1925 大和ハウス工業(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 | 1,468 | 1,468 | 1,430 | 1,443 | 810,000 | 1,443 |
| 2007-12-27 | 1,488 | 1,488 | 1,456 | 1,473 | 1,355,000 | 1,473 |
| 2007-12-26 | 1,503 | 1,503 | 1,481 | 1,488 | 1,219,000 | 1,488 |
| 2007-12-25 | 1,503 | 1,513 | 1,489 | 1,502 | 1,476,000 | 1,502 |
| 2007-12-21 | 1,454 | 1,467 | 1,440 | 1,451 | 2,509,000 | 1,451 |
| 2007-12-20 | 1,458 | 1,468 | 1,435 | 1,446 | 1,949,000 | 1,446 |
| 2007-12-19 | 1,443 | 1,466 | 1,438 | 1,438 | 2,707,000 | 1,438 |
| 2007-12-18 | 1,447 | 1,478 | 1,428 | 1,463 | 3,109,000 | 1,463 |
| 2007-12-17 | 1,518 | 1,520 | 1,475 | 1,477 | 3,695,000 | 1,477 |
| 2007-12-14 | 1,490 | 1,544 | 1,489 | 1,521 | 8,577,000 | 1,521 |
| 2007-12-13 | 1,539 | 1,542 | 1,473 | 1,483 | 5,635,000 | 1,483 |
| 2007-12-12 | 1,497 | 1,546 | 1,497 | 1,538 | 4,512,000 | 1,538 |
| 2007-12-11 | 1,614 | 1,619 | 1,576 | 1,586 | 2,269,000 | 1,586 |
| 2007-12-10 | 1,588 | 1,612 | 1,582 | 1,607 | 3,650,000 | 1,607 |
| 2007-12-07 | 1,549 | 1,633 | 1,544 | 1,597 | 6,264,000 | 1,597 |
| 2007-12-06 | 1,483 | 1,518 | 1,480 | 1,499 | 3,405,000 | 1,499 |
| 2007-12-05 | 1,478 | 1,478 | 1,456 | 1,463 | 2,875,000 | 1,463 |
| 2007-12-04 | 1,466 | 1,488 | 1,465 | 1,477 | 3,187,000 | 1,477 |
| 2007-12-03 | 1,492 | 1,501 | 1,477 | 1,484 | 3,145,000 | 1,484 |
| 2007-11-30 | 1,469 | 1,504 | 1,452 | 1,472 | 3,146,000 | 1,472 |
| 2007-11-29 | 1,430 | 1,480 | 1,430 | 1,470 | 3,305,000 | 1,470 |
| 2007-11-28 | 1,426 | 1,443 | 1,408 | 1,426 | 4,063,000 | 1,426 |
| 2007-11-27 | 1,348 | 1,417 | 1,340 | 1,396 | 3,703,000 | 1,396 |
| 2007-11-26 | 1,296 | 1,377 | 1,286 | 1,358 | 4,456,000 | 1,358 |
| 2007-11-22 | 1,322 | 1,331 | 1,269 | 1,286 | 4,877,000 | 1,286 |
| 2007-11-21 | 1,337 | 1,370 | 1,331 | 1,348 | 3,962,000 | 1,348 |
| 2007-11-20 | 1,290 | 1,343 | 1,283 | 1,343 | 4,232,000 | 1,343 |
| 2007-11-19 | 1,337 | 1,340 | 1,322 | 1,330 | 4,202,000 | 1,330 |
| 2007-11-16 | 1,305 | 1,322 | 1,283 | 1,317 | 2,523,000 | 1,317 |
| 2007-11-15 | 1,357 | 1,378 | 1,342 | 1,345 | 4,009,000 | 1,345 |
| 2007-11-14 | 1,292 | 1,346 | 1,279 | 1,337 | 5,035,000 | 1,337 |
| 2007-11-13 | 1,303 | 1,355 | 1,286 | 1,309 | 5,299,000 | 1,309 |
| 2007-11-12 | 1,276 | 1,346 | 1,251 | 1,343 | 5,417,000 | 1,343 |
| 2007-11-09 | 1,370 | 1,411 | 1,310 | 1,316 | 5,693,000 | 1,316 |
| 2007-11-08 | 1,394 | 1,396 | 1,357 | 1,388 | 4,018,000 | 1,388 |
| 2007-11-07 | 1,483 | 1,483 | 1,419 | 1,424 | 4,298,000 | 1,424 |
| 2007-11-06 | 1,511 | 1,514 | 1,474 | 1,491 | 3,816,000 | 1,491 |
| 2007-11-05 | 1,505 | 1,535 | 1,505 | 1,521 | 4,135,000 | 1,521 |
| 2007-11-02 | 1,618 | 1,621 | 1,583 | 1,595 | 3,734,000 | 1,595 |
| 2007-11-01 | 1,606 | 1,653 | 1,606 | 1,648 | 2,956,000 | 1,648 |
| 2007-10-31 | 1,661 | 1,664 | 1,608 | 1,634 | 5,227,000 | 1,634 |
| 2007-10-30 | 1,522 | 1,691 | 1,513 | 1,691 | 10,287,000 | 1,691 |
| 2007-10-29 | 1,453 | 1,525 | 1,453 | 1,491 | 3,891,000 | 1,491 |
| 2007-10-26 | 1,452 | 1,452 | 1,431 | 1,452 | 2,500,000 | 1,452 |
| 2007-10-25 | 1,444 | 1,449 | 1,419 | 1,444 | 3,282,000 | 1,444 |
| 2007-10-24 | 1,443 | 1,444 | 1,418 | 1,427 | 3,557,000 | 1,427 |
| 2007-10-23 | 1,428 | 1,434 | 1,418 | 1,423 | 2,701,000 | 1,423 |
| 2007-10-22 | 1,375 | 1,434 | 1,369 | 1,405 | 5,380,000 | 1,405 |
| 2007-10-19 | 1,422 | 1,428 | 1,395 | 1,402 | 3,047,000 | 1,402 |
| 2007-10-18 | 1,403 | 1,434 | 1,402 | 1,427 | 3,710,000 | 1,427 |
| 2007-10-17 | 1,402 | 1,423 | 1,384 | 1,401 | 4,737,000 | 1,401 |
| 2007-10-16 | 1,450 | 1,450 | 1,420 | 1,422 | 3,208,000 | 1,422 |
| 2007-10-15 | 1,468 | 1,468 | 1,452 | 1,457 | 2,394,000 | 1,457 |
| 2007-10-12 | 1,454 | 1,465 | 1,436 | 1,448 | 2,730,000 | 1,448 |
| 2007-10-11 | 1,412 | 1,466 | 1,408 | 1,451 | 4,709,000 | 1,451 |
| 2007-10-10 | 1,433 | 1,438 | 1,423 | 1,429 | 2,800,000 | 1,429 |
| 2007-10-09 | 1,458 | 1,464 | 1,431 | 1,435 | 3,501,000 | 1,435 |
| 2007-10-05 | 1,448 | 1,479 | 1,448 | 1,478 | 1,774,000 | 1,478 |
| 2007-10-04 | 1,462 | 1,484 | 1,452 | 1,460 | 2,579,000 | 1,460 |
| 2007-10-03 | 1,438 | 1,482 | 1,437 | 1,476 | 4,635,000 | 1,476 |
| 2007-10-02 | 1,479 | 1,486 | 1,452 | 1,456 | 2,746,000 | 1,456 |
| 2007-10-01 | 1,486 | 1,496 | 1,440 | 1,459 | 3,379,000 | 1,459 |
| 2007-09-28 | 1,550 | 1,550 | 1,484 | 1,499 | 6,124,000 | 1,499 |
| 2007-09-27 | 1,475 | 1,512 | 1,454 | 1,500 | 3,379,000 | 1,500 |
| 2007-09-26 | 1,436 | 1,474 | 1,428 | 1,453 | 1,976,000 | 1,453 |
| 2007-09-25 | 1,434 | 1,434 | 1,397 | 1,421 | 2,925,000 | 1,421 |
| 2007-09-21 | 1,413 | 1,430 | 1,407 | 1,414 | 2,356,000 | 1,414 |
| 2007-09-20 | 1,469 | 1,475 | 1,450 | 1,453 | 3,263,000 | 1,453 |
| 2007-09-19 | 1,400 | 1,433 | 1,399 | 1,425 | 2,817,000 | 1,425 |
| 2007-09-18 | 1,422 | 1,422 | 1,365 | 1,369 | 2,796,000 | 1,369 |
| 2007-09-14 | 1,414 | 1,431 | 1,410 | 1,421 | 5,284,000 | 1,421 |
| 2007-09-13 | 1,413 | 1,418 | 1,401 | 1,406 | 3,008,000 | 1,406 |
| 2007-09-12 | 1,425 | 1,428 | 1,386 | 1,393 | 3,464,000 | 1,393 |
| 2007-09-11 | 1,390 | 1,418 | 1,384 | 1,409 | 3,069,000 | 1,409 |
| 2007-09-10 | 1,380 | 1,405 | 1,370 | 1,394 | 3,155,000 | 1,394 |
| 2007-09-07 | 1,456 | 1,456 | 1,423 | 1,435 | 1,789,000 | 1,435 |
| 2007-09-06 | 1,460 | 1,461 | 1,428 | 1,450 | 5,004,000 | 1,450 |
| 2007-09-05 | 1,521 | 1,521 | 1,467 | 1,471 | 3,289,000 | 1,471 |
| 2007-09-04 | 1,535 | 1,535 | 1,508 | 1,520 | 2,401,000 | 1,520 |
| 2007-09-03 | 1,550 | 1,553 | 1,526 | 1,534 | 1,894,000 | 1,534 |
| 2007-08-31 | 1,521 | 1,538 | 1,511 | 1,536 | 4,462,000 | 1,536 |
| 2007-08-30 | 1,590 | 1,590 | 1,536 | 1,544 | 1,863,000 | 1,544 |
| 2007-08-29 | 1,550 | 1,567 | 1,536 | 1,563 | 1,943,000 | 1,563 |
| 2007-08-28 | 1,580 | 1,602 | 1,574 | 1,595 | 2,126,000 | 1,595 |
| 2007-08-27 | 1,652 | 1,653 | 1,605 | 1,611 | 2,307,000 | 1,611 |
| 2007-08-24 | 1,605 | 1,607 | 1,581 | 1,592 | 3,214,000 | 1,592 |
| 2007-08-23 | 1,560 | 1,582 | 1,555 | 1,582 | 2,571,000 | 1,582 |
| 2007-08-22 | 1,557 | 1,559 | 1,521 | 1,530 | 1,898,000 | 1,530 |
| 2007-08-21 | 1,505 | 1,533 | 1,496 | 1,527 | 3,486,000 | 1,527 |
| 2007-08-20 | 1,495 | 1,514 | 1,480 | 1,498 | 5,211,000 | 1,498 |
| 2007-08-17 | 1,518 | 1,532 | 1,483 | 1,487 | 5,112,000 | 1,487 |
| 2007-08-16 | 1,550 | 1,550 | 1,509 | 1,542 | 3,305,000 | 1,542 |
| 2007-08-15 | 1,609 | 1,614 | 1,571 | 1,586 | 2,735,000 | 1,586 |
| 2007-08-14 | 1,649 | 1,650 | 1,618 | 1,639 | 2,112,000 | 1,639 |
| 2007-08-13 | 1,617 | 1,656 | 1,600 | 1,650 | 2,682,000 | 1,650 |
| 2007-08-10 | 1,650 | 1,664 | 1,636 | 1,646 | 8,337,000 | 1,646 |
| 2007-08-09 | 1,712 | 1,730 | 1,690 | 1,692 | 7,715,000 | 1,692 |
| 2007-08-08 | 1,641 | 1,682 | 1,635 | 1,656 | 6,863,000 | 1,656 |
| 2007-08-07 | 1,620 | 1,623 | 1,576 | 1,581 | 3,623,000 | 1,581 |
| 2007-08-06 | 1,575 | 1,593 | 1,559 | 1,591 | 2,469,000 | 1,591 |
| 2007-08-03 | 1,571 | 1,608 | 1,561 | 1,601 | 5,146,000 | 1,601 |
| 2007-08-02 | 1,549 | 1,573 | 1,540 | 1,570 | 5,911,000 | 1,570 |
| 2007-08-01 | 1,556 | 1,559 | 1,506 | 1,510 | 3,216,000 | 1,510 |
| 2007-07-31 | 1,570 | 1,571 | 1,556 | 1,567 | 2,464,000 | 1,567 |
| 2007-07-30 | 1,581 | 1,582 | 1,553 | 1,563 | 5,426,000 | 1,563 |
| 2007-07-27 | 1,617 | 1,623 | 1,601 | 1,610 | 3,401,000 | 1,610 |
| 2007-07-26 | 1,651 | 1,671 | 1,644 | 1,646 | 2,597,000 | 1,646 |
| 2007-07-25 | 1,673 | 1,673 | 1,653 | 1,660 | 1,736,000 | 1,660 |
| 2007-07-24 | 1,671 | 1,680 | 1,661 | 1,675 | 2,059,000 | 1,675 |
| 2007-07-23 | 1,643 | 1,661 | 1,629 | 1,659 | 3,163,000 | 1,659 |
| 2007-07-20 | 1,720 | 1,723 | 1,680 | 1,687 | 3,386,000 | 1,687 |
| 2007-07-19 | 1,736 | 1,745 | 1,720 | 1,730 | 2,053,000 | 1,730 |
| 2007-07-18 | 1,755 | 1,762 | 1,727 | 1,731 | 2,171,000 | 1,731 |
| 2007-07-17 | 1,773 | 1,773 | 1,750 | 1,753 | 1,544,000 | 1,753 |
| 2007-07-13 | 1,750 | 1,756 | 1,736 | 1,755 | 2,987,000 | 1,755 |
| 2007-07-12 | 1,730 | 1,763 | 1,728 | 1,740 | 2,114,000 | 1,740 |
| 2007-07-11 | 1,756 | 1,756 | 1,722 | 1,734 | 2,375,000 | 1,734 |
| 2007-07-10 | 1,770 | 1,770 | 1,746 | 1,756 | 1,421,000 | 1,756 |
| 2007-07-09 | 1,757 | 1,783 | 1,752 | 1,776 | 1,742,000 | 1,776 |
| 2007-07-06 | 1,757 | 1,757 | 1,734 | 1,753 | 1,440,000 | 1,753 |
| 2007-07-05 | 1,762 | 1,776 | 1,752 | 1,761 | 1,825,000 | 1,761 |
| 2007-07-04 | 1,762 | 1,763 | 1,747 | 1,761 | 1,310,000 | 1,761 |
| 2007-07-03 | 1,779 | 1,781 | 1,757 | 1,758 | 2,613,000 | 1,758 |
| 2007-07-02 | 1,770 | 1,772 | 1,749 | 1,757 | 3,341,000 | 1,757 |
| 2007-06-29 | 1,761 | 1,764 | 1,727 | 1,762 | 2,681,000 | 1,762 |
| 2007-06-28 | 1,717 | 1,748 | 1,703 | 1,747 | 3,650,000 | 1,747 |
| 2007-06-27 | 1,716 | 1,719 | 1,687 | 1,702 | 3,209,000 | 1,702 |
| 2007-06-26 | 1,723 | 1,725 | 1,706 | 1,715 | 1,817,000 | 1,715 |
| 2007-06-25 | 1,750 | 1,753 | 1,725 | 1,727 | 2,288,000 | 1,727 |
| 2007-06-22 | 1,749 | 1,750 | 1,728 | 1,749 | 2,828,000 | 1,749 |
| 2007-06-21 | 1,773 | 1,778 | 1,758 | 1,758 | 3,410,000 | 1,758 |
| 2007-06-20 | 1,790 | 1,799 | 1,774 | 1,778 | 3,312,000 | 1,778 |
| 2007-06-19 | 1,782 | 1,782 | 1,759 | 1,769 | 1,484,000 | 1,769 |
| 2007-06-18 | 1,803 | 1,807 | 1,783 | 1,785 | 2,962,000 | 1,785 |
| 2007-06-15 | 1,734 | 1,777 | 1,729 | 1,773 | 5,079,000 | 1,773 |
| 2007-06-14 | 1,720 | 1,729 | 1,711 | 1,720 | 1,878,000 | 1,720 |
| 2007-06-13 | 1,709 | 1,709 | 1,674 | 1,701 | 3,285,000 | 1,701 |
| 2007-06-12 | 1,726 | 1,727 | 1,698 | 1,711 | 2,788,000 | 1,711 |
| 2007-06-11 | 1,744 | 1,759 | 1,730 | 1,734 | 2,527,000 | 1,734 |
| 2007-06-08 | 1,743 | 1,743 | 1,713 | 1,729 | 6,963,000 | 1,729 |
| 2007-06-07 | 1,750 | 1,764 | 1,744 | 1,757 | 3,017,000 | 1,757 |
| 2007-06-06 | 1,775 | 1,782 | 1,754 | 1,760 | 3,469,000 | 1,760 |
| 2007-06-05 | 1,793 | 1,804 | 1,764 | 1,774 | 3,805,000 | 1,774 |
| 2007-06-04 | 1,798 | 1,812 | 1,782 | 1,791 | 3,888,000 | 1,791 |
| 2007-06-01 | 1,821 | 1,834 | 1,793 | 1,796 | 3,423,000 | 1,796 |
| 2007-05-31 | 1,815 | 1,835 | 1,808 | 1,825 | 2,865,000 | 1,825 |
| 2007-05-30 | 1,829 | 1,834 | 1,780 | 1,799 | 4,022,000 | 1,799 |
| 2007-05-29 | 1,800 | 1,841 | 1,792 | 1,835 | 2,386,000 | 1,835 |
| 2007-05-28 | 1,818 | 1,820 | 1,795 | 1,799 | 1,657,000 | 1,799 |
| 2007-05-25 | 1,828 | 1,829 | 1,779 | 1,800 | 2,694,000 | 1,800 |
| 2007-05-24 | 1,842 | 1,845 | 1,823 | 1,827 | 2,561,000 | 1,827 |
| 2007-05-23 | 1,857 | 1,873 | 1,848 | 1,857 | 1,983,000 | 1,857 |
| 2007-05-22 | 1,832 | 1,864 | 1,829 | 1,853 | 1,697,000 | 1,853 |
| 2007-05-21 | 1,823 | 1,838 | 1,813 | 1,823 | 1,687,000 | 1,823 |
| 2007-05-18 | 1,850 | 1,854 | 1,802 | 1,812 | 1,989,000 | 1,812 |
| 2007-05-17 | 1,820 | 1,851 | 1,820 | 1,835 | 3,994,000 | 1,835 |
| 2007-05-16 | 1,858 | 1,858 | 1,810 | 1,820 | 3,816,000 | 1,820 |
| 2007-05-15 | 1,877 | 1,877 | 1,835 | 1,844 | 3,510,000 | 1,844 |
| 2007-05-14 | 1,895 | 1,909 | 1,877 | 1,883 | 3,653,000 | 1,883 |
| 2007-05-11 | 1,911 | 1,932 | 1,880 | 1,889 | 4,336,000 | 1,889 |
| 2007-05-10 | 1,935 | 1,960 | 1,924 | 1,930 | 2,208,000 | 1,930 |
| 2007-05-09 | 1,908 | 1,934 | 1,908 | 1,931 | 1,789,000 | 1,931 |
| 2007-05-08 | 1,931 | 1,940 | 1,910 | 1,922 | 1,770,000 | 1,922 |
| 2007-05-07 | 1,927 | 1,952 | 1,926 | 1,941 | 2,376,000 | 1,941 |
| 2007-05-02 | 1,870 | 1,905 | 1,861 | 1,890 | 2,700,000 | 1,890 |
| 2007-05-01 | 1,892 | 1,897 | 1,874 | 1,876 | 2,420,000 | 1,876 |
| 2007-04-27 | 1,905 | 1,925 | 1,875 | 1,888 | 3,351,000 | 1,888 |
| 2007-04-26 | 1,927 | 1,932 | 1,906 | 1,918 | 2,431,000 | 1,918 |
| 2007-04-25 | 1,926 | 1,926 | 1,890 | 1,900 | 3,240,000 | 1,900 |
| 2007-04-24 | 1,935 | 1,949 | 1,907 | 1,934 | 4,508,000 | 1,934 |
| 2007-04-23 | 2,010 | 2,010 | 1,957 | 1,964 | 1,905,000 | 1,964 |
| 2007-04-20 | 2,010 | 2,020 | 1,971 | 1,979 | 2,038,000 | 1,979 |
| 2007-04-19 | 2,040 | 2,040 | 1,973 | 1,996 | 4,309,000 | 1,996 |
| 2007-04-18 | 1,963 | 2,055 | 1,963 | 2,035 | 5,106,000 | 2,035 |
| 2007-04-17 | 1,958 | 1,969 | 1,930 | 1,946 | 2,644,000 | 1,946 |
| 2007-04-16 | 1,972 | 1,984 | 1,960 | 1,960 | 4,016,000 | 1,960 |
| 2007-04-13 | 1,959 | 1,973 | 1,931 | 1,938 | 3,838,000 | 1,938 |
| 2007-04-12 | 1,938 | 1,941 | 1,911 | 1,940 | 3,280,000 | 1,940 |
| 2007-04-11 | 1,915 | 1,943 | 1,913 | 1,938 | 3,494,000 | 1,938 |
| 2007-04-10 | 1,912 | 1,921 | 1,900 | 1,908 | 2,233,000 | 1,908 |
| 2007-04-09 | 1,906 | 1,928 | 1,900 | 1,926 | 1,874,000 | 1,926 |
| 2007-04-06 | 1,908 | 1,922 | 1,888 | 1,895 | 2,094,000 | 1,895 |
| 2007-04-05 | 1,913 | 1,921 | 1,884 | 1,895 | 2,231,000 | 1,895 |
| 2007-04-04 | 1,926 | 1,942 | 1,923 | 1,928 | 2,685,000 | 1,928 |
| 2007-04-03 | 1,888 | 1,895 | 1,868 | 1,886 | 2,967,000 | 1,886 |
| 2007-04-02 | 1,940 | 1,945 | 1,877 | 1,883 | 2,516,000 | 1,883 |
| 2007-03-30 | 1,923 | 1,942 | 1,920 | 1,933 | 3,666,000 | 1,933 |
| 2007-03-29 | 1,919 | 1,920 | 1,867 | 1,899 | 3,838,000 | 1,899 |
| 2007-03-28 | 1,922 | 1,955 | 1,914 | 1,930 | 3,904,000 | 1,930 |
| 2007-03-27 | 1,925 | 1,933 | 1,903 | 1,910 | 2,606,000 | 1,910 |
| 2007-03-26 | 1,963 | 1,968 | 1,928 | 1,950 | 2,045,000 | 1,950 |
| 2007-03-23 | 1,948 | 1,955 | 1,935 | 1,944 | 2,158,000 | 1,944 |
| 2007-03-22 | 1,930 | 1,954 | 1,926 | 1,932 | 3,034,000 | 1,932 |
| 2007-03-20 | 1,914 | 1,953 | 1,906 | 1,922 | 3,129,000 | 1,922 |
| 2007-03-19 | 1,869 | 1,913 | 1,844 | 1,902 | 5,106,000 | 1,902 |
| 2007-03-16 | 1,851 | 1,860 | 1,823 | 1,850 | 7,984,000 | 1,850 |
| 2007-03-15 | 1,888 | 1,907 | 1,880 | 1,888 | 6,158,000 | 1,888 |
| 2007-03-14 | 1,950 | 1,950 | 1,905 | 1,918 | 4,288,000 | 1,918 |
| 2007-03-13 | 2,000 | 2,025 | 1,986 | 1,992 | 4,082,000 | 1,992 |
| 2007-03-12 | 2,020 | 2,020 | 1,998 | 2,005 | 1,819,000 | 2,005 |
| 2007-03-09 | 2,050 | 2,050 | 1,993 | 1,997 | 6,601,000 | 1,997 |
| 2007-03-08 | 2,020 | 2,030 | 1,986 | 2,030 | 2,504,000 | 2,030 |
| 2007-03-07 | 2,020 | 2,035 | 1,994 | 2,015 | 2,392,000 | 2,015 |
| 2007-03-06 | 1,986 | 2,025 | 1,974 | 1,996 | 3,466,000 | 1,996 |
| 2007-03-05 | 2,040 | 2,045 | 1,970 | 1,988 | 2,422,000 | 1,988 |
| 2007-03-02 | 2,085 | 2,115 | 2,060 | 2,065 | 1,420,000 | 2,065 |
| 2007-03-01 | 2,090 | 2,090 | 2,045 | 2,075 | 1,965,000 | 2,075 |
| 2007-02-28 | 2,050 | 2,135 | 2,050 | 2,115 | 3,233,000 | 2,115 |
| 2007-02-27 | 2,250 | 2,250 | 2,190 | 2,200 | 1,271,000 | 2,200 |
| 2007-02-26 | 2,245 | 2,260 | 2,230 | 2,245 | 2,250,000 | 2,245 |
| 2007-02-23 | 2,165 | 2,255 | 2,155 | 2,240 | 5,432,000 | 2,240 |
| 2007-02-22 | 2,055 | 2,135 | 2,040 | 2,130 | 2,563,000 | 2,130 |
| 2007-02-21 | 2,055 | 2,065 | 2,040 | 2,050 | 1,162,000 | 2,050 |
| 2007-02-20 | 2,080 | 2,080 | 2,050 | 2,070 | 982,000 | 2,070 |
| 2007-02-19 | 2,090 | 2,095 | 2,070 | 2,070 | 1,429,000 | 2,070 |
| 2007-02-16 | 2,075 | 2,080 | 2,060 | 2,070 | 1,468,000 | 2,070 |
| 2007-02-15 | 2,100 | 2,105 | 2,055 | 2,070 | 1,606,000 | 2,070 |
| 2007-02-14 | 2,020 | 2,075 | 2,015 | 2,065 | 2,829,000 | 2,065 |
| 2007-02-13 | 2,005 | 2,030 | 1,994 | 1,998 | 2,717,000 | 1,998 |
| 2007-02-09 | 1,982 | 2,065 | 1,974 | 2,045 | 3,193,000 | 2,045 |
| 2007-02-08 | 1,990 | 1,998 | 1,963 | 1,982 | 1,644,000 | 1,982 |
| 2007-02-07 | 2,010 | 2,015 | 1,966 | 1,990 | 2,462,000 | 1,990 |
| 2007-02-06 | 2,045 | 2,045 | 2,010 | 2,030 | 1,736,000 | 2,030 |
| 2007-02-05 | 2,060 | 2,065 | 2,030 | 2,040 | 1,390,000 | 2,040 |
| 2007-02-02 | 2,055 | 2,085 | 2,055 | 2,075 | 1,992,000 | 2,075 |
| 2007-02-01 | 2,080 | 2,085 | 2,050 | 2,060 | 2,261,000 | 2,060 |
| 2007-01-31 | 2,080 | 2,085 | 2,040 | 2,040 | 1,822,000 | 2,040 |
| 2007-01-30 | 2,100 | 2,125 | 2,090 | 2,100 | 2,601,000 | 2,100 |
| 2007-01-29 | 2,060 | 2,090 | 2,050 | 2,085 | 1,480,000 | 2,085 |
| 2007-01-26 | 2,050 | 2,060 | 2,035 | 2,050 | 1,446,000 | 2,050 |
| 2007-01-25 | 2,075 | 2,085 | 2,055 | 2,065 | 1,563,000 | 2,065 |
| 2007-01-24 | 2,065 | 2,075 | 2,055 | 2,060 | 1,006,000 | 2,060 |
| 2007-01-23 | 2,055 | 2,070 | 2,050 | 2,070 | 1,625,000 | 2,070 |
| 2007-01-22 | 2,065 | 2,075 | 2,050 | 2,070 | 960,000 | 2,070 |
| 2007-01-19 | 2,075 | 2,080 | 2,055 | 2,060 | 1,633,000 | 2,060 |
| 2007-01-18 | 2,060 | 2,075 | 2,050 | 2,060 | 1,905,000 | 2,060 |
| 2007-01-17 | 2,065 | 2,095 | 2,050 | 2,090 | 1,477,000 | 2,090 |
| 2007-01-16 | 2,080 | 2,085 | 2,060 | 2,075 | 1,375,000 | 2,075 |
| 2007-01-15 | 2,105 | 2,120 | 2,080 | 2,095 | 1,645,000 | 2,095 |
| 2007-01-12 | 2,060 | 2,095 | 2,055 | 2,075 | 2,776,000 | 2,075 |
| 2007-01-11 | 2,095 | 2,095 | 2,035 | 2,050 | 2,055,000 | 2,050 |
| 2007-01-10 | 2,110 | 2,110 | 2,080 | 2,090 | 1,391,000 | 2,090 |
| 2007-01-09 | 2,070 | 2,120 | 2,055 | 2,115 | 1,930,000 | 2,115 |
| 2007-01-05 | 2,080 | 2,090 | 2,050 | 2,065 | 1,358,000 | 2,065 |
| 2007-01-04 | 2,090 | 2,090 | 2,065 | 2,085 | 471,000 | 2,085 |
分割・併合履歴 ： なし