |
| 2007-11-28 | 4,100 | 4,140 | 4,060 | 4,090 | 84,400 | 4,090 |
| 2007-11-27 | 4,200 | 4,210 | 4,000 | 4,050 | 103,400 | 4,050 |
| 2007-11-26 | 4,400 | 4,430 | 4,220 | 4,300 | 45,600 | 4,300 |
| 2007-11-22 | 4,240 | 4,240 | 4,100 | 4,150 | 63,900 | 4,150 |
| 2007-11-21 | 4,240 | 4,400 | 4,210 | 4,290 | 114,100 | 4,290 |
| 2007-11-20 | 4,120 | 4,120 | 4,000 | 4,090 | 167,000 | 4,090 |
| 2007-11-19 | 4,200 | 4,480 | 4,120 | 4,140 | 111,800 | 4,140 |
| 2007-11-16 | 4,080 | 4,080 | 4,040 | 4,050 | 63,800 | 4,050 |
| 2007-11-15 | 4,140 | 4,150 | 4,030 | 4,130 | 53,500 | 4,130 |
| 2007-11-14 | 4,070 | 4,200 | 4,060 | 4,130 | 52,200 | 4,130 |
| 2007-11-13 | 3,900 | 3,940 | 3,860 | 3,940 | 38,200 | 3,940 |
| 2007-11-12 | 3,850 | 4,180 | 3,850 | 3,970 | 74,400 | 3,970 |
| 2007-11-09 | 3,850 | 3,970 | 3,820 | 3,930 | 110,600 | 3,930 |
| 2007-11-08 | 3,800 | 3,970 | 3,710 | 3,970 | 29,000 | 3,970 |
| 2007-11-07 | 4,100 | 4,110 | 3,880 | 3,930 | 98,300 | 3,930 |
| 2007-11-06 | 4,250 | 4,250 | 4,130 | 4,140 | 105,700 | 4,140 |
| 2007-11-05 | 4,340 | 4,340 | 3,920 | 4,100 | 109,800 | 4,100 |
| 2007-11-02 | 4,630 | 4,640 | 4,410 | 4,420 | 121,800 | 4,420 |
| 2007-11-01 | 4,850 | 4,940 | 4,740 | 4,830 | 42,400 | 4,830 |
| 2007-10-31 | 5,050 | 5,100 | 4,940 | 4,950 | 48,300 | 4,950 |
| 2007-10-30 | 5,010 | 5,290 | 4,950 | 5,250 | 125,400 | 5,250 |
| 2007-10-29 | 4,800 | 4,900 | 4,800 | 4,860 | 44,900 | 4,860 |
| 2007-10-26 | 4,660 | 4,850 | 4,600 | 4,690 | 58,600 | 4,690 |
| 2007-10-25 | 4,800 | 4,800 | 4,700 | 4,750 | 24,200 | 4,750 |
| 2007-10-24 | 4,620 | 4,970 | 4,620 | 4,910 | 55,700 | 4,910 |
| 2007-10-23 | 4,520 | 4,540 | 4,470 | 4,520 | 54,600 | 4,520 |
| 2007-10-22 | 4,700 | 4,700 | 4,380 | 4,470 | 49,600 | 4,470 |
| 2007-10-19 | 4,890 | 4,900 | 4,730 | 4,740 | 42,800 | 4,740 |
| 2007-10-18 | 4,910 | 5,040 | 4,870 | 4,890 | 39,600 | 4,890 |
| 2007-10-17 | 4,850 | 5,100 | 4,800 | 5,010 | 51,700 | 5,010 |
| 2007-10-16 | 4,800 | 4,930 | 4,800 | 4,850 | 32,400 | 4,850 |
| 2007-10-15 | 4,700 | 4,850 | 4,650 | 4,830 | 44,100 | 4,830 |
| 2007-10-12 | 4,850 | 4,900 | 4,740 | 4,740 | 103,900 | 4,740 |
| 2007-10-11 | 4,850 | 4,930 | 4,800 | 4,810 | 150,700 | 4,810 |
| 2007-10-10 | 4,850 | 4,900 | 4,770 | 4,800 | 59,400 | 4,800 |
| 2007-10-09 | 4,800 | 4,870 | 4,770 | 4,830 | 37,300 | 4,830 |
| 2007-10-05 | 4,830 | 4,900 | 4,800 | 4,850 | 115,100 | 4,850 |
| 2007-10-04 | 4,850 | 4,900 | 4,690 | 4,730 | 240,000 | 4,730 |
| 2007-10-03 | 5,300 | 5,300 | 5,150 | 5,150 | 80,300 | 5,150 |
| 2007-10-02 | 5,200 | 5,250 | 5,200 | 5,210 | 114,800 | 5,210 |
| 2007-10-01 | 4,830 | 4,950 | 4,750 | 4,950 | 128,800 | 4,950 |
| 2007-09-28 | 5,100 | 5,180 | 5,020 | 5,120 | 166,800 | 5,120 |
| 2007-09-27 | 5,000 | 5,140 | 4,990 | 5,070 | 318,200 | 5,070 |
| 2007-09-26 | 5,070 | 5,140 | 4,960 | 5,000 | 276,100 | 5,000 |
| 2007-09-25 | 5,300 | 5,300 | 5,030 | 5,140 | 167,700 | 5,140 |
| 2007-09-21 | 5,000 | 5,000 | 4,730 | 4,800 | 34,300 | 4,800 |
| 2007-09-20 | 5,100 | 5,220 | 5,000 | 5,070 | 233,300 | 5,070 |
| 2007-09-19 | 4,920 | 5,140 | 4,920 | 5,090 | 131,400 | 5,090 |
| 2007-09-18 | 4,800 | 4,870 | 4,700 | 4,790 | 39,400 | 4,790 |
| 2007-09-14 | 4,730 | 4,850 | 4,680 | 4,800 | 136,600 | 4,800 |
| 2007-09-13 | 4,500 | 4,800 | 4,500 | 4,730 | 141,400 | 4,730 |
| 2007-09-12 | 4,400 | 4,470 | 4,380 | 4,430 | 111,800 | 4,430 |
| 2007-09-11 | 4,260 | 4,270 | 4,170 | 4,260 | 18,500 | 4,260 |
| 2007-09-10 | 4,160 | 4,290 | 4,160 | 4,260 | 7,700 | 4,260 |
| 2007-09-07 | 4,320 | 4,400 | 4,270 | 4,360 | 24,800 | 4,360 |
| 2007-09-06 | 4,310 | 4,400 | 4,200 | 4,310 | 31,400 | 4,310 |
| 2007-09-05 | 4,400 | 4,500 | 4,390 | 4,460 | 182,800 | 4,460 |
| 2007-09-04 | 4,320 | 4,400 | 4,270 | 4,390 | 28,200 | 4,390 |
| 2007-09-03 | 4,320 | 4,360 | 4,290 | 4,350 | 55,900 | 4,350 |
| 2007-08-31 | 4,230 | 4,300 | 4,170 | 4,300 | 82,100 | 4,300 |
| 2007-08-30 | 4,250 | 4,280 | 4,200 | 4,250 | 28,800 | 4,250 |
| 2007-08-29 | 4,130 | 4,140 | 3,960 | 4,100 | 10,900 | 4,100 |
| 2007-08-28 | 4,120 | 4,270 | 4,120 | 4,250 | 125,100 | 4,250 |
| 2007-08-27 | 4,140 | 4,230 | 4,140 | 4,190 | 99,000 | 4,190 |
| 2007-08-24 | 4,000 | 4,000 | 3,900 | 3,990 | 6,400 | 3,990 |
| 2007-08-23 | 3,940 | 4,080 | 3,940 | 4,020 | 100,500 | 4,020 |
| 2007-08-22 | 3,830 | 3,860 | 3,830 | 3,830 | 73,200 | 3,830 |
| 2007-08-21 | 3,750 | 3,800 | 3,700 | 3,750 | 51,300 | 3,750 |
| 2007-08-20 | 3,650 | 3,760 | 3,650 | 3,700 | 67,200 | 3,700 |
| 2007-08-17 | 3,650 | 3,730 | 3,570 | 3,710 | 76,400 | 3,710 |
| 2007-08-16 | 3,660 | 3,750 | 3,650 | 3,730 | 89,600 | 3,730 |
| 2007-08-15 | 3,780 | 3,810 | 3,700 | 3,720 | 61,600 | 3,720 |
| 2007-08-14 | 3,900 | 3,910 | 3,670 | 3,710 | 13,600 | 3,710 |
| 2007-08-13 | 3,950 | 3,950 | 3,750 | 3,850 | 62,000 | 3,850 |
| 2007-08-10 | 3,910 | 4,050 | 3,910 | 4,020 | 18,700 | 4,020 |
| 2007-08-09 | 4,000 | 4,100 | 3,970 | 4,060 | 84,800 | 4,060 |
| 2007-08-08 | 3,850 | 3,980 | 3,840 | 3,950 | 242,600 | 3,950 |
| 2007-08-07 | 3,630 | 3,930 | 3,620 | 3,750 | 201,500 | 3,750 |
| 2007-08-06 | 3,470 | 3,480 | 3,370 | 3,430 | 62,600 | 3,430 |
| 2007-08-03 | 3,570 | 3,600 | 3,370 | 3,520 | 79,000 | 3,520 |
| 2007-08-02 | 3,650 | 3,660 | 3,500 | 3,550 | 26,900 | 3,550 |
| 2007-08-01 | 3,740 | 3,740 | 3,500 | 3,630 | 41,900 | 3,630 |
| 2007-07-31 | 3,810 | 3,810 | 3,700 | 3,790 | 19,100 | 3,790 |
| 2007-07-30 | 3,930 | 3,950 | 3,750 | 3,810 | 24,800 | 3,810 |
| 2007-07-27 | 3,810 | 3,850 | 3,760 | 3,830 | 32,900 | 3,830 |
| 2007-07-26 | 3,920 | 3,920 | 3,860 | 3,890 | 75,100 | 3,890 |
| 2007-07-25 | 3,820 | 3,870 | 3,820 | 3,830 | 13,000 | 3,830 |
| 2007-07-24 | 3,930 | 3,970 | 3,900 | 3,920 | 48,200 | 3,920 |
| 2007-07-23 | 3,960 | 3,960 | 3,880 | 3,880 | 6,700 | 3,880 |
| 2007-07-20 | 3,920 | 3,980 | 3,920 | 3,930 | 4,400 | 3,930 |
| 2007-07-19 | 3,860 | 3,910 | 3,860 | 3,880 | 17,500 | 3,880 |
| 2007-07-18 | 4,000 | 4,000 | 3,920 | 3,920 | 8,500 | 3,920 |
| 2007-07-17 | 3,950 | 4,040 | 3,950 | 3,980 | 19,800 | 3,980 |
| 2007-07-13 | 3,960 | 3,960 | 3,900 | 3,920 | 6,900 | 3,920 |
| 2007-07-12 | 3,950 | 3,950 | 3,850 | 3,860 | 3,900 | 3,860 |
| 2007-07-11 | 4,000 | 4,000 | 3,850 | 3,950 | 26,800 | 3,950 |
| 2007-07-10 | 3,950 | 3,980 | 3,910 | 3,970 | 10,400 | 3,970 |
| 2007-07-09 | 4,000 | 4,000 | 3,900 | 3,970 | 13,100 | 3,970 |
| 2007-07-06 | 3,850 | 3,860 | 3,800 | 3,850 | 32,300 | 3,850 |
| 2007-07-05 | 3,790 | 3,820 | 3,730 | 3,780 | 35,500 | 3,780 |
| 2007-07-04 | 3,870 | 3,890 | 3,830 | 3,830 | 22,200 | 3,830 |
| 2007-07-03 | 3,870 | 3,880 | 3,840 | 3,850 | 15,700 | 3,850 |
| 2007-07-02 | 3,830 | 3,880 | 3,770 | 3,860 | 13,500 | 3,860 |
| 2007-06-29 | 3,770 | 3,840 | 3,730 | 3,830 | 23,000 | 3,830 |
| 2007-06-28 | 3,840 | 3,840 | 3,610 | 3,750 | 57,200 | 3,750 |
| 2007-06-27 | 3,990 | 3,990 | 3,750 | 3,850 | 64,500 | 3,850 |
| 2007-06-26 | 3,980 | 4,000 | 3,760 | 3,950 | 46,600 | 3,950 |
| 2007-06-25 | 4,150 | 4,150 | 3,980 | 4,030 | 50,000 | 4,030 |
| 2007-06-22 | 4,180 | 4,200 | 4,150 | 4,160 | 35,200 | 4,160 |
| 2007-06-21 | 4,250 | 4,250 | 4,200 | 4,220 | 30,100 | 4,220 |
| 2007-06-20 | 4,250 | 4,290 | 4,200 | 4,250 | 68,000 | 4,250 |
| 2007-06-19 | 4,300 | 4,310 | 4,210 | 4,250 | 40,200 | 4,250 |
| 2007-06-18 | 4,200 | 4,270 | 4,120 | 4,210 | 97,900 | 4,210 |
| 2007-06-15 | 4,070 | 4,070 | 4,030 | 4,050 | 12,200 | 4,050 |
| 2007-06-14 | 4,110 | 4,150 | 4,010 | 4,070 | 42,100 | 4,070 |
| 2007-06-13 | 4,120 | 4,120 | 3,950 | 4,080 | 10,100 | 4,080 |
| 2007-06-12 | 4,200 | 4,200 | 3,950 | 4,120 | 49,300 | 4,120 |
| 2007-06-11 | 4,120 | 4,200 | 4,060 | 4,160 | 17,500 | 4,160 |
| 2007-06-08 | 4,050 | 4,150 | 4,000 | 4,090 | 37,600 | 4,090 |
| 2007-06-07 | 4,050 | 4,070 | 4,000 | 4,060 | 12,100 | 4,060 |
| 2007-06-06 | 4,200 | 4,200 | 4,120 | 4,140 | 17,900 | 4,140 |
| 2007-06-05 | 4,150 | 4,210 | 4,070 | 4,200 | 32,300 | 4,200 |
| 2007-06-04 | 4,100 | 4,150 | 4,000 | 4,050 | 68,500 | 4,050 |
| 2007-06-01 | 3,950 | 4,080 | 3,950 | 4,020 | 43,200 | 4,020 |
| 2007-05-31 | 4,000 | 4,060 | 3,980 | 4,000 | 26,500 | 4,000 |
| 2007-05-30 | 3,900 | 4,040 | 3,900 | 4,000 | 24,900 | 4,000 |
| 2007-05-29 | 3,940 | 3,970 | 3,920 | 3,950 | 68,700 | 3,950 |
| 2007-05-28 | 3,920 | 4,000 | 3,920 | 3,940 | 83,800 | 3,940 |
| 2007-05-25 | 4,070 | 4,070 | 3,910 | 4,020 | 34,900 | 4,020 |
| 2007-05-24 | 4,030 | 4,150 | 4,020 | 4,070 | 81,700 | 4,070 |
| 2007-05-23 | 4,100 | 4,180 | 4,000 | 4,010 | 60,100 | 4,010 |
| 2007-05-22 | 3,870 | 4,050 | 3,870 | 3,950 | 19,400 | 3,950 |
| 2007-05-21 | 3,910 | 4,000 | 3,910 | 3,910 | 4,000 | 3,910 |
| 2007-05-18 | 3,820 | 4,080 | 3,820 | 4,030 | 11,400 | 4,030 |
| 2007-05-17 | 3,900 | 4,050 | 3,900 | 3,950 | 57,400 | 3,950 |
| 2007-05-16 | 3,790 | 3,920 | 3,760 | 3,920 | 39,700 | 3,920 |
| 2007-05-15 | 4,100 | 4,100 | 3,670 | 3,990 | 102,400 | 3,990 |
| 2007-05-14 | 4,180 | 4,250 | 3,940 | 4,100 | 34,000 | 4,100 |
| 2007-05-11 | 4,320 | 4,320 | 4,280 | 4,280 | 35,900 | 4,280 |
| 2007-05-10 | 4,320 | 4,330 | 4,280 | 4,300 | 20,500 | 4,300 |
| 2007-05-09 | 4,300 | 4,340 | 4,280 | 4,310 | 14,400 | 4,310 |
| 2007-05-08 | 4,370 | 4,430 | 4,300 | 4,300 | 96,600 | 4,300 |
| 2007-05-07 | 4,270 | 4,370 | 4,230 | 4,300 | 67,800 | 4,300 |
| 2007-05-02 | 4,210 | 4,300 | 4,150 | 4,280 | 47,900 | 4,280 |
| 2007-05-01 | 4,220 | 4,230 | 4,020 | 4,160 | 108,800 | 4,160 |
| 2007-04-27 | 4,430 | 4,430 | 4,200 | 4,270 | 69,300 | 4,270 |
| 2007-04-26 | 4,450 | 4,540 | 4,360 | 4,400 | 117,500 | 4,400 |
| 2007-04-25 | 4,310 | 4,560 | 4,300 | 4,500 | 138,100 | 4,500 |
| 2007-04-24 | 4,350 | 4,350 | 4,240 | 4,300 | 87,000 | 4,300 |
| 2007-04-23 | 4,330 | 4,390 | 4,280 | 4,330 | 51,800 | 4,330 |
| 2007-04-20 | 4,390 | 4,400 | 4,330 | 4,350 | 87,100 | 4,350 |
| 2007-04-19 | 4,350 | 4,380 | 4,290 | 4,340 | 157,500 | 4,340 |
| 2007-04-18 | 4,290 | 4,420 | 4,280 | 4,370 | 274,100 | 4,370 |
| 2007-04-17 | 3,990 | 4,180 | 3,990 | 4,150 | 49,700 | 4,150 |
| 2007-04-16 | 4,120 | 4,120 | 4,010 | 4,040 | 16,200 | 4,040 |
| 2007-04-13 | 4,150 | 4,150 | 3,990 | 4,020 | 16,600 | 4,020 |
| 2007-04-12 | 4,000 | 4,040 | 4,000 | 4,000 | 6,500 | 4,000 |
| 2007-04-11 | 4,230 | 4,240 | 4,100 | 4,100 | 41,900 | 4,100 |
| 2007-04-10 | 4,150 | 4,220 | 4,150 | 4,210 | 86,100 | 4,210 |
| 2007-04-09 | 4,130 | 4,130 | 4,100 | 4,110 | 16,100 | 4,110 |
| 2007-04-06 | 4,140 | 4,150 | 4,080 | 4,080 | 43,600 | 4,080 |
| 2007-04-05 | 4,130 | 4,150 | 4,100 | 4,110 | 56,000 | 4,110 |
| 2007-04-04 | 4,100 | 4,200 | 4,080 | 4,170 | 74,000 | 4,170 |
| 2007-04-03 | 4,170 | 4,240 | 4,060 | 4,080 | 210,900 | 4,080 |
| 2007-04-02 | 4,140 | 4,180 | 4,110 | 4,130 | 262,700 | 4,130 |
| 2007-03-30 | 3,750 | 4,140 | 3,740 | 4,110 | 312,300 | 4,110 |
| 2007-03-29 | 3,480 | 3,640 | 3,480 | 3,640 | 12,000 | 3,640 |
| 2007-03-28 | 3,650 | 3,650 | 3,580 | 3,620 | 14,900 | 3,620 |
| 2007-03-27 | 3,750 | 3,750 | 3,640 | 3,700 | 30,100 | 3,700 |
| 2007-03-26 | 3,800 | 3,830 | 3,770 | 3,830 | 45,900 | 3,830 |
| 2007-03-23 | 3,710 | 3,790 | 3,710 | 3,770 | 77,900 | 3,770 |
| 2007-03-22 | 3,620 | 3,800 | 3,600 | 3,760 | 84,300 | 3,760 |
| 2007-03-20 | 3,420 | 3,500 | 3,410 | 3,460 | 61,200 | 3,460 |
| 2007-03-19 | 3,310 | 3,330 | 3,300 | 3,320 | 32,700 | 3,320 |
| 2007-03-16 | 3,320 | 3,350 | 3,270 | 3,310 | 70,300 | 3,310 |
| 2007-03-15 | 3,440 | 3,440 | 3,350 | 3,420 | 50,600 | 3,420 |
| 2007-03-14 | 3,290 | 3,350 | 3,260 | 3,350 | 32,900 | 3,350 |
| 2007-03-13 | 3,400 | 3,400 | 3,270 | 3,350 | 30,100 | 3,350 |
| 2007-03-12 | 3,310 | 3,400 | 3,300 | 3,400 | 10,200 | 3,400 |
| 2007-03-09 | 3,320 | 3,390 | 3,280 | 3,310 | 73,300 | 3,310 |
| 2007-03-08 | 3,350 | 3,350 | 3,240 | 3,320 | 51,900 | 3,320 |
| 2007-03-07 | 3,350 | 3,400 | 3,350 | 3,380 | 22,100 | 3,380 |
| 2007-03-06 | 3,350 | 3,400 | 3,240 | 3,330 | 71,500 | 3,330 |
| 2007-03-05 | 3,470 | 3,470 | 3,400 | 3,450 | 70,400 | 3,450 |
| 2007-03-02 | 3,550 | 3,550 | 3,480 | 3,530 | 41,700 | 3,530 |
| 2007-03-01 | 3,600 | 3,650 | 3,480 | 3,500 | 41,100 | 3,500 |
| 2007-02-28 | 3,550 | 3,550 | 3,380 | 3,430 | 69,900 | 3,430 |
| 2007-02-27 | 3,570 | 3,690 | 3,560 | 3,620 | 53,000 | 3,620 |
| 2007-02-26 | 3,510 | 3,650 | 3,430 | 3,580 | 182,700 | 3,580 |
| 2007-02-23 | 3,660 | 3,860 | 3,660 | 3,760 | 278,400 | 3,760 |
| 2007-02-22 | 3,770 | 4,060 | 3,770 | 4,060 | 173,300 | 4,060 |
| 2007-02-21 | 3,620 | 3,800 | 3,620 | 3,770 | 65,800 | 3,770 |
| 2007-02-20 | 3,560 | 3,810 | 3,530 | 3,590 | 72,800 | 3,590 |
| 2007-02-19 | 3,660 | 3,670 | 3,500 | 3,610 | 62,500 | 3,610 |
| 2007-02-16 | 3,850 | 3,860 | 3,710 | 3,710 | 72,400 | 3,710 |
| 2007-02-15 | 3,850 | 3,900 | 3,840 | 3,870 | 135,200 | 3,870 |
| 2007-02-14 | 3,850 | 3,860 | 3,800 | 3,860 | 188,100 | 3,860 |
| 2007-02-13 | 3,940 | 3,970 | 3,820 | 3,880 | 236,200 | 3,880 |
| 2007-02-09 | 4,160 | 4,160 | 4,070 | 4,140 | 61,300 | 4,140 |
| 2007-02-08 | 4,180 | 4,220 | 4,160 | 4,170 | 40,800 | 4,170 |
| 2007-02-07 | 4,160 | 4,260 | 4,160 | 4,230 | 137,200 | 4,230 |
| 2007-02-06 | 4,110 | 4,190 | 4,110 | 4,150 | 89,100 | 4,150 |
| 2007-02-05 | 3,980 | 4,090 | 3,980 | 4,060 | 43,600 | 4,060 |
| 2007-02-02 | 4,080 | 4,090 | 4,000 | 4,050 | 62,500 | 4,050 |
| 2007-02-01 | 4,000 | 4,110 | 4,000 | 4,090 | 148,300 | 4,090 |
| 2007-01-31 | 3,900 | 3,970 | 3,890 | 3,930 | 49,200 | 3,930 |
| 2007-01-30 | 3,880 | 3,910 | 3,880 | 3,890 | 69,000 | 3,890 |
| 2007-01-29 | 3,910 | 3,920 | 3,780 | 3,850 | 67,700 | 3,850 |
| 2007-01-26 | 3,920 | 3,920 | 3,880 | 3,910 | 71,200 | 3,910 |
| 2007-01-25 | 4,000 | 4,060 | 3,960 | 3,970 | 165,700 | 3,970 |
| 2007-01-24 | 3,920 | 3,960 | 3,900 | 3,900 | 103,700 | 3,900 |
| 2007-01-23 | 3,920 | 3,950 | 3,880 | 3,880 | 33,700 | 3,880 |
| 2007-01-22 | 3,880 | 3,970 | 3,880 | 3,900 | 43,500 | 3,900 |
| 2007-01-19 | 3,890 | 3,920 | 3,850 | 3,880 | 76,400 | 3,880 |
| 2007-01-18 | 4,050 | 4,050 | 3,890 | 3,920 | 180,900 | 3,920 |
| 2007-01-17 | 3,920 | 4,130 | 3,920 | 4,090 | 227,200 | 4,090 |
| 2007-01-16 | 3,870 | 3,910 | 3,870 | 3,890 | 84,200 | 3,890 |
| 2007-01-15 | 3,950 | 3,950 | 3,830 | 3,890 | 80,800 | 3,890 |
| 2007-01-12 | 3,900 | 3,990 | 3,720 | 3,960 | 110,700 | 3,960 |
| 2007-01-11 | 3,770 | 4,100 | 3,740 | 3,940 | 148,500 | 3,940 |
| 2007-01-10 | 3,650 | 3,710 | 3,640 | 3,680 | 32,000 | 3,680 |
| 2007-01-09 | 3,590 | 3,750 | 3,590 | 3,700 | 102,300 | 3,700 |
| 2007-01-05 | 3,470 | 3,600 | 3,470 | 3,550 | 74,800 | 3,550 |
| 2007-01-04 | 3,530 | 3,600 | 3,510 | 3,570 | 90,900 | 3,570 |
分割・併合履歴 ： なし
