2702 日本マクドナルドホールディングス(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 | 1,877 | 1,878 | 1,863 | 1,867 | 243,300 | 1,867 |
| 2007-12-27 | 1,895 | 1,896 | 1,874 | 1,878 | 357,600 | 1,878 |
| 2007-12-26 | 1,880 | 1,896 | 1,880 | 1,895 | 399,700 | 1,895 |
| 2007-12-25 | 1,889 | 1,890 | 1,856 | 1,875 | 410,300 | 1,875 |
| 2007-12-21 | 1,900 | 1,901 | 1,897 | 1,898 | 937,000 | 1,898 |
| 2007-12-20 | 1,899 | 1,901 | 1,899 | 1,900 | 391,100 | 1,900 |
| 2007-12-19 | 1,898 | 1,900 | 1,898 | 1,900 | 261,100 | 1,900 |
| 2007-12-18 | 1,899 | 1,901 | 1,897 | 1,898 | 656,800 | 1,898 |
| 2007-12-17 | 1,899 | 1,901 | 1,899 | 1,900 | 497,700 | 1,900 |
| 2007-12-14 | 1,899 | 1,906 | 1,898 | 1,900 | 659,900 | 1,900 |
| 2007-12-13 | 1,904 | 1,905 | 1,898 | 1,899 | 508,600 | 1,899 |
| 2007-12-12 | 1,918 | 1,919 | 1,897 | 1,899 | 1,272,600 | 1,899 |
| 2007-12-11 | 1,921 | 1,929 | 1,917 | 1,919 | 571,000 | 1,919 |
| 2007-12-10 | 1,910 | 1,930 | 1,906 | 1,920 | 412,000 | 1,920 |
| 2007-12-07 | 1,910 | 1,918 | 1,905 | 1,909 | 722,300 | 1,909 |
| 2007-12-06 | 1,929 | 1,934 | 1,907 | 1,910 | 900,900 | 1,910 |
| 2007-12-05 | 1,914 | 1,929 | 1,909 | 1,927 | 308,100 | 1,927 |
| 2007-12-04 | 1,905 | 1,914 | 1,905 | 1,913 | 587,500 | 1,913 |
| 2007-12-03 | 1,884 | 1,904 | 1,884 | 1,904 | 388,500 | 1,904 |
| 2007-11-30 | 1,881 | 1,882 | 1,857 | 1,880 | 646,400 | 1,880 |
| 2007-11-29 | 1,834 | 1,889 | 1,834 | 1,881 | 895,500 | 1,881 |
| 2007-11-28 | 1,889 | 1,890 | 1,820 | 1,832 | 2,007,500 | 1,832 |
| 2007-11-27 | 1,937 | 1,938 | 1,887 | 1,890 | 1,528,900 | 1,890 |
| 2007-11-26 | 1,930 | 1,940 | 1,930 | 1,937 | 184,300 | 1,937 |
| 2007-11-22 | 1,925 | 1,929 | 1,923 | 1,929 | 197,600 | 1,929 |
| 2007-11-21 | 1,925 | 1,927 | 1,925 | 1,925 | 123,600 | 1,925 |
| 2007-11-20 | 1,935 | 1,936 | 1,925 | 1,926 | 323,900 | 1,926 |
| 2007-11-19 | 1,937 | 1,945 | 1,935 | 1,935 | 284,600 | 1,935 |
| 2007-11-16 | 1,954 | 1,955 | 1,929 | 1,936 | 615,700 | 1,936 |
| 2007-11-15 | 1,956 | 1,965 | 1,951 | 1,954 | 315,600 | 1,954 |
| 2007-11-14 | 1,963 | 1,978 | 1,944 | 1,955 | 862,000 | 1,955 |
| 2007-11-13 | 1,964 | 1,967 | 1,962 | 1,963 | 206,200 | 1,963 |
| 2007-11-12 | 1,982 | 1,983 | 1,961 | 1,965 | 271,800 | 1,965 |
| 2007-11-09 | 1,988 | 1,993 | 1,978 | 1,983 | 320,000 | 1,983 |
| 2007-11-08 | 1,994 | 1,995 | 1,987 | 1,988 | 276,500 | 1,988 |
| 2007-11-07 | 2,000 | 2,010 | 1,993 | 1,994 | 248,000 | 1,994 |
| 2007-11-06 | 2,000 | 2,005 | 1,998 | 2,000 | 137,600 | 2,000 |
| 2007-11-05 | 1,999 | 2,010 | 1,998 | 2,000 | 162,800 | 2,000 |
| 2007-11-02 | 1,999 | 2,010 | 1,992 | 1,996 | 298,600 | 1,996 |
| 2007-11-01 | 2,000 | 2,005 | 1,989 | 1,991 | 323,400 | 1,991 |
| 2007-10-31 | 2,000 | 2,005 | 1,997 | 2,000 | 115,200 | 2,000 |
| 2007-10-30 | 2,005 | 2,010 | 1,996 | 2,000 | 136,900 | 2,000 |
| 2007-10-29 | 1,988 | 2,015 | 1,988 | 2,005 | 328,800 | 2,005 |
| 2007-10-26 | 1,987 | 1,991 | 1,986 | 1,986 | 106,400 | 1,986 |
| 2007-10-25 | 1,994 | 1,995 | 1,978 | 1,985 | 282,300 | 1,985 |
| 2007-10-24 | 2,000 | 2,005 | 1,989 | 1,993 | 191,100 | 1,993 |
| 2007-10-23 | 1,993 | 2,010 | 1,993 | 2,005 | 187,800 | 2,005 |
| 2007-10-22 | 1,995 | 1,996 | 1,980 | 1,993 | 191,800 | 1,993 |
| 2007-10-19 | 1,995 | 2,000 | 1,995 | 1,996 | 89,400 | 1,996 |
| 2007-10-18 | 1,998 | 2,000 | 1,993 | 1,996 | 153,700 | 1,996 |
| 2007-10-17 | 1,998 | 1,999 | 1,994 | 1,997 | 207,300 | 1,997 |
| 2007-10-16 | 1,998 | 2,000 | 1,998 | 1,999 | 98,100 | 1,999 |
| 2007-10-15 | 2,005 | 2,015 | 1,998 | 1,998 | 217,900 | 1,998 |
| 2007-10-12 | 2,010 | 2,015 | 2,005 | 2,010 | 84,900 | 2,010 |
| 2007-10-11 | 2,000 | 2,015 | 1,999 | 2,010 | 230,400 | 2,010 |
| 2007-10-10 | 2,000 | 2,010 | 1,998 | 2,000 | 264,400 | 2,000 |
| 2007-10-09 | 2,010 | 2,020 | 2,000 | 2,005 | 169,800 | 2,005 |
| 2007-10-05 | 2,000 | 2,020 | 2,000 | 2,015 | 189,200 | 2,015 |
| 2007-10-04 | 2,015 | 2,025 | 1,995 | 2,000 | 398,700 | 2,000 |
| 2007-10-03 | 2,015 | 2,030 | 2,000 | 2,020 | 358,900 | 2,020 |
| 2007-10-02 | 2,000 | 2,025 | 1,980 | 2,020 | 537,400 | 2,020 |
| 2007-10-01 | 2,000 | 2,005 | 1,993 | 2,000 | 103,400 | 2,000 |
| 2007-09-28 | 1,999 | 2,015 | 1,996 | 2,005 | 273,900 | 2,005 |
| 2007-09-27 | 2,000 | 2,010 | 1,998 | 2,000 | 278,300 | 2,000 |
| 2007-09-26 | 1,990 | 2,010 | 1,989 | 2,000 | 194,900 | 2,000 |
| 2007-09-25 | 1,989 | 1,994 | 1,988 | 1,990 | 203,200 | 1,990 |
| 2007-09-21 | 1,976 | 1,988 | 1,973 | 1,988 | 127,700 | 1,988 |
| 2007-09-20 | 1,975 | 1,984 | 1,973 | 1,978 | 120,400 | 1,978 |
| 2007-09-19 | 1,980 | 1,986 | 1,974 | 1,974 | 182,200 | 1,974 |
| 2007-09-18 | 1,970 | 1,990 | 1,968 | 1,981 | 172,100 | 1,981 |
| 2007-09-14 | 1,975 | 1,976 | 1,969 | 1,970 | 83,000 | 1,970 |
| 2007-09-13 | 1,973 | 1,976 | 1,973 | 1,975 | 70,600 | 1,975 |
| 2007-09-12 | 1,976 | 1,977 | 1,971 | 1,974 | 194,400 | 1,974 |
| 2007-09-11 | 1,969 | 1,978 | 1,967 | 1,976 | 195,500 | 1,976 |
| 2007-09-10 | 1,984 | 1,985 | 1,969 | 1,970 | 149,700 | 1,970 |
| 2007-09-07 | 1,992 | 1,993 | 1,975 | 1,991 | 214,600 | 1,991 |
| 2007-09-06 | 1,993 | 1,997 | 1,978 | 1,993 | 301,900 | 1,993 |
| 2007-09-05 | 1,969 | 1,995 | 1,969 | 1,993 | 298,900 | 1,993 |
| 2007-09-04 | 1,970 | 1,971 | 1,966 | 1,969 | 110,500 | 1,969 |
| 2007-09-03 | 1,970 | 1,974 | 1,969 | 1,970 | 123,500 | 1,970 |
| 2007-08-31 | 1,969 | 1,970 | 1,968 | 1,970 | 109,900 | 1,970 |
| 2007-08-30 | 1,955 | 1,972 | 1,955 | 1,970 | 170,000 | 1,970 |
| 2007-08-29 | 1,963 | 1,964 | 1,949 | 1,952 | 226,800 | 1,952 |
| 2007-08-28 | 1,968 | 1,970 | 1,963 | 1,967 | 210,800 | 1,967 |
| 2007-08-27 | 1,970 | 1,971 | 1,967 | 1,969 | 210,400 | 1,969 |
| 2007-08-24 | 1,968 | 1,978 | 1,957 | 1,971 | 198,800 | 1,971 |
| 2007-08-23 | 1,986 | 1,990 | 1,944 | 1,950 | 718,700 | 1,950 |
| 2007-08-22 | 1,996 | 1,998 | 1,985 | 1,987 | 404,700 | 1,987 |
| 2007-08-21 | 2,005 | 2,015 | 1,995 | 1,996 | 364,100 | 1,996 |
| 2007-08-20 | 1,990 | 2,020 | 1,990 | 2,005 | 251,900 | 2,005 |
| 2007-08-17 | 2,000 | 2,010 | 1,984 | 1,985 | 206,500 | 1,985 |
| 2007-08-16 | 2,025 | 2,040 | 2,000 | 2,010 | 397,600 | 2,010 |
| 2007-08-15 | 2,035 | 2,050 | 2,030 | 2,035 | 261,200 | 2,035 |
| 2007-08-14 | 2,025 | 2,050 | 2,025 | 2,045 | 218,200 | 2,045 |
| 2007-08-13 | 1,998 | 2,030 | 1,996 | 2,020 | 313,200 | 2,020 |
| 2007-08-10 | 1,999 | 2,015 | 1,995 | 1,998 | 491,000 | 1,998 |
| 2007-08-09 | 2,055 | 2,065 | 1,998 | 2,000 | 471,400 | 2,000 |
| 2007-08-08 | 2,085 | 2,090 | 2,020 | 2,055 | 485,500 | 2,055 |
| 2007-08-07 | 2,070 | 2,100 | 2,070 | 2,090 | 842,500 | 2,090 |
| 2007-08-06 | 2,065 | 2,080 | 2,045 | 2,075 | 562,600 | 2,075 |
| 2007-08-03 | 2,055 | 2,080 | 2,055 | 2,070 | 939,400 | 2,070 |
| 2007-08-02 | 2,045 | 2,060 | 2,045 | 2,055 | 516,400 | 2,055 |
| 2007-08-01 | 2,030 | 2,055 | 2,015 | 2,050 | 381,100 | 2,050 |
| 2007-07-31 | 2,045 | 2,050 | 2,020 | 2,040 | 239,100 | 2,040 |
| 2007-07-30 | 2,030 | 2,065 | 2,020 | 2,045 | 662,800 | 2,045 |
| 2007-07-27 | 2,035 | 2,045 | 2,025 | 2,035 | 529,600 | 2,035 |
| 2007-07-26 | 2,040 | 2,060 | 2,040 | 2,045 | 719,400 | 2,045 |
| 2007-07-25 | 2,015 | 2,050 | 2,010 | 2,045 | 1,726,500 | 2,045 |
| 2007-07-24 | 2,005 | 2,020 | 2,005 | 2,020 | 517,100 | 2,020 |
| 2007-07-23 | 2,005 | 2,020 | 2,000 | 2,010 | 689,100 | 2,010 |
| 2007-07-20 | 1,999 | 2,010 | 1,999 | 2,005 | 537,900 | 2,005 |
| 2007-07-19 | 2,000 | 2,005 | 1,999 | 2,000 | 867,300 | 2,000 |
| 2007-07-18 | 1,999 | 2,005 | 1,998 | 2,000 | 1,205,400 | 2,000 |
| 2007-07-17 | 2,000 | 2,010 | 1,990 | 1,990 | 631,900 | 1,990 |
| 2007-07-13 | 1,999 | 2,005 | 1,998 | 2,000 | 351,200 | 2,000 |
| 2007-07-12 | 1,997 | 2,005 | 1,995 | 2,000 | 386,800 | 2,000 |
| 2007-07-11 | 1,999 | 2,000 | 1,992 | 1,999 | 233,600 | 1,999 |
| 2007-07-10 | 2,000 | 2,010 | 1,993 | 2,000 | 213,900 | 2,000 |
| 2007-07-09 | 1,986 | 2,005 | 1,986 | 2,000 | 550,600 | 2,000 |
| 2007-07-06 | 1,960 | 1,987 | 1,960 | 1,986 | 479,000 | 1,986 |
| 2007-07-05 | 1,944 | 1,981 | 1,944 | 1,964 | 366,100 | 1,964 |
| 2007-07-04 | 1,956 | 1,957 | 1,940 | 1,945 | 370,900 | 1,945 |
| 2007-07-03 | 2,000 | 2,005 | 1,951 | 1,956 | 738,800 | 1,956 |
| 2007-07-02 | 2,005 | 2,010 | 1,999 | 2,000 | 156,500 | 2,000 |
| 2007-06-29 | 2,000 | 2,010 | 2,000 | 2,010 | 556,400 | 2,010 |
| 2007-06-28 | 1,999 | 2,010 | 1,999 | 2,000 | 417,600 | 2,000 |
| 2007-06-27 | 1,993 | 2,000 | 1,990 | 2,000 | 368,000 | 2,000 |
| 2007-06-26 | 2,000 | 2,005 | 1,985 | 1,994 | 637,100 | 1,994 |
| 2007-06-25 | 2,020 | 2,030 | 2,015 | 2,020 | 870,400 | 2,020 |
| 2007-06-22 | 2,015 | 2,030 | 2,015 | 2,025 | 711,000 | 2,025 |
| 2007-06-21 | 2,020 | 2,025 | 2,010 | 2,020 | 403,600 | 2,020 |
| 2007-06-20 | 2,010 | 2,025 | 2,010 | 2,020 | 603,000 | 2,020 |
| 2007-06-19 | 2,010 | 2,015 | 2,000 | 2,010 | 257,300 | 2,010 |
| 2007-06-18 | 2,015 | 2,020 | 2,005 | 2,010 | 314,600 | 2,010 |
| 2007-06-15 | 2,010 | 2,015 | 2,010 | 2,010 | 203,700 | 2,010 |
| 2007-06-14 | 2,000 | 2,015 | 2,000 | 2,005 | 349,300 | 2,005 |
| 2007-06-13 | 2,000 | 2,005 | 1,998 | 2,000 | 157,100 | 2,000 |
| 2007-06-12 | 2,000 | 2,010 | 1,998 | 2,000 | 225,400 | 2,000 |
| 2007-06-11 | 2,005 | 2,010 | 1,998 | 2,000 | 213,800 | 2,000 |
| 2007-06-08 | 2,005 | 2,010 | 2,000 | 2,005 | 250,600 | 2,005 |
| 2007-06-07 | 2,000 | 2,010 | 2,000 | 2,005 | 214,200 | 2,005 |
| 2007-06-06 | 1,995 | 2,010 | 1,994 | 2,005 | 329,300 | 2,005 |
| 2007-06-05 | 1,995 | 1,996 | 1,995 | 1,996 | 88,500 | 1,996 |
| 2007-06-04 | 2,000 | 2,005 | 1,991 | 1,996 | 194,400 | 1,996 |
| 2007-06-01 | 2,000 | 2,005 | 1,997 | 2,000 | 147,100 | 2,000 |
| 2007-05-31 | 1,990 | 2,010 | 1,990 | 2,000 | 212,600 | 2,000 |
| 2007-05-30 | 2,000 | 2,005 | 1,988 | 1,990 | 223,800 | 1,990 |
| 2007-05-29 | 1,989 | 2,010 | 1,985 | 2,005 | 258,700 | 2,005 |
| 2007-05-28 | 1,975 | 1,991 | 1,975 | 1,990 | 173,600 | 1,990 |
| 2007-05-25 | 1,960 | 1,977 | 1,958 | 1,975 | 206,200 | 1,975 |
| 2007-05-24 | 1,966 | 1,967 | 1,959 | 1,960 | 185,000 | 1,960 |
| 2007-05-23 | 1,969 | 1,975 | 1,965 | 1,967 | 116,400 | 1,967 |
| 2007-05-22 | 1,965 | 1,978 | 1,964 | 1,970 | 179,700 | 1,970 |
| 2007-05-21 | 1,966 | 1,967 | 1,961 | 1,965 | 212,200 | 1,965 |
| 2007-05-18 | 1,950 | 1,970 | 1,950 | 1,965 | 295,400 | 1,965 |
| 2007-05-17 | 1,934 | 1,952 | 1,934 | 1,950 | 211,200 | 1,950 |
| 2007-05-16 | 1,930 | 1,935 | 1,929 | 1,935 | 96,000 | 1,935 |
| 2007-05-15 | 1,934 | 1,937 | 1,928 | 1,928 | 231,900 | 1,928 |
| 2007-05-14 | 1,927 | 1,935 | 1,927 | 1,935 | 223,700 | 1,935 |
| 2007-05-11 | 1,928 | 1,948 | 1,925 | 1,927 | 349,300 | 1,927 |
| 2007-05-10 | 1,930 | 1,931 | 1,920 | 1,921 | 305,200 | 1,921 |
| 2007-05-09 | 1,933 | 1,934 | 1,930 | 1,930 | 113,700 | 1,930 |
| 2007-05-08 | 1,933 | 1,935 | 1,929 | 1,933 | 220,200 | 1,933 |
| 2007-05-07 | 1,928 | 1,936 | 1,928 | 1,934 | 91,100 | 1,934 |
| 2007-05-02 | 1,930 | 1,936 | 1,923 | 1,927 | 181,400 | 1,927 |
| 2007-05-01 | 1,926 | 1,931 | 1,926 | 1,931 | 74,300 | 1,931 |
| 2007-04-27 | 1,924 | 1,929 | 1,919 | 1,927 | 161,100 | 1,927 |
| 2007-04-26 | 1,933 | 1,937 | 1,914 | 1,925 | 183,200 | 1,925 |
| 2007-04-25 | 1,917 | 1,936 | 1,917 | 1,933 | 114,700 | 1,933 |
| 2007-04-24 | 1,912 | 1,920 | 1,908 | 1,917 | 84,800 | 1,917 |
| 2007-04-23 | 1,927 | 1,929 | 1,910 | 1,913 | 197,900 | 1,913 |
| 2007-04-20 | 1,928 | 1,931 | 1,919 | 1,927 | 174,400 | 1,927 |
| 2007-04-19 | 1,923 | 1,930 | 1,919 | 1,929 | 122,700 | 1,929 |
| 2007-04-18 | 1,927 | 1,931 | 1,920 | 1,923 | 147,200 | 1,923 |
| 2007-04-17 | 1,921 | 1,930 | 1,921 | 1,928 | 88,700 | 1,928 |
| 2007-04-16 | 1,941 | 1,942 | 1,919 | 1,921 | 344,600 | 1,921 |
| 2007-04-13 | 1,941 | 1,946 | 1,940 | 1,942 | 78,500 | 1,942 |
| 2007-04-12 | 1,954 | 1,959 | 1,938 | 1,941 | 244,100 | 1,941 |
| 2007-04-11 | 1,945 | 1,958 | 1,945 | 1,954 | 206,900 | 1,954 |
| 2007-04-10 | 1,924 | 1,946 | 1,923 | 1,940 | 216,000 | 1,940 |
| 2007-04-09 | 1,921 | 1,927 | 1,921 | 1,924 | 142,100 | 1,924 |
| 2007-04-06 | 1,909 | 1,924 | 1,909 | 1,922 | 113,800 | 1,922 |
| 2007-04-05 | 1,922 | 1,926 | 1,903 | 1,909 | 334,800 | 1,909 |
| 2007-04-04 | 1,907 | 1,927 | 1,907 | 1,922 | 214,500 | 1,922 |
| 2007-04-03 | 1,899 | 1,905 | 1,889 | 1,905 | 853,400 | 1,905 |
| 2007-04-02 | 1,900 | 1,909 | 1,895 | 1,896 | 371,400 | 1,896 |
| 2007-03-30 | 1,909 | 1,910 | 1,896 | 1,900 | 584,300 | 1,900 |
| 2007-03-29 | 1,925 | 1,927 | 1,900 | 1,909 | 381,700 | 1,909 |
| 2007-03-28 | 1,922 | 1,932 | 1,922 | 1,924 | 133,600 | 1,924 |
| 2007-03-27 | 1,911 | 1,924 | 1,911 | 1,923 | 70,000 | 1,923 |
| 2007-03-26 | 1,915 | 1,920 | 1,911 | 1,912 | 162,000 | 1,912 |
| 2007-03-23 | 1,913 | 1,917 | 1,910 | 1,911 | 151,200 | 1,911 |
| 2007-03-22 | 1,911 | 1,926 | 1,909 | 1,911 | 171,800 | 1,911 |
| 2007-03-20 | 1,901 | 1,917 | 1,901 | 1,909 | 96,100 | 1,909 |
| 2007-03-19 | 1,918 | 1,919 | 1,899 | 1,901 | 332,100 | 1,901 |
| 2007-03-16 | 1,930 | 1,931 | 1,916 | 1,920 | 180,100 | 1,920 |
| 2007-03-15 | 1,930 | 1,934 | 1,929 | 1,930 | 139,400 | 1,930 |
| 2007-03-14 | 1,939 | 1,940 | 1,929 | 1,931 | 185,500 | 1,931 |
| 2007-03-13 | 1,949 | 1,950 | 1,940 | 1,940 | 176,700 | 1,940 |
| 2007-03-12 | 1,949 | 1,950 | 1,943 | 1,948 | 202,400 | 1,948 |
| 2007-03-09 | 1,934 | 1,952 | 1,934 | 1,950 | 160,300 | 1,950 |
| 2007-03-08 | 1,947 | 1,948 | 1,913 | 1,933 | 314,400 | 1,933 |
| 2007-03-07 | 1,952 | 1,972 | 1,940 | 1,947 | 364,200 | 1,947 |
| 2007-03-06 | 1,919 | 1,950 | 1,919 | 1,948 | 265,200 | 1,948 |
| 2007-03-05 | 1,954 | 1,955 | 1,916 | 1,920 | 350,300 | 1,920 |
| 2007-03-02 | 1,969 | 1,970 | 1,952 | 1,959 | 153,400 | 1,959 |
| 2007-03-01 | 1,966 | 1,980 | 1,958 | 1,970 | 207,600 | 1,970 |
| 2007-02-28 | 1,969 | 1,970 | 1,930 | 1,967 | 606,500 | 1,967 |
| 2007-02-27 | 2,010 | 2,015 | 1,980 | 1,988 | 369,500 | 1,988 |
| 2007-02-26 | 1,968 | 2,025 | 1,966 | 2,015 | 957,000 | 2,015 |
| 2007-02-23 | 1,975 | 1,976 | 1,964 | 1,968 | 245,100 | 1,968 |
| 2007-02-22 | 1,950 | 1,975 | 1,939 | 1,975 | 515,000 | 1,975 |
| 2007-02-21 | 1,973 | 1,974 | 1,948 | 1,949 | 613,200 | 1,949 |
| 2007-02-20 | 1,998 | 2,000 | 1,970 | 1,970 | 771,500 | 1,970 |
| 2007-02-19 | 2,000 | 2,005 | 1,998 | 1,998 | 274,500 | 1,998 |
| 2007-02-16 | 1,998 | 2,005 | 1,997 | 2,000 | 207,200 | 2,000 |
| 2007-02-15 | 1,992 | 1,998 | 1,992 | 1,997 | 106,100 | 1,997 |
| 2007-02-14 | 1,991 | 1,997 | 1,991 | 1,992 | 105,900 | 1,992 |
| 2007-02-13 | 1,994 | 1,998 | 1,988 | 1,991 | 234,100 | 1,991 |
| 2007-02-09 | 2,000 | 2,010 | 1,988 | 1,991 | 589,500 | 1,991 |
| 2007-02-08 | 2,015 | 2,030 | 1,990 | 2,000 | 619,300 | 2,000 |
| 2007-02-07 | 2,030 | 2,035 | 2,010 | 2,015 | 170,400 | 2,015 |
| 2007-02-06 | 2,030 | 2,045 | 2,030 | 2,030 | 106,600 | 2,030 |
| 2007-02-05 | 2,040 | 2,050 | 2,025 | 2,030 | 157,500 | 2,030 |
| 2007-02-02 | 2,060 | 2,070 | 2,040 | 2,040 | 102,400 | 2,040 |
| 2007-02-01 | 2,055 | 2,065 | 2,055 | 2,065 | 117,000 | 2,065 |
| 2007-01-31 | 2,050 | 2,065 | 2,050 | 2,055 | 138,300 | 2,055 |
| 2007-01-30 | 2,030 | 2,050 | 2,030 | 2,050 | 146,400 | 2,050 |
| 2007-01-29 | 2,055 | 2,060 | 2,025 | 2,035 | 95,700 | 2,035 |
| 2007-01-26 | 2,045 | 2,060 | 2,045 | 2,060 | 181,700 | 2,060 |
| 2007-01-25 | 2,070 | 2,080 | 2,050 | 2,050 | 242,700 | 2,050 |
| 2007-01-24 | 2,075 | 2,085 | 2,070 | 2,075 | 186,800 | 2,075 |
| 2007-01-23 | 2,095 | 2,100 | 2,070 | 2,080 | 169,700 | 2,080 |
| 2007-01-22 | 2,085 | 2,105 | 2,080 | 2,095 | 280,000 | 2,095 |
| 2007-01-19 | 2,080 | 2,105 | 2,075 | 2,085 | 526,500 | 2,085 |
| 2007-01-18 | 2,055 | 2,090 | 2,055 | 2,085 | 585,500 | 2,085 |
| 2007-01-17 | 2,045 | 2,060 | 2,045 | 2,060 | 350,600 | 2,060 |
| 2007-01-16 | 2,025 | 2,050 | 2,025 | 2,050 | 766,800 | 2,050 |
| 2007-01-15 | 2,015 | 2,030 | 2,015 | 2,030 | 556,000 | 2,030 |
| 2007-01-12 | 2,010 | 2,030 | 2,010 | 2,020 | 1,036,700 | 2,020 |
| 2007-01-11 | 2,005 | 2,020 | 2,005 | 2,015 | 613,600 | 2,015 |
| 2007-01-10 | 2,005 | 2,015 | 2,005 | 2,005 | 784,200 | 2,005 |
| 2007-01-09 | 1,998 | 2,010 | 1,996 | 2,005 | 501,400 | 2,005 |
| 2007-01-05 | 2,000 | 2,005 | 1,993 | 1,999 | 163,900 | 1,999 |
| 2007-01-04 | 1,983 | 2,005 | 1,983 | 2,000 | 327,300 | 2,000 |
分割・併合履歴 ： なし
