3059 ヒラキ(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 | 699 | 705 | 674 | 674 | 14,100 | 674 |
| 2007-12-27 | 669 | 677 | 669 | 669 | 5,500 | 669 |
| 2007-12-26 | 649 | 661 | 649 | 661 | 3,000 | 661 |
| 2007-12-25 | 647 | 660 | 647 | 649 | 7,100 | 649 |
| 2007-12-21 | 649 | 650 | 647 | 647 | 4,500 | 647 |
| 2007-12-20 | 649 | 652 | 647 | 648 | 5,700 | 648 |
| 2007-12-19 | 654 | 655 | 648 | 648 | 3,800 | 648 |
| 2007-12-18 | 643 | 656 | 635 | 656 | 12,700 | 656 |
| 2007-12-17 | 680 | 689 | 663 | 663 | 8,500 | 663 |
| 2007-12-14 | 710 | 715 | 680 | 707 | 9,600 | 707 |
| 2007-12-13 | 719 | 720 | 710 | 710 | 8,700 | 710 |
| 2007-12-12 | 719 | 719 | 707 | 718 | 9,400 | 718 |
| 2007-12-11 | 720 | 720 | 702 | 710 | 17,000 | 710 |
| 2007-12-10 | 699 | 720 | 692 | 693 | 20,100 | 693 |
| 2007-12-07 | 646 | 674 | 640 | 674 | 26,400 | 674 |
| 2007-12-06 | 628 | 637 | 628 | 636 | 6,600 | 636 |
| 2007-12-05 | 621 | 630 | 617 | 627 | 6,500 | 627 |
| 2007-12-04 | 622 | 622 | 618 | 619 | 3,500 | 619 |
| 2007-12-03 | 629 | 629 | 624 | 624 | 4,800 | 624 |
| 2007-11-30 | 623 | 629 | 615 | 624 | 5,500 | 624 |
| 2007-11-29 | 623 | 629 | 615 | 622 | 5,100 | 622 |
| 2007-11-28 | 629 | 629 | 611 | 620 | 9,400 | 620 |
| 2007-11-27 | 621 | 622 | 616 | 622 | 6,500 | 622 |
| 2007-11-26 | 616 | 628 | 616 | 620 | 2,100 | 620 |
| 2007-11-22 | 602 | 624 | 600 | 611 | 11,700 | 611 |
| 2007-11-21 | 618 | 618 | 605 | 607 | 4,100 | 607 |
| 2007-11-20 | 609 | 620 | 600 | 618 | 11,700 | 618 |
| 2007-11-19 | 637 | 637 | 625 | 625 | 5,500 | 625 |
| 2007-11-16 | 631 | 631 | 620 | 629 | 9,500 | 629 |
| 2007-11-15 | 663 | 663 | 640 | 641 | 6,200 | 641 |
| 2007-11-14 | 655 | 665 | 650 | 665 | 7,800 | 665 |
| 2007-11-13 | 657 | 670 | 657 | 664 | 6,900 | 664 |
| 2007-11-12 | 669 | 677 | 645 | 677 | 18,100 | 677 |
| 2007-11-09 | 684 | 699 | 684 | 689 | 31,200 | 689 |
| 2007-11-08 | 650 | 682 | 630 | 682 | 26,400 | 682 |
| 2007-11-07 | 649 | 660 | 649 | 651 | 20,300 | 651 |
| 2007-11-06 | 637 | 648 | 636 | 648 | 16,000 | 648 |
| 2007-11-05 | 645 | 645 | 630 | 636 | 33,500 | 636 |
| 2007-11-02 | 650 | 650 | 630 | 640 | 62,800 | 640 |
| 2007-11-01 | 663 | 680 | 652 | 655 | 103,800 | 655 |
| 2007-10-31 | 603 | 638 | 603 | 633 | 221,300 | 633 |
| 2007-10-29 | 803 | 803 | 803 | 803 | 8,800 | 803 |
| 2007-10-26 | 909 | 915 | 900 | 903 | 7,900 | 903 |
| 2007-10-25 | 895 | 908 | 895 | 908 | 9,000 | 908 |
| 2007-10-24 | 935 | 935 | 885 | 895 | 30,800 | 895 |
| 2007-10-23 | 1,005 | 1,010 | 933 | 936 | 20,300 | 936 |
| 2007-10-22 | 950 | 993 | 950 | 993 | 14,800 | 993 |
| 2007-10-19 | 991 | 991 | 951 | 960 | 14,800 | 960 |
| 2007-10-18 | 1,039 | 1,050 | 950 | 981 | 45,400 | 981 |
| 2007-10-17 | 1,052 | 1,063 | 1,032 | 1,044 | 4,300 | 1,044 |
| 2007-10-16 | 1,098 | 1,098 | 1,086 | 1,086 | 2,300 | 1,086 |
| 2007-10-15 | 1,100 | 1,103 | 1,098 | 1,098 | 14,000 | 1,098 |
| 2007-10-12 | 1,120 | 1,120 | 1,090 | 1,100 | 6,500 | 1,100 |
| 2007-10-11 | 1,121 | 1,125 | 1,115 | 1,120 | 4,700 | 1,120 |
| 2007-10-10 | 1,133 | 1,133 | 1,120 | 1,120 | 1,900 | 1,120 |
| 2007-10-09 | 1,124 | 1,128 | 1,122 | 1,122 | 2,000 | 1,122 |
| 2007-10-05 | 1,120 | 1,124 | 1,108 | 1,117 | 5,400 | 1,117 |
| 2007-10-04 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2007-10-03 | 1,094 | 1,105 | 1,080 | 1,105 | 4,200 | 1,105 |
| 2007-10-02 | 1,135 | 1,135 | 1,091 | 1,114 | 4,600 | 1,114 |
| 2007-10-01 | 1,120 | 1,120 | 1,115 | 1,115 | 1,900 | 1,115 |
| 2007-09-28 | 1,121 | 1,123 | 1,115 | 1,115 | 5,100 | 1,115 |
| 2007-09-27 | 1,108 | 1,121 | 1,108 | 1,117 | 4,300 | 1,117 |
| 2007-09-26 | 1,119 | 1,119 | 1,090 | 1,095 | 1,400 | 1,095 |
| 2007-09-25 | 1,180 | 1,180 | 1,099 | 1,099 | 1,600 | 1,099 |
| 2007-09-21 | 1,204 | 1,204 | 1,170 | 1,170 | 2,800 | 1,170 |
| 2007-09-20 | 1,236 | 1,236 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2007-09-19 | 1,244 | 1,244 | 1,236 | 1,242 | 1,900 | 1,242 |
| 2007-09-18 | 1,250 | 1,250 | 1,240 | 1,240 | 400 | 1,240 |
| 2007-09-14 | 1,250 | 1,251 | 1,241 | 1,251 | 2,100 | 1,251 |
| 2007-09-13 | 1,250 | 1,250 | 1,241 | 1,245 | 1,100 | 1,245 |
| 2007-09-12 | 1,245 | 1,245 | 1,244 | 1,245 | 3,300 | 1,245 |
| 2007-09-11 | 1,255 | 1,256 | 1,244 | 1,244 | 7,000 | 1,244 |
| 2007-09-10 | 1,261 | 1,261 | 1,254 | 1,254 | 2,100 | 1,254 |
| 2007-09-07 | 1,279 | 1,279 | 1,265 | 1,265 | 300 | 1,265 |
| 2007-09-06 | 1,278 | 1,278 | 1,262 | 1,262 | 1,800 | 1,262 |
| 2007-09-05 | 1,285 | 1,285 | 1,271 | 1,282 | 2,600 | 1,282 |
| 2007-09-04 | 1,294 | 1,307 | 1,286 | 1,286 | 3,200 | 1,286 |
| 2007-09-03 | 1,328 | 1,328 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2007-08-31 | 1,295 | 1,310 | 1,295 | 1,310 | 1,400 | 1,310 |
| 2007-08-30 | 1,295 | 1,300 | 1,291 | 1,299 | 2,100 | 1,299 |
| 2007-08-29 | 1,295 | 1,295 | 1,295 | 1,295 | 1,200 | 1,295 |
| 2007-08-28 | 1,311 | 1,311 | 1,290 | 1,291 | 3,800 | 1,291 |
| 2007-08-27 | 1,295 | 1,300 | 1,291 | 1,291 | 1,700 | 1,291 |
| 2007-08-24 | 1,291 | 1,295 | 1,290 | 1,295 | 2,700 | 1,295 |
| 2007-08-23 | 1,283 | 1,321 | 1,283 | 1,302 | 1,300 | 1,302 |
| 2007-08-22 | 1,329 | 1,329 | 1,292 | 1,321 | 1,800 | 1,321 |
| 2007-08-21 | 1,336 | 1,337 | 1,307 | 1,332 | 2,800 | 1,332 |
| 2007-08-20 | 1,350 | 1,350 | 1,301 | 1,338 | 1,600 | 1,338 |
| 2007-08-17 | 1,350 | 1,359 | 1,320 | 1,340 | 4,500 | 1,340 |
| 2007-08-16 | 1,355 | 1,355 | 1,320 | 1,350 | 2,300 | 1,350 |
| 2007-08-15 | 1,361 | 1,370 | 1,361 | 1,370 | 2,900 | 1,370 |
| 2007-08-14 | 1,380 | 1,380 | 1,370 | 1,380 | 2,500 | 1,380 |
| 2007-08-13 | 1,360 | 1,385 | 1,355 | 1,383 | 2,000 | 1,383 |
| 2007-08-10 | 1,352 | 1,355 | 1,321 | 1,321 | 6,500 | 1,321 |
| 2007-08-09 | 1,373 | 1,390 | 1,370 | 1,378 | 2,600 | 1,378 |
| 2007-08-08 | 1,370 | 1,391 | 1,370 | 1,391 | 3,100 | 1,391 |
| 2007-08-07 | 1,404 | 1,404 | 1,388 | 1,388 | 400 | 1,388 |
| 2007-08-06 | 1,400 | 1,400 | 1,391 | 1,391 | 700 | 1,391 |
| 2007-08-03 | 1,401 | 1,401 | 1,373 | 1,399 | 900 | 1,399 |
| 2007-08-02 | 1,400 | 1,400 | 1,397 | 1,400 | 2,700 | 1,400 |
| 2007-08-01 | 1,415 | 1,415 | 1,370 | 1,370 | 1,900 | 1,370 |
| 2007-07-31 | 1,399 | 1,420 | 1,399 | 1,420 | 3,900 | 1,420 |
| 2007-07-30 | 1,438 | 1,438 | 1,400 | 1,400 | 9,600 | 1,400 |
| 2007-07-27 | 1,350 | 1,352 | 1,341 | 1,345 | 3,600 | 1,345 |
| 2007-07-26 | 1,420 | 1,420 | 1,390 | 1,390 | 1,800 | 1,390 |
| 2007-07-25 | 1,400 | 1,425 | 1,400 | 1,425 | 1,600 | 1,425 |
| 2007-07-24 | 1,415 | 1,435 | 1,412 | 1,435 | 4,700 | 1,435 |
| 2007-07-23 | 1,488 | 1,488 | 1,452 | 1,455 | 2,600 | 1,455 |
| 2007-07-20 | 1,499 | 1,500 | 1,470 | 1,470 | 4,900 | 1,470 |
| 2007-07-19 | 1,495 | 1,495 | 1,480 | 1,490 | 2,500 | 1,490 |
| 2007-07-18 | 1,459 | 1,488 | 1,451 | 1,480 | 4,800 | 1,480 |
| 2007-07-17 | 1,460 | 1,460 | 1,425 | 1,460 | 3,200 | 1,460 |
| 2007-07-13 | 1,446 | 1,450 | 1,445 | 1,450 | 4,200 | 1,450 |
| 2007-07-12 | 1,458 | 1,458 | 1,420 | 1,446 | 4,000 | 1,446 |
| 2007-07-11 | 1,462 | 1,462 | 1,426 | 1,459 | 5,800 | 1,459 |
| 2007-07-10 | 1,410 | 1,422 | 1,410 | 1,422 | 3,200 | 1,422 |
| 2007-07-09 | 1,399 | 1,409 | 1,390 | 1,409 | 7,500 | 1,409 |
| 2007-07-06 | 1,380 | 1,390 | 1,356 | 1,390 | 3,600 | 1,390 |
| 2007-07-05 | 1,389 | 1,390 | 1,380 | 1,380 | 4,000 | 1,380 |
| 2007-07-04 | 1,375 | 1,385 | 1,371 | 1,385 | 1,100 | 1,385 |
| 2007-07-03 | 1,383 | 1,383 | 1,370 | 1,381 | 3,600 | 1,381 |
| 2007-07-02 | 1,395 | 1,395 | 1,371 | 1,375 | 4,000 | 1,375 |
| 2007-06-29 | 1,350 | 1,370 | 1,350 | 1,370 | 2,100 | 1,370 |
| 2007-06-28 | 1,380 | 1,380 | 1,340 | 1,341 | 2,400 | 1,341 |
| 2007-06-27 | 1,350 | 1,350 | 1,340 | 1,340 | 1,800 | 1,340 |
| 2007-06-26 | 1,348 | 1,349 | 1,347 | 1,348 | 2,100 | 1,348 |
| 2007-06-25 | 1,343 | 1,348 | 1,340 | 1,348 | 4,900 | 1,348 |
| 2007-06-22 | 1,330 | 1,348 | 1,330 | 1,348 | 3,300 | 1,348 |
| 2007-06-21 | 1,348 | 1,348 | 1,332 | 1,340 | 1,200 | 1,340 |
| 2007-06-20 | 1,320 | 1,355 | 1,300 | 1,344 | 8,600 | 1,344 |
| 2007-06-19 | 1,316 | 1,320 | 1,290 | 1,310 | 5,100 | 1,310 |
| 2007-06-18 | 1,327 | 1,327 | 1,315 | 1,320 | 900 | 1,320 |
| 2007-06-15 | 1,311 | 1,311 | 1,290 | 1,300 | 6,000 | 1,300 |
| 2007-06-14 | 1,315 | 1,325 | 1,306 | 1,306 | 4,000 | 1,306 |
| 2007-06-13 | 1,347 | 1,347 | 1,315 | 1,320 | 3,100 | 1,320 |
| 2007-06-12 | 1,358 | 1,358 | 1,335 | 1,340 | 3,100 | 1,340 |
| 2007-06-11 | 1,359 | 1,359 | 1,340 | 1,350 | 3,900 | 1,350 |
| 2007-06-08 | 1,324 | 1,331 | 1,324 | 1,331 | 6,500 | 1,331 |
| 2007-06-07 | 1,330 | 1,333 | 1,320 | 1,333 | 11,600 | 1,333 |
| 2007-06-06 | 1,365 | 1,365 | 1,318 | 1,328 | 7,700 | 1,328 |
| 2007-06-05 | 1,390 | 1,390 | 1,350 | 1,365 | 6,600 | 1,365 |
| 2007-06-04 | 1,380 | 1,400 | 1,364 | 1,388 | 10,500 | 1,388 |
| 2007-06-01 | 1,390 | 1,403 | 1,390 | 1,400 | 1,400 | 1,400 |
| 2007-05-31 | 1,405 | 1,405 | 1,390 | 1,390 | 600 | 1,390 |
| 2007-05-30 | 1,415 | 1,415 | 1,350 | 1,408 | 4,900 | 1,408 |
| 2007-05-29 | 1,410 | 1,415 | 1,390 | 1,405 | 4,200 | 1,405 |
| 2007-05-28 | 1,399 | 1,415 | 1,380 | 1,390 | 6,800 | 1,390 |
| 2007-05-25 | 1,378 | 1,378 | 1,330 | 1,356 | 3,900 | 1,356 |
| 2007-05-24 | 1,347 | 1,348 | 1,322 | 1,338 | 2,900 | 1,338 |
| 2007-05-23 | 1,320 | 1,338 | 1,300 | 1,338 | 8,000 | 1,338 |
| 2007-05-22 | 1,270 | 1,305 | 1,256 | 1,305 | 3,900 | 1,305 |
| 2007-05-21 | 1,299 | 1,299 | 1,254 | 1,290 | 4,100 | 1,290 |
| 2007-05-18 | 1,250 | 1,299 | 1,240 | 1,299 | 2,800 | 1,299 |
| 2007-05-17 | 1,282 | 1,282 | 1,258 | 1,258 | 2,900 | 1,258 |
| 2007-05-16 | 1,282 | 1,285 | 1,280 | 1,285 | 600 | 1,285 |
| 2007-05-15 | 1,283 | 1,307 | 1,280 | 1,285 | 4,900 | 1,285 |
| 2007-05-14 | 1,358 | 1,358 | 1,300 | 1,315 | 4,300 | 1,315 |
| 2007-05-11 | 1,280 | 1,280 | 1,260 | 1,278 | 5,500 | 1,278 |
| 2007-05-10 | 1,265 | 1,265 | 1,235 | 1,240 | 16,000 | 1,240 |
| 2007-05-09 | 1,270 | 1,280 | 1,260 | 1,261 | 15,100 | 1,261 |
| 2007-05-08 | 1,281 | 1,290 | 1,266 | 1,267 | 12,600 | 1,267 |
| 2007-05-07 | 1,310 | 1,321 | 1,295 | 1,296 | 19,900 | 1,296 |
| 2007-05-02 | 1,345 | 1,345 | 1,310 | 1,320 | 6,900 | 1,320 |
| 2007-05-01 | 1,330 | 1,349 | 1,330 | 1,347 | 2,000 | 1,347 |
| 2007-04-27 | 1,311 | 1,311 | 1,300 | 1,310 | 7,400 | 1,310 |
| 2007-04-26 | 1,313 | 1,340 | 1,311 | 1,311 | 4,600 | 1,311 |
| 2007-04-25 | 1,301 | 1,319 | 1,300 | 1,316 | 4,000 | 1,316 |
| 2007-04-24 | 1,322 | 1,322 | 1,310 | 1,310 | 2,600 | 1,310 |
| 2007-04-23 | 1,320 | 1,340 | 1,320 | 1,325 | 3,500 | 1,325 |
| 2007-04-20 | 1,350 | 1,351 | 1,313 | 1,329 | 12,200 | 1,329 |
| 2007-04-19 | 1,400 | 1,400 | 1,351 | 1,365 | 2,300 | 1,365 |
| 2007-04-18 | 1,400 | 1,400 | 1,360 | 1,400 | 6,200 | 1,400 |
| 2007-04-17 | 1,415 | 1,415 | 1,400 | 1,400 | 9,800 | 1,400 |
| 2007-04-16 | 1,406 | 1,439 | 1,401 | 1,439 | 3,300 | 1,439 |
| 2007-04-13 | 1,475 | 1,475 | 1,441 | 1,441 | 1,500 | 1,441 |
| 2007-04-12 | 1,452 | 1,460 | 1,445 | 1,450 | 3,000 | 1,450 |
| 2007-04-11 | 1,452 | 1,453 | 1,452 | 1,453 | 300 | 1,453 |
| 2007-04-10 | 1,465 | 1,470 | 1,452 | 1,460 | 5,800 | 1,460 |
| 2007-04-09 | 1,490 | 1,490 | 1,470 | 1,470 | 700 | 1,470 |
| 2007-04-06 | 1,470 | 1,475 | 1,467 | 1,470 | 6,200 | 1,470 |
| 2007-04-05 | 1,460 | 1,467 | 1,460 | 1,467 | 3,900 | 1,467 |
| 2007-04-04 | 1,456 | 1,465 | 1,435 | 1,455 | 4,100 | 1,455 |
| 2007-04-03 | 1,480 | 1,480 | 1,425 | 1,436 | 8,000 | 1,436 |
| 2007-04-02 | 1,501 | 1,514 | 1,495 | 1,501 | 9,600 | 1,501 |
| 2007-03-30 | 1,520 | 1,523 | 1,520 | 1,520 | 5,800 | 1,520 |
| 2007-03-29 | 1,520 | 1,520 | 1,515 | 1,520 | 6,700 | 1,520 |
| 2007-03-28 | 1,546 | 1,546 | 1,520 | 1,523 | 2,900 | 1,523 |
| 2007-03-27 | 1,518 | 1,526 | 1,511 | 1,516 | 3,800 | 1,516 |
| 2007-03-26 | 1,545 | 1,545 | 1,532 | 1,539 | 6,200 | 1,539 |
| 2007-03-23 | 1,548 | 1,548 | 1,530 | 1,532 | 3,600 | 1,532 |
| 2007-03-22 | 1,532 | 1,555 | 1,531 | 1,545 | 3,000 | 1,545 |
| 2007-03-20 | 1,539 | 1,539 | 1,522 | 1,528 | 5,200 | 1,528 |
| 2007-03-19 | 1,554 | 1,554 | 1,524 | 1,524 | 1,700 | 1,524 |
| 2007-03-16 | 1,550 | 1,560 | 1,523 | 1,524 | 5,400 | 1,524 |
| 2007-03-15 | 1,545 | 1,575 | 1,540 | 1,540 | 4,600 | 1,540 |
| 2007-03-14 | 1,548 | 1,550 | 1,520 | 1,520 | 8,900 | 1,520 |
| 2007-03-13 | 1,610 | 1,610 | 1,577 | 1,578 | 3,200 | 1,578 |
| 2007-03-12 | 1,640 | 1,640 | 1,595 | 1,595 | 2,600 | 1,595 |
| 2007-03-09 | 1,610 | 1,610 | 1,589 | 1,589 | 4,400 | 1,589 |
| 2007-03-08 | 1,580 | 1,580 | 1,555 | 1,580 | 4,700 | 1,580 |
| 2007-03-07 | 1,601 | 1,604 | 1,580 | 1,580 | 1,600 | 1,580 |
| 2007-03-06 | 1,552 | 1,600 | 1,530 | 1,600 | 4,800 | 1,600 |
| 2007-03-05 | 1,600 | 1,613 | 1,580 | 1,580 | 5,100 | 1,580 |
| 2007-03-02 | 1,638 | 1,638 | 1,611 | 1,628 | 3,700 | 1,628 |
| 2007-03-01 | 1,660 | 1,660 | 1,635 | 1,642 | 3,000 | 1,642 |
| 2007-02-28 | 1,580 | 1,663 | 1,580 | 1,650 | 13,800 | 1,650 |
| 2007-02-27 | 1,656 | 1,670 | 1,650 | 1,665 | 3,400 | 1,665 |
| 2007-02-26 | 1,668 | 1,675 | 1,655 | 1,675 | 3,400 | 1,675 |
| 2007-02-23 | 1,654 | 1,660 | 1,633 | 1,646 | 11,200 | 1,646 |
| 2007-02-22 | 1,685 | 1,685 | 1,640 | 1,668 | 7,200 | 1,668 |
| 2007-02-21 | 1,627 | 1,680 | 1,627 | 1,670 | 6,200 | 1,670 |
| 2007-02-20 | 1,666 | 1,675 | 1,610 | 1,639 | 8,900 | 1,639 |
| 2007-02-19 | 1,700 | 1,700 | 1,668 | 1,691 | 16,400 | 1,691 |
| 2007-02-16 | 1,698 | 1,700 | 1,661 | 1,680 | 10,900 | 1,680 |
| 2007-02-15 | 1,695 | 1,730 | 1,680 | 1,710 | 26,400 | 1,710 |
| 2007-02-14 | 1,628 | 1,690 | 1,628 | 1,684 | 30,100 | 1,684 |
| 2007-02-13 | 1,600 | 1,645 | 1,549 | 1,645 | 21,700 | 1,645 |
| 2007-02-09 | 1,545 | 1,610 | 1,545 | 1,606 | 32,200 | 1,606 |
| 2007-02-08 | 1,525 | 1,545 | 1,524 | 1,545 | 16,300 | 1,545 |
| 2007-02-07 | 1,520 | 1,525 | 1,503 | 1,524 | 20,300 | 1,524 |
| 2007-02-06 | 1,510 | 1,529 | 1,500 | 1,515 | 14,100 | 1,515 |
| 2007-02-05 | 1,495 | 1,525 | 1,487 | 1,500 | 31,500 | 1,500 |
| 2007-02-02 | 1,450 | 1,497 | 1,441 | 1,487 | 18,300 | 1,487 |
| 2007-02-01 | 1,449 | 1,476 | 1,440 | 1,467 | 13,200 | 1,467 |
| 2007-01-31 | 1,429 | 1,440 | 1,412 | 1,440 | 7,800 | 1,440 |
| 2007-01-30 | 1,430 | 1,440 | 1,425 | 1,430 | 2,100 | 1,430 |
| 2007-01-29 | 1,450 | 1,450 | 1,430 | 1,430 | 8,600 | 1,430 |
| 2007-01-26 | 1,430 | 1,430 | 1,415 | 1,424 | 9,800 | 1,424 |
| 2007-01-25 | 1,443 | 1,455 | 1,441 | 1,441 | 7,700 | 1,441 |
| 2007-01-24 | 1,447 | 1,459 | 1,443 | 1,443 | 8,800 | 1,443 |
| 2007-01-23 | 1,477 | 1,477 | 1,440 | 1,451 | 12,900 | 1,451 |
| 2007-01-22 | 1,489 | 1,494 | 1,463 | 1,473 | 13,200 | 1,473 |
| 2007-01-19 | 1,450 | 1,500 | 1,430 | 1,470 | 39,400 | 1,470 |
| 2007-01-18 | 1,395 | 1,400 | 1,385 | 1,400 | 6,000 | 1,400 |
| 2007-01-17 | 1,360 | 1,400 | 1,360 | 1,394 | 11,200 | 1,394 |
| 2007-01-16 | 1,372 | 1,372 | 1,351 | 1,360 | 4,000 | 1,360 |
| 2007-01-15 | 1,399 | 1,399 | 1,373 | 1,373 | 3,400 | 1,373 |
| 2007-01-12 | 1,345 | 1,394 | 1,345 | 1,390 | 11,600 | 1,390 |
| 2007-01-11 | 1,345 | 1,355 | 1,343 | 1,346 | 8,000 | 1,346 |
| 2007-01-10 | 1,341 | 1,350 | 1,341 | 1,343 | 5,200 | 1,343 |
| 2007-01-09 | 1,360 | 1,360 | 1,350 | 1,358 | 7,700 | 1,358 |
| 2007-01-05 | 1,410 | 1,410 | 1,366 | 1,368 | 4,800 | 1,368 |
| 2007-01-04 | 1,420 | 1,420 | 1,372 | 1,410 | 3,600 | 1,410 |
分割・併合履歴 ： なし
