2599 ジャパンフーズ(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 | 1,229 | 1,229 | 1,201 | 1,205 | 1,500 | 1,205 |
| 2007-12-27 | 1,219 | 1,229 | 1,218 | 1,227 | 2,100 | 1,227 |
| 2007-12-26 | 1,230 | 1,239 | 1,205 | 1,205 | 4,400 | 1,205 |
| 2007-12-25 | 1,210 | 1,220 | 1,210 | 1,210 | 3,900 | 1,210 |
| 2007-12-21 | 1,201 | 1,205 | 1,200 | 1,205 | 3,600 | 1,205 |
| 2007-12-20 | 1,203 | 1,208 | 1,201 | 1,201 | 5,400 | 1,201 |
| 2007-12-19 | 1,224 | 1,230 | 1,201 | 1,203 | 5,600 | 1,203 |
| 2007-12-18 | 1,210 | 1,218 | 1,204 | 1,217 | 7,000 | 1,217 |
| 2007-12-17 | 1,225 | 1,225 | 1,211 | 1,211 | 6,800 | 1,211 |
| 2007-12-14 | 1,216 | 1,229 | 1,216 | 1,224 | 6,300 | 1,224 |
| 2007-12-13 | 1,225 | 1,225 | 1,218 | 1,219 | 3,000 | 1,219 |
| 2007-12-12 | 1,225 | 1,225 | 1,218 | 1,220 | 4,100 | 1,220 |
| 2007-12-11 | 1,233 | 1,233 | 1,226 | 1,227 | 7,900 | 1,227 |
| 2007-12-10 | 1,259 | 1,259 | 1,221 | 1,235 | 5,500 | 1,235 |
| 2007-12-07 | 1,223 | 1,224 | 1,207 | 1,219 | 12,700 | 1,219 |
| 2007-12-06 | 1,224 | 1,230 | 1,216 | 1,219 | 2,100 | 1,219 |
| 2007-12-05 | 1,220 | 1,225 | 1,215 | 1,224 | 8,800 | 1,224 |
| 2007-12-04 | 1,230 | 1,243 | 1,226 | 1,227 | 2,500 | 1,227 |
| 2007-12-03 | 1,250 | 1,250 | 1,230 | 1,230 | 3,900 | 1,230 |
| 2007-11-30 | 1,220 | 1,236 | 1,220 | 1,230 | 9,200 | 1,230 |
| 2007-11-29 | 1,214 | 1,221 | 1,214 | 1,216 | 5,500 | 1,216 |
| 2007-11-28 | 1,204 | 1,216 | 1,204 | 1,210 | 1,700 | 1,210 |
| 2007-11-27 | 1,209 | 1,210 | 1,200 | 1,200 | 9,500 | 1,200 |
| 2007-11-26 | 1,220 | 1,220 | 1,210 | 1,219 | 2,600 | 1,219 |
| 2007-11-22 | 1,189 | 1,210 | 1,189 | 1,210 | 6,200 | 1,210 |
| 2007-11-21 | 1,261 | 1,261 | 1,202 | 1,209 | 3,500 | 1,209 |
| 2007-11-20 | 1,278 | 1,278 | 1,185 | 1,248 | 6,900 | 1,248 |
| 2007-11-19 | 1,305 | 1,305 | 1,275 | 1,279 | 5,200 | 1,279 |
| 2007-11-16 | 1,331 | 1,331 | 1,271 | 1,325 | 3,100 | 1,325 |
| 2007-11-15 | 1,348 | 1,348 | 1,311 | 1,311 | 2,700 | 1,311 |
| 2007-11-14 | 1,299 | 1,300 | 1,280 | 1,284 | 4,000 | 1,284 |
| 2007-11-13 | 1,265 | 1,290 | 1,261 | 1,279 | 2,000 | 1,279 |
| 2007-11-12 | 1,276 | 1,293 | 1,270 | 1,292 | 3,600 | 1,292 |
| 2007-11-09 | 1,302 | 1,310 | 1,281 | 1,290 | 6,600 | 1,290 |
| 2007-11-08 | 1,318 | 1,320 | 1,306 | 1,307 | 6,300 | 1,307 |
| 2007-11-07 | 1,361 | 1,361 | 1,345 | 1,358 | 2,200 | 1,358 |
| 2007-11-06 | 1,400 | 1,400 | 1,354 | 1,359 | 2,700 | 1,359 |
| 2007-11-05 | 1,427 | 1,427 | 1,398 | 1,398 | 2,500 | 1,398 |
| 2007-11-02 | 1,355 | 1,426 | 1,350 | 1,411 | 24,300 | 1,411 |
| 2007-11-01 | 1,370 | 1,388 | 1,351 | 1,388 | 8,600 | 1,388 |
| 2007-10-31 | 1,291 | 1,380 | 1,280 | 1,380 | 22,500 | 1,380 |
| 2007-10-30 | 1,321 | 1,328 | 1,295 | 1,295 | 8,100 | 1,295 |
| 2007-10-29 | 1,305 | 1,325 | 1,305 | 1,323 | 6,300 | 1,323 |
| 2007-10-26 | 1,315 | 1,315 | 1,295 | 1,300 | 7,200 | 1,300 |
| 2007-10-25 | 1,320 | 1,330 | 1,306 | 1,316 | 1,900 | 1,316 |
| 2007-10-24 | 1,350 | 1,350 | 1,322 | 1,323 | 4,700 | 1,323 |
| 2007-10-23 | 1,304 | 1,317 | 1,303 | 1,304 | 3,100 | 1,304 |
| 2007-10-22 | 1,309 | 1,309 | 1,279 | 1,300 | 2,700 | 1,300 |
| 2007-10-19 | 1,310 | 1,318 | 1,306 | 1,316 | 2,600 | 1,316 |
| 2007-10-18 | 1,316 | 1,336 | 1,316 | 1,325 | 5,000 | 1,325 |
| 2007-10-17 | 1,303 | 1,315 | 1,303 | 1,312 | 4,200 | 1,312 |
| 2007-10-16 | 1,338 | 1,338 | 1,320 | 1,323 | 6,400 | 1,323 |
| 2007-10-15 | 1,342 | 1,363 | 1,338 | 1,352 | 3,600 | 1,352 |
| 2007-10-12 | 1,334 | 1,351 | 1,334 | 1,339 | 3,800 | 1,339 |
| 2007-10-11 | 1,331 | 1,350 | 1,325 | 1,350 | 9,000 | 1,350 |
| 2007-10-10 | 1,345 | 1,345 | 1,330 | 1,331 | 5,500 | 1,331 |
| 2007-10-09 | 1,366 | 1,366 | 1,330 | 1,354 | 6,600 | 1,354 |
| 2007-10-05 | 1,380 | 1,380 | 1,364 | 1,364 | 2,300 | 1,364 |
| 2007-10-04 | 1,360 | 1,368 | 1,353 | 1,366 | 2,200 | 1,366 |
| 2007-10-03 | 1,365 | 1,382 | 1,360 | 1,374 | 2,000 | 1,374 |
| 2007-10-02 | 1,375 | 1,388 | 1,371 | 1,371 | 3,300 | 1,371 |
| 2007-10-01 | 1,392 | 1,392 | 1,372 | 1,372 | 3,700 | 1,372 |
| 2007-09-28 | 1,385 | 1,385 | 1,371 | 1,374 | 2,700 | 1,374 |
| 2007-09-27 | 1,364 | 1,380 | 1,363 | 1,375 | 4,800 | 1,375 |
| 2007-09-26 | 1,393 | 1,393 | 1,345 | 1,351 | 13,400 | 1,351 |
| 2007-09-25 | 1,340 | 1,393 | 1,339 | 1,393 | 4,200 | 1,393 |
| 2007-09-21 | 1,340 | 1,365 | 1,340 | 1,365 | 4,500 | 1,365 |
| 2007-09-20 | 1,365 | 1,365 | 1,345 | 1,345 | 3,100 | 1,345 |
| 2007-09-19 | 1,337 | 1,350 | 1,337 | 1,344 | 2,800 | 1,344 |
| 2007-09-18 | 1,340 | 1,345 | 1,335 | 1,335 | 1,800 | 1,335 |
| 2007-09-14 | 1,332 | 1,347 | 1,332 | 1,342 | 5,600 | 1,342 |
| 2007-09-13 | 1,340 | 1,341 | 1,335 | 1,341 | 1,400 | 1,341 |
| 2007-09-12 | 1,359 | 1,376 | 1,344 | 1,344 | 2,500 | 1,344 |
| 2007-09-11 | 1,335 | 1,358 | 1,335 | 1,351 | 2,600 | 1,351 |
| 2007-09-10 | 1,300 | 1,373 | 1,300 | 1,342 | 12,000 | 1,342 |
| 2007-09-07 | 1,345 | 1,345 | 1,318 | 1,330 | 6,200 | 1,330 |
| 2007-09-06 | 1,327 | 1,372 | 1,327 | 1,352 | 4,500 | 1,352 |
| 2007-09-05 | 1,383 | 1,383 | 1,345 | 1,345 | 2,300 | 1,345 |
| 2007-09-04 | 1,345 | 1,371 | 1,345 | 1,353 | 4,400 | 1,353 |
| 2007-09-03 | 1,398 | 1,398 | 1,367 | 1,379 | 8,800 | 1,379 |
| 2007-08-31 | 1,300 | 1,338 | 1,300 | 1,338 | 5,600 | 1,338 |
| 2007-08-30 | 1,330 | 1,330 | 1,305 | 1,314 | 3,900 | 1,314 |
| 2007-08-29 | 1,310 | 1,313 | 1,297 | 1,300 | 7,400 | 1,300 |
| 2007-08-28 | 1,330 | 1,330 | 1,321 | 1,321 | 1,000 | 1,321 |
| 2007-08-27 | 1,343 | 1,343 | 1,330 | 1,330 | 5,700 | 1,330 |
| 2007-08-24 | 1,340 | 1,340 | 1,303 | 1,323 | 12,000 | 1,323 |
| 2007-08-23 | 1,310 | 1,339 | 1,310 | 1,339 | 8,400 | 1,339 |
| 2007-08-22 | 1,328 | 1,328 | 1,300 | 1,310 | 5,800 | 1,310 |
| 2007-08-21 | 1,300 | 1,326 | 1,300 | 1,320 | 5,300 | 1,320 |
| 2007-08-20 | 1,350 | 1,350 | 1,280 | 1,291 | 22,100 | 1,291 |
| 2007-08-17 | 1,330 | 1,330 | 1,251 | 1,251 | 25,700 | 1,251 |
| 2007-08-16 | 1,321 | 1,340 | 1,295 | 1,334 | 17,500 | 1,334 |
| 2007-08-15 | 1,389 | 1,389 | 1,350 | 1,350 | 12,400 | 1,350 |
| 2007-08-14 | 1,387 | 1,399 | 1,370 | 1,381 | 4,700 | 1,381 |
| 2007-08-13 | 1,425 | 1,425 | 1,380 | 1,385 | 8,400 | 1,385 |
| 2007-08-10 | 1,400 | 1,400 | 1,368 | 1,388 | 17,900 | 1,388 |
| 2007-08-09 | 1,420 | 1,434 | 1,407 | 1,417 | 11,800 | 1,417 |
| 2007-08-08 | 1,440 | 1,440 | 1,405 | 1,414 | 10,200 | 1,414 |
| 2007-08-07 | 1,413 | 1,440 | 1,413 | 1,435 | 10,000 | 1,435 |
| 2007-08-06 | 1,415 | 1,415 | 1,400 | 1,409 | 4,400 | 1,409 |
| 2007-08-03 | 1,426 | 1,426 | 1,394 | 1,396 | 2,400 | 1,396 |
| 2007-08-02 | 1,442 | 1,442 | 1,381 | 1,426 | 10,000 | 1,426 |
| 2007-08-01 | 1,410 | 1,449 | 1,354 | 1,449 | 21,800 | 1,449 |
| 2007-07-31 | 1,414 | 1,419 | 1,391 | 1,415 | 20,600 | 1,415 |
| 2007-07-30 | 1,378 | 1,400 | 1,378 | 1,394 | 17,000 | 1,394 |
| 2007-07-27 | 1,400 | 1,409 | 1,376 | 1,400 | 20,100 | 1,400 |
| 2007-07-26 | 1,457 | 1,457 | 1,407 | 1,407 | 11,200 | 1,407 |
| 2007-07-25 | 1,420 | 1,479 | 1,405 | 1,463 | 26,000 | 1,463 |
| 2007-07-24 | 1,490 | 1,530 | 1,433 | 1,483 | 38,000 | 1,483 |
| 2007-07-23 | 1,515 | 1,525 | 1,491 | 1,491 | 8,300 | 1,491 |
| 2007-07-20 | 1,540 | 1,540 | 1,514 | 1,515 | 4,800 | 1,515 |
| 2007-07-19 | 1,490 | 1,534 | 1,490 | 1,530 | 9,000 | 1,530 |
| 2007-07-18 | 1,519 | 1,519 | 1,469 | 1,508 | 16,700 | 1,508 |
| 2007-07-17 | 1,593 | 1,593 | 1,522 | 1,525 | 14,200 | 1,525 |
| 2007-07-13 | 1,602 | 1,620 | 1,500 | 1,600 | 28,600 | 1,600 |
| 2007-07-12 | 1,638 | 1,638 | 1,610 | 1,624 | 7,200 | 1,624 |
| 2007-07-11 | 1,620 | 1,636 | 1,616 | 1,636 | 12,900 | 1,636 |
| 2007-07-10 | 1,646 | 1,650 | 1,634 | 1,647 | 15,700 | 1,647 |
| 2007-07-09 | 1,615 | 1,649 | 1,610 | 1,649 | 26,800 | 1,649 |
| 2007-07-06 | 1,628 | 1,628 | 1,604 | 1,617 | 13,900 | 1,617 |
| 2007-07-05 | 1,628 | 1,636 | 1,623 | 1,630 | 20,400 | 1,630 |
| 2007-07-04 | 1,630 | 1,630 | 1,618 | 1,628 | 13,300 | 1,628 |
| 2007-07-03 | 1,635 | 1,635 | 1,618 | 1,628 | 7,400 | 1,628 |
| 2007-07-02 | 1,638 | 1,641 | 1,614 | 1,633 | 17,800 | 1,633 |
| 2007-06-29 | 1,625 | 1,640 | 1,610 | 1,632 | 39,500 | 1,632 |
| 2007-06-28 | 1,600 | 1,625 | 1,590 | 1,605 | 22,500 | 1,605 |
| 2007-06-27 | 1,600 | 1,610 | 1,580 | 1,580 | 19,100 | 1,580 |
| 2007-06-26 | 1,592 | 1,597 | 1,578 | 1,597 | 24,200 | 1,597 |
| 2007-06-25 | 1,568 | 1,599 | 1,568 | 1,591 | 15,300 | 1,591 |
| 2007-06-22 | 1,595 | 1,615 | 1,575 | 1,596 | 37,300 | 1,596 |
| 2007-06-21 | 1,621 | 1,643 | 1,604 | 1,620 | 25,000 | 1,620 |
| 2007-06-20 | 1,610 | 1,653 | 1,595 | 1,632 | 47,700 | 1,632 |
| 2007-06-19 | 1,630 | 1,630 | 1,610 | 1,616 | 23,100 | 1,616 |
| 2007-06-18 | 1,650 | 1,660 | 1,628 | 1,628 | 68,100 | 1,628 |
| 2007-06-15 | 1,561 | 1,607 | 1,561 | 1,607 | 71,100 | 1,607 |
| 2007-06-14 | 1,544 | 1,556 | 1,534 | 1,549 | 36,100 | 1,549 |
| 2007-06-13 | 1,532 | 1,541 | 1,530 | 1,537 | 26,300 | 1,537 |
| 2007-06-12 | 1,540 | 1,540 | 1,526 | 1,531 | 8,400 | 1,531 |
| 2007-06-11 | 1,532 | 1,541 | 1,529 | 1,538 | 17,000 | 1,538 |
| 2007-06-08 | 1,538 | 1,539 | 1,515 | 1,521 | 13,400 | 1,521 |
| 2007-06-07 | 1,545 | 1,545 | 1,530 | 1,538 | 6,200 | 1,538 |
| 2007-06-06 | 1,534 | 1,549 | 1,530 | 1,548 | 28,900 | 1,548 |
| 2007-06-05 | 1,515 | 1,534 | 1,515 | 1,531 | 21,900 | 1,531 |
| 2007-06-04 | 1,542 | 1,545 | 1,521 | 1,536 | 19,700 | 1,536 |
| 2007-06-01 | 1,537 | 1,544 | 1,530 | 1,539 | 19,500 | 1,539 |
| 2007-05-31 | 1,521 | 1,544 | 1,518 | 1,537 | 22,500 | 1,537 |
| 2007-05-30 | 1,556 | 1,556 | 1,500 | 1,541 | 36,300 | 1,541 |
| 2007-05-29 | 1,530 | 1,558 | 1,522 | 1,556 | 49,700 | 1,556 |
| 2007-05-28 | 1,468 | 1,529 | 1,467 | 1,511 | 61,000 | 1,511 |
| 2007-05-25 | 1,444 | 1,470 | 1,440 | 1,464 | 45,400 | 1,464 |
| 2007-05-24 | 1,435 | 1,445 | 1,431 | 1,445 | 18,600 | 1,445 |
| 2007-05-23 | 1,400 | 1,440 | 1,400 | 1,440 | 50,600 | 1,440 |
| 2007-05-22 | 1,365 | 1,394 | 1,365 | 1,393 | 11,400 | 1,393 |
| 2007-05-21 | 1,365 | 1,380 | 1,360 | 1,364 | 10,800 | 1,364 |
| 2007-05-18 | 1,368 | 1,370 | 1,350 | 1,354 | 2,200 | 1,354 |
| 2007-05-17 | 1,370 | 1,388 | 1,370 | 1,386 | 4,900 | 1,386 |
| 2007-05-16 | 1,358 | 1,367 | 1,355 | 1,367 | 18,600 | 1,367 |
| 2007-05-15 | 1,380 | 1,386 | 1,362 | 1,362 | 8,700 | 1,362 |
| 2007-05-14 | 1,390 | 1,392 | 1,376 | 1,389 | 15,700 | 1,389 |
| 2007-05-11 | 1,392 | 1,394 | 1,386 | 1,394 | 26,400 | 1,394 |
| 2007-05-10 | 1,394 | 1,394 | 1,382 | 1,386 | 6,000 | 1,386 |
| 2007-05-09 | 1,395 | 1,396 | 1,384 | 1,395 | 5,200 | 1,395 |
| 2007-05-08 | 1,400 | 1,400 | 1,383 | 1,389 | 3,900 | 1,389 |
| 2007-05-07 | 1,410 | 1,410 | 1,395 | 1,404 | 9,100 | 1,404 |
| 2007-05-02 | 1,401 | 1,403 | 1,388 | 1,394 | 6,400 | 1,394 |
| 2007-05-01 | 1,410 | 1,415 | 1,400 | 1,401 | 14,500 | 1,401 |
| 2007-04-27 | 1,400 | 1,415 | 1,387 | 1,400 | 49,800 | 1,400 |
| 2007-04-26 | 1,320 | 1,398 | 1,320 | 1,385 | 23,200 | 1,385 |
| 2007-04-25 | 1,297 | 1,318 | 1,297 | 1,318 | 700 | 1,318 |
| 2007-04-24 | 1,300 | 1,317 | 1,298 | 1,317 | 1,700 | 1,317 |
| 2007-04-23 | 1,299 | 1,322 | 1,299 | 1,304 | 1,800 | 1,304 |
| 2007-04-20 | 1,302 | 1,305 | 1,301 | 1,305 | 1,500 | 1,305 |
| 2007-04-19 | 1,330 | 1,330 | 1,307 | 1,310 | 3,100 | 1,310 |
| 2007-04-18 | 1,315 | 1,331 | 1,312 | 1,319 | 4,000 | 1,319 |
| 2007-04-17 | 1,361 | 1,362 | 1,331 | 1,335 | 14,800 | 1,335 |
| 2007-04-16 | 1,298 | 1,304 | 1,295 | 1,304 | 1,900 | 1,304 |
| 2007-04-13 | 1,295 | 1,309 | 1,295 | 1,296 | 3,000 | 1,296 |
| 2007-04-12 | 1,320 | 1,320 | 1,300 | 1,302 | 1,400 | 1,302 |
| 2007-04-11 | 1,319 | 1,319 | 1,306 | 1,306 | 2,400 | 1,306 |
| 2007-04-10 | 1,315 | 1,320 | 1,300 | 1,320 | 3,800 | 1,320 |
| 2007-04-09 | 1,315 | 1,317 | 1,297 | 1,301 | 1,100 | 1,301 |
| 2007-04-06 | 1,316 | 1,316 | 1,296 | 1,296 | 1,200 | 1,296 |
| 2007-04-05 | 1,313 | 1,313 | 1,301 | 1,301 | 1,900 | 1,301 |
| 2007-04-04 | 1,297 | 1,309 | 1,297 | 1,309 | 2,000 | 1,309 |
| 2007-04-03 | 1,320 | 1,320 | 1,296 | 1,317 | 1,600 | 1,317 |
| 2007-04-02 | 1,310 | 1,315 | 1,306 | 1,306 | 3,900 | 1,306 |
| 2007-03-30 | 1,306 | 1,310 | 1,304 | 1,309 | 1,300 | 1,309 |
| 2007-03-29 | 1,320 | 1,330 | 1,260 | 1,306 | 2,500 | 1,306 |
| 2007-03-28 | 1,334 | 1,335 | 1,325 | 1,326 | 2,100 | 1,326 |
| 2007-03-27 | 1,339 | 1,340 | 1,332 | 1,334 | 8,500 | 1,334 |
| 2007-03-26 | 1,379 | 1,379 | 1,367 | 1,374 | 7,200 | 1,374 |
| 2007-03-23 | 1,357 | 1,357 | 1,347 | 1,354 | 5,500 | 1,354 |
| 2007-03-22 | 1,353 | 1,360 | 1,353 | 1,356 | 1,400 | 1,356 |
| 2007-03-20 | 1,350 | 1,362 | 1,350 | 1,352 | 3,100 | 1,352 |
| 2007-03-19 | 1,335 | 1,349 | 1,335 | 1,349 | 1,900 | 1,349 |
| 2007-03-16 | 1,335 | 1,349 | 1,334 | 1,336 | 1,600 | 1,336 |
| 2007-03-15 | 1,338 | 1,349 | 1,330 | 1,347 | 2,400 | 1,347 |
| 2007-03-14 | 1,348 | 1,348 | 1,330 | 1,332 | 3,500 | 1,332 |
| 2007-03-13 | 1,348 | 1,350 | 1,344 | 1,344 | 1,700 | 1,344 |
| 2007-03-12 | 1,342 | 1,348 | 1,340 | 1,341 | 2,400 | 1,341 |
| 2007-03-09 | 1,339 | 1,343 | 1,338 | 1,340 | 5,400 | 1,340 |
| 2007-03-08 | 1,340 | 1,342 | 1,340 | 1,342 | 800 | 1,342 |
| 2007-03-07 | 1,359 | 1,362 | 1,335 | 1,338 | 3,000 | 1,338 |
| 2007-03-06 | 1,301 | 1,336 | 1,301 | 1,336 | 7,400 | 1,336 |
| 2007-03-05 | 1,354 | 1,354 | 1,322 | 1,336 | 4,700 | 1,336 |
| 2007-03-02 | 1,347 | 1,347 | 1,280 | 1,337 | 7,500 | 1,337 |
| 2007-03-01 | 1,350 | 1,370 | 1,344 | 1,347 | 5,300 | 1,347 |
| 2007-02-28 | 1,365 | 1,373 | 1,350 | 1,369 | 12,900 | 1,369 |
| 2007-02-27 | 1,387 | 1,396 | 1,386 | 1,390 | 5,500 | 1,390 |
| 2007-02-26 | 1,380 | 1,394 | 1,380 | 1,389 | 7,000 | 1,389 |
| 2007-02-23 | 1,358 | 1,380 | 1,358 | 1,378 | 6,300 | 1,378 |
| 2007-02-22 | 1,364 | 1,365 | 1,359 | 1,360 | 6,200 | 1,360 |
| 2007-02-21 | 1,355 | 1,364 | 1,355 | 1,363 | 2,400 | 1,363 |
| 2007-02-20 | 1,360 | 1,361 | 1,355 | 1,361 | 2,000 | 1,361 |
| 2007-02-19 | 1,351 | 1,359 | 1,350 | 1,359 | 2,600 | 1,359 |
| 2007-02-16 | 1,350 | 1,358 | 1,345 | 1,350 | 3,200 | 1,350 |
| 2007-02-15 | 1,349 | 1,358 | 1,348 | 1,354 | 5,000 | 1,354 |
| 2007-02-14 | 1,351 | 1,358 | 1,345 | 1,347 | 3,200 | 1,347 |
| 2007-02-13 | 1,346 | 1,365 | 1,346 | 1,351 | 5,400 | 1,351 |
| 2007-02-09 | 1,338 | 1,346 | 1,338 | 1,346 | 3,300 | 1,346 |
| 2007-02-08 | 1,335 | 1,341 | 1,335 | 1,336 | 1,400 | 1,336 |
| 2007-02-07 | 1,337 | 1,340 | 1,335 | 1,335 | 2,800 | 1,335 |
| 2007-02-06 | 1,347 | 1,347 | 1,327 | 1,332 | 3,100 | 1,332 |
| 2007-02-05 | 1,340 | 1,340 | 1,330 | 1,330 | 5,400 | 1,330 |
| 2007-02-02 | 1,349 | 1,350 | 1,341 | 1,349 | 2,500 | 1,349 |
| 2007-02-01 | 1,348 | 1,348 | 1,336 | 1,348 | 2,500 | 1,348 |
| 2007-01-31 | 1,350 | 1,350 | 1,324 | 1,336 | 7,600 | 1,336 |
| 2007-01-30 | 1,350 | 1,350 | 1,332 | 1,349 | 5,900 | 1,349 |
| 2007-01-29 | 1,355 | 1,360 | 1,345 | 1,350 | 18,400 | 1,350 |
| 2007-01-26 | 1,307 | 1,338 | 1,300 | 1,332 | 20,600 | 1,332 |
| 2007-01-25 | 1,299 | 1,306 | 1,299 | 1,306 | 1,500 | 1,306 |
| 2007-01-24 | 1,298 | 1,305 | 1,293 | 1,303 | 2,400 | 1,303 |
| 2007-01-23 | 1,298 | 1,300 | 1,288 | 1,291 | 7,800 | 1,291 |
| 2007-01-22 | 1,297 | 1,298 | 1,294 | 1,298 | 4,900 | 1,298 |
| 2007-01-19 | 1,290 | 1,299 | 1,290 | 1,290 | 900 | 1,290 |
| 2007-01-18 | 1,285 | 1,299 | 1,285 | 1,299 | 3,900 | 1,299 |
| 2007-01-17 | 1,288 | 1,295 | 1,284 | 1,285 | 2,200 | 1,285 |
| 2007-01-16 | 1,276 | 1,290 | 1,271 | 1,280 | 5,700 | 1,280 |
| 2007-01-15 | 1,265 | 1,278 | 1,263 | 1,278 | 1,700 | 1,278 |
| 2007-01-12 | 1,252 | 1,265 | 1,252 | 1,259 | 2,700 | 1,259 |
| 2007-01-11 | 1,257 | 1,263 | 1,256 | 1,258 | 1,800 | 1,258 |
| 2007-01-10 | 1,270 | 1,273 | 1,250 | 1,255 | 4,100 | 1,255 |
| 2007-01-09 | 1,263 | 1,276 | 1,263 | 1,268 | 4,200 | 1,268 |
| 2007-01-05 | 1,276 | 1,276 | 1,272 | 1,272 | 2,600 | 1,272 |
| 2007-01-04 | 1,279 | 1,279 | 1,270 | 1,272 | 2,100 | 1,272 |
分割・併合履歴 ： なし
