2220 亀田製菓(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 | 1,665 | 1,700 | 1,665 | 1,667 | 17,600 | 1,667 |
| 2007-12-27 | 1,660 | 1,665 | 1,659 | 1,665 | 8,700 | 1,665 |
| 2007-12-26 | 1,650 | 1,659 | 1,649 | 1,659 | 9,400 | 1,659 |
| 2007-12-25 | 1,640 | 1,649 | 1,620 | 1,649 | 12,600 | 1,649 |
| 2007-12-21 | 1,640 | 1,652 | 1,637 | 1,645 | 9,400 | 1,645 |
| 2007-12-20 | 1,655 | 1,658 | 1,646 | 1,654 | 4,100 | 1,654 |
| 2007-12-19 | 1,650 | 1,660 | 1,639 | 1,659 | 21,500 | 1,659 |
| 2007-12-18 | 1,658 | 1,658 | 1,640 | 1,657 | 8,000 | 1,657 |
| 2007-12-17 | 1,650 | 1,675 | 1,640 | 1,670 | 7,700 | 1,670 |
| 2007-12-14 | 1,660 | 1,660 | 1,655 | 1,660 | 5,500 | 1,660 |
| 2007-12-13 | 1,650 | 1,660 | 1,631 | 1,658 | 11,800 | 1,658 |
| 2007-12-12 | 1,650 | 1,678 | 1,635 | 1,662 | 10,200 | 1,662 |
| 2007-12-11 | 1,645 | 1,646 | 1,640 | 1,643 | 10,500 | 1,643 |
| 2007-12-10 | 1,608 | 1,650 | 1,608 | 1,649 | 27,900 | 1,649 |
| 2007-12-07 | 1,605 | 1,610 | 1,590 | 1,608 | 6,200 | 1,608 |
| 2007-12-06 | 1,609 | 1,609 | 1,580 | 1,605 | 7,300 | 1,605 |
| 2007-12-05 | 1,600 | 1,609 | 1,581 | 1,609 | 7,800 | 1,609 |
| 2007-12-04 | 1,580 | 1,589 | 1,580 | 1,587 | 4,300 | 1,587 |
| 2007-12-03 | 1,580 | 1,580 | 1,553 | 1,578 | 7,100 | 1,578 |
| 2007-11-30 | 1,555 | 1,570 | 1,547 | 1,566 | 9,600 | 1,566 |
| 2007-11-29 | 1,543 | 1,545 | 1,543 | 1,544 | 1,100 | 1,544 |
| 2007-11-28 | 1,560 | 1,560 | 1,542 | 1,542 | 7,700 | 1,542 |
| 2007-11-27 | 1,536 | 1,558 | 1,536 | 1,558 | 3,900 | 1,558 |
| 2007-11-26 | 1,530 | 1,550 | 1,530 | 1,535 | 5,700 | 1,535 |
| 2007-11-22 | 1,530 | 1,550 | 1,512 | 1,526 | 19,100 | 1,526 |
| 2007-11-21 | 1,590 | 1,595 | 1,575 | 1,575 | 3,500 | 1,575 |
| 2007-11-20 | 1,575 | 1,577 | 1,570 | 1,570 | 12,300 | 1,570 |
| 2007-11-19 | 1,577 | 1,585 | 1,577 | 1,577 | 6,500 | 1,577 |
| 2007-11-16 | 1,577 | 1,580 | 1,572 | 1,580 | 24,400 | 1,580 |
| 2007-11-15 | 1,577 | 1,580 | 1,568 | 1,580 | 12,700 | 1,580 |
| 2007-11-14 | 1,565 | 1,575 | 1,565 | 1,573 | 32,100 | 1,573 |
| 2007-11-13 | 1,570 | 1,574 | 1,569 | 1,571 | 18,100 | 1,571 |
| 2007-11-12 | 1,562 | 1,575 | 1,552 | 1,574 | 14,000 | 1,574 |
| 2007-11-09 | 1,561 | 1,580 | 1,535 | 1,563 | 19,300 | 1,563 |
| 2007-11-08 | 1,550 | 1,550 | 1,530 | 1,531 | 13,600 | 1,531 |
| 2007-11-07 | 1,552 | 1,552 | 1,545 | 1,551 | 14,500 | 1,551 |
| 2007-11-06 | 1,570 | 1,579 | 1,550 | 1,551 | 8,900 | 1,551 |
| 2007-11-05 | 1,575 | 1,575 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2007-11-02 | 1,565 | 1,575 | 1,565 | 1,572 | 2,600 | 1,572 |
| 2007-11-01 | 1,580 | 1,585 | 1,550 | 1,579 | 12,400 | 1,579 |
| 2007-10-31 | 1,590 | 1,590 | 1,579 | 1,589 | 7,000 | 1,589 |
| 2007-10-30 | 1,586 | 1,609 | 1,586 | 1,600 | 4,100 | 1,600 |
| 2007-10-29 | 1,595 | 1,600 | 1,586 | 1,586 | 1,800 | 1,586 |
| 2007-10-26 | 1,582 | 1,608 | 1,582 | 1,586 | 5,800 | 1,586 |
| 2007-10-25 | 1,600 | 1,600 | 1,582 | 1,582 | 8,500 | 1,582 |
| 2007-10-24 | 1,598 | 1,610 | 1,596 | 1,608 | 3,900 | 1,608 |
| 2007-10-23 | 1,600 | 1,610 | 1,588 | 1,588 | 10,200 | 1,588 |
| 2007-10-22 | 1,550 | 1,600 | 1,550 | 1,600 | 13,200 | 1,600 |
| 2007-10-19 | 1,550 | 1,597 | 1,550 | 1,590 | 29,200 | 1,590 |
| 2007-10-18 | 1,558 | 1,570 | 1,550 | 1,550 | 8,600 | 1,550 |
| 2007-10-17 | 1,557 | 1,560 | 1,548 | 1,551 | 5,800 | 1,551 |
| 2007-10-16 | 1,557 | 1,563 | 1,551 | 1,562 | 9,500 | 1,562 |
| 2007-10-15 | 1,560 | 1,560 | 1,540 | 1,551 | 14,600 | 1,551 |
| 2007-10-12 | 1,548 | 1,559 | 1,520 | 1,553 | 37,000 | 1,553 |
| 2007-10-11 | 1,535 | 1,550 | 1,525 | 1,548 | 13,600 | 1,548 |
| 2007-10-10 | 1,520 | 1,525 | 1,518 | 1,525 | 5,600 | 1,525 |
| 2007-10-09 | 1,517 | 1,530 | 1,517 | 1,517 | 3,800 | 1,517 |
| 2007-10-05 | 1,515 | 1,520 | 1,515 | 1,519 | 1,700 | 1,519 |
| 2007-10-04 | 1,516 | 1,516 | 1,510 | 1,510 | 3,900 | 1,510 |
| 2007-10-03 | 1,538 | 1,541 | 1,534 | 1,541 | 3,500 | 1,541 |
| 2007-10-02 | 1,528 | 1,540 | 1,528 | 1,539 | 14,300 | 1,539 |
| 2007-10-01 | 1,515 | 1,530 | 1,505 | 1,523 | 4,900 | 1,523 |
| 2007-09-28 | 1,544 | 1,544 | 1,536 | 1,540 | 8,100 | 1,540 |
| 2007-09-27 | 1,543 | 1,545 | 1,535 | 1,544 | 9,200 | 1,544 |
| 2007-09-26 | 1,527 | 1,545 | 1,527 | 1,542 | 27,400 | 1,542 |
| 2007-09-25 | 1,530 | 1,530 | 1,522 | 1,527 | 19,300 | 1,527 |
| 2007-09-21 | 1,550 | 1,555 | 1,511 | 1,531 | 84,800 | 1,531 |
| 2007-09-20 | 1,505 | 1,515 | 1,500 | 1,515 | 12,500 | 1,515 |
| 2007-09-19 | 1,500 | 1,505 | 1,490 | 1,505 | 8,300 | 1,505 |
| 2007-09-18 | 1,505 | 1,505 | 1,490 | 1,490 | 2,600 | 1,490 |
| 2007-09-14 | 1,479 | 1,490 | 1,479 | 1,490 | 4,800 | 1,490 |
| 2007-09-13 | 1,475 | 1,494 | 1,475 | 1,478 | 20,100 | 1,478 |
| 2007-09-12 | 1,482 | 1,520 | 1,482 | 1,490 | 7,100 | 1,490 |
| 2007-09-11 | 1,509 | 1,523 | 1,495 | 1,495 | 5,800 | 1,495 |
| 2007-09-10 | 1,520 | 1,526 | 1,470 | 1,470 | 24,400 | 1,470 |
| 2007-09-07 | 1,530 | 1,549 | 1,520 | 1,520 | 31,600 | 1,520 |
| 2007-09-06 | 1,505 | 1,505 | 1,495 | 1,500 | 8,100 | 1,500 |
| 2007-09-05 | 1,500 | 1,510 | 1,495 | 1,510 | 16,300 | 1,510 |
| 2007-09-04 | 1,498 | 1,500 | 1,490 | 1,500 | 9,000 | 1,500 |
| 2007-09-03 | 1,490 | 1,498 | 1,485 | 1,498 | 4,300 | 1,498 |
| 2007-08-31 | 1,487 | 1,487 | 1,484 | 1,485 | 4,100 | 1,485 |
| 2007-08-30 | 1,480 | 1,489 | 1,480 | 1,489 | 3,900 | 1,489 |
| 2007-08-29 | 1,480 | 1,489 | 1,475 | 1,482 | 7,000 | 1,482 |
| 2007-08-28 | 1,480 | 1,490 | 1,474 | 1,480 | 5,000 | 1,480 |
| 2007-08-27 | 1,475 | 1,480 | 1,470 | 1,473 | 10,600 | 1,473 |
| 2007-08-24 | 1,470 | 1,475 | 1,470 | 1,475 | 1,500 | 1,475 |
| 2007-08-23 | 1,460 | 1,474 | 1,451 | 1,460 | 5,000 | 1,460 |
| 2007-08-22 | 1,450 | 1,465 | 1,450 | 1,465 | 4,700 | 1,465 |
| 2007-08-21 | 1,470 | 1,470 | 1,452 | 1,460 | 12,800 | 1,460 |
| 2007-08-20 | 1,443 | 1,470 | 1,443 | 1,470 | 4,300 | 1,470 |
| 2007-08-17 | 1,455 | 1,489 | 1,426 | 1,440 | 9,100 | 1,440 |
| 2007-08-16 | 1,452 | 1,470 | 1,425 | 1,441 | 16,300 | 1,441 |
| 2007-08-15 | 1,484 | 1,498 | 1,479 | 1,479 | 4,700 | 1,479 |
| 2007-08-14 | 1,488 | 1,489 | 1,482 | 1,489 | 1,900 | 1,489 |
| 2007-08-13 | 1,484 | 1,490 | 1,479 | 1,490 | 6,800 | 1,490 |
| 2007-08-10 | 1,484 | 1,486 | 1,483 | 1,485 | 6,000 | 1,485 |
| 2007-08-09 | 1,484 | 1,487 | 1,484 | 1,484 | 7,700 | 1,484 |
| 2007-08-08 | 1,484 | 1,489 | 1,484 | 1,484 | 7,000 | 1,484 |
| 2007-08-07 | 1,482 | 1,484 | 1,480 | 1,484 | 3,000 | 1,484 |
| 2007-08-06 | 1,480 | 1,480 | 1,475 | 1,480 | 8,800 | 1,480 |
| 2007-08-03 | 1,480 | 1,490 | 1,480 | 1,489 | 3,800 | 1,489 |
| 2007-08-02 | 1,485 | 1,500 | 1,484 | 1,500 | 6,900 | 1,500 |
| 2007-08-01 | 1,481 | 1,498 | 1,477 | 1,480 | 7,700 | 1,480 |
| 2007-07-31 | 1,500 | 1,500 | 1,487 | 1,500 | 9,600 | 1,500 |
| 2007-07-30 | 1,465 | 1,484 | 1,455 | 1,460 | 5,800 | 1,460 |
| 2007-07-27 | 1,454 | 1,463 | 1,454 | 1,455 | 7,400 | 1,455 |
| 2007-07-26 | 1,458 | 1,463 | 1,454 | 1,454 | 4,700 | 1,454 |
| 2007-07-25 | 1,440 | 1,454 | 1,440 | 1,454 | 3,300 | 1,454 |
| 2007-07-24 | 1,440 | 1,450 | 1,437 | 1,437 | 3,300 | 1,437 |
| 2007-07-23 | 1,460 | 1,465 | 1,420 | 1,459 | 5,600 | 1,459 |
| 2007-07-20 | 1,485 | 1,485 | 1,475 | 1,475 | 7,000 | 1,475 |
| 2007-07-19 | 1,485 | 1,485 | 1,475 | 1,485 | 19,300 | 1,485 |
| 2007-07-18 | 1,476 | 1,487 | 1,468 | 1,487 | 16,500 | 1,487 |
| 2007-07-17 | 1,459 | 1,465 | 1,459 | 1,465 | 3,600 | 1,465 |
| 2007-07-13 | 1,474 | 1,475 | 1,439 | 1,439 | 8,100 | 1,439 |
| 2007-07-12 | 1,468 | 1,476 | 1,468 | 1,473 | 4,400 | 1,473 |
| 2007-07-11 | 1,470 | 1,470 | 1,466 | 1,467 | 11,800 | 1,467 |
| 2007-07-10 | 1,453 | 1,467 | 1,450 | 1,466 | 7,500 | 1,466 |
| 2007-07-09 | 1,448 | 1,468 | 1,446 | 1,450 | 8,500 | 1,450 |
| 2007-07-06 | 1,450 | 1,450 | 1,441 | 1,441 | 3,000 | 1,441 |
| 2007-07-05 | 1,445 | 1,448 | 1,441 | 1,445 | 3,900 | 1,445 |
| 2007-07-04 | 1,429 | 1,439 | 1,421 | 1,439 | 8,200 | 1,439 |
| 2007-07-03 | 1,430 | 1,430 | 1,426 | 1,430 | 7,300 | 1,430 |
| 2007-07-02 | 1,440 | 1,444 | 1,415 | 1,429 | 6,800 | 1,429 |
| 2007-06-29 | 1,397 | 1,449 | 1,395 | 1,429 | 9,700 | 1,429 |
| 2007-06-28 | 1,397 | 1,404 | 1,395 | 1,400 | 5,500 | 1,400 |
| 2007-06-27 | 1,400 | 1,400 | 1,395 | 1,395 | 5,100 | 1,395 |
| 2007-06-26 | 1,396 | 1,409 | 1,396 | 1,396 | 3,300 | 1,396 |
| 2007-06-25 | 1,401 | 1,401 | 1,395 | 1,395 | 6,200 | 1,395 |
| 2007-06-22 | 1,410 | 1,417 | 1,409 | 1,410 | 10,200 | 1,410 |
| 2007-06-21 | 1,406 | 1,415 | 1,405 | 1,410 | 5,700 | 1,410 |
| 2007-06-20 | 1,403 | 1,410 | 1,403 | 1,404 | 7,200 | 1,404 |
| 2007-06-19 | 1,402 | 1,412 | 1,402 | 1,405 | 6,100 | 1,405 |
| 2007-06-18 | 1,404 | 1,411 | 1,402 | 1,402 | 3,600 | 1,402 |
| 2007-06-15 | 1,407 | 1,409 | 1,402 | 1,404 | 1,700 | 1,404 |
| 2007-06-14 | 1,434 | 1,445 | 1,405 | 1,407 | 5,400 | 1,407 |
| 2007-06-13 | 1,400 | 1,422 | 1,400 | 1,415 | 3,400 | 1,415 |
| 2007-06-12 | 1,385 | 1,412 | 1,382 | 1,412 | 6,900 | 1,412 |
| 2007-06-11 | 1,410 | 1,410 | 1,391 | 1,400 | 20,600 | 1,400 |
| 2007-06-08 | 1,408 | 1,419 | 1,408 | 1,410 | 1,100 | 1,410 |
| 2007-06-07 | 1,420 | 1,429 | 1,405 | 1,408 | 4,600 | 1,408 |
| 2007-06-06 | 1,420 | 1,425 | 1,411 | 1,420 | 10,900 | 1,420 |
| 2007-06-05 | 1,440 | 1,440 | 1,431 | 1,434 | 2,600 | 1,434 |
| 2007-06-04 | 1,435 | 1,444 | 1,430 | 1,435 | 2,200 | 1,435 |
| 2007-06-01 | 1,426 | 1,445 | 1,426 | 1,430 | 2,100 | 1,430 |
| 2007-05-31 | 1,452 | 1,452 | 1,440 | 1,441 | 4,400 | 1,441 |
| 2007-05-30 | 1,450 | 1,451 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2007-05-29 | 1,450 | 1,455 | 1,440 | 1,441 | 2,500 | 1,441 |
| 2007-05-28 | 1,423 | 1,445 | 1,423 | 1,440 | 2,100 | 1,440 |
| 2007-05-25 | 1,423 | 1,423 | 1,423 | 1,423 | 1,100 | 1,423 |
| 2007-05-24 | 1,444 | 1,450 | 1,441 | 1,441 | 2,300 | 1,441 |
| 2007-05-23 | 1,450 | 1,455 | 1,430 | 1,454 | 3,700 | 1,454 |
| 2007-05-22 | 1,456 | 1,468 | 1,450 | 1,450 | 2,900 | 1,450 |
| 2007-05-21 | 1,455 | 1,469 | 1,450 | 1,469 | 3,600 | 1,469 |
| 2007-05-18 | 1,470 | 1,470 | 1,455 | 1,455 | 2,800 | 1,455 |
| 2007-05-17 | 1,477 | 1,477 | 1,470 | 1,470 | 2,900 | 1,470 |
| 2007-05-16 | 1,470 | 1,480 | 1,470 | 1,475 | 2,700 | 1,475 |
| 2007-05-15 | 1,470 | 1,480 | 1,462 | 1,477 | 7,600 | 1,477 |
| 2007-05-14 | 1,489 | 1,489 | 1,480 | 1,480 | 8,600 | 1,480 |
| 2007-05-11 | 1,490 | 1,490 | 1,471 | 1,489 | 6,600 | 1,489 |
| 2007-05-10 | 1,482 | 1,490 | 1,480 | 1,489 | 6,000 | 1,489 |
| 2007-05-09 | 1,495 | 1,495 | 1,485 | 1,485 | 1,500 | 1,485 |
| 2007-05-08 | 1,486 | 1,492 | 1,486 | 1,490 | 1,800 | 1,490 |
| 2007-05-07 | 1,485 | 1,495 | 1,475 | 1,475 | 5,500 | 1,475 |
| 2007-05-02 | 1,470 | 1,470 | 1,466 | 1,470 | 900 | 1,470 |
| 2007-05-01 | 1,462 | 1,465 | 1,451 | 1,462 | 1,600 | 1,462 |
| 2007-04-27 | 1,463 | 1,463 | 1,462 | 1,462 | 1,900 | 1,462 |
| 2007-04-26 | 1,463 | 1,469 | 1,462 | 1,462 | 1,900 | 1,462 |
| 2007-04-25 | 1,462 | 1,470 | 1,461 | 1,461 | 2,700 | 1,461 |
| 2007-04-24 | 1,475 | 1,475 | 1,465 | 1,470 | 3,000 | 1,470 |
| 2007-04-23 | 1,497 | 1,497 | 1,470 | 1,470 | 2,500 | 1,470 |
| 2007-04-20 | 1,478 | 1,497 | 1,470 | 1,497 | 4,900 | 1,497 |
| 2007-04-19 | 1,460 | 1,498 | 1,439 | 1,498 | 9,600 | 1,498 |
| 2007-04-18 | 1,480 | 1,480 | 1,465 | 1,478 | 15,200 | 1,478 |
| 2007-04-17 | 1,480 | 1,497 | 1,477 | 1,477 | 7,800 | 1,477 |
| 2007-04-16 | 1,486 | 1,513 | 1,465 | 1,488 | 5,700 | 1,488 |
| 2007-04-13 | 1,477 | 1,505 | 1,462 | 1,485 | 10,900 | 1,485 |
| 2007-04-12 | 1,500 | 1,530 | 1,490 | 1,507 | 21,800 | 1,507 |
| 2007-04-11 | 1,430 | 1,500 | 1,430 | 1,500 | 12,800 | 1,500 |
| 2007-04-10 | 1,415 | 1,429 | 1,415 | 1,428 | 9,300 | 1,428 |
| 2007-04-09 | 1,401 | 1,421 | 1,401 | 1,415 | 4,400 | 1,415 |
| 2007-04-06 | 1,410 | 1,420 | 1,401 | 1,401 | 8,100 | 1,401 |
| 2007-04-05 | 1,420 | 1,430 | 1,410 | 1,410 | 5,400 | 1,410 |
| 2007-04-04 | 1,419 | 1,420 | 1,416 | 1,417 | 3,800 | 1,417 |
| 2007-04-03 | 1,411 | 1,420 | 1,411 | 1,419 | 16,300 | 1,419 |
| 2007-04-02 | 1,423 | 1,432 | 1,420 | 1,420 | 13,000 | 1,420 |
| 2007-03-30 | 1,452 | 1,459 | 1,430 | 1,443 | 23,200 | 1,443 |
| 2007-03-29 | 1,499 | 1,500 | 1,471 | 1,472 | 20,400 | 1,472 |
| 2007-03-28 | 1,495 | 1,525 | 1,495 | 1,510 | 19,300 | 1,510 |
| 2007-03-27 | 1,493 | 1,522 | 1,483 | 1,504 | 19,200 | 1,504 |
| 2007-03-26 | 1,545 | 1,550 | 1,538 | 1,538 | 37,000 | 1,538 |
| 2007-03-23 | 1,536 | 1,542 | 1,525 | 1,542 | 31,300 | 1,542 |
| 2007-03-22 | 1,535 | 1,537 | 1,485 | 1,537 | 45,500 | 1,537 |
| 2007-03-20 | 1,520 | 1,530 | 1,520 | 1,530 | 29,900 | 1,530 |
| 2007-03-19 | 1,479 | 1,519 | 1,475 | 1,505 | 28,600 | 1,505 |
| 2007-03-16 | 1,450 | 1,470 | 1,445 | 1,470 | 21,600 | 1,470 |
| 2007-03-15 | 1,435 | 1,440 | 1,430 | 1,439 | 8,000 | 1,439 |
| 2007-03-14 | 1,436 | 1,439 | 1,400 | 1,420 | 14,500 | 1,420 |
| 2007-03-13 | 1,434 | 1,436 | 1,434 | 1,436 | 12,600 | 1,436 |
| 2007-03-12 | 1,425 | 1,434 | 1,420 | 1,434 | 8,800 | 1,434 |
| 2007-03-09 | 1,420 | 1,420 | 1,412 | 1,419 | 4,200 | 1,419 |
| 2007-03-08 | 1,420 | 1,420 | 1,400 | 1,410 | 11,900 | 1,410 |
| 2007-03-07 | 1,380 | 1,423 | 1,380 | 1,415 | 15,100 | 1,415 |
| 2007-03-06 | 1,372 | 1,380 | 1,371 | 1,380 | 3,600 | 1,380 |
| 2007-03-05 | 1,380 | 1,380 | 1,371 | 1,380 | 5,300 | 1,380 |
| 2007-03-02 | 1,375 | 1,380 | 1,371 | 1,380 | 7,700 | 1,380 |
| 2007-03-01 | 1,367 | 1,375 | 1,360 | 1,375 | 7,900 | 1,375 |
| 2007-02-28 | 1,358 | 1,365 | 1,350 | 1,355 | 20,100 | 1,355 |
| 2007-02-27 | 1,353 | 1,365 | 1,353 | 1,358 | 13,200 | 1,358 |
| 2007-02-26 | 1,359 | 1,360 | 1,350 | 1,351 | 11,800 | 1,351 |
| 2007-02-23 | 1,329 | 1,340 | 1,326 | 1,340 | 7,500 | 1,340 |
| 2007-02-22 | 1,320 | 1,329 | 1,319 | 1,329 | 5,100 | 1,329 |
| 2007-02-21 | 1,335 | 1,335 | 1,307 | 1,330 | 17,300 | 1,330 |
| 2007-02-20 | 1,335 | 1,350 | 1,331 | 1,336 | 4,100 | 1,336 |
| 2007-02-19 | 1,330 | 1,335 | 1,330 | 1,335 | 8,000 | 1,335 |
| 2007-02-16 | 1,330 | 1,335 | 1,320 | 1,330 | 8,400 | 1,330 |
| 2007-02-15 | 1,325 | 1,336 | 1,322 | 1,334 | 4,200 | 1,334 |
| 2007-02-14 | 1,330 | 1,333 | 1,325 | 1,325 | 12,400 | 1,325 |
| 2007-02-13 | 1,325 | 1,325 | 1,321 | 1,323 | 3,800 | 1,323 |
| 2007-02-09 | 1,320 | 1,324 | 1,319 | 1,321 | 6,700 | 1,321 |
| 2007-02-08 | 1,315 | 1,320 | 1,314 | 1,319 | 7,500 | 1,319 |
| 2007-02-07 | 1,300 | 1,314 | 1,298 | 1,314 | 7,500 | 1,314 |
| 2007-02-06 | 1,302 | 1,305 | 1,300 | 1,302 | 5,000 | 1,302 |
| 2007-02-05 | 1,300 | 1,302 | 1,299 | 1,301 | 6,700 | 1,301 |
| 2007-02-02 | 1,304 | 1,310 | 1,300 | 1,310 | 8,500 | 1,310 |
| 2007-02-01 | 1,290 | 1,302 | 1,290 | 1,300 | 8,500 | 1,300 |
| 2007-01-31 | 1,298 | 1,298 | 1,285 | 1,293 | 2,500 | 1,293 |
| 2007-01-30 | 1,272 | 1,288 | 1,272 | 1,280 | 8,100 | 1,280 |
| 2007-01-29 | 1,274 | 1,279 | 1,270 | 1,270 | 7,700 | 1,270 |
| 2007-01-26 | 1,267 | 1,275 | 1,267 | 1,267 | 9,800 | 1,267 |
| 2007-01-25 | 1,286 | 1,286 | 1,267 | 1,267 | 7,400 | 1,267 |
| 2007-01-24 | 1,265 | 1,300 | 1,265 | 1,267 | 9,300 | 1,267 |
| 2007-01-23 | 1,297 | 1,299 | 1,240 | 1,246 | 17,000 | 1,246 |
| 2007-01-22 | 1,299 | 1,300 | 1,295 | 1,300 | 2,800 | 1,300 |
| 2007-01-19 | 1,299 | 1,300 | 1,295 | 1,298 | 1,200 | 1,298 |
| 2007-01-18 | 1,310 | 1,310 | 1,296 | 1,300 | 6,900 | 1,300 |
| 2007-01-17 | 1,300 | 1,303 | 1,295 | 1,302 | 2,700 | 1,302 |
| 2007-01-16 | 1,300 | 1,301 | 1,300 | 1,300 | 7,900 | 1,300 |
| 2007-01-15 | 1,299 | 1,300 | 1,298 | 1,300 | 7,600 | 1,300 |
| 2007-01-12 | 1,299 | 1,299 | 1,295 | 1,297 | 900 | 1,297 |
| 2007-01-11 | 1,288 | 1,288 | 1,275 | 1,281 | 2,500 | 1,281 |
| 2007-01-10 | 1,281 | 1,287 | 1,281 | 1,287 | 500 | 1,287 |
| 2007-01-09 | 1,274 | 1,309 | 1,274 | 1,279 | 10,900 | 1,279 |
| 2007-01-05 | 1,301 | 1,305 | 1,294 | 1,294 | 20,500 | 1,294 |
| 2007-01-04 | 1,308 | 1,308 | 1,300 | 1,305 | 2,600 | 1,305 |
分割・併合履歴 ： なし
