3733 (株)ソフトウェア・サービス 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 | 1,298 | 1,298 | 1,226 | 1,251 | 14,200 | 1,251 |
| 2007-12-27 | 1,344 | 1,344 | 1,256 | 1,298 | 24,800 | 1,298 |
| 2007-12-26 | 1,350 | 1,351 | 1,320 | 1,344 | 7,700 | 1,344 |
| 2007-12-25 | 1,314 | 1,400 | 1,300 | 1,350 | 20,000 | 1,350 |
| 2007-12-21 | 1,284 | 1,284 | 1,220 | 1,271 | 32,500 | 1,271 |
| 2007-12-20 | 1,330 | 1,335 | 1,300 | 1,300 | 14,600 | 1,300 |
| 2007-12-19 | 1,300 | 1,408 | 1,300 | 1,350 | 51,000 | 1,350 |
| 2007-12-18 | 1,335 | 1,435 | 1,301 | 1,410 | 64,800 | 1,410 |
| 2007-12-17 | 1,600 | 1,600 | 1,500 | 1,505 | 14,200 | 1,505 |
| 2007-12-14 | 1,629 | 1,629 | 1,580 | 1,580 | 10,400 | 1,580 |
| 2007-12-13 | 1,619 | 1,620 | 1,588 | 1,604 | 13,900 | 1,604 |
| 2007-12-12 | 1,625 | 1,630 | 1,591 | 1,610 | 34,100 | 1,610 |
| 2007-12-11 | 1,650 | 1,655 | 1,612 | 1,615 | 17,000 | 1,615 |
| 2007-12-10 | 1,670 | 1,680 | 1,623 | 1,655 | 21,400 | 1,655 |
| 2007-12-07 | 1,619 | 1,621 | 1,603 | 1,620 | 17,400 | 1,620 |
| 2007-12-06 | 1,600 | 1,640 | 1,586 | 1,589 | 21,800 | 1,589 |
| 2007-12-05 | 1,652 | 1,660 | 1,551 | 1,595 | 38,500 | 1,595 |
| 2007-12-04 | 1,704 | 1,720 | 1,651 | 1,651 | 42,900 | 1,651 |
| 2007-12-03 | 1,616 | 1,700 | 1,616 | 1,683 | 42,200 | 1,683 |
| 2007-11-30 | 1,604 | 1,615 | 1,596 | 1,605 | 18,600 | 1,605 |
| 2007-11-29 | 1,570 | 1,580 | 1,557 | 1,574 | 21,100 | 1,574 |
| 2007-11-28 | 1,520 | 1,525 | 1,510 | 1,520 | 12,600 | 1,520 |
| 2007-11-27 | 1,510 | 1,515 | 1,485 | 1,500 | 14,700 | 1,500 |
| 2007-11-26 | 1,516 | 1,528 | 1,509 | 1,515 | 14,400 | 1,515 |
| 2007-11-22 | 1,538 | 1,538 | 1,440 | 1,511 | 16,300 | 1,511 |
| 2007-11-21 | 1,600 | 1,600 | 1,550 | 1,563 | 7,400 | 1,563 |
| 2007-11-20 | 1,596 | 1,600 | 1,501 | 1,590 | 21,400 | 1,590 |
| 2007-11-19 | 1,669 | 1,680 | 1,603 | 1,626 | 54,800 | 1,626 |
| 2007-11-16 | 1,650 | 1,678 | 1,585 | 1,639 | 68,400 | 1,639 |
| 2007-11-15 | 1,505 | 1,511 | 1,485 | 1,500 | 11,200 | 1,500 |
| 2007-11-14 | 1,550 | 1,570 | 1,500 | 1,510 | 35,400 | 1,510 |
| 2007-11-13 | 1,537 | 1,560 | 1,530 | 1,534 | 15,400 | 1,534 |
| 2007-11-12 | 1,565 | 1,581 | 1,530 | 1,537 | 21,900 | 1,537 |
| 2007-11-09 | 1,605 | 1,630 | 1,558 | 1,595 | 23,600 | 1,595 |
| 2007-11-08 | 1,605 | 1,670 | 1,575 | 1,664 | 18,900 | 1,664 |
| 2007-11-07 | 1,633 | 1,675 | 1,601 | 1,601 | 40,500 | 1,601 |
| 2007-11-06 | 1,671 | 1,690 | 1,648 | 1,650 | 15,800 | 1,650 |
| 2007-11-05 | 1,750 | 1,770 | 1,700 | 1,700 | 10,800 | 1,700 |
| 2007-11-02 | 1,680 | 1,748 | 1,645 | 1,726 | 11,000 | 1,726 |
| 2007-11-01 | 1,800 | 1,830 | 1,700 | 1,705 | 33,100 | 1,705 |
| 2007-10-31 | 1,630 | 1,784 | 1,626 | 1,770 | 45,300 | 1,770 |
| 2007-10-30 | 1,751 | 1,755 | 1,625 | 1,630 | 36,800 | 1,630 |
| 2007-10-29 | 1,776 | 1,780 | 1,752 | 1,775 | 25,000 | 1,775 |
| 2007-10-26 | 1,800 | 1,829 | 1,775 | 1,776 | 14,200 | 1,776 |
| 2007-10-25 | 1,777 | 1,879 | 1,771 | 1,779 | 17,300 | 1,779 |
| 2007-10-24 | 1,888 | 1,890 | 1,765 | 1,771 | 40,900 | 1,771 |
| 2007-10-23 | 1,920 | 1,929 | 1,877 | 1,877 | 26,900 | 1,877 |
| 2007-10-22 | 1,920 | 1,940 | 1,888 | 1,888 | 26,300 | 1,888 |
| 2007-10-19 | 1,950 | 2,000 | 1,940 | 1,965 | 53,900 | 1,965 |
| 2007-10-18 | 2,110 | 2,145 | 2,095 | 2,100 | 22,300 | 2,100 |
| 2007-10-17 | 2,310 | 2,320 | 2,150 | 2,150 | 22,800 | 2,150 |
| 2007-10-16 | 2,340 | 2,340 | 2,315 | 2,320 | 22,700 | 2,320 |
| 2007-10-15 | 2,350 | 2,350 | 2,330 | 2,335 | 7,100 | 2,335 |
| 2007-10-12 | 2,355 | 2,355 | 2,315 | 2,350 | 5,800 | 2,350 |
| 2007-10-11 | 2,360 | 2,390 | 2,330 | 2,355 | 9,800 | 2,355 |
| 2007-10-10 | 2,395 | 2,400 | 2,300 | 2,360 | 16,000 | 2,360 |
| 2007-10-09 | 2,370 | 2,375 | 2,340 | 2,365 | 17,100 | 2,365 |
| 2007-10-05 | 2,350 | 2,355 | 2,315 | 2,350 | 25,900 | 2,350 |
| 2007-10-04 | 2,520 | 2,575 | 2,390 | 2,415 | 34,400 | 2,415 |
| 2007-10-03 | 2,635 | 2,635 | 2,585 | 2,600 | 6,300 | 2,600 |
| 2007-10-02 | 2,640 | 2,640 | 2,610 | 2,635 | 3,600 | 2,635 |
| 2007-10-01 | 2,700 | 2,700 | 2,660 | 2,680 | 900 | 2,680 |
| 2007-09-28 | 2,710 | 2,750 | 2,700 | 2,720 | 4,700 | 2,720 |
| 2007-09-27 | 2,635 | 2,710 | 2,610 | 2,710 | 9,500 | 2,710 |
| 2007-09-26 | 2,580 | 2,700 | 2,580 | 2,600 | 21,300 | 2,600 |
| 2007-09-25 | 2,470 | 2,500 | 2,470 | 2,500 | 4,700 | 2,500 |
| 2007-09-21 | 2,570 | 2,585 | 2,455 | 2,580 | 5,000 | 2,580 |
| 2007-09-20 | 2,600 | 2,635 | 2,480 | 2,585 | 19,400 | 2,585 |
| 2007-09-19 | 2,735 | 2,740 | 2,635 | 2,635 | 4,400 | 2,635 |
| 2007-09-18 | 2,740 | 2,740 | 2,680 | 2,735 | 5,800 | 2,735 |
| 2007-09-14 | 2,800 | 2,800 | 2,740 | 2,740 | 6,000 | 2,740 |
| 2007-09-13 | 2,800 | 2,800 | 2,670 | 2,800 | 5,200 | 2,800 |
| 2007-09-12 | 2,800 | 2,820 | 2,655 | 2,760 | 10,000 | 2,760 |
| 2007-09-11 | 2,750 | 2,800 | 2,500 | 2,790 | 23,800 | 2,790 |
| 2007-09-10 | 3,040 | 3,060 | 2,900 | 2,900 | 34,600 | 2,900 |
| 2007-09-07 | 2,965 | 3,060 | 2,965 | 3,050 | 30,900 | 3,050 |
| 2007-09-06 | 3,050 | 3,050 | 2,850 | 2,925 | 4,300 | 2,925 |
| 2007-09-05 | 3,170 | 3,170 | 3,080 | 3,090 | 3,800 | 3,090 |
| 2007-09-04 | 3,190 | 3,190 | 3,160 | 3,170 | 4,100 | 3,170 |
| 2007-09-03 | 3,260 | 3,260 | 3,140 | 3,170 | 4,300 | 3,170 |
| 2007-08-31 | 3,350 | 3,350 | 3,240 | 3,240 | 5,100 | 3,240 |
| 2007-08-30 | 3,350 | 3,360 | 3,210 | 3,270 | 24,900 | 3,270 |
| 2007-08-29 | 3,200 | 3,200 | 3,040 | 3,200 | 11,700 | 3,200 |
| 2007-08-28 | 3,230 | 3,300 | 3,100 | 3,300 | 8,100 | 3,300 |
| 2007-08-27 | 3,300 | 3,300 | 3,220 | 3,280 | 2,500 | 3,280 |
| 2007-08-24 | 3,300 | 3,300 | 3,300 | 3,300 | 800 | 3,300 |
| 2007-08-23 | 3,230 | 3,300 | 3,230 | 3,300 | 3,400 | 3,300 |
| 2007-08-22 | 3,270 | 3,300 | 3,260 | 3,300 | 2,700 | 3,300 |
| 2007-08-21 | 3,300 | 3,400 | 3,280 | 3,390 | 4,300 | 3,390 |
| 2007-08-20 | 3,480 | 3,480 | 3,420 | 3,460 | 4,500 | 3,460 |
| 2007-08-17 | 3,470 | 3,470 | 3,330 | 3,330 | 5,300 | 3,330 |
| 2007-08-16 | 3,400 | 3,500 | 3,200 | 3,500 | 15,900 | 3,500 |
| 2007-08-15 | 3,550 | 3,550 | 3,500 | 3,500 | 2,700 | 3,500 |
| 2007-08-14 | 3,600 | 3,600 | 3,580 | 3,580 | 1,900 | 3,580 |
| 2007-08-13 | 3,580 | 3,610 | 3,580 | 3,580 | 2,500 | 3,580 |
| 2007-08-10 | 3,610 | 3,610 | 3,550 | 3,550 | 11,900 | 3,550 |
| 2007-08-09 | 3,630 | 3,700 | 3,600 | 3,610 | 7,900 | 3,610 |
| 2007-08-08 | 3,780 | 3,780 | 3,630 | 3,630 | 1,100 | 3,630 |
| 2007-08-07 | 3,780 | 3,800 | 3,700 | 3,780 | 11,800 | 3,780 |
| 2007-08-06 | 3,650 | 3,830 | 3,610 | 3,830 | 7,400 | 3,830 |
| 2007-08-03 | 3,600 | 3,650 | 3,600 | 3,650 | 2,800 | 3,650 |
| 2007-08-02 | 3,710 | 3,710 | 3,630 | 3,630 | 1,100 | 3,630 |
| 2007-08-01 | 3,770 | 3,800 | 3,750 | 3,800 | 2,500 | 3,800 |
| 2007-07-31 | 3,610 | 3,610 | 3,600 | 3,600 | 900 | 3,600 |
| 2007-07-30 | 3,650 | 3,650 | 3,600 | 3,600 | 700 | 3,600 |
| 2007-07-27 | 3,590 | 3,650 | 3,590 | 3,650 | 1,800 | 3,650 |
| 2007-07-26 | 3,650 | 3,680 | 3,650 | 3,650 | 700 | 3,650 |
| 2007-07-25 | 3,680 | 3,680 | 3,640 | 3,640 | 800 | 3,640 |
| 2007-07-24 | 3,600 | 3,980 | 3,600 | 3,680 | 8,800 | 3,680 |
| 2007-07-23 | 3,600 | 3,640 | 3,590 | 3,640 | 3,700 | 3,640 |
| 2007-07-20 | 3,630 | 3,680 | 3,630 | 3,650 | 2,800 | 3,650 |
| 2007-07-19 | 3,610 | 3,690 | 3,580 | 3,600 | 5,600 | 3,600 |
| 2007-07-18 | 3,630 | 3,650 | 3,580 | 3,590 | 4,900 | 3,590 |
| 2007-07-17 | 3,650 | 3,810 | 3,590 | 3,780 | 12,900 | 3,780 |
| 2007-07-13 | 3,570 | 3,650 | 3,570 | 3,650 | 5,500 | 3,650 |
| 2007-07-12 | 3,620 | 3,620 | 3,500 | 3,570 | 6,400 | 3,570 |
| 2007-07-11 | 3,510 | 3,620 | 3,500 | 3,620 | 3,000 | 3,620 |
| 2007-07-10 | 3,470 | 3,580 | 3,470 | 3,580 | 10,800 | 3,580 |
| 2007-07-09 | 3,400 | 3,660 | 3,380 | 3,490 | 15,400 | 3,490 |
| 2007-07-06 | 3,190 | 3,320 | 3,180 | 3,270 | 2,100 | 3,270 |
| 2007-07-05 | 3,210 | 3,250 | 3,160 | 3,190 | 5,600 | 3,190 |
| 2007-07-04 | 3,270 | 3,270 | 3,210 | 3,230 | 2,200 | 3,230 |
| 2007-07-03 | 3,300 | 3,310 | 3,300 | 3,310 | 7,700 | 3,310 |
| 2007-07-02 | 3,440 | 3,440 | 3,300 | 3,300 | 3,300 | 3,300 |
| 2007-06-29 | 3,360 | 3,460 | 3,350 | 3,460 | 13,200 | 3,460 |
| 2007-06-28 | 3,380 | 3,460 | 3,380 | 3,400 | 1,400 | 3,400 |
| 2007-06-27 | 3,440 | 3,440 | 3,390 | 3,400 | 3,200 | 3,400 |
| 2007-06-26 | 3,450 | 3,480 | 3,400 | 3,440 | 9,000 | 3,440 |
| 2007-06-25 | 3,440 | 3,510 | 3,440 | 3,450 | 5,600 | 3,450 |
| 2007-06-22 | 3,410 | 3,460 | 3,410 | 3,440 | 1,800 | 3,440 |
| 2007-06-21 | 3,400 | 3,400 | 3,360 | 3,400 | 900 | 3,400 |
| 2007-06-20 | 3,530 | 3,540 | 3,410 | 3,440 | 4,100 | 3,440 |
| 2007-06-19 | 3,280 | 3,570 | 3,250 | 3,480 | 20,200 | 3,480 |
| 2007-06-18 | 3,320 | 3,340 | 3,270 | 3,280 | 9,300 | 3,280 |
| 2007-06-15 | 3,300 | 3,330 | 3,280 | 3,320 | 6,400 | 3,320 |
| 2007-06-14 | 3,210 | 3,370 | 3,210 | 3,300 | 7,200 | 3,300 |
| 2007-06-13 | 3,270 | 3,280 | 3,200 | 3,200 | 17,000 | 3,200 |
| 2007-06-12 | 3,250 | 3,320 | 3,200 | 3,320 | 5,400 | 3,320 |
| 2007-06-11 | 3,330 | 3,330 | 3,220 | 3,250 | 7,200 | 3,250 |
| 2007-06-08 | 3,490 | 3,500 | 3,240 | 3,270 | 8,200 | 3,270 |
| 2007-06-07 | 3,610 | 3,610 | 3,450 | 3,490 | 5,600 | 3,490 |
| 2007-06-06 | 3,620 | 3,640 | 3,520 | 3,610 | 5,200 | 3,610 |
| 2007-06-05 | 3,600 | 3,720 | 3,600 | 3,720 | 2,100 | 3,720 |
| 2007-06-04 | 3,660 | 3,840 | 3,600 | 3,600 | 8,100 | 3,600 |
| 2007-06-01 | 3,500 | 3,610 | 3,500 | 3,550 | 4,500 | 3,550 |
| 2007-05-31 | 3,300 | 3,500 | 3,300 | 3,500 | 1,900 | 3,500 |
| 2007-05-30 | 3,420 | 3,450 | 3,380 | 3,380 | 1,100 | 3,380 |
| 2007-05-29 | 3,340 | 3,500 | 3,340 | 3,420 | 4,500 | 3,420 |
| 2007-05-28 | 3,150 | 3,320 | 3,150 | 3,300 | 4,000 | 3,300 |
| 2007-05-25 | 3,100 | 3,140 | 3,020 | 3,100 | 16,000 | 3,100 |
| 2007-05-24 | 3,200 | 3,200 | 3,110 | 3,150 | 3,600 | 3,150 |
| 2007-05-23 | 3,200 | 3,200 | 3,050 | 3,180 | 13,100 | 3,180 |
| 2007-05-22 | 3,200 | 3,260 | 3,050 | 3,210 | 20,700 | 3,210 |
| 2007-05-21 | 3,500 | 3,550 | 3,400 | 3,400 | 5,000 | 3,400 |
| 2007-05-18 | 3,500 | 3,540 | 3,480 | 3,540 | 5,300 | 3,540 |
| 2007-05-17 | 3,590 | 3,590 | 3,500 | 3,510 | 4,600 | 3,510 |
| 2007-05-16 | 3,600 | 3,620 | 3,500 | 3,540 | 75,500 | 3,540 |
| 2007-05-15 | 3,500 | 3,510 | 3,420 | 3,450 | 24,700 | 3,450 |
| 2007-05-14 | 3,570 | 3,570 | 3,490 | 3,500 | 28,100 | 3,500 |
| 2007-05-11 | 3,410 | 3,490 | 3,410 | 3,490 | 2,500 | 3,490 |
| 2007-05-10 | 3,500 | 3,500 | 3,330 | 3,470 | 26,100 | 3,470 |
| 2007-05-09 | 3,500 | 3,570 | 3,500 | 3,510 | 17,200 | 3,510 |
| 2007-05-08 | 3,600 | 3,600 | 3,450 | 3,510 | 18,600 | 3,510 |
| 2007-05-07 | 3,700 | 3,700 | 3,610 | 3,630 | 7,700 | 3,630 |
| 2007-05-02 | 3,800 | 3,800 | 3,780 | 3,790 | 4,000 | 3,790 |
| 2007-05-01 | 3,790 | 3,800 | 3,700 | 3,800 | 4,400 | 3,800 |
| 2007-04-27 | 3,800 | 3,800 | 3,720 | 3,750 | 1,600 | 3,750 |
| 2007-04-26 | 3,800 | 3,800 | 3,700 | 3,740 | 1,700 | 3,740 |
| 2007-04-25 | 3,800 | 3,800 | 3,700 | 3,700 | 2,900 | 3,700 |
| 2007-04-24 | 3,760 | 3,810 | 3,760 | 3,790 | 2,600 | 3,790 |
| 2007-04-23 | 3,900 | 3,900 | 3,820 | 3,850 | 8,300 | 3,850 |
| 2007-04-20 | 3,870 | 3,870 | 3,840 | 3,860 | 3,100 | 3,860 |
| 2007-04-19 | 3,850 | 3,880 | 3,840 | 3,870 | 17,700 | 3,870 |
| 2007-04-18 | 3,890 | 3,900 | 3,850 | 3,860 | 3,600 | 3,860 |
| 2007-04-17 | 3,980 | 3,980 | 3,820 | 3,820 | 9,200 | 3,820 |
| 2007-04-16 | 3,890 | 3,930 | 3,880 | 3,920 | 9,400 | 3,920 |
| 2007-04-13 | 4,000 | 4,000 | 3,910 | 3,950 | 10,800 | 3,950 |
| 2007-04-12 | 4,000 | 4,000 | 3,950 | 3,950 | 7,200 | 3,950 |
| 2007-04-11 | 4,100 | 4,100 | 4,000 | 4,000 | 6,000 | 4,000 |
| 2007-04-10 | 4,210 | 4,210 | 4,100 | 4,100 | 2,400 | 4,100 |
| 2007-04-09 | 4,200 | 4,200 | 4,100 | 4,160 | 2,300 | 4,160 |
| 2007-04-06 | 4,280 | 4,300 | 4,110 | 4,160 | 900 | 4,160 |
| 2007-04-05 | 4,270 | 4,300 | 4,270 | 4,280 | 2,700 | 4,280 |
| 2007-04-04 | 4,270 | 4,270 | 4,270 | 4,270 | 1,700 | 4,270 |
| 2007-04-03 | 4,370 | 4,370 | 4,270 | 4,270 | 400 | 4,270 |
| 2007-04-02 | 4,270 | 4,430 | 4,200 | 4,370 | 5,100 | 4,370 |
| 2007-03-30 | 4,490 | 4,490 | 4,360 | 4,370 | 4,900 | 4,370 |
| 2007-03-29 | 4,500 | 4,500 | 4,400 | 4,490 | 1,300 | 4,490 |
| 2007-03-28 | 4,380 | 4,380 | 4,350 | 4,350 | 300 | 4,350 |
| 2007-03-27 | 4,250 | 4,500 | 4,250 | 4,300 | 2,900 | 4,300 |
| 2007-03-26 | 4,150 | 4,200 | 4,150 | 4,200 | 7,000 | 4,200 |
| 2007-03-23 | 4,050 | 4,130 | 4,030 | 4,130 | 500 | 4,130 |
| 2007-03-22 | 4,100 | 4,130 | 4,100 | 4,100 | 17,900 | 4,100 |
| 2007-03-20 | 4,040 | 4,090 | 4,040 | 4,090 | 1,000 | 4,090 |
| 2007-03-19 | 4,000 | 4,030 | 3,990 | 4,030 | 6,200 | 4,030 |
| 2007-03-16 | 4,100 | 4,100 | 3,950 | 3,970 | 9,600 | 3,970 |
| 2007-03-15 | 4,010 | 4,130 | 4,010 | 4,100 | 16,200 | 4,100 |
| 2007-03-14 | 3,950 | 3,950 | 3,910 | 3,950 | 2,300 | 3,950 |
| 2007-03-13 | 4,040 | 4,100 | 4,000 | 4,000 | 4,400 | 4,000 |
| 2007-03-12 | 4,200 | 4,200 | 4,040 | 4,040 | 10,200 | 4,040 |
| 2007-03-09 | 4,330 | 4,440 | 4,210 | 4,210 | 9,400 | 4,210 |
| 2007-03-08 | 4,400 | 4,400 | 4,300 | 4,340 | 2,200 | 4,340 |
| 2007-03-07 | 4,440 | 4,460 | 4,390 | 4,450 | 4,100 | 4,450 |
| 2007-03-06 | 4,500 | 4,530 | 4,500 | 4,500 | 2,700 | 4,500 |
| 2007-03-05 | 4,620 | 4,620 | 4,500 | 4,500 | 1,400 | 4,500 |
| 2007-03-02 | 4,550 | 4,610 | 4,550 | 4,610 | 700 | 4,610 |
| 2007-03-01 | 4,500 | 4,550 | 4,500 | 4,550 | 800 | 4,550 |
| 2007-02-28 | 4,550 | 4,550 | 4,400 | 4,450 | 6,100 | 4,450 |
| 2007-02-27 | 4,440 | 4,500 | 4,390 | 4,450 | 4,900 | 4,450 |
| 2007-02-26 | 4,500 | 4,510 | 4,340 | 4,470 | 12,700 | 4,470 |
| 2007-02-23 | 4,560 | 4,590 | 4,500 | 4,510 | 3,000 | 4,510 |
| 2007-02-22 | 4,530 | 4,620 | 4,530 | 4,540 | 10,300 | 4,540 |
| 2007-02-21 | 4,590 | 4,590 | 4,550 | 4,580 | 400 | 4,580 |
| 2007-02-20 | 4,600 | 4,650 | 4,540 | 4,650 | 5,900 | 4,650 |
| 2007-02-19 | 4,650 | 4,650 | 4,600 | 4,600 | 3,000 | 4,600 |
| 2007-02-16 | 4,650 | 4,670 | 4,650 | 4,670 | 2,900 | 4,670 |
| 2007-02-15 | 4,680 | 4,700 | 4,650 | 4,670 | 5,300 | 4,670 |
| 2007-02-14 | 4,770 | 4,770 | 4,670 | 4,670 | 400 | 4,670 |
| 2007-02-13 | 4,650 | 4,660 | 4,640 | 4,650 | 15,600 | 4,650 |
| 2007-02-09 | 4,650 | 4,660 | 4,510 | 4,520 | 8,500 | 4,520 |
| 2007-02-08 | 4,770 | 4,770 | 4,610 | 4,650 | 21,300 | 4,650 |
| 2007-02-07 | 4,820 | 4,830 | 4,810 | 4,820 | 600 | 4,820 |
| 2007-02-06 | 4,910 | 4,910 | 4,900 | 4,900 | 3,700 | 4,900 |
| 2007-02-05 | 5,100 | 5,100 | 4,940 | 4,940 | 9,800 | 4,940 |
| 2007-02-02 | 5,020 | 5,190 | 5,020 | 5,100 | 23,800 | 5,100 |
| 2007-02-01 | 5,010 | 5,010 | 4,950 | 5,000 | 10,000 | 5,000 |
| 2007-01-31 | 4,900 | 5,020 | 4,850 | 5,020 | 4,700 | 5,020 |
| 2007-01-30 | 4,950 | 5,000 | 4,950 | 4,990 | 3,800 | 4,990 |
| 2007-01-29 | 4,950 | 5,030 | 4,880 | 5,010 | 10,800 | 5,010 |
| 2007-01-26 | 4,950 | 4,960 | 4,920 | 4,930 | 3,000 | 4,930 |
| 2007-01-25 | 4,830 | 4,950 | 4,830 | 4,950 | 6,800 | 4,950 |
| 2007-01-24 | 4,780 | 4,830 | 4,780 | 4,830 | 1,400 | 4,830 |
| 2007-01-23 | 4,910 | 4,910 | 4,800 | 4,820 | 5,000 | 4,820 |
| 2007-01-22 | 4,870 | 4,960 | 4,870 | 4,910 | 6,600 | 4,910 |
| 2007-01-19 | 4,800 | 4,840 | 4,770 | 4,840 | 2,000 | 4,840 |
| 2007-01-18 | 4,770 | 4,840 | 4,770 | 4,800 | 7,100 | 4,800 |
| 2007-01-17 | 4,790 | 4,790 | 4,770 | 4,770 | 7,300 | 4,770 |
| 2007-01-16 | 4,680 | 4,850 | 4,650 | 4,800 | 16,900 | 4,800 |
| 2007-01-15 | 4,550 | 4,600 | 4,530 | 4,580 | 3,000 | 4,580 |
| 2007-01-12 | 4,470 | 4,650 | 4,470 | 4,650 | 12,400 | 4,650 |
| 2007-01-11 | 4,390 | 4,400 | 4,360 | 4,400 | 1,500 | 4,400 |
| 2007-01-10 | 4,380 | 4,500 | 4,360 | 4,360 | 2,900 | 4,360 |
| 2007-01-09 | 4,400 | 4,400 | 4,380 | 4,400 | 2,700 | 4,400 |
| 2007-01-05 | 4,380 | 4,380 | 4,330 | 4,370 | 7,700 | 4,370 |
| 2007-01-04 | 4,390 | 4,390 | 4,370 | 4,370 | 700 | 4,370 |
分割・併合履歴 ： なし
