4109 ステラ ケミファ(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 | 2,400 | 2,450 | 2,395 | 2,450 | 16,900 | 2,450 |
| 2007-12-27 | 2,430 | 2,450 | 2,420 | 2,435 | 10,400 | 2,435 |
| 2007-12-26 | 2,445 | 2,445 | 2,410 | 2,440 | 15,900 | 2,440 |
| 2007-12-25 | 2,405 | 2,435 | 2,400 | 2,405 | 50,300 | 2,405 |
| 2007-12-21 | 2,410 | 2,425 | 2,370 | 2,405 | 40,000 | 2,405 |
| 2007-12-20 | 2,430 | 2,450 | 2,385 | 2,410 | 39,100 | 2,410 |
| 2007-12-19 | 2,495 | 2,500 | 2,415 | 2,430 | 20,200 | 2,430 |
| 2007-12-18 | 2,365 | 2,495 | 2,360 | 2,495 | 56,100 | 2,495 |
| 2007-12-17 | 2,495 | 2,505 | 2,405 | 2,405 | 33,100 | 2,405 |
| 2007-12-14 | 2,495 | 2,525 | 2,465 | 2,495 | 71,200 | 2,495 |
| 2007-12-13 | 2,500 | 2,525 | 2,485 | 2,495 | 50,200 | 2,495 |
| 2007-12-12 | 2,510 | 2,535 | 2,470 | 2,535 | 51,600 | 2,535 |
| 2007-12-11 | 2,565 | 2,595 | 2,525 | 2,535 | 52,300 | 2,535 |
| 2007-12-10 | 2,560 | 2,590 | 2,555 | 2,585 | 14,200 | 2,585 |
| 2007-12-07 | 2,560 | 2,600 | 2,555 | 2,570 | 28,400 | 2,570 |
| 2007-12-06 | 2,590 | 2,635 | 2,545 | 2,565 | 22,800 | 2,565 |
| 2007-12-05 | 2,510 | 2,570 | 2,505 | 2,570 | 18,200 | 2,570 |
| 2007-12-04 | 2,690 | 2,690 | 2,580 | 2,580 | 25,800 | 2,580 |
| 2007-12-03 | 2,575 | 2,650 | 2,570 | 2,630 | 53,100 | 2,630 |
| 2007-11-30 | 2,565 | 2,630 | 2,555 | 2,615 | 46,300 | 2,615 |
| 2007-11-29 | 2,580 | 2,620 | 2,540 | 2,595 | 27,000 | 2,595 |
| 2007-11-28 | 2,565 | 2,605 | 2,490 | 2,550 | 42,800 | 2,550 |
| 2007-11-27 | 2,530 | 2,590 | 2,520 | 2,580 | 39,200 | 2,580 |
| 2007-11-26 | 2,590 | 2,635 | 2,585 | 2,595 | 24,800 | 2,595 |
| 2007-11-22 | 2,535 | 2,615 | 2,510 | 2,590 | 39,400 | 2,590 |
| 2007-11-21 | 2,535 | 2,585 | 2,525 | 2,555 | 27,500 | 2,555 |
| 2007-11-20 | 2,500 | 2,605 | 2,500 | 2,585 | 77,000 | 2,585 |
| 2007-11-19 | 2,690 | 2,700 | 2,605 | 2,625 | 59,300 | 2,625 |
| 2007-11-16 | 2,735 | 2,755 | 2,685 | 2,725 | 32,700 | 2,725 |
| 2007-11-15 | 2,780 | 2,805 | 2,745 | 2,775 | 31,600 | 2,775 |
| 2007-11-14 | 2,800 | 2,825 | 2,775 | 2,810 | 20,200 | 2,810 |
| 2007-11-13 | 2,750 | 2,800 | 2,750 | 2,790 | 19,500 | 2,790 |
| 2007-11-12 | 2,805 | 2,850 | 2,725 | 2,820 | 49,800 | 2,820 |
| 2007-11-09 | 2,870 | 2,920 | 2,800 | 2,890 | 40,300 | 2,890 |
| 2007-11-08 | 2,900 | 2,910 | 2,820 | 2,880 | 42,400 | 2,880 |
| 2007-11-07 | 2,990 | 3,000 | 2,900 | 2,955 | 34,700 | 2,955 |
| 2007-11-06 | 2,975 | 3,030 | 2,970 | 3,000 | 16,600 | 3,000 |
| 2007-11-05 | 3,160 | 3,160 | 3,000 | 3,000 | 23,200 | 3,000 |
| 2007-11-02 | 3,070 | 3,150 | 3,070 | 3,100 | 26,300 | 3,100 |
| 2007-11-01 | 3,250 | 3,270 | 3,170 | 3,220 | 26,300 | 3,220 |
| 2007-10-31 | 3,060 | 3,230 | 3,060 | 3,230 | 30,400 | 3,230 |
| 2007-10-30 | 3,140 | 3,140 | 3,030 | 3,090 | 67,300 | 3,090 |
| 2007-10-29 | 3,150 | 3,170 | 3,070 | 3,090 | 42,700 | 3,090 |
| 2007-10-26 | 3,090 | 3,150 | 3,070 | 3,120 | 29,900 | 3,120 |
| 2007-10-25 | 3,170 | 3,170 | 3,090 | 3,120 | 18,800 | 3,120 |
| 2007-10-24 | 3,240 | 3,250 | 3,130 | 3,170 | 16,700 | 3,170 |
| 2007-10-23 | 3,210 | 3,230 | 3,200 | 3,220 | 11,200 | 3,220 |
| 2007-10-22 | 3,040 | 3,190 | 3,040 | 3,150 | 33,900 | 3,150 |
| 2007-10-19 | 3,260 | 3,290 | 3,160 | 3,290 | 39,900 | 3,290 |
| 2007-10-18 | 3,150 | 3,230 | 3,140 | 3,210 | 22,800 | 3,210 |
| 2007-10-17 | 3,130 | 3,170 | 3,080 | 3,110 | 29,900 | 3,110 |
| 2007-10-16 | 3,170 | 3,230 | 3,150 | 3,180 | 30,700 | 3,180 |
| 2007-10-15 | 3,290 | 3,320 | 3,250 | 3,270 | 24,100 | 3,270 |
| 2007-10-12 | 3,260 | 3,300 | 3,250 | 3,250 | 34,700 | 3,250 |
| 2007-10-11 | 3,100 | 3,260 | 3,100 | 3,260 | 31,600 | 3,260 |
| 2007-10-10 | 3,240 | 3,250 | 3,130 | 3,150 | 39,400 | 3,150 |
| 2007-10-09 | 3,270 | 3,270 | 3,190 | 3,240 | 36,200 | 3,240 |
| 2007-10-05 | 3,060 | 3,180 | 3,060 | 3,160 | 76,400 | 3,160 |
| 2007-10-04 | 3,050 | 3,070 | 3,000 | 3,060 | 25,700 | 3,060 |
| 2007-10-03 | 2,900 | 3,040 | 2,900 | 3,040 | 33,400 | 3,040 |
| 2007-10-02 | 2,955 | 2,960 | 2,905 | 2,930 | 13,600 | 2,930 |
| 2007-10-01 | 2,900 | 2,960 | 2,880 | 2,880 | 23,600 | 2,880 |
| 2007-09-28 | 2,970 | 2,975 | 2,895 | 2,925 | 21,700 | 2,925 |
| 2007-09-27 | 2,850 | 2,960 | 2,850 | 2,930 | 49,200 | 2,930 |
| 2007-09-26 | 2,700 | 2,800 | 2,700 | 2,770 | 37,400 | 2,770 |
| 2007-09-25 | 2,700 | 2,790 | 2,690 | 2,740 | 33,400 | 2,740 |
| 2007-09-21 | 2,795 | 2,800 | 2,675 | 2,720 | 61,700 | 2,720 |
| 2007-09-20 | 2,845 | 2,855 | 2,760 | 2,795 | 32,800 | 2,795 |
| 2007-09-19 | 2,820 | 2,845 | 2,800 | 2,835 | 34,400 | 2,835 |
| 2007-09-18 | 2,815 | 2,850 | 2,790 | 2,795 | 22,700 | 2,795 |
| 2007-09-14 | 2,865 | 2,900 | 2,850 | 2,885 | 43,300 | 2,885 |
| 2007-09-13 | 2,920 | 2,940 | 2,855 | 2,900 | 63,000 | 2,900 |
| 2007-09-12 | 3,020 | 3,020 | 2,915 | 2,930 | 36,400 | 2,930 |
| 2007-09-11 | 2,980 | 2,995 | 2,910 | 2,980 | 32,300 | 2,980 |
| 2007-09-10 | 2,950 | 3,030 | 2,905 | 2,975 | 47,000 | 2,975 |
| 2007-09-07 | 3,120 | 3,160 | 3,090 | 3,100 | 18,700 | 3,100 |
| 2007-09-06 | 3,100 | 3,160 | 3,080 | 3,120 | 40,300 | 3,120 |
| 2007-09-05 | 3,240 | 3,240 | 3,170 | 3,170 | 31,000 | 3,170 |
| 2007-09-04 | 3,300 | 3,300 | 3,210 | 3,230 | 12,000 | 3,230 |
| 2007-09-03 | 3,310 | 3,330 | 3,280 | 3,280 | 14,400 | 3,280 |
| 2007-08-31 | 3,210 | 3,280 | 3,180 | 3,280 | 27,300 | 3,280 |
| 2007-08-30 | 3,260 | 3,270 | 3,180 | 3,210 | 20,400 | 3,210 |
| 2007-08-29 | 3,180 | 3,270 | 3,090 | 3,230 | 33,900 | 3,230 |
| 2007-08-28 | 3,230 | 3,260 | 3,210 | 3,230 | 14,200 | 3,230 |
| 2007-08-27 | 3,300 | 3,340 | 3,250 | 3,250 | 30,200 | 3,250 |
| 2007-08-24 | 3,310 | 3,380 | 3,280 | 3,280 | 29,100 | 3,280 |
| 2007-08-23 | 3,370 | 3,420 | 3,330 | 3,360 | 46,500 | 3,360 |
| 2007-08-22 | 3,180 | 3,270 | 3,160 | 3,270 | 43,100 | 3,270 |
| 2007-08-21 | 3,230 | 3,260 | 3,210 | 3,230 | 30,500 | 3,230 |
| 2007-08-20 | 3,210 | 3,290 | 3,120 | 3,220 | 65,000 | 3,220 |
| 2007-08-17 | 3,440 | 3,440 | 3,050 | 3,090 | 107,600 | 3,090 |
| 2007-08-16 | 3,430 | 3,480 | 3,370 | 3,470 | 65,000 | 3,470 |
| 2007-08-15 | 3,550 | 3,580 | 3,510 | 3,530 | 42,700 | 3,530 |
| 2007-08-14 | 3,580 | 3,590 | 3,530 | 3,580 | 31,500 | 3,580 |
| 2007-08-13 | 3,590 | 3,660 | 3,580 | 3,600 | 30,800 | 3,600 |
| 2007-08-10 | 3,520 | 3,630 | 3,510 | 3,590 | 59,500 | 3,590 |
| 2007-08-09 | 3,500 | 3,670 | 3,500 | 3,620 | 120,200 | 3,620 |
| 2007-08-08 | 3,600 | 3,610 | 3,460 | 3,480 | 80,200 | 3,480 |
| 2007-08-07 | 3,700 | 3,710 | 3,570 | 3,580 | 74,200 | 3,580 |
| 2007-08-06 | 3,700 | 3,730 | 3,670 | 3,680 | 56,800 | 3,680 |
| 2007-08-03 | 3,720 | 3,750 | 3,700 | 3,750 | 40,900 | 3,750 |
| 2007-08-02 | 3,750 | 3,770 | 3,660 | 3,700 | 90,700 | 3,700 |
| 2007-08-01 | 3,680 | 3,730 | 3,660 | 3,700 | 56,300 | 3,700 |
| 2007-07-31 | 3,750 | 3,780 | 3,700 | 3,710 | 132,800 | 3,710 |
| 2007-07-30 | 3,560 | 3,670 | 3,560 | 3,660 | 58,900 | 3,660 |
| 2007-07-27 | 3,560 | 3,630 | 3,560 | 3,610 | 65,300 | 3,610 |
| 2007-07-26 | 3,700 | 3,730 | 3,640 | 3,660 | 128,000 | 3,660 |
| 2007-07-25 | 3,580 | 3,650 | 3,550 | 3,630 | 44,400 | 3,630 |
| 2007-07-24 | 3,670 | 3,670 | 3,580 | 3,610 | 48,100 | 3,610 |
| 2007-07-23 | 3,560 | 3,680 | 3,560 | 3,650 | 107,900 | 3,650 |
| 2007-07-20 | 3,620 | 3,640 | 3,530 | 3,530 | 71,100 | 3,530 |
| 2007-07-19 | 3,510 | 3,580 | 3,490 | 3,580 | 165,500 | 3,580 |
| 2007-07-18 | 3,390 | 3,400 | 3,360 | 3,360 | 65,600 | 3,360 |
| 2007-07-17 | 3,470 | 3,580 | 3,390 | 3,410 | 126,700 | 3,410 |
| 2007-07-13 | 3,410 | 3,430 | 3,380 | 3,380 | 43,500 | 3,380 |
| 2007-07-12 | 3,450 | 3,460 | 3,380 | 3,380 | 31,900 | 3,380 |
| 2007-07-11 | 3,440 | 3,450 | 3,410 | 3,420 | 36,500 | 3,420 |
| 2007-07-10 | 3,460 | 3,490 | 3,420 | 3,470 | 29,100 | 3,470 |
| 2007-07-09 | 3,470 | 3,500 | 3,410 | 3,490 | 25,000 | 3,490 |
| 2007-07-06 | 3,520 | 3,550 | 3,440 | 3,500 | 33,300 | 3,500 |
| 2007-07-05 | 3,540 | 3,580 | 3,510 | 3,550 | 32,400 | 3,550 |
| 2007-07-04 | 3,580 | 3,590 | 3,550 | 3,550 | 22,400 | 3,550 |
| 2007-07-03 | 3,620 | 3,630 | 3,540 | 3,580 | 23,100 | 3,580 |
| 2007-07-02 | 3,650 | 3,670 | 3,600 | 3,650 | 27,300 | 3,650 |
| 2007-06-29 | 3,670 | 3,670 | 3,580 | 3,650 | 36,100 | 3,650 |
| 2007-06-28 | 3,510 | 3,630 | 3,510 | 3,630 | 38,100 | 3,630 |
| 2007-06-27 | 3,620 | 3,630 | 3,520 | 3,530 | 50,700 | 3,530 |
| 2007-06-26 | 3,730 | 3,730 | 3,600 | 3,650 | 59,100 | 3,650 |
| 2007-06-25 | 3,540 | 3,700 | 3,510 | 3,680 | 157,100 | 3,680 |
| 2007-06-22 | 3,430 | 3,550 | 3,390 | 3,540 | 95,400 | 3,540 |
| 2007-06-21 | 3,320 | 3,400 | 3,320 | 3,400 | 46,200 | 3,400 |
| 2007-06-20 | 3,360 | 3,370 | 3,320 | 3,330 | 31,000 | 3,330 |
| 2007-06-19 | 3,380 | 3,380 | 3,350 | 3,360 | 25,000 | 3,360 |
| 2007-06-18 | 3,390 | 3,430 | 3,350 | 3,380 | 44,900 | 3,380 |
| 2007-06-15 | 3,410 | 3,410 | 3,370 | 3,410 | 32,200 | 3,410 |
| 2007-06-14 | 3,340 | 3,380 | 3,320 | 3,370 | 35,400 | 3,370 |
| 2007-06-13 | 3,320 | 3,350 | 3,320 | 3,340 | 33,500 | 3,340 |
| 2007-06-12 | 3,410 | 3,410 | 3,330 | 3,330 | 37,400 | 3,330 |
| 2007-06-11 | 3,470 | 3,480 | 3,410 | 3,410 | 29,800 | 3,410 |
| 2007-06-08 | 3,440 | 3,440 | 3,380 | 3,400 | 50,300 | 3,400 |
| 2007-06-07 | 3,380 | 3,510 | 3,370 | 3,450 | 46,700 | 3,450 |
| 2007-06-06 | 3,470 | 3,470 | 3,420 | 3,430 | 53,800 | 3,430 |
| 2007-06-05 | 3,550 | 3,550 | 3,490 | 3,520 | 32,500 | 3,520 |
| 2007-06-04 | 3,570 | 3,620 | 3,520 | 3,550 | 50,600 | 3,550 |
| 2007-06-01 | 3,550 | 3,630 | 3,540 | 3,580 | 44,600 | 3,580 |
| 2007-05-31 | 3,540 | 3,550 | 3,470 | 3,540 | 60,700 | 3,540 |
| 2007-05-30 | 3,380 | 3,470 | 3,380 | 3,440 | 43,500 | 3,440 |
| 2007-05-29 | 3,370 | 3,380 | 3,350 | 3,370 | 21,400 | 3,370 |
| 2007-05-28 | 3,340 | 3,370 | 3,340 | 3,350 | 33,900 | 3,350 |
| 2007-05-25 | 3,390 | 3,420 | 3,320 | 3,320 | 73,400 | 3,320 |
| 2007-05-24 | 3,500 | 3,550 | 3,400 | 3,410 | 49,100 | 3,410 |
| 2007-05-23 | 3,500 | 3,560 | 3,490 | 3,500 | 38,900 | 3,500 |
| 2007-05-22 | 3,350 | 3,500 | 3,350 | 3,490 | 45,000 | 3,490 |
| 2007-05-21 | 3,430 | 3,450 | 3,380 | 3,390 | 45,200 | 3,390 |
| 2007-05-18 | 3,500 | 3,590 | 3,450 | 3,450 | 55,600 | 3,450 |
| 2007-05-17 | 3,480 | 3,580 | 3,480 | 3,540 | 66,400 | 3,540 |
| 2007-05-16 | 3,430 | 3,510 | 3,430 | 3,490 | 85,600 | 3,490 |
| 2007-05-15 | 3,600 | 3,630 | 3,410 | 3,470 | 117,600 | 3,470 |
| 2007-05-14 | 3,710 | 3,730 | 3,610 | 3,640 | 65,300 | 3,640 |
| 2007-05-11 | 3,760 | 3,770 | 3,670 | 3,710 | 72,600 | 3,710 |
| 2007-05-10 | 3,830 | 3,840 | 3,780 | 3,790 | 27,300 | 3,790 |
| 2007-05-09 | 3,850 | 3,870 | 3,760 | 3,840 | 58,800 | 3,840 |
| 2007-05-08 | 3,920 | 3,920 | 3,840 | 3,850 | 40,400 | 3,850 |
| 2007-05-07 | 3,870 | 3,910 | 3,870 | 3,890 | 33,000 | 3,890 |
| 2007-05-02 | 3,800 | 3,840 | 3,780 | 3,840 | 39,800 | 3,840 |
| 2007-05-01 | 3,780 | 3,800 | 3,760 | 3,790 | 34,000 | 3,790 |
| 2007-04-27 | 3,790 | 3,850 | 3,770 | 3,780 | 53,600 | 3,780 |
| 2007-04-26 | 3,820 | 3,830 | 3,780 | 3,790 | 28,500 | 3,790 |
| 2007-04-25 | 3,790 | 3,840 | 3,780 | 3,790 | 22,500 | 3,790 |
| 2007-04-24 | 3,800 | 3,800 | 3,760 | 3,800 | 30,100 | 3,800 |
| 2007-04-23 | 3,900 | 3,920 | 3,770 | 3,790 | 59,200 | 3,790 |
| 2007-04-20 | 3,920 | 3,930 | 3,880 | 3,900 | 22,900 | 3,900 |
| 2007-04-19 | 3,980 | 3,980 | 3,900 | 3,910 | 22,700 | 3,910 |
| 2007-04-18 | 3,930 | 3,990 | 3,930 | 3,970 | 25,300 | 3,970 |
| 2007-04-17 | 4,030 | 4,030 | 3,930 | 3,960 | 33,000 | 3,960 |
| 2007-04-16 | 4,020 | 4,050 | 3,980 | 3,980 | 44,900 | 3,980 |
| 2007-04-13 | 4,000 | 4,020 | 3,940 | 3,940 | 24,400 | 3,940 |
| 2007-04-12 | 3,960 | 4,030 | 3,930 | 3,980 | 39,400 | 3,980 |
| 2007-04-11 | 4,000 | 4,040 | 3,970 | 3,990 | 56,300 | 3,990 |
| 2007-04-10 | 3,950 | 4,080 | 3,950 | 4,010 | 130,600 | 4,010 |
| 2007-04-09 | 3,900 | 3,930 | 3,860 | 3,900 | 29,400 | 3,900 |
| 2007-04-06 | 3,820 | 3,900 | 3,820 | 3,860 | 66,000 | 3,860 |
| 2007-04-05 | 3,810 | 3,850 | 3,810 | 3,820 | 23,500 | 3,820 |
| 2007-04-04 | 3,820 | 3,840 | 3,800 | 3,820 | 25,700 | 3,820 |
| 2007-04-03 | 3,780 | 3,880 | 3,770 | 3,770 | 25,400 | 3,770 |
| 2007-04-02 | 3,840 | 3,850 | 3,770 | 3,770 | 20,200 | 3,770 |
| 2007-03-30 | 3,850 | 3,880 | 3,830 | 3,840 | 11,300 | 3,840 |
| 2007-03-29 | 3,810 | 3,850 | 3,800 | 3,840 | 19,200 | 3,840 |
| 2007-03-28 | 3,890 | 3,920 | 3,840 | 3,840 | 17,900 | 3,840 |
| 2007-03-27 | 3,900 | 3,930 | 3,880 | 3,880 | 12,400 | 3,880 |
| 2007-03-26 | 3,890 | 3,950 | 3,880 | 3,900 | 24,400 | 3,900 |
| 2007-03-23 | 3,930 | 3,940 | 3,850 | 3,870 | 29,900 | 3,870 |
| 2007-03-22 | 3,950 | 3,990 | 3,920 | 3,920 | 42,800 | 3,920 |
| 2007-03-20 | 3,840 | 3,970 | 3,840 | 3,920 | 41,800 | 3,920 |
| 2007-03-19 | 3,780 | 3,820 | 3,780 | 3,810 | 38,600 | 3,810 |
| 2007-03-16 | 3,850 | 3,850 | 3,800 | 3,800 | 34,400 | 3,800 |
| 2007-03-15 | 3,840 | 3,850 | 3,810 | 3,810 | 31,900 | 3,810 |
| 2007-03-14 | 3,830 | 3,850 | 3,800 | 3,800 | 85,200 | 3,800 |
| 2007-03-13 | 3,990 | 4,000 | 3,930 | 3,930 | 41,500 | 3,930 |
| 2007-03-12 | 4,060 | 4,060 | 3,950 | 3,970 | 64,700 | 3,970 |
| 2007-03-09 | 3,950 | 4,040 | 3,950 | 4,010 | 40,500 | 4,010 |
| 2007-03-08 | 3,860 | 3,950 | 3,850 | 3,950 | 29,000 | 3,950 |
| 2007-03-07 | 3,930 | 3,970 | 3,870 | 3,870 | 52,700 | 3,870 |
| 2007-03-06 | 3,800 | 3,930 | 3,800 | 3,880 | 62,000 | 3,880 |
| 2007-03-05 | 3,950 | 3,950 | 3,810 | 3,840 | 89,700 | 3,840 |
| 2007-03-02 | 4,050 | 4,050 | 3,980 | 4,000 | 53,300 | 4,000 |
| 2007-03-01 | 4,130 | 4,190 | 3,980 | 4,100 | 70,900 | 4,100 |
| 2007-02-28 | 3,870 | 4,110 | 3,870 | 4,080 | 101,100 | 4,080 |
| 2007-02-27 | 4,300 | 4,340 | 4,170 | 4,170 | 66,000 | 4,170 |
| 2007-02-26 | 4,250 | 4,350 | 4,220 | 4,350 | 139,900 | 4,350 |
| 2007-02-23 | 3,990 | 4,150 | 3,950 | 4,150 | 74,800 | 4,150 |
| 2007-02-22 | 3,970 | 3,990 | 3,940 | 3,990 | 64,900 | 3,990 |
| 2007-02-21 | 3,950 | 3,980 | 3,940 | 3,970 | 39,300 | 3,970 |
| 2007-02-20 | 4,000 | 4,000 | 3,950 | 3,980 | 31,500 | 3,980 |
| 2007-02-19 | 3,990 | 4,010 | 3,970 | 4,010 | 52,900 | 4,010 |
| 2007-02-16 | 4,050 | 4,050 | 4,000 | 4,010 | 41,900 | 4,010 |
| 2007-02-15 | 4,050 | 4,090 | 4,010 | 4,050 | 64,100 | 4,050 |
| 2007-02-14 | 4,020 | 4,040 | 4,010 | 4,020 | 59,900 | 4,020 |
| 2007-02-13 | 4,020 | 4,060 | 4,010 | 4,010 | 26,000 | 4,010 |
| 2007-02-09 | 3,990 | 4,070 | 3,970 | 4,060 | 50,700 | 4,060 |
| 2007-02-08 | 4,070 | 4,080 | 3,960 | 4,000 | 77,200 | 4,000 |
| 2007-02-07 | 4,110 | 4,110 | 4,050 | 4,060 | 34,900 | 4,060 |
| 2007-02-06 | 4,070 | 4,110 | 4,040 | 4,090 | 88,700 | 4,090 |
| 2007-02-05 | 4,120 | 4,140 | 4,060 | 4,060 | 91,700 | 4,060 |
| 2007-02-02 | 4,280 | 4,360 | 4,180 | 4,200 | 171,000 | 4,200 |
| 2007-02-01 | 4,250 | 4,320 | 4,250 | 4,290 | 47,000 | 4,290 |
| 2007-01-31 | 4,300 | 4,300 | 4,240 | 4,270 | 40,600 | 4,270 |
| 2007-01-30 | 4,370 | 4,390 | 4,290 | 4,320 | 83,800 | 4,320 |
| 2007-01-29 | 4,320 | 4,380 | 4,300 | 4,360 | 118,000 | 4,360 |
| 2007-01-26 | 4,240 | 4,290 | 4,170 | 4,290 | 58,400 | 4,290 |
| 2007-01-25 | 4,280 | 4,320 | 4,240 | 4,260 | 71,300 | 4,260 |
| 2007-01-24 | 4,290 | 4,300 | 4,250 | 4,260 | 75,600 | 4,260 |
| 2007-01-23 | 4,300 | 4,340 | 4,270 | 4,290 | 82,400 | 4,290 |
| 2007-01-22 | 4,330 | 4,340 | 4,270 | 4,290 | 105,800 | 4,290 |
| 2007-01-19 | 4,340 | 4,350 | 4,270 | 4,290 | 165,000 | 4,290 |
| 2007-01-18 | 4,410 | 4,420 | 4,340 | 4,390 | 127,200 | 4,390 |
| 2007-01-17 | 4,470 | 4,480 | 4,380 | 4,440 | 94,100 | 4,440 |
| 2007-01-16 | 4,580 | 4,580 | 4,470 | 4,470 | 39,200 | 4,470 |
| 2007-01-15 | 4,460 | 4,550 | 4,380 | 4,550 | 63,400 | 4,550 |
| 2007-01-12 | 4,350 | 4,420 | 4,300 | 4,410 | 55,600 | 4,410 |
| 2007-01-11 | 4,340 | 4,380 | 4,270 | 4,370 | 77,100 | 4,370 |
| 2007-01-10 | 4,450 | 4,480 | 4,360 | 4,370 | 51,200 | 4,370 |
| 2007-01-09 | 4,460 | 4,510 | 4,450 | 4,480 | 29,500 | 4,480 |
| 2007-01-05 | 4,530 | 4,560 | 4,460 | 4,480 | 69,200 | 4,480 |
| 2007-01-04 | 4,600 | 4,630 | 4,540 | 4,580 | 51,500 | 4,580 |
分割・併合履歴 ： なし
