3116 トヨタ紡織(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 | 3,670 | 3,690 | 3,620 | 3,630 | 112,800 | 3,630 |
| 2007-12-27 | 3,780 | 3,780 | 3,710 | 3,710 | 151,800 | 3,710 |
| 2007-12-26 | 3,740 | 3,780 | 3,720 | 3,780 | 156,500 | 3,780 |
| 2007-12-25 | 3,760 | 3,790 | 3,720 | 3,760 | 141,800 | 3,760 |
| 2007-12-21 | 3,680 | 3,720 | 3,610 | 3,720 | 296,900 | 3,720 |
| 2007-12-20 | 3,700 | 3,710 | 3,610 | 3,610 | 313,200 | 3,610 |
| 2007-12-19 | 3,700 | 3,730 | 3,680 | 3,690 | 201,600 | 3,690 |
| 2007-12-18 | 3,740 | 3,750 | 3,670 | 3,680 | 493,600 | 3,680 |
| 2007-12-17 | 3,900 | 3,900 | 3,790 | 3,800 | 565,500 | 3,800 |
| 2007-12-14 | 3,900 | 3,920 | 3,820 | 3,900 | 612,200 | 3,900 |
| 2007-12-13 | 3,890 | 3,890 | 3,840 | 3,850 | 244,400 | 3,850 |
| 2007-12-12 | 3,800 | 3,880 | 3,770 | 3,860 | 275,800 | 3,860 |
| 2007-12-11 | 3,800 | 3,840 | 3,800 | 3,810 | 264,600 | 3,810 |
| 2007-12-10 | 3,830 | 3,850 | 3,790 | 3,840 | 493,000 | 3,840 |
| 2007-12-07 | 3,830 | 3,840 | 3,790 | 3,790 | 449,300 | 3,790 |
| 2007-12-06 | 3,830 | 3,830 | 3,740 | 3,790 | 332,700 | 3,790 |
| 2007-12-05 | 3,680 | 3,810 | 3,660 | 3,810 | 784,600 | 3,810 |
| 2007-12-04 | 3,700 | 3,750 | 3,650 | 3,650 | 377,800 | 3,650 |
| 2007-12-03 | 3,750 | 3,820 | 3,700 | 3,740 | 505,700 | 3,740 |
| 2007-11-30 | 3,530 | 3,740 | 3,520 | 3,700 | 621,100 | 3,700 |
| 2007-11-29 | 3,570 | 3,570 | 3,490 | 3,510 | 345,200 | 3,510 |
| 2007-11-28 | 3,500 | 3,570 | 3,480 | 3,510 | 418,700 | 3,510 |
| 2007-11-27 | 3,460 | 3,530 | 3,410 | 3,470 | 558,900 | 3,470 |
| 2007-11-26 | 3,520 | 3,620 | 3,500 | 3,530 | 810,400 | 3,530 |
| 2007-11-22 | 3,540 | 3,640 | 3,490 | 3,570 | 626,000 | 3,570 |
| 2007-11-21 | 3,540 | 3,620 | 3,490 | 3,590 | 566,100 | 3,590 |
| 2007-11-20 | 3,410 | 3,550 | 3,370 | 3,530 | 556,200 | 3,530 |
| 2007-11-19 | 3,560 | 3,610 | 3,480 | 3,510 | 297,200 | 3,510 |
| 2007-11-16 | 3,560 | 3,640 | 3,510 | 3,550 | 365,200 | 3,550 |
| 2007-11-15 | 3,650 | 3,720 | 3,640 | 3,660 | 383,900 | 3,660 |
| 2007-11-14 | 3,550 | 3,630 | 3,510 | 3,580 | 552,100 | 3,580 |
| 2007-11-13 | 3,450 | 3,500 | 3,420 | 3,450 | 374,300 | 3,450 |
| 2007-11-12 | 3,500 | 3,500 | 3,420 | 3,450 | 445,600 | 3,450 |
| 2007-11-09 | 3,650 | 3,720 | 3,550 | 3,550 | 444,100 | 3,550 |
| 2007-11-08 | 3,680 | 3,680 | 3,580 | 3,640 | 292,100 | 3,640 |
| 2007-11-07 | 3,800 | 3,830 | 3,710 | 3,730 | 355,600 | 3,730 |
| 2007-11-06 | 3,720 | 3,820 | 3,690 | 3,750 | 308,700 | 3,750 |
| 2007-11-05 | 3,800 | 3,830 | 3,710 | 3,730 | 327,400 | 3,730 |
| 2007-11-02 | 3,800 | 3,870 | 3,760 | 3,830 | 540,800 | 3,830 |
| 2007-11-01 | 3,760 | 3,880 | 3,740 | 3,860 | 1,105,200 | 3,860 |
| 2007-10-31 | 3,660 | 3,750 | 3,620 | 3,750 | 442,300 | 3,750 |
| 2007-10-30 | 3,640 | 3,710 | 3,620 | 3,680 | 350,700 | 3,680 |
| 2007-10-29 | 3,600 | 3,670 | 3,590 | 3,620 | 301,800 | 3,620 |
| 2007-10-26 | 3,590 | 3,610 | 3,540 | 3,590 | 388,200 | 3,590 |
| 2007-10-25 | 3,690 | 3,710 | 3,590 | 3,630 | 483,500 | 3,630 |
| 2007-10-24 | 3,650 | 3,710 | 3,630 | 3,680 | 735,900 | 3,680 |
| 2007-10-23 | 3,630 | 3,630 | 3,550 | 3,550 | 466,300 | 3,550 |
| 2007-10-22 | 3,470 | 3,600 | 3,470 | 3,580 | 513,100 | 3,580 |
| 2007-10-19 | 3,730 | 3,730 | 3,660 | 3,670 | 477,900 | 3,670 |
| 2007-10-18 | 3,700 | 3,790 | 3,660 | 3,760 | 506,500 | 3,760 |
| 2007-10-17 | 3,690 | 3,760 | 3,600 | 3,730 | 730,000 | 3,730 |
| 2007-10-16 | 3,770 | 3,780 | 3,620 | 3,680 | 887,400 | 3,680 |
| 2007-10-15 | 3,820 | 3,860 | 3,770 | 3,810 | 888,600 | 3,810 |
| 2007-10-12 | 3,610 | 3,640 | 3,550 | 3,620 | 495,800 | 3,620 |
| 2007-10-11 | 3,600 | 3,680 | 3,590 | 3,680 | 505,300 | 3,680 |
| 2007-10-10 | 3,690 | 3,700 | 3,590 | 3,630 | 606,900 | 3,630 |
| 2007-10-09 | 3,810 | 3,820 | 3,670 | 3,690 | 530,400 | 3,690 |
| 2007-10-05 | 3,850 | 3,870 | 3,770 | 3,790 | 338,400 | 3,790 |
| 2007-10-04 | 3,830 | 3,910 | 3,830 | 3,840 | 557,400 | 3,840 |
| 2007-10-03 | 3,810 | 3,880 | 3,810 | 3,850 | 543,200 | 3,850 |
| 2007-10-02 | 3,790 | 3,810 | 3,770 | 3,790 | 618,000 | 3,790 |
| 2007-10-01 | 3,860 | 3,870 | 3,670 | 3,740 | 1,325,800 | 3,740 |
| 2007-09-28 | 3,820 | 3,900 | 3,770 | 3,880 | 779,800 | 3,880 |
| 2007-09-27 | 3,800 | 3,830 | 3,720 | 3,740 | 475,000 | 3,740 |
| 2007-09-26 | 3,750 | 3,820 | 3,680 | 3,790 | 742,400 | 3,790 |
| 2007-09-25 | 3,540 | 3,750 | 3,510 | 3,740 | 496,700 | 3,740 |
| 2007-09-21 | 3,530 | 3,580 | 3,510 | 3,580 | 353,900 | 3,580 |
| 2007-09-20 | 3,580 | 3,630 | 3,540 | 3,610 | 615,500 | 3,610 |
| 2007-09-19 | 3,500 | 3,560 | 3,500 | 3,550 | 380,500 | 3,550 |
| 2007-09-18 | 3,540 | 3,550 | 3,350 | 3,380 | 761,600 | 3,380 |
| 2007-09-14 | 3,490 | 3,750 | 3,480 | 3,640 | 904,500 | 3,640 |
| 2007-09-13 | 3,490 | 3,560 | 3,440 | 3,450 | 650,700 | 3,450 |
| 2007-09-12 | 3,340 | 3,490 | 3,340 | 3,400 | 595,200 | 3,400 |
| 2007-09-11 | 3,310 | 3,360 | 3,240 | 3,290 | 447,800 | 3,290 |
| 2007-09-10 | 3,350 | 3,410 | 3,330 | 3,360 | 335,900 | 3,360 |
| 2007-09-07 | 3,520 | 3,520 | 3,400 | 3,450 | 353,800 | 3,450 |
| 2007-09-06 | 3,450 | 3,530 | 3,350 | 3,520 | 411,500 | 3,520 |
| 2007-09-05 | 3,510 | 3,530 | 3,420 | 3,450 | 549,000 | 3,450 |
| 2007-09-04 | 3,540 | 3,540 | 3,490 | 3,500 | 281,000 | 3,500 |
| 2007-09-03 | 3,490 | 3,570 | 3,480 | 3,530 | 296,500 | 3,530 |
| 2007-08-31 | 3,380 | 3,530 | 3,350 | 3,530 | 542,100 | 3,530 |
| 2007-08-30 | 3,350 | 3,420 | 3,310 | 3,380 | 331,600 | 3,380 |
| 2007-08-29 | 3,210 | 3,330 | 3,180 | 3,320 | 345,300 | 3,320 |
| 2007-08-28 | 3,380 | 3,400 | 3,340 | 3,370 | 401,500 | 3,370 |
| 2007-08-27 | 3,220 | 3,440 | 3,220 | 3,410 | 985,900 | 3,410 |
| 2007-08-24 | 3,220 | 3,240 | 3,160 | 3,210 | 230,600 | 3,210 |
| 2007-08-23 | 3,170 | 3,220 | 3,140 | 3,220 | 344,700 | 3,220 |
| 2007-08-22 | 3,080 | 3,100 | 3,030 | 3,070 | 242,600 | 3,070 |
| 2007-08-21 | 3,010 | 3,110 | 2,960 | 3,070 | 299,900 | 3,070 |
| 2007-08-20 | 2,930 | 3,020 | 2,910 | 2,950 | 1,010,600 | 2,950 |
| 2007-08-17 | 3,050 | 3,060 | 2,875 | 2,875 | 890,700 | 2,875 |
| 2007-08-16 | 3,200 | 3,210 | 3,030 | 3,150 | 435,200 | 3,150 |
| 2007-08-15 | 3,310 | 3,320 | 3,240 | 3,280 | 396,600 | 3,280 |
| 2007-08-14 | 3,260 | 3,340 | 3,190 | 3,320 | 781,500 | 3,320 |
| 2007-08-13 | 3,570 | 3,590 | 3,300 | 3,310 | 931,900 | 3,310 |
| 2007-08-10 | 3,460 | 3,580 | 3,390 | 3,520 | 956,500 | 3,520 |
| 2007-08-09 | 3,380 | 3,660 | 3,360 | 3,610 | 1,727,500 | 3,610 |
| 2007-08-08 | 3,370 | 3,520 | 3,330 | 3,460 | 1,508,800 | 3,460 |
| 2007-08-07 | 3,340 | 3,380 | 3,300 | 3,320 | 1,061,000 | 3,320 |
| 2007-08-06 | 3,110 | 3,320 | 3,100 | 3,310 | 696,900 | 3,310 |
| 2007-08-03 | 3,220 | 3,280 | 3,110 | 3,180 | 934,100 | 3,180 |
| 2007-08-02 | 3,220 | 3,230 | 3,120 | 3,220 | 883,300 | 3,220 |
| 2007-08-01 | 3,080 | 3,220 | 3,060 | 3,200 | 1,664,600 | 3,200 |
| 2007-07-31 | 3,020 | 3,130 | 3,020 | 3,100 | 878,500 | 3,100 |
| 2007-07-30 | 3,000 | 3,050 | 2,960 | 3,050 | 784,500 | 3,050 |
| 2007-07-27 | 3,010 | 3,080 | 3,000 | 3,050 | 1,186,300 | 3,050 |
| 2007-07-26 | 2,975 | 3,170 | 2,955 | 3,100 | 1,386,300 | 3,100 |
| 2007-07-25 | 2,945 | 2,980 | 2,895 | 2,970 | 536,800 | 2,970 |
| 2007-07-24 | 3,000 | 3,000 | 2,970 | 2,995 | 312,600 | 2,995 |
| 2007-07-23 | 3,000 | 3,030 | 2,990 | 3,000 | 351,300 | 3,000 |
| 2007-07-20 | 3,040 | 3,080 | 3,000 | 3,030 | 694,000 | 3,030 |
| 2007-07-19 | 3,010 | 3,060 | 3,000 | 3,030 | 281,100 | 3,030 |
| 2007-07-18 | 3,030 | 3,040 | 2,990 | 3,010 | 435,800 | 3,010 |
| 2007-07-17 | 3,070 | 3,070 | 2,955 | 3,050 | 828,700 | 3,050 |
| 2007-07-13 | 3,000 | 3,050 | 2,965 | 3,050 | 530,500 | 3,050 |
| 2007-07-12 | 2,990 | 3,070 | 2,965 | 2,995 | 653,700 | 2,995 |
| 2007-07-11 | 2,980 | 2,995 | 2,915 | 2,980 | 855,900 | 2,980 |
| 2007-07-10 | 2,970 | 3,020 | 2,960 | 3,010 | 326,900 | 3,010 |
| 2007-07-09 | 3,030 | 3,030 | 2,965 | 2,990 | 596,200 | 2,990 |
| 2007-07-06 | 3,070 | 3,090 | 2,970 | 3,020 | 743,500 | 3,020 |
| 2007-07-05 | 3,080 | 3,100 | 3,070 | 3,100 | 198,800 | 3,100 |
| 2007-07-04 | 3,100 | 3,130 | 3,070 | 3,080 | 504,300 | 3,080 |
| 2007-07-03 | 3,120 | 3,140 | 3,060 | 3,100 | 555,900 | 3,100 |
| 2007-07-02 | 3,120 | 3,150 | 3,080 | 3,130 | 413,000 | 3,130 |
| 2007-06-29 | 3,110 | 3,130 | 3,060 | 3,120 | 634,100 | 3,120 |
| 2007-06-28 | 3,000 | 3,020 | 2,965 | 3,010 | 309,600 | 3,010 |
| 2007-06-27 | 3,020 | 3,030 | 2,950 | 2,985 | 535,400 | 2,985 |
| 2007-06-26 | 3,050 | 3,060 | 3,000 | 3,050 | 150,200 | 3,050 |
| 2007-06-25 | 3,050 | 3,070 | 3,020 | 3,030 | 174,700 | 3,030 |
| 2007-06-22 | 3,080 | 3,080 | 3,040 | 3,070 | 213,600 | 3,070 |
| 2007-06-21 | 3,010 | 3,080 | 3,010 | 3,060 | 207,300 | 3,060 |
| 2007-06-20 | 3,050 | 3,070 | 3,020 | 3,040 | 227,800 | 3,040 |
| 2007-06-19 | 3,060 | 3,070 | 3,000 | 3,020 | 427,900 | 3,020 |
| 2007-06-18 | 3,100 | 3,110 | 3,040 | 3,080 | 467,300 | 3,080 |
| 2007-06-15 | 3,030 | 3,090 | 2,960 | 3,090 | 720,200 | 3,090 |
| 2007-06-14 | 3,130 | 3,130 | 3,010 | 3,020 | 1,020,500 | 3,020 |
| 2007-06-13 | 3,140 | 3,140 | 3,090 | 3,140 | 480,500 | 3,140 |
| 2007-06-12 | 3,120 | 3,140 | 3,100 | 3,100 | 413,600 | 3,100 |
| 2007-06-11 | 3,060 | 3,130 | 3,060 | 3,090 | 575,400 | 3,090 |
| 2007-06-08 | 3,030 | 3,050 | 3,000 | 3,010 | 484,300 | 3,010 |
| 2007-06-07 | 3,080 | 3,090 | 3,040 | 3,080 | 202,300 | 3,080 |
| 2007-06-06 | 3,100 | 3,100 | 3,050 | 3,090 | 360,400 | 3,090 |
| 2007-06-05 | 3,130 | 3,140 | 3,080 | 3,110 | 357,900 | 3,110 |
| 2007-06-04 | 3,080 | 3,140 | 3,070 | 3,120 | 514,800 | 3,120 |
| 2007-06-01 | 3,060 | 3,060 | 3,020 | 3,040 | 421,100 | 3,040 |
| 2007-05-31 | 2,990 | 3,050 | 2,975 | 3,050 | 2,255,500 | 3,050 |
| 2007-05-30 | 2,970 | 3,030 | 2,965 | 3,000 | 1,119,300 | 3,000 |
| 2007-05-29 | 2,880 | 2,980 | 2,875 | 2,960 | 1,147,400 | 2,960 |
| 2007-05-28 | 2,850 | 2,880 | 2,835 | 2,870 | 338,500 | 2,870 |
| 2007-05-25 | 2,845 | 2,850 | 2,795 | 2,850 | 305,400 | 2,850 |
| 2007-05-24 | 2,895 | 2,920 | 2,845 | 2,870 | 871,700 | 2,870 |
| 2007-05-23 | 2,860 | 2,895 | 2,845 | 2,890 | 588,600 | 2,890 |
| 2007-05-22 | 2,835 | 2,860 | 2,800 | 2,855 | 628,300 | 2,855 |
| 2007-05-21 | 2,850 | 2,855 | 2,765 | 2,810 | 673,800 | 2,810 |
| 2007-05-18 | 2,860 | 2,875 | 2,805 | 2,855 | 854,900 | 2,855 |
| 2007-05-17 | 2,840 | 2,865 | 2,815 | 2,855 | 906,200 | 2,855 |
| 2007-05-16 | 2,790 | 2,850 | 2,785 | 2,840 | 827,400 | 2,840 |
| 2007-05-15 | 2,780 | 2,820 | 2,770 | 2,770 | 448,500 | 2,770 |
| 2007-05-14 | 2,795 | 2,845 | 2,775 | 2,800 | 575,100 | 2,800 |
| 2007-05-11 | 2,760 | 2,820 | 2,745 | 2,770 | 885,400 | 2,770 |
| 2007-05-10 | 2,790 | 2,835 | 2,745 | 2,765 | 765,400 | 2,765 |
| 2007-05-09 | 2,745 | 2,835 | 2,740 | 2,830 | 726,900 | 2,830 |
| 2007-05-08 | 2,850 | 2,850 | 2,725 | 2,740 | 717,800 | 2,740 |
| 2007-05-07 | 2,795 | 2,850 | 2,780 | 2,835 | 468,300 | 2,835 |
| 2007-05-02 | 2,790 | 2,800 | 2,765 | 2,775 | 298,800 | 2,775 |
| 2007-05-01 | 2,795 | 2,800 | 2,770 | 2,785 | 316,800 | 2,785 |
| 2007-04-27 | 2,760 | 2,820 | 2,710 | 2,775 | 1,002,500 | 2,775 |
| 2007-04-26 | 2,825 | 2,885 | 2,610 | 2,830 | 1,822,100 | 2,830 |
| 2007-04-25 | 2,885 | 2,915 | 2,790 | 2,820 | 901,100 | 2,820 |
| 2007-04-24 | 2,775 | 2,855 | 2,760 | 2,840 | 913,000 | 2,840 |
| 2007-04-23 | 2,755 | 2,775 | 2,715 | 2,735 | 453,000 | 2,735 |
| 2007-04-20 | 2,765 | 2,780 | 2,730 | 2,755 | 275,500 | 2,755 |
| 2007-04-19 | 2,770 | 2,790 | 2,730 | 2,755 | 287,900 | 2,755 |
| 2007-04-18 | 2,760 | 2,825 | 2,755 | 2,810 | 300,000 | 2,810 |
| 2007-04-17 | 2,805 | 2,810 | 2,725 | 2,755 | 553,000 | 2,755 |
| 2007-04-16 | 2,790 | 2,840 | 2,770 | 2,790 | 358,600 | 2,790 |
| 2007-04-13 | 2,850 | 2,855 | 2,745 | 2,785 | 566,200 | 2,785 |
| 2007-04-12 | 2,875 | 2,885 | 2,830 | 2,845 | 374,500 | 2,845 |
| 2007-04-11 | 2,900 | 2,935 | 2,865 | 2,905 | 757,700 | 2,905 |
| 2007-04-10 | 2,790 | 2,905 | 2,765 | 2,885 | 1,700,500 | 2,885 |
| 2007-04-09 | 2,700 | 2,715 | 2,690 | 2,700 | 273,600 | 2,700 |
| 2007-04-06 | 2,675 | 2,710 | 2,675 | 2,700 | 220,900 | 2,700 |
| 2007-04-05 | 2,690 | 2,700 | 2,650 | 2,680 | 296,100 | 2,680 |
| 2007-04-04 | 2,710 | 2,735 | 2,700 | 2,725 | 402,500 | 2,725 |
| 2007-04-03 | 2,650 | 2,665 | 2,635 | 2,650 | 872,000 | 2,650 |
| 2007-04-02 | 2,765 | 2,775 | 2,650 | 2,655 | 537,000 | 2,655 |
| 2007-03-30 | 2,750 | 2,805 | 2,745 | 2,790 | 428,300 | 2,790 |
| 2007-03-29 | 2,715 | 2,725 | 2,655 | 2,715 | 714,000 | 2,715 |
| 2007-03-28 | 2,705 | 2,730 | 2,670 | 2,720 | 330,500 | 2,720 |
| 2007-03-27 | 2,770 | 2,770 | 2,725 | 2,740 | 206,200 | 2,740 |
| 2007-03-26 | 2,775 | 2,790 | 2,745 | 2,780 | 228,300 | 2,780 |
| 2007-03-23 | 2,800 | 2,800 | 2,745 | 2,775 | 182,100 | 2,775 |
| 2007-03-22 | 2,745 | 2,775 | 2,740 | 2,760 | 403,300 | 2,760 |
| 2007-03-20 | 2,690 | 2,710 | 2,675 | 2,705 | 310,100 | 2,705 |
| 2007-03-19 | 2,640 | 2,680 | 2,615 | 2,675 | 381,000 | 2,675 |
| 2007-03-16 | 2,740 | 2,745 | 2,670 | 2,680 | 283,900 | 2,680 |
| 2007-03-15 | 2,725 | 2,770 | 2,725 | 2,745 | 236,500 | 2,745 |
| 2007-03-14 | 2,730 | 2,740 | 2,700 | 2,705 | 316,300 | 2,705 |
| 2007-03-13 | 2,795 | 2,820 | 2,765 | 2,795 | 278,000 | 2,795 |
| 2007-03-12 | 2,795 | 2,815 | 2,790 | 2,810 | 225,500 | 2,810 |
| 2007-03-09 | 2,815 | 2,830 | 2,770 | 2,785 | 393,000 | 2,785 |
| 2007-03-08 | 2,810 | 2,835 | 2,770 | 2,830 | 330,300 | 2,830 |
| 2007-03-07 | 2,890 | 2,890 | 2,790 | 2,810 | 350,700 | 2,810 |
| 2007-03-06 | 2,690 | 2,790 | 2,685 | 2,785 | 354,300 | 2,785 |
| 2007-03-05 | 2,800 | 2,800 | 2,700 | 2,700 | 286,000 | 2,700 |
| 2007-03-02 | 2,860 | 2,860 | 2,795 | 2,850 | 513,100 | 2,850 |
| 2007-03-01 | 2,850 | 2,880 | 2,820 | 2,860 | 480,000 | 2,860 |
| 2007-02-28 | 2,695 | 2,855 | 2,690 | 2,820 | 1,090,100 | 2,820 |
| 2007-02-27 | 3,060 | 3,090 | 2,890 | 2,975 | 1,154,700 | 2,975 |
| 2007-02-26 | 3,150 | 3,170 | 3,100 | 3,110 | 580,800 | 3,110 |
| 2007-02-23 | 3,030 | 3,110 | 3,020 | 3,110 | 649,800 | 3,110 |
| 2007-02-22 | 2,995 | 3,020 | 2,980 | 3,020 | 347,100 | 3,020 |
| 2007-02-21 | 2,990 | 3,020 | 2,970 | 2,985 | 543,100 | 2,985 |
| 2007-02-20 | 2,975 | 3,000 | 2,970 | 2,995 | 469,300 | 2,995 |
| 2007-02-19 | 2,940 | 2,980 | 2,935 | 2,965 | 365,000 | 2,965 |
| 2007-02-16 | 2,955 | 2,960 | 2,920 | 2,945 | 358,100 | 2,945 |
| 2007-02-15 | 2,935 | 2,970 | 2,930 | 2,945 | 481,200 | 2,945 |
| 2007-02-14 | 2,895 | 2,945 | 2,885 | 2,925 | 575,500 | 2,925 |
| 2007-02-13 | 2,835 | 2,900 | 2,835 | 2,890 | 467,300 | 2,890 |
| 2007-02-09 | 2,840 | 2,865 | 2,805 | 2,860 | 392,800 | 2,860 |
| 2007-02-08 | 2,825 | 2,875 | 2,800 | 2,820 | 490,500 | 2,820 |
| 2007-02-07 | 2,790 | 2,845 | 2,760 | 2,815 | 408,100 | 2,815 |
| 2007-02-06 | 2,795 | 2,860 | 2,785 | 2,815 | 568,300 | 2,815 |
| 2007-02-05 | 2,825 | 2,825 | 2,730 | 2,780 | 826,300 | 2,780 |
| 2007-02-02 | 2,720 | 2,875 | 2,710 | 2,865 | 2,589,000 | 2,865 |
| 2007-02-01 | 2,560 | 2,735 | 2,560 | 2,710 | 1,833,800 | 2,710 |
| 2007-01-31 | 2,570 | 2,570 | 2,530 | 2,540 | 362,500 | 2,540 |
| 2007-01-30 | 2,490 | 2,555 | 2,485 | 2,535 | 365,600 | 2,535 |
| 2007-01-29 | 2,500 | 2,510 | 2,480 | 2,490 | 252,800 | 2,490 |
| 2007-01-26 | 2,480 | 2,495 | 2,465 | 2,490 | 199,000 | 2,490 |
| 2007-01-25 | 2,500 | 2,510 | 2,465 | 2,470 | 278,900 | 2,470 |
| 2007-01-24 | 2,515 | 2,515 | 2,490 | 2,495 | 271,700 | 2,495 |
| 2007-01-23 | 2,510 | 2,520 | 2,485 | 2,515 | 222,500 | 2,515 |
| 2007-01-22 | 2,510 | 2,530 | 2,490 | 2,505 | 202,000 | 2,505 |
| 2007-01-19 | 2,530 | 2,530 | 2,485 | 2,510 | 220,000 | 2,510 |
| 2007-01-18 | 2,520 | 2,540 | 2,510 | 2,530 | 147,900 | 2,530 |
| 2007-01-17 | 2,520 | 2,540 | 2,495 | 2,530 | 188,200 | 2,530 |
| 2007-01-16 | 2,545 | 2,555 | 2,525 | 2,540 | 154,900 | 2,540 |
| 2007-01-15 | 2,525 | 2,570 | 2,525 | 2,545 | 161,600 | 2,545 |
| 2007-01-12 | 2,500 | 2,540 | 2,480 | 2,535 | 215,100 | 2,535 |
| 2007-01-11 | 2,495 | 2,515 | 2,490 | 2,495 | 155,900 | 2,495 |
| 2007-01-10 | 2,520 | 2,530 | 2,460 | 2,470 | 660,900 | 2,470 |
| 2007-01-09 | 2,535 | 2,585 | 2,510 | 2,555 | 352,300 | 2,555 |
| 2007-01-05 | 2,615 | 2,615 | 2,540 | 2,545 | 245,600 | 2,545 |
| 2007-01-04 | 2,580 | 2,610 | 2,565 | 2,605 | 113,700 | 2,605 |
分割・併合履歴 ： なし
