2651 (株)ローソン 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 | 3,980 | 3,980 | 3,930 | 3,960 | 80,900 | 3,960 |
| 2007-12-27 | 4,010 | 4,020 | 3,950 | 3,980 | 285,400 | 3,980 |
| 2007-12-26 | 4,000 | 4,050 | 3,990 | 4,010 | 286,000 | 4,010 |
| 2007-12-25 | 4,060 | 4,100 | 4,000 | 4,010 | 322,700 | 4,010 |
| 2007-12-21 | 4,060 | 4,090 | 4,040 | 4,050 | 209,700 | 4,050 |
| 2007-12-20 | 4,070 | 4,080 | 4,040 | 4,060 | 427,800 | 4,060 |
| 2007-12-19 | 3,980 | 4,050 | 3,980 | 4,030 | 262,900 | 4,030 |
| 2007-12-18 | 3,990 | 4,020 | 3,960 | 3,970 | 201,200 | 3,970 |
| 2007-12-17 | 4,020 | 4,040 | 3,970 | 4,000 | 262,800 | 4,000 |
| 2007-12-14 | 3,980 | 4,040 | 3,980 | 4,020 | 300,500 | 4,020 |
| 2007-12-13 | 4,020 | 4,030 | 3,980 | 3,980 | 188,300 | 3,980 |
| 2007-12-12 | 4,040 | 4,070 | 4,010 | 4,040 | 275,600 | 4,040 |
| 2007-12-11 | 4,020 | 4,080 | 4,010 | 4,060 | 284,800 | 4,060 |
| 2007-12-10 | 4,010 | 4,050 | 3,980 | 4,010 | 513,100 | 4,010 |
| 2007-12-07 | 4,120 | 4,150 | 4,030 | 4,040 | 511,400 | 4,040 |
| 2007-12-06 | 4,140 | 4,160 | 4,070 | 4,120 | 511,700 | 4,120 |
| 2007-12-05 | 3,970 | 4,140 | 3,960 | 4,110 | 602,800 | 4,110 |
| 2007-12-04 | 4,020 | 4,050 | 3,960 | 3,970 | 498,600 | 3,970 |
| 2007-12-03 | 4,070 | 4,100 | 3,840 | 3,970 | 1,284,000 | 3,970 |
| 2007-11-30 | 4,060 | 4,110 | 4,040 | 4,050 | 396,500 | 4,050 |
| 2007-11-29 | 4,040 | 4,110 | 4,040 | 4,100 | 278,900 | 4,100 |
| 2007-11-28 | 3,990 | 4,030 | 3,970 | 3,990 | 200,900 | 3,990 |
| 2007-11-27 | 4,000 | 4,070 | 3,960 | 4,030 | 286,700 | 4,030 |
| 2007-11-26 | 3,980 | 4,090 | 3,980 | 4,050 | 218,200 | 4,050 |
| 2007-11-22 | 4,000 | 4,030 | 3,940 | 3,980 | 361,500 | 3,980 |
| 2007-11-21 | 4,020 | 4,040 | 3,990 | 3,990 | 228,500 | 3,990 |
| 2007-11-20 | 4,000 | 4,020 | 3,920 | 4,020 | 286,400 | 4,020 |
| 2007-11-19 | 4,030 | 4,040 | 4,000 | 4,000 | 300,200 | 4,000 |
| 2007-11-16 | 4,010 | 4,040 | 3,960 | 4,020 | 354,300 | 4,020 |
| 2007-11-15 | 4,080 | 4,110 | 3,990 | 4,010 | 577,800 | 4,010 |
| 2007-11-14 | 4,050 | 4,100 | 4,030 | 4,080 | 590,200 | 4,080 |
| 2007-11-13 | 4,010 | 4,090 | 3,970 | 4,050 | 554,500 | 4,050 |
| 2007-11-12 | 4,070 | 4,080 | 4,020 | 4,030 | 474,500 | 4,030 |
| 2007-11-09 | 4,150 | 4,150 | 4,070 | 4,090 | 437,800 | 4,090 |
| 2007-11-08 | 4,150 | 4,160 | 4,100 | 4,150 | 757,400 | 4,150 |
| 2007-11-07 | 4,120 | 4,180 | 4,120 | 4,150 | 629,700 | 4,150 |
| 2007-11-06 | 4,100 | 4,120 | 4,090 | 4,090 | 546,800 | 4,090 |
| 2007-11-05 | 4,050 | 4,100 | 4,050 | 4,090 | 581,000 | 4,090 |
| 2007-11-02 | 3,990 | 4,040 | 3,980 | 4,040 | 670,700 | 4,040 |
| 2007-11-01 | 3,940 | 4,000 | 3,900 | 3,990 | 266,400 | 3,990 |
| 2007-10-31 | 3,930 | 3,980 | 3,930 | 3,980 | 285,000 | 3,980 |
| 2007-10-30 | 3,860 | 3,930 | 3,850 | 3,910 | 268,300 | 3,910 |
| 2007-10-29 | 3,850 | 3,880 | 3,830 | 3,830 | 296,800 | 3,830 |
| 2007-10-26 | 3,810 | 3,900 | 3,800 | 3,870 | 352,800 | 3,870 |
| 2007-10-25 | 3,850 | 3,850 | 3,760 | 3,770 | 410,000 | 3,770 |
| 2007-10-24 | 3,860 | 3,880 | 3,850 | 3,860 | 317,100 | 3,860 |
| 2007-10-23 | 3,810 | 3,860 | 3,800 | 3,840 | 364,100 | 3,840 |
| 2007-10-22 | 3,830 | 3,830 | 3,770 | 3,800 | 418,100 | 3,800 |
| 2007-10-19 | 3,890 | 3,890 | 3,820 | 3,830 | 565,100 | 3,830 |
| 2007-10-18 | 3,890 | 3,920 | 3,880 | 3,890 | 644,700 | 3,890 |
| 2007-10-17 | 3,900 | 3,910 | 3,860 | 3,880 | 387,600 | 3,880 |
| 2007-10-16 | 3,870 | 3,920 | 3,870 | 3,880 | 763,900 | 3,880 |
| 2007-10-15 | 3,870 | 3,890 | 3,830 | 3,860 | 788,400 | 3,860 |
| 2007-10-12 | 3,820 | 3,900 | 3,810 | 3,880 | 708,100 | 3,880 |
| 2007-10-11 | 3,900 | 3,930 | 3,780 | 3,780 | 1,278,200 | 3,780 |
| 2007-10-10 | 3,690 | 3,760 | 3,670 | 3,740 | 360,900 | 3,740 |
| 2007-10-09 | 3,640 | 3,670 | 3,630 | 3,650 | 153,100 | 3,650 |
| 2007-10-05 | 3,590 | 3,680 | 3,590 | 3,620 | 333,800 | 3,620 |
| 2007-10-04 | 3,640 | 3,680 | 3,600 | 3,600 | 317,400 | 3,600 |
| 2007-10-03 | 3,670 | 3,710 | 3,620 | 3,680 | 365,300 | 3,680 |
| 2007-10-02 | 3,650 | 3,690 | 3,640 | 3,650 | 347,300 | 3,650 |
| 2007-10-01 | 3,620 | 3,640 | 3,600 | 3,610 | 149,100 | 3,610 |
| 2007-09-28 | 3,650 | 3,660 | 3,600 | 3,630 | 305,500 | 3,630 |
| 2007-09-27 | 3,600 | 3,640 | 3,580 | 3,620 | 410,900 | 3,620 |
| 2007-09-26 | 3,530 | 3,590 | 3,520 | 3,590 | 337,600 | 3,590 |
| 2007-09-25 | 3,540 | 3,570 | 3,450 | 3,470 | 558,000 | 3,470 |
| 2007-09-21 | 3,580 | 3,590 | 3,440 | 3,490 | 749,600 | 3,490 |
| 2007-09-20 | 3,650 | 3,660 | 3,610 | 3,630 | 227,800 | 3,630 |
| 2007-09-19 | 3,650 | 3,710 | 3,620 | 3,630 | 297,900 | 3,630 |
| 2007-09-18 | 3,590 | 3,610 | 3,560 | 3,570 | 400,300 | 3,570 |
| 2007-09-14 | 3,660 | 3,680 | 3,620 | 3,640 | 328,500 | 3,640 |
| 2007-09-13 | 3,680 | 3,710 | 3,650 | 3,690 | 170,700 | 3,690 |
| 2007-09-12 | 3,730 | 3,730 | 3,630 | 3,650 | 233,500 | 3,650 |
| 2007-09-11 | 3,690 | 3,730 | 3,650 | 3,720 | 230,200 | 3,720 |
| 2007-09-10 | 3,710 | 3,730 | 3,670 | 3,680 | 266,800 | 3,680 |
| 2007-09-07 | 3,770 | 3,800 | 3,700 | 3,770 | 324,700 | 3,770 |
| 2007-09-06 | 3,760 | 3,780 | 3,690 | 3,780 | 525,400 | 3,780 |
| 2007-09-05 | 3,820 | 3,830 | 3,680 | 3,730 | 1,276,100 | 3,730 |
| 2007-09-04 | 3,810 | 3,880 | 3,810 | 3,870 | 347,200 | 3,870 |
| 2007-09-03 | 3,870 | 3,900 | 3,850 | 3,860 | 445,100 | 3,860 |
| 2007-08-31 | 3,840 | 3,850 | 3,790 | 3,850 | 444,300 | 3,850 |
| 2007-08-30 | 3,850 | 3,860 | 3,800 | 3,820 | 328,100 | 3,820 |
| 2007-08-29 | 3,770 | 3,850 | 3,760 | 3,850 | 261,100 | 3,850 |
| 2007-08-28 | 3,920 | 3,920 | 3,870 | 3,890 | 303,800 | 3,890 |
| 2007-08-27 | 3,970 | 4,000 | 3,960 | 3,990 | 494,600 | 3,990 |
| 2007-08-24 | 4,000 | 4,010 | 3,990 | 4,000 | 274,000 | 4,000 |
| 2007-08-23 | 4,000 | 4,040 | 3,980 | 3,990 | 562,100 | 3,990 |
| 2007-08-22 | 3,990 | 3,990 | 3,960 | 3,970 | 264,200 | 3,970 |
| 2007-08-21 | 3,980 | 4,000 | 3,970 | 3,980 | 296,700 | 3,980 |
| 2007-08-20 | 3,970 | 4,020 | 3,920 | 3,970 | 739,000 | 3,970 |
| 2007-08-17 | 3,900 | 3,930 | 3,830 | 3,890 | 1,018,100 | 3,890 |
| 2007-08-16 | 3,940 | 3,940 | 3,860 | 3,890 | 619,000 | 3,890 |
| 2007-08-15 | 3,970 | 3,970 | 3,920 | 3,930 | 393,700 | 3,930 |
| 2007-08-14 | 3,990 | 3,990 | 3,960 | 3,980 | 342,200 | 3,980 |
| 2007-08-13 | 4,000 | 4,000 | 3,950 | 3,990 | 661,200 | 3,990 |
| 2007-08-10 | 3,990 | 4,010 | 3,930 | 3,970 | 1,245,400 | 3,970 |
| 2007-08-09 | 4,050 | 4,060 | 3,960 | 3,960 | 995,500 | 3,960 |
| 2007-08-08 | 3,970 | 4,000 | 3,960 | 3,980 | 665,200 | 3,980 |
| 2007-08-07 | 3,950 | 3,960 | 3,920 | 3,940 | 732,000 | 3,940 |
| 2007-08-06 | 3,940 | 3,980 | 3,940 | 3,960 | 364,700 | 3,960 |
| 2007-08-03 | 4,040 | 4,040 | 4,000 | 4,010 | 312,900 | 4,010 |
| 2007-08-02 | 4,030 | 4,060 | 3,980 | 3,990 | 474,300 | 3,990 |
| 2007-08-01 | 4,070 | 4,080 | 4,010 | 4,020 | 210,000 | 4,020 |
| 2007-07-31 | 4,090 | 4,110 | 4,050 | 4,080 | 335,300 | 4,080 |
| 2007-07-30 | 4,100 | 4,130 | 4,070 | 4,100 | 439,200 | 4,100 |
| 2007-07-27 | 4,150 | 4,210 | 4,100 | 4,150 | 1,104,100 | 4,150 |
| 2007-07-26 | 4,140 | 4,220 | 4,100 | 4,100 | 985,500 | 4,100 |
| 2007-07-25 | 4,170 | 4,230 | 4,060 | 4,090 | 914,500 | 4,090 |
| 2007-07-24 | 4,060 | 4,170 | 4,060 | 4,120 | 633,400 | 4,120 |
| 2007-07-23 | 4,030 | 4,050 | 4,010 | 4,030 | 169,800 | 4,030 |
| 2007-07-20 | 4,080 | 4,090 | 4,030 | 4,050 | 455,400 | 4,050 |
| 2007-07-19 | 4,140 | 4,150 | 4,070 | 4,070 | 462,100 | 4,070 |
| 2007-07-18 | 4,150 | 4,160 | 4,110 | 4,120 | 634,800 | 4,120 |
| 2007-07-17 | 4,180 | 4,190 | 4,150 | 4,160 | 475,300 | 4,160 |
| 2007-07-13 | 4,210 | 4,240 | 4,190 | 4,200 | 518,800 | 4,200 |
| 2007-07-12 | 4,170 | 4,190 | 4,160 | 4,180 | 430,700 | 4,180 |
| 2007-07-11 | 4,190 | 4,210 | 4,160 | 4,160 | 542,900 | 4,160 |
| 2007-07-10 | 4,170 | 4,190 | 4,160 | 4,190 | 627,900 | 4,190 |
| 2007-07-09 | 4,200 | 4,210 | 4,160 | 4,170 | 435,700 | 4,170 |
| 2007-07-06 | 4,250 | 4,250 | 4,190 | 4,200 | 580,800 | 4,200 |
| 2007-07-05 | 4,230 | 4,290 | 4,220 | 4,260 | 541,000 | 4,260 |
| 2007-07-04 | 4,350 | 4,360 | 4,300 | 4,330 | 244,900 | 4,330 |
| 2007-07-03 | 4,280 | 4,350 | 4,270 | 4,340 | 655,700 | 4,340 |
| 2007-07-02 | 4,290 | 4,290 | 4,240 | 4,270 | 481,700 | 4,270 |
| 2007-06-29 | 4,220 | 4,290 | 4,210 | 4,260 | 651,200 | 4,260 |
| 2007-06-28 | 4,210 | 4,220 | 4,170 | 4,220 | 527,500 | 4,220 |
| 2007-06-27 | 4,220 | 4,230 | 4,190 | 4,200 | 626,000 | 4,200 |
| 2007-06-26 | 4,200 | 4,240 | 4,190 | 4,220 | 311,600 | 4,220 |
| 2007-06-25 | 4,200 | 4,220 | 4,160 | 4,160 | 447,400 | 4,160 |
| 2007-06-22 | 4,190 | 4,220 | 4,190 | 4,200 | 573,100 | 4,200 |
| 2007-06-21 | 4,190 | 4,220 | 4,160 | 4,200 | 850,200 | 4,200 |
| 2007-06-20 | 4,230 | 4,230 | 4,180 | 4,200 | 994,100 | 4,200 |
| 2007-06-19 | 4,260 | 4,280 | 4,200 | 4,220 | 861,500 | 4,220 |
| 2007-06-18 | 4,250 | 4,280 | 4,240 | 4,280 | 425,100 | 4,280 |
| 2007-06-15 | 4,260 | 4,270 | 4,220 | 4,240 | 668,900 | 4,240 |
| 2007-06-14 | 4,290 | 4,310 | 4,260 | 4,270 | 427,000 | 4,270 |
| 2007-06-13 | 4,270 | 4,320 | 4,260 | 4,300 | 385,000 | 4,300 |
| 2007-06-12 | 4,240 | 4,290 | 4,230 | 4,270 | 229,300 | 4,270 |
| 2007-06-11 | 4,260 | 4,270 | 4,220 | 4,250 | 240,800 | 4,250 |
| 2007-06-08 | 4,290 | 4,300 | 4,250 | 4,260 | 577,000 | 4,260 |
| 2007-06-07 | 4,240 | 4,300 | 4,230 | 4,280 | 200,300 | 4,280 |
| 2007-06-06 | 4,240 | 4,260 | 4,210 | 4,260 | 434,700 | 4,260 |
| 2007-06-05 | 4,260 | 4,270 | 4,220 | 4,270 | 439,200 | 4,270 |
| 2007-06-04 | 4,270 | 4,290 | 4,210 | 4,250 | 647,600 | 4,250 |
| 2007-06-01 | 4,310 | 4,330 | 4,250 | 4,290 | 672,900 | 4,290 |
| 2007-05-31 | 4,350 | 4,370 | 4,310 | 4,340 | 431,300 | 4,340 |
| 2007-05-30 | 4,380 | 4,390 | 4,350 | 4,360 | 186,300 | 4,360 |
| 2007-05-29 | 4,380 | 4,420 | 4,360 | 4,380 | 449,000 | 4,380 |
| 2007-05-28 | 4,410 | 4,430 | 4,380 | 4,400 | 151,000 | 4,400 |
| 2007-05-25 | 4,400 | 4,420 | 4,380 | 4,420 | 495,600 | 4,420 |
| 2007-05-24 | 4,450 | 4,450 | 4,410 | 4,420 | 116,100 | 4,420 |
| 2007-05-23 | 4,410 | 4,460 | 4,400 | 4,450 | 352,200 | 4,450 |
| 2007-05-22 | 4,370 | 4,430 | 4,370 | 4,400 | 278,900 | 4,400 |
| 2007-05-21 | 4,410 | 4,430 | 4,370 | 4,400 | 165,500 | 4,400 |
| 2007-05-18 | 4,400 | 4,430 | 4,380 | 4,400 | 230,400 | 4,400 |
| 2007-05-17 | 4,440 | 4,460 | 4,380 | 4,400 | 280,500 | 4,400 |
| 2007-05-16 | 4,430 | 4,470 | 4,410 | 4,440 | 480,100 | 4,440 |
| 2007-05-15 | 4,380 | 4,440 | 4,370 | 4,390 | 278,600 | 4,390 |
| 2007-05-14 | 4,350 | 4,410 | 4,350 | 4,370 | 164,300 | 4,370 |
| 2007-05-11 | 4,380 | 4,390 | 4,330 | 4,360 | 322,900 | 4,360 |
| 2007-05-10 | 4,470 | 4,470 | 4,400 | 4,400 | 275,600 | 4,400 |
| 2007-05-09 | 4,400 | 4,440 | 4,390 | 4,430 | 422,300 | 4,430 |
| 2007-05-08 | 4,430 | 4,430 | 4,360 | 4,390 | 374,400 | 4,390 |
| 2007-05-07 | 4,440 | 4,440 | 4,410 | 4,420 | 210,000 | 4,420 |
| 2007-05-02 | 4,390 | 4,410 | 4,350 | 4,410 | 344,300 | 4,410 |
| 2007-05-01 | 4,470 | 4,470 | 4,390 | 4,410 | 283,300 | 4,410 |
| 2007-04-27 | 4,440 | 4,480 | 4,390 | 4,420 | 492,600 | 4,420 |
| 2007-04-26 | 4,490 | 4,520 | 4,460 | 4,480 | 388,300 | 4,480 |
| 2007-04-25 | 4,530 | 4,530 | 4,480 | 4,500 | 358,000 | 4,500 |
| 2007-04-24 | 4,510 | 4,550 | 4,500 | 4,530 | 318,900 | 4,530 |
| 2007-04-23 | 4,610 | 4,630 | 4,540 | 4,550 | 361,700 | 4,550 |
| 2007-04-20 | 4,590 | 4,610 | 4,560 | 4,580 | 206,800 | 4,580 |
| 2007-04-19 | 4,640 | 4,650 | 4,560 | 4,600 | 253,600 | 4,600 |
| 2007-04-18 | 4,520 | 4,670 | 4,520 | 4,670 | 442,000 | 4,670 |
| 2007-04-17 | 4,670 | 4,700 | 4,590 | 4,620 | 369,000 | 4,620 |
| 2007-04-16 | 4,580 | 4,670 | 4,580 | 4,650 | 326,600 | 4,650 |
| 2007-04-13 | 4,720 | 4,730 | 4,620 | 4,620 | 310,600 | 4,620 |
| 2007-04-12 | 4,660 | 4,740 | 4,640 | 4,720 | 588,300 | 4,720 |
| 2007-04-11 | 4,670 | 4,720 | 4,660 | 4,670 | 490,000 | 4,670 |
| 2007-04-10 | 4,650 | 4,710 | 4,620 | 4,670 | 397,900 | 4,670 |
| 2007-04-09 | 4,640 | 4,670 | 4,620 | 4,640 | 172,700 | 4,640 |
| 2007-04-06 | 4,650 | 4,650 | 4,600 | 4,610 | 200,300 | 4,610 |
| 2007-04-05 | 4,640 | 4,650 | 4,610 | 4,640 | 217,900 | 4,640 |
| 2007-04-04 | 4,610 | 4,670 | 4,590 | 4,670 | 527,800 | 4,670 |
| 2007-04-03 | 4,530 | 4,620 | 4,500 | 4,620 | 584,500 | 4,620 |
| 2007-04-02 | 4,550 | 4,620 | 4,540 | 4,540 | 661,000 | 4,540 |
| 2007-03-30 | 4,540 | 4,560 | 4,510 | 4,530 | 244,400 | 4,530 |
| 2007-03-29 | 4,490 | 4,580 | 4,470 | 4,550 | 194,400 | 4,550 |
| 2007-03-28 | 4,540 | 4,580 | 4,510 | 4,540 | 271,000 | 4,540 |
| 2007-03-27 | 4,550 | 4,590 | 4,490 | 4,520 | 359,000 | 4,520 |
| 2007-03-26 | 4,520 | 4,540 | 4,480 | 4,520 | 254,100 | 4,520 |
| 2007-03-23 | 4,470 | 4,570 | 4,470 | 4,540 | 470,200 | 4,540 |
| 2007-03-22 | 4,450 | 4,500 | 4,450 | 4,470 | 444,300 | 4,470 |
| 2007-03-20 | 4,420 | 4,470 | 4,410 | 4,460 | 367,900 | 4,460 |
| 2007-03-19 | 4,400 | 4,400 | 4,360 | 4,390 | 236,600 | 4,390 |
| 2007-03-16 | 4,360 | 4,430 | 4,360 | 4,370 | 472,000 | 4,370 |
| 2007-03-15 | 4,430 | 4,440 | 4,360 | 4,400 | 605,800 | 4,400 |
| 2007-03-14 | 4,490 | 4,500 | 4,420 | 4,440 | 355,800 | 4,440 |
| 2007-03-13 | 4,540 | 4,600 | 4,510 | 4,540 | 425,300 | 4,540 |
| 2007-03-12 | 4,610 | 4,620 | 4,540 | 4,570 | 492,600 | 4,570 |
| 2007-03-09 | 4,610 | 4,640 | 4,540 | 4,600 | 590,200 | 4,600 |
| 2007-03-08 | 4,560 | 4,630 | 4,520 | 4,620 | 405,500 | 4,620 |
| 2007-03-07 | 4,670 | 4,680 | 4,590 | 4,600 | 767,600 | 4,600 |
| 2007-03-06 | 4,490 | 4,530 | 4,460 | 4,520 | 669,100 | 4,520 |
| 2007-03-05 | 4,640 | 4,750 | 4,540 | 4,540 | 1,827,500 | 4,540 |
| 2007-03-02 | 4,540 | 4,710 | 4,530 | 4,670 | 1,290,300 | 4,670 |
| 2007-03-01 | 4,540 | 4,560 | 4,420 | 4,540 | 746,000 | 4,540 |
| 2007-02-28 | 4,530 | 4,580 | 4,400 | 4,540 | 1,346,800 | 4,540 |
| 2007-02-27 | 4,640 | 4,640 | 4,590 | 4,630 | 467,400 | 4,630 |
| 2007-02-26 | 4,630 | 4,650 | 4,580 | 4,640 | 850,500 | 4,640 |
| 2007-02-23 | 4,610 | 4,660 | 4,560 | 4,630 | 761,300 | 4,630 |
| 2007-02-22 | 4,700 | 4,710 | 4,630 | 4,650 | 994,400 | 4,650 |
| 2007-02-21 | 4,730 | 4,780 | 4,680 | 4,700 | 815,000 | 4,700 |
| 2007-02-20 | 4,720 | 4,760 | 4,720 | 4,750 | 546,000 | 4,750 |
| 2007-02-19 | 4,800 | 4,830 | 4,780 | 4,780 | 535,500 | 4,780 |
| 2007-02-16 | 4,760 | 4,810 | 4,740 | 4,790 | 817,800 | 4,790 |
| 2007-02-15 | 4,670 | 4,810 | 4,640 | 4,790 | 1,009,400 | 4,790 |
| 2007-02-14 | 4,650 | 4,690 | 4,610 | 4,650 | 347,500 | 4,650 |
| 2007-02-13 | 4,600 | 4,660 | 4,600 | 4,660 | 311,800 | 4,660 |
| 2007-02-09 | 4,610 | 4,660 | 4,580 | 4,620 | 540,200 | 4,620 |
| 2007-02-08 | 4,630 | 4,810 | 4,630 | 4,650 | 1,564,400 | 4,650 |
| 2007-02-07 | 4,500 | 4,590 | 4,490 | 4,590 | 1,215,200 | 4,590 |
| 2007-02-06 | 4,440 | 4,510 | 4,430 | 4,500 | 573,200 | 4,500 |
| 2007-02-05 | 4,470 | 4,470 | 4,420 | 4,430 | 310,100 | 4,430 |
| 2007-02-02 | 4,470 | 4,480 | 4,440 | 4,450 | 435,700 | 4,450 |
| 2007-02-01 | 4,450 | 4,470 | 4,420 | 4,460 | 445,800 | 4,460 |
| 2007-01-31 | 4,480 | 4,480 | 4,360 | 4,370 | 376,700 | 4,370 |
| 2007-01-30 | 4,490 | 4,510 | 4,460 | 4,480 | 477,200 | 4,480 |
| 2007-01-29 | 4,400 | 4,470 | 4,390 | 4,460 | 712,200 | 4,460 |
| 2007-01-26 | 4,310 | 4,380 | 4,300 | 4,360 | 986,300 | 4,360 |
| 2007-01-25 | 4,310 | 4,320 | 4,240 | 4,260 | 838,800 | 4,260 |
| 2007-01-24 | 4,340 | 4,350 | 4,310 | 4,330 | 309,100 | 4,330 |
| 2007-01-23 | 4,340 | 4,370 | 4,310 | 4,330 | 563,500 | 4,330 |
| 2007-01-22 | 4,370 | 4,380 | 4,330 | 4,340 | 444,400 | 4,340 |
| 2007-01-19 | 4,430 | 4,440 | 4,360 | 4,380 | 709,600 | 4,380 |
| 2007-01-18 | 4,500 | 4,510 | 4,450 | 4,460 | 527,600 | 4,460 |
| 2007-01-17 | 4,480 | 4,520 | 4,460 | 4,500 | 765,200 | 4,500 |
| 2007-01-16 | 4,430 | 4,490 | 4,410 | 4,480 | 692,200 | 4,480 |
| 2007-01-15 | 4,380 | 4,470 | 4,370 | 4,430 | 486,200 | 4,430 |
| 2007-01-12 | 4,370 | 4,380 | 4,320 | 4,350 | 447,900 | 4,350 |
| 2007-01-11 | 4,380 | 4,420 | 4,260 | 4,320 | 696,800 | 4,320 |
| 2007-01-10 | 4,350 | 4,350 | 4,280 | 4,330 | 565,800 | 4,330 |
| 2007-01-09 | 4,320 | 4,430 | 4,320 | 4,400 | 696,500 | 4,400 |
| 2007-01-05 | 4,320 | 4,370 | 4,310 | 4,330 | 441,200 | 4,330 |
| 2007-01-04 | 4,260 | 4,320 | 4,250 | 4,290 | 146,700 | 4,290 |
分割・併合履歴 ： なし