3028 (株)アルペン 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 | 1,725 | 1,725 | 1,707 | 1,725 | 48,400 | 1,725 |
| 2007-12-27 | 1,756 | 1,756 | 1,703 | 1,725 | 73,700 | 1,725 |
| 2007-12-26 | 1,700 | 1,760 | 1,693 | 1,757 | 121,000 | 1,757 |
| 2007-12-25 | 1,715 | 1,734 | 1,690 | 1,710 | 105,600 | 1,710 |
| 2007-12-21 | 1,761 | 1,761 | 1,705 | 1,736 | 198,000 | 1,736 |
| 2007-12-20 | 1,670 | 1,722 | 1,670 | 1,701 | 149,500 | 1,701 |
| 2007-12-19 | 1,750 | 1,751 | 1,696 | 1,700 | 183,700 | 1,700 |
| 2007-12-18 | 1,778 | 1,793 | 1,740 | 1,763 | 150,300 | 1,763 |
| 2007-12-17 | 1,883 | 1,883 | 1,747 | 1,758 | 240,500 | 1,758 |
| 2007-12-14 | 1,885 | 1,907 | 1,841 | 1,869 | 226,200 | 1,869 |
| 2007-12-13 | 1,947 | 1,947 | 1,891 | 1,904 | 193,200 | 1,904 |
| 2007-12-12 | 1,901 | 1,951 | 1,901 | 1,950 | 161,400 | 1,950 |
| 2007-12-11 | 1,935 | 1,946 | 1,906 | 1,919 | 112,600 | 1,919 |
| 2007-12-10 | 1,921 | 1,948 | 1,903 | 1,934 | 133,500 | 1,934 |
| 2007-12-07 | 1,900 | 1,940 | 1,900 | 1,909 | 190,100 | 1,909 |
| 2007-12-06 | 1,875 | 1,900 | 1,873 | 1,886 | 109,800 | 1,886 |
| 2007-12-05 | 1,855 | 1,855 | 1,818 | 1,825 | 226,900 | 1,825 |
| 2007-12-04 | 1,895 | 1,895 | 1,848 | 1,854 | 110,000 | 1,854 |
| 2007-12-03 | 1,889 | 1,907 | 1,855 | 1,889 | 157,400 | 1,889 |
| 2007-11-30 | 1,901 | 1,909 | 1,870 | 1,888 | 141,800 | 1,888 |
| 2007-11-29 | 1,957 | 1,974 | 1,900 | 1,909 | 192,400 | 1,909 |
| 2007-11-28 | 1,890 | 1,924 | 1,890 | 1,898 | 356,400 | 1,898 |
| 2007-11-27 | 1,781 | 1,845 | 1,763 | 1,830 | 263,600 | 1,830 |
| 2007-11-26 | 1,894 | 1,894 | 1,818 | 1,818 | 270,500 | 1,818 |
| 2007-11-22 | 1,935 | 1,946 | 1,791 | 1,864 | 318,400 | 1,864 |
| 2007-11-21 | 1,960 | 1,999 | 1,929 | 1,962 | 286,800 | 1,962 |
| 2007-11-20 | 1,895 | 1,919 | 1,851 | 1,900 | 270,700 | 1,900 |
| 2007-11-19 | 1,870 | 1,977 | 1,870 | 1,925 | 428,500 | 1,925 |
| 2007-11-16 | 1,775 | 1,868 | 1,770 | 1,854 | 301,000 | 1,854 |
| 2007-11-15 | 1,748 | 1,771 | 1,740 | 1,760 | 166,200 | 1,760 |
| 2007-11-14 | 1,705 | 1,726 | 1,669 | 1,715 | 161,300 | 1,715 |
| 2007-11-13 | 1,649 | 1,699 | 1,646 | 1,687 | 211,200 | 1,687 |
| 2007-11-12 | 1,610 | 1,613 | 1,565 | 1,589 | 176,100 | 1,589 |
| 2007-11-09 | 1,655 | 1,670 | 1,606 | 1,618 | 257,600 | 1,618 |
| 2007-11-08 | 1,628 | 1,653 | 1,620 | 1,652 | 125,000 | 1,652 |
| 2007-11-07 | 1,681 | 1,691 | 1,636 | 1,669 | 247,900 | 1,669 |
| 2007-11-06 | 1,691 | 1,714 | 1,660 | 1,673 | 254,000 | 1,673 |
| 2007-11-05 | 1,668 | 1,747 | 1,655 | 1,695 | 488,300 | 1,695 |
| 2007-11-02 | 1,578 | 1,626 | 1,572 | 1,620 | 141,900 | 1,620 |
| 2007-11-01 | 1,652 | 1,695 | 1,620 | 1,668 | 192,800 | 1,668 |
| 2007-10-31 | 1,628 | 1,644 | 1,615 | 1,639 | 63,400 | 1,639 |
| 2007-10-30 | 1,607 | 1,639 | 1,567 | 1,601 | 184,100 | 1,601 |
| 2007-10-29 | 1,625 | 1,674 | 1,606 | 1,606 | 102,400 | 1,606 |
| 2007-10-26 | 1,656 | 1,685 | 1,589 | 1,624 | 295,400 | 1,624 |
| 2007-10-25 | 1,621 | 1,621 | 1,557 | 1,576 | 182,800 | 1,576 |
| 2007-10-24 | 1,637 | 1,667 | 1,602 | 1,620 | 128,400 | 1,620 |
| 2007-10-23 | 1,622 | 1,640 | 1,580 | 1,630 | 239,600 | 1,630 |
| 2007-10-22 | 1,600 | 1,646 | 1,600 | 1,620 | 136,700 | 1,620 |
| 2007-10-19 | 1,679 | 1,679 | 1,629 | 1,660 | 109,400 | 1,660 |
| 2007-10-18 | 1,666 | 1,693 | 1,626 | 1,662 | 229,400 | 1,662 |
| 2007-10-17 | 1,614 | 1,674 | 1,610 | 1,665 | 217,800 | 1,665 |
| 2007-10-16 | 1,688 | 1,695 | 1,635 | 1,637 | 157,500 | 1,637 |
| 2007-10-15 | 1,697 | 1,718 | 1,663 | 1,677 | 180,200 | 1,677 |
| 2007-10-12 | 1,708 | 1,727 | 1,677 | 1,697 | 210,600 | 1,697 |
| 2007-10-11 | 1,584 | 1,741 | 1,571 | 1,741 | 380,600 | 1,741 |
| 2007-10-10 | 1,555 | 1,585 | 1,542 | 1,549 | 150,500 | 1,549 |
| 2007-10-09 | 1,519 | 1,557 | 1,519 | 1,545 | 133,300 | 1,545 |
| 2007-10-05 | 1,481 | 1,509 | 1,481 | 1,496 | 99,700 | 1,496 |
| 2007-10-04 | 1,521 | 1,530 | 1,455 | 1,481 | 144,700 | 1,481 |
| 2007-10-03 | 1,520 | 1,537 | 1,510 | 1,523 | 120,300 | 1,523 |
| 2007-10-02 | 1,529 | 1,558 | 1,505 | 1,518 | 112,700 | 1,518 |
| 2007-10-01 | 1,545 | 1,550 | 1,496 | 1,514 | 154,600 | 1,514 |
| 2007-09-28 | 1,535 | 1,558 | 1,517 | 1,541 | 110,700 | 1,541 |
| 2007-09-27 | 1,531 | 1,545 | 1,509 | 1,535 | 158,000 | 1,535 |
| 2007-09-26 | 1,502 | 1,527 | 1,489 | 1,515 | 117,100 | 1,515 |
| 2007-09-25 | 1,472 | 1,478 | 1,417 | 1,462 | 155,700 | 1,462 |
| 2007-09-21 | 1,485 | 1,507 | 1,430 | 1,452 | 160,200 | 1,452 |
| 2007-09-20 | 1,530 | 1,555 | 1,506 | 1,508 | 118,900 | 1,508 |
| 2007-09-19 | 1,585 | 1,618 | 1,554 | 1,560 | 185,000 | 1,560 |
| 2007-09-18 | 1,600 | 1,610 | 1,578 | 1,584 | 61,500 | 1,584 |
| 2007-09-14 | 1,610 | 1,638 | 1,606 | 1,625 | 144,000 | 1,625 |
| 2007-09-13 | 1,675 | 1,675 | 1,629 | 1,629 | 72,100 | 1,629 |
| 2007-09-12 | 1,679 | 1,680 | 1,645 | 1,674 | 124,200 | 1,674 |
| 2007-09-11 | 1,639 | 1,688 | 1,601 | 1,674 | 127,400 | 1,674 |
| 2007-09-10 | 1,630 | 1,689 | 1,595 | 1,663 | 177,800 | 1,663 |
| 2007-09-07 | 1,711 | 1,717 | 1,658 | 1,660 | 177,000 | 1,660 |
| 2007-09-06 | 1,692 | 1,720 | 1,665 | 1,710 | 150,100 | 1,710 |
| 2007-09-05 | 1,746 | 1,764 | 1,687 | 1,692 | 245,600 | 1,692 |
| 2007-09-04 | 1,753 | 1,775 | 1,739 | 1,765 | 239,900 | 1,765 |
| 2007-09-03 | 1,770 | 1,774 | 1,729 | 1,748 | 205,100 | 1,748 |
| 2007-08-31 | 1,750 | 1,778 | 1,724 | 1,759 | 172,100 | 1,759 |
| 2007-08-30 | 1,720 | 1,735 | 1,710 | 1,723 | 51,900 | 1,723 |
| 2007-08-29 | 1,713 | 1,715 | 1,683 | 1,701 | 159,300 | 1,701 |
| 2007-08-28 | 1,765 | 1,765 | 1,723 | 1,736 | 227,700 | 1,736 |
| 2007-08-27 | 1,800 | 1,825 | 1,760 | 1,772 | 239,800 | 1,772 |
| 2007-08-24 | 1,710 | 1,753 | 1,699 | 1,730 | 351,900 | 1,730 |
| 2007-08-23 | 1,726 | 1,726 | 1,696 | 1,699 | 246,000 | 1,699 |
| 2007-08-22 | 1,693 | 1,729 | 1,690 | 1,726 | 258,500 | 1,726 |
| 2007-08-21 | 1,675 | 1,722 | 1,653 | 1,693 | 284,600 | 1,693 |
| 2007-08-20 | 1,760 | 1,772 | 1,707 | 1,751 | 115,200 | 1,751 |
| 2007-08-17 | 1,720 | 1,748 | 1,700 | 1,700 | 213,500 | 1,700 |
| 2007-08-16 | 1,800 | 1,800 | 1,713 | 1,772 | 255,700 | 1,772 |
| 2007-08-15 | 1,873 | 1,880 | 1,801 | 1,830 | 309,500 | 1,830 |
| 2007-08-14 | 1,980 | 1,980 | 1,845 | 1,903 | 395,500 | 1,903 |
| 2007-08-13 | 2,180 | 2,180 | 1,987 | 2,020 | 394,100 | 2,020 |
| 2007-08-10 | 1,995 | 2,250 | 1,990 | 2,205 | 193,800 | 2,205 |
| 2007-08-09 | 2,250 | 2,340 | 2,250 | 2,275 | 457,500 | 2,275 |
| 2007-08-08 | 2,220 | 2,250 | 2,220 | 2,250 | 87,900 | 2,250 |
| 2007-08-07 | 2,265 | 2,270 | 2,230 | 2,230 | 76,800 | 2,230 |
| 2007-08-06 | 2,200 | 2,260 | 2,195 | 2,245 | 165,500 | 2,245 |
| 2007-08-03 | 2,185 | 2,230 | 2,180 | 2,195 | 104,900 | 2,195 |
| 2007-08-02 | 2,185 | 2,215 | 2,160 | 2,180 | 83,700 | 2,180 |
| 2007-08-01 | 2,160 | 2,220 | 2,160 | 2,180 | 130,800 | 2,180 |
| 2007-07-31 | 2,100 | 2,250 | 2,095 | 2,240 | 284,900 | 2,240 |
| 2007-07-30 | 2,100 | 2,130 | 2,080 | 2,130 | 93,900 | 2,130 |
| 2007-07-27 | 2,050 | 2,100 | 2,000 | 2,080 | 65,400 | 2,080 |
| 2007-07-26 | 2,150 | 2,150 | 2,070 | 2,075 | 69,400 | 2,075 |
| 2007-07-25 | 2,110 | 2,135 | 2,090 | 2,135 | 68,300 | 2,135 |
| 2007-07-24 | 2,090 | 2,115 | 2,070 | 2,110 | 52,200 | 2,110 |
| 2007-07-23 | 2,135 | 2,135 | 2,080 | 2,090 | 41,100 | 2,090 |
| 2007-07-20 | 2,110 | 2,140 | 2,110 | 2,130 | 54,300 | 2,130 |
| 2007-07-19 | 2,135 | 2,155 | 2,125 | 2,145 | 40,500 | 2,145 |
| 2007-07-18 | 2,165 | 2,165 | 2,110 | 2,120 | 115,900 | 2,120 |
| 2007-07-17 | 2,085 | 2,155 | 2,080 | 2,155 | 166,400 | 2,155 |
| 2007-07-13 | 2,050 | 2,080 | 2,045 | 2,080 | 135,900 | 2,080 |
| 2007-07-12 | 2,055 | 2,055 | 2,040 | 2,045 | 89,600 | 2,045 |
| 2007-07-11 | 2,080 | 2,080 | 2,015 | 2,040 | 171,100 | 2,040 |
| 2007-07-10 | 2,165 | 2,165 | 2,090 | 2,095 | 149,300 | 2,095 |
| 2007-07-09 | 2,180 | 2,180 | 2,160 | 2,170 | 40,600 | 2,170 |
| 2007-07-06 | 2,175 | 2,180 | 2,160 | 2,170 | 92,400 | 2,170 |
| 2007-07-05 | 2,135 | 2,170 | 2,135 | 2,170 | 49,200 | 2,170 |
| 2007-07-04 | 2,165 | 2,165 | 2,130 | 2,135 | 47,700 | 2,135 |
| 2007-07-03 | 2,135 | 2,170 | 2,135 | 2,160 | 79,800 | 2,160 |
| 2007-07-02 | 2,100 | 2,145 | 2,080 | 2,140 | 223,200 | 2,140 |
| 2007-06-29 | 2,095 | 2,110 | 2,085 | 2,095 | 65,400 | 2,095 |
| 2007-06-28 | 2,080 | 2,105 | 2,075 | 2,100 | 91,800 | 2,100 |
| 2007-06-27 | 2,075 | 2,090 | 2,050 | 2,080 | 95,800 | 2,080 |
| 2007-06-26 | 2,065 | 2,090 | 2,050 | 2,075 | 110,900 | 2,075 |
| 2007-06-25 | 2,090 | 2,095 | 2,065 | 2,065 | 224,300 | 2,065 |
| 2007-06-22 | 2,115 | 2,130 | 2,100 | 2,110 | 101,800 | 2,110 |
| 2007-06-21 | 2,090 | 2,145 | 2,085 | 2,130 | 175,500 | 2,130 |
| 2007-06-20 | 2,095 | 2,100 | 2,085 | 2,090 | 75,500 | 2,090 |
| 2007-06-19 | 2,100 | 2,100 | 2,090 | 2,095 | 48,400 | 2,095 |
| 2007-06-18 | 2,100 | 2,115 | 2,090 | 2,100 | 170,400 | 2,100 |
| 2007-06-15 | 2,050 | 2,085 | 2,040 | 2,085 | 151,000 | 2,085 |
| 2007-06-14 | 2,015 | 2,060 | 2,005 | 2,055 | 88,400 | 2,055 |
| 2007-06-13 | 1,985 | 2,015 | 1,982 | 2,000 | 92,600 | 2,000 |
| 2007-06-12 | 2,005 | 2,010 | 1,981 | 2,000 | 90,900 | 2,000 |
| 2007-06-11 | 1,999 | 2,030 | 1,989 | 1,993 | 118,500 | 1,993 |
| 2007-06-08 | 2,050 | 2,060 | 1,979 | 1,986 | 337,600 | 1,986 |
| 2007-06-07 | 2,090 | 2,090 | 2,050 | 2,070 | 73,600 | 2,070 |
| 2007-06-06 | 2,080 | 2,100 | 2,075 | 2,090 | 103,200 | 2,090 |
| 2007-06-05 | 2,075 | 2,080 | 2,050 | 2,070 | 111,800 | 2,070 |
| 2007-06-04 | 2,070 | 2,080 | 2,040 | 2,065 | 133,800 | 2,065 |
| 2007-06-01 | 2,035 | 2,070 | 2,025 | 2,040 | 159,500 | 2,040 |
| 2007-05-31 | 2,095 | 2,095 | 2,040 | 2,045 | 163,500 | 2,045 |
| 2007-05-30 | 2,150 | 2,155 | 2,065 | 2,100 | 232,500 | 2,100 |
| 2007-05-29 | 2,100 | 2,140 | 2,060 | 2,130 | 263,300 | 2,130 |
| 2007-05-28 | 2,230 | 2,230 | 2,090 | 2,100 | 180,700 | 2,100 |
| 2007-05-25 | 2,160 | 2,200 | 2,130 | 2,190 | 168,200 | 2,190 |
| 2007-05-24 | 2,150 | 2,170 | 2,110 | 2,160 | 145,500 | 2,160 |
| 2007-05-23 | 2,100 | 2,155 | 2,100 | 2,135 | 74,600 | 2,135 |
| 2007-05-22 | 2,005 | 2,110 | 2,000 | 2,105 | 134,500 | 2,105 |
| 2007-05-21 | 2,030 | 2,035 | 1,986 | 2,015 | 155,200 | 2,015 |
| 2007-05-18 | 2,080 | 2,110 | 2,035 | 2,065 | 123,500 | 2,065 |
| 2007-05-17 | 2,165 | 2,170 | 2,125 | 2,140 | 66,200 | 2,140 |
| 2007-05-16 | 2,225 | 2,230 | 2,160 | 2,165 | 91,500 | 2,165 |
| 2007-05-15 | 2,200 | 2,205 | 2,165 | 2,190 | 167,100 | 2,190 |
| 2007-05-14 | 2,180 | 2,210 | 2,155 | 2,205 | 158,000 | 2,205 |
| 2007-05-11 | 2,150 | 2,155 | 2,125 | 2,135 | 124,800 | 2,135 |
| 2007-05-10 | 2,215 | 2,220 | 2,150 | 2,160 | 141,100 | 2,160 |
| 2007-05-09 | 2,210 | 2,240 | 2,210 | 2,230 | 95,400 | 2,230 |
| 2007-05-08 | 2,245 | 2,250 | 2,185 | 2,225 | 118,800 | 2,225 |
| 2007-05-07 | 2,275 | 2,290 | 2,250 | 2,260 | 123,200 | 2,260 |
| 2007-05-02 | 2,290 | 2,300 | 2,215 | 2,260 | 183,500 | 2,260 |
| 2007-05-01 | 2,395 | 2,400 | 2,275 | 2,280 | 233,900 | 2,280 |
| 2007-04-27 | 2,450 | 2,485 | 2,405 | 2,440 | 405,600 | 2,440 |
| 2007-04-26 | 2,640 | 2,640 | 2,595 | 2,610 | 158,200 | 2,610 |
| 2007-04-25 | 2,600 | 2,615 | 2,585 | 2,600 | 72,800 | 2,600 |
| 2007-04-24 | 2,615 | 2,625 | 2,580 | 2,610 | 63,900 | 2,610 |
| 2007-04-23 | 2,620 | 2,625 | 2,575 | 2,580 | 66,300 | 2,580 |
| 2007-04-20 | 2,650 | 2,660 | 2,605 | 2,615 | 61,900 | 2,615 |
| 2007-04-19 | 2,695 | 2,695 | 2,630 | 2,635 | 103,400 | 2,635 |
| 2007-04-18 | 2,690 | 2,700 | 2,685 | 2,695 | 112,000 | 2,695 |
| 2007-04-17 | 2,680 | 2,700 | 2,660 | 2,665 | 71,500 | 2,665 |
| 2007-04-16 | 2,705 | 2,710 | 2,675 | 2,680 | 75,500 | 2,680 |
| 2007-04-13 | 2,710 | 2,720 | 2,670 | 2,675 | 126,600 | 2,675 |
| 2007-04-12 | 2,725 | 2,730 | 2,675 | 2,695 | 89,900 | 2,695 |
| 2007-04-11 | 2,745 | 2,760 | 2,710 | 2,710 | 183,900 | 2,710 |
| 2007-04-10 | 2,750 | 2,750 | 2,680 | 2,705 | 266,800 | 2,705 |
| 2007-04-09 | 2,790 | 2,820 | 2,750 | 2,765 | 161,700 | 2,765 |
| 2007-04-06 | 2,875 | 2,880 | 2,800 | 2,810 | 183,300 | 2,810 |
| 2007-04-05 | 2,885 | 2,930 | 2,885 | 2,910 | 85,800 | 2,910 |
| 2007-04-04 | 2,915 | 2,940 | 2,880 | 2,925 | 122,000 | 2,925 |
| 2007-04-03 | 2,925 | 2,925 | 2,885 | 2,900 | 201,000 | 2,900 |
| 2007-04-02 | 2,995 | 2,995 | 2,920 | 2,935 | 127,700 | 2,935 |
| 2007-03-30 | 2,990 | 2,990 | 2,940 | 2,955 | 164,600 | 2,955 |
| 2007-03-29 | 2,895 | 2,990 | 2,880 | 2,990 | 88,400 | 2,990 |
| 2007-03-28 | 2,915 | 2,940 | 2,895 | 2,905 | 134,500 | 2,905 |
| 2007-03-27 | 2,960 | 2,960 | 2,910 | 2,915 | 59,700 | 2,915 |
| 2007-03-26 | 3,000 | 3,000 | 2,930 | 2,960 | 72,200 | 2,960 |
| 2007-03-23 | 2,965 | 2,975 | 2,925 | 2,940 | 68,400 | 2,940 |
| 2007-03-22 | 2,900 | 2,965 | 2,900 | 2,960 | 132,000 | 2,960 |
| 2007-03-20 | 2,975 | 2,990 | 2,945 | 2,970 | 142,500 | 2,970 |
| 2007-03-19 | 3,050 | 3,050 | 2,985 | 2,995 | 85,800 | 2,995 |
| 2007-03-16 | 3,040 | 3,060 | 3,030 | 3,050 | 59,900 | 3,050 |
| 2007-03-15 | 3,120 | 3,130 | 3,020 | 3,030 | 223,400 | 3,030 |
| 2007-03-14 | 3,030 | 3,110 | 3,030 | 3,110 | 139,500 | 3,110 |
| 2007-03-13 | 3,150 | 3,150 | 3,110 | 3,130 | 56,400 | 3,130 |
| 2007-03-12 | 3,120 | 3,170 | 3,100 | 3,150 | 228,000 | 3,150 |
| 2007-03-09 | 3,050 | 3,130 | 3,030 | 3,070 | 227,100 | 3,070 |
| 2007-03-08 | 2,895 | 2,960 | 2,875 | 2,960 | 162,800 | 2,960 |
| 2007-03-07 | 2,875 | 2,895 | 2,860 | 2,885 | 136,000 | 2,885 |
| 2007-03-06 | 2,715 | 2,865 | 2,710 | 2,845 | 196,400 | 2,845 |
| 2007-03-05 | 2,745 | 2,745 | 2,715 | 2,725 | 132,500 | 2,725 |
| 2007-03-02 | 2,715 | 2,760 | 2,705 | 2,750 | 129,000 | 2,750 |
| 2007-03-01 | 2,730 | 2,755 | 2,710 | 2,745 | 197,500 | 2,745 |
| 2007-02-28 | 2,715 | 2,770 | 2,665 | 2,755 | 177,300 | 2,755 |
| 2007-02-27 | 2,790 | 2,830 | 2,780 | 2,810 | 191,800 | 2,810 |
| 2007-02-26 | 2,820 | 2,820 | 2,770 | 2,795 | 105,800 | 2,795 |
| 2007-02-23 | 2,810 | 2,815 | 2,765 | 2,800 | 108,700 | 2,800 |
| 2007-02-22 | 2,770 | 2,825 | 2,760 | 2,810 | 215,100 | 2,810 |
| 2007-02-21 | 2,810 | 2,815 | 2,740 | 2,770 | 200,800 | 2,770 |
| 2007-02-20 | 2,830 | 2,830 | 2,765 | 2,800 | 135,900 | 2,800 |
| 2007-02-19 | 2,825 | 2,830 | 2,800 | 2,810 | 151,500 | 2,810 |
| 2007-02-16 | 2,770 | 2,840 | 2,760 | 2,825 | 217,900 | 2,825 |
| 2007-02-15 | 2,670 | 2,780 | 2,620 | 2,770 | 360,500 | 2,770 |
| 2007-02-14 | 2,600 | 2,710 | 2,580 | 2,700 | 355,300 | 2,700 |
| 2007-02-13 | 2,565 | 2,605 | 2,550 | 2,595 | 785,500 | 2,595 |
| 2007-02-09 | 2,620 | 2,625 | 2,510 | 2,550 | 1,281,400 | 2,550 |
| 2007-02-08 | 3,030 | 3,040 | 3,010 | 3,010 | 90,400 | 3,010 |
| 2007-02-07 | 3,090 | 3,140 | 3,040 | 3,040 | 83,400 | 3,040 |
| 2007-02-06 | 3,120 | 3,130 | 3,100 | 3,110 | 77,200 | 3,110 |
| 2007-02-05 | 3,170 | 3,170 | 3,100 | 3,130 | 126,000 | 3,130 |
| 2007-02-02 | 3,060 | 3,220 | 3,050 | 3,170 | 375,200 | 3,170 |
| 2007-02-01 | 3,000 | 3,060 | 2,975 | 3,020 | 187,400 | 3,020 |
| 2007-01-31 | 3,100 | 3,110 | 2,975 | 3,000 | 190,400 | 3,000 |
| 2007-01-30 | 3,050 | 3,060 | 3,020 | 3,050 | 67,900 | 3,050 |
| 2007-01-29 | 3,070 | 3,090 | 3,020 | 3,020 | 133,200 | 3,020 |
| 2007-01-26 | 3,050 | 3,070 | 3,050 | 3,060 | 90,100 | 3,060 |
| 2007-01-25 | 3,130 | 3,130 | 3,080 | 3,080 | 81,700 | 3,080 |
| 2007-01-24 | 3,140 | 3,160 | 3,120 | 3,130 | 72,600 | 3,130 |
| 2007-01-23 | 3,140 | 3,150 | 3,120 | 3,140 | 209,700 | 3,140 |
| 2007-01-22 | 3,150 | 3,150 | 3,070 | 3,130 | 206,900 | 3,130 |
| 2007-01-19 | 3,190 | 3,210 | 3,130 | 3,150 | 146,700 | 3,150 |
| 2007-01-18 | 3,130 | 3,210 | 3,130 | 3,160 | 158,400 | 3,160 |
| 2007-01-17 | 3,130 | 3,140 | 3,090 | 3,110 | 160,500 | 3,110 |
| 2007-01-16 | 3,060 | 3,130 | 3,060 | 3,100 | 283,100 | 3,100 |
| 2007-01-15 | 3,140 | 3,150 | 3,010 | 3,030 | 284,300 | 3,030 |
| 2007-01-12 | 3,230 | 3,240 | 3,130 | 3,190 | 244,100 | 3,190 |
| 2007-01-11 | 3,300 | 3,320 | 3,200 | 3,230 | 176,300 | 3,230 |
| 2007-01-10 | 3,340 | 3,350 | 3,250 | 3,260 | 138,200 | 3,260 |
| 2007-01-09 | 3,360 | 3,410 | 3,330 | 3,350 | 111,700 | 3,350 |
| 2007-01-05 | 3,420 | 3,420 | 3,350 | 3,390 | 96,700 | 3,390 |
| 2007-01-04 | 3,440 | 3,450 | 3,410 | 3,430 | 31,800 | 3,430 |
分割・併合履歴 ： なし
