4627 ナトコ(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 | 980 | 980 | 970 | 970 | 6,200 | 970 |
| 2007-12-27 | 1,068 | 1,068 | 980 | 980 | 8,000 | 980 |
| 2007-12-26 | 1,013 | 1,040 | 1,013 | 1,040 | 1,800 | 1,040 |
| 2007-12-25 | 986 | 1,010 | 986 | 1,010 | 3,400 | 1,010 |
| 2007-12-21 | 983 | 1,040 | 982 | 982 | 4,900 | 982 |
| 2007-12-20 | 980 | 985 | 980 | 982 | 2,800 | 982 |
| 2007-12-19 | 1,016 | 1,016 | 990 | 990 | 5,200 | 990 |
| 2007-12-18 | 1,005 | 1,018 | 991 | 1,018 | 3,200 | 1,018 |
| 2007-12-17 | 1,046 | 1,046 | 1,003 | 1,003 | 4,000 | 1,003 |
| 2007-12-14 | 1,090 | 1,090 | 1,065 | 1,065 | 3,400 | 1,065 |
| 2007-12-13 | 1,137 | 1,140 | 1,105 | 1,130 | 7,800 | 1,130 |
| 2007-12-12 | 1,153 | 1,153 | 1,114 | 1,138 | 3,100 | 1,138 |
| 2007-12-11 | 1,133 | 1,154 | 1,133 | 1,133 | 2,600 | 1,133 |
| 2007-12-10 | 1,097 | 1,110 | 1,081 | 1,100 | 1,000 | 1,100 |
| 2007-12-07 | 1,054 | 1,140 | 1,054 | 1,065 | 3,700 | 1,065 |
| 2007-12-06 | 1,062 | 1,070 | 1,050 | 1,050 | 900 | 1,050 |
| 2007-12-05 | 1,065 | 1,065 | 1,065 | 1,065 | 200 | 1,065 |
| 2007-12-04 | 1,090 | 1,118 | 1,070 | 1,100 | 1,000 | 1,100 |
| 2007-12-03 | 1,050 | 1,130 | 1,050 | 1,130 | 1,000 | 1,130 |
| 2007-11-30 | 1,018 | 1,033 | 1,018 | 1,020 | 3,000 | 1,020 |
| 2007-11-29 | 1,049 | 1,049 | 1,010 | 1,018 | 3,000 | 1,018 |
| 2007-11-28 | 1,083 | 1,083 | 1,030 | 1,050 | 5,800 | 1,050 |
| 2007-11-27 | 1,100 | 1,100 | 1,080 | 1,080 | 300 | 1,080 |
| 2007-11-26 | 1,120 | 1,120 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-11-22 | 1,105 | 1,180 | 1,100 | 1,180 | 2,800 | 1,180 |
| 2007-11-20 | 1,110 | 1,110 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-11-19 | 1,152 | 1,152 | 1,110 | 1,110 | 1,500 | 1,110 |
| 2007-11-16 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,160 |
| 2007-11-15 | 1,190 | 1,190 | 1,180 | 1,180 | 600 | 1,180 |
| 2007-11-14 | 1,180 | 1,220 | 1,160 | 1,190 | 1,700 | 1,190 |
| 2007-11-13 | 1,180 | 1,200 | 1,180 | 1,200 | 800 | 1,200 |
| 2007-11-12 | 1,200 | 1,200 | 1,180 | 1,180 | 2,200 | 1,180 |
| 2007-11-09 | 1,206 | 1,220 | 1,190 | 1,209 | 1,600 | 1,209 |
| 2007-11-08 | 1,171 | 1,211 | 1,170 | 1,211 | 2,200 | 1,211 |
| 2007-11-07 | 1,299 | 1,299 | 1,240 | 1,240 | 4,300 | 1,240 |
| 2007-11-06 | 1,302 | 1,302 | 1,300 | 1,300 | 500 | 1,300 |
| 2007-11-05 | 1,301 | 1,302 | 1,300 | 1,302 | 1,400 | 1,302 |
| 2007-11-02 | 1,274 | 1,295 | 1,274 | 1,295 | 800 | 1,295 |
| 2007-11-01 | 1,253 | 1,279 | 1,253 | 1,279 | 500 | 1,279 |
| 2007-10-31 | 1,270 | 1,289 | 1,252 | 1,260 | 1,100 | 1,260 |
| 2007-10-30 | 1,300 | 1,300 | 1,270 | 1,270 | 700 | 1,270 |
| 2007-10-29 | 1,300 | 1,300 | 1,280 | 1,280 | 1,200 | 1,280 |
| 2007-10-26 | 1,298 | 1,298 | 1,298 | 1,298 | 600 | 1,298 |
| 2007-10-25 | 1,300 | 1,320 | 1,280 | 1,314 | 5,000 | 1,314 |
| 2007-10-24 | 1,302 | 1,320 | 1,300 | 1,302 | 2,600 | 1,302 |
| 2007-10-23 | 1,310 | 1,332 | 1,310 | 1,312 | 2,200 | 1,312 |
| 2007-10-22 | 1,312 | 1,340 | 1,273 | 1,330 | 7,300 | 1,330 |
| 2007-10-19 | 1,310 | 1,335 | 1,310 | 1,312 | 1,600 | 1,312 |
| 2007-10-18 | 1,325 | 1,340 | 1,315 | 1,330 | 1,900 | 1,330 |
| 2007-10-17 | 1,314 | 1,350 | 1,310 | 1,345 | 2,500 | 1,345 |
| 2007-10-16 | 1,296 | 1,305 | 1,296 | 1,305 | 2,400 | 1,305 |
| 2007-10-15 | 1,275 | 1,280 | 1,275 | 1,280 | 500 | 1,280 |
| 2007-10-12 | 1,275 | 1,285 | 1,270 | 1,272 | 2,000 | 1,272 |
| 2007-10-11 | 1,305 | 1,305 | 1,290 | 1,290 | 2,400 | 1,290 |
| 2007-10-10 | 1,340 | 1,340 | 1,300 | 1,300 | 2,700 | 1,300 |
| 2007-10-09 | 1,281 | 1,315 | 1,281 | 1,300 | 4,100 | 1,300 |
| 2007-10-05 | 1,274 | 1,281 | 1,267 | 1,270 | 1,700 | 1,270 |
| 2007-10-04 | 1,249 | 1,285 | 1,249 | 1,285 | 2,600 | 1,285 |
| 2007-10-03 | 1,211 | 1,250 | 1,211 | 1,250 | 1,100 | 1,250 |
| 2007-10-02 | 1,238 | 1,250 | 1,195 | 1,226 | 7,100 | 1,226 |
| 2007-10-01 | 1,198 | 1,209 | 1,198 | 1,198 | 1,200 | 1,198 |
| 2007-09-28 | 1,141 | 1,190 | 1,100 | 1,160 | 13,100 | 1,160 |
| 2007-09-27 | 1,142 | 1,205 | 1,140 | 1,140 | 4,900 | 1,140 |
| 2007-09-26 | 1,122 | 1,142 | 1,121 | 1,131 | 1,400 | 1,131 |
| 2007-09-25 | 1,102 | 1,148 | 1,102 | 1,142 | 2,500 | 1,142 |
| 2007-09-21 | 1,116 | 1,135 | 1,115 | 1,116 | 3,400 | 1,116 |
| 2007-09-20 | 1,114 | 1,125 | 1,102 | 1,115 | 6,600 | 1,115 |
| 2007-09-19 | 1,130 | 1,150 | 1,110 | 1,110 | 5,200 | 1,110 |
| 2007-09-18 | 1,145 | 1,200 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2007-09-14 | 1,139 | 1,161 | 1,124 | 1,130 | 4,900 | 1,130 |
| 2007-09-13 | 1,151 | 1,162 | 1,111 | 1,121 | 12,100 | 1,121 |
| 2007-09-12 | 1,256 | 1,270 | 1,165 | 1,170 | 13,600 | 1,170 |
| 2007-09-11 | 1,285 | 1,324 | 1,275 | 1,276 | 12,700 | 1,276 |
| 2007-09-10 | 1,355 | 1,360 | 1,265 | 1,265 | 17,900 | 1,265 |
| 2007-09-07 | 1,381 | 1,435 | 1,355 | 1,435 | 15,600 | 1,435 |
| 2007-09-06 | 1,352 | 1,390 | 1,315 | 1,390 | 7,700 | 1,390 |
| 2007-09-05 | 1,350 | 1,372 | 1,346 | 1,354 | 7,300 | 1,354 |
| 2007-09-04 | 1,370 | 1,371 | 1,355 | 1,359 | 10,500 | 1,359 |
| 2007-09-03 | 1,431 | 1,432 | 1,361 | 1,361 | 19,600 | 1,361 |
| 2007-08-31 | 1,430 | 1,432 | 1,428 | 1,431 | 14,500 | 1,431 |
| 2007-08-30 | 1,404 | 1,419 | 1,380 | 1,419 | 17,200 | 1,419 |
| 2007-08-29 | 1,380 | 1,440 | 1,380 | 1,440 | 3,300 | 1,440 |
| 2007-08-28 | 1,411 | 1,411 | 1,400 | 1,400 | 2,700 | 1,400 |
| 2007-08-27 | 1,390 | 1,420 | 1,390 | 1,410 | 9,300 | 1,410 |
| 2007-08-24 | 1,400 | 1,405 | 1,380 | 1,381 | 11,000 | 1,381 |
| 2007-08-23 | 1,395 | 1,416 | 1,395 | 1,404 | 12,300 | 1,404 |
| 2007-08-22 | 1,425 | 1,425 | 1,410 | 1,415 | 3,200 | 1,415 |
| 2007-08-21 | 1,359 | 1,428 | 1,355 | 1,425 | 3,600 | 1,425 |
| 2007-08-20 | 1,400 | 1,460 | 1,260 | 1,261 | 7,300 | 1,261 |
| 2007-08-17 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2007-08-16 | 1,400 | 1,450 | 1,390 | 1,450 | 3,200 | 1,450 |
| 2007-08-15 | 1,445 | 1,445 | 1,436 | 1,440 | 3,800 | 1,440 |
| 2007-08-14 | 1,481 | 1,485 | 1,471 | 1,485 | 3,000 | 1,485 |
| 2007-08-13 | 1,454 | 1,500 | 1,454 | 1,480 | 3,200 | 1,480 |
| 2007-08-10 | 1,455 | 1,510 | 1,455 | 1,500 | 1,600 | 1,500 |
| 2007-08-09 | 1,519 | 1,520 | 1,471 | 1,500 | 6,800 | 1,500 |
| 2007-08-08 | 1,615 | 1,625 | 1,531 | 1,532 | 4,400 | 1,532 |
| 2007-08-07 | 1,638 | 1,677 | 1,638 | 1,645 | 1,500 | 1,645 |
| 2007-08-06 | 1,675 | 1,675 | 1,629 | 1,638 | 3,500 | 1,638 |
| 2007-08-03 | 1,661 | 1,680 | 1,661 | 1,679 | 1,400 | 1,679 |
| 2007-08-02 | 1,670 | 1,700 | 1,652 | 1,674 | 6,400 | 1,674 |
| 2007-08-01 | 1,740 | 1,745 | 1,700 | 1,700 | 5,100 | 1,700 |
| 2007-07-31 | 1,795 | 1,810 | 1,745 | 1,745 | 2,000 | 1,745 |
| 2007-07-30 | 1,720 | 1,800 | 1,717 | 1,735 | 5,100 | 1,735 |
| 2007-07-27 | 1,755 | 1,830 | 1,755 | 1,799 | 4,500 | 1,799 |
| 2007-07-26 | 1,830 | 1,845 | 1,830 | 1,840 | 2,600 | 1,840 |
| 2007-07-25 | 1,857 | 1,857 | 1,820 | 1,830 | 2,700 | 1,830 |
| 2007-07-24 | 1,864 | 1,866 | 1,850 | 1,865 | 1,700 | 1,865 |
| 2007-07-23 | 1,881 | 1,899 | 1,840 | 1,864 | 3,300 | 1,864 |
| 2007-07-20 | 1,844 | 1,935 | 1,841 | 1,851 | 6,100 | 1,851 |
| 2007-07-19 | 1,836 | 1,841 | 1,836 | 1,841 | 2,000 | 1,841 |
| 2007-07-18 | 1,860 | 1,869 | 1,810 | 1,836 | 1,700 | 1,836 |
| 2007-07-17 | 1,850 | 1,862 | 1,840 | 1,860 | 1,600 | 1,860 |
| 2007-07-13 | 1,840 | 1,867 | 1,830 | 1,850 | 1,000 | 1,850 |
| 2007-07-12 | 1,849 | 1,860 | 1,840 | 1,840 | 3,900 | 1,840 |
| 2007-07-11 | 1,860 | 1,860 | 1,790 | 1,835 | 5,400 | 1,835 |
| 2007-07-10 | 1,850 | 1,860 | 1,846 | 1,860 | 2,800 | 1,860 |
| 2007-07-09 | 1,849 | 1,858 | 1,819 | 1,850 | 2,800 | 1,850 |
| 2007-07-06 | 1,845 | 1,860 | 1,830 | 1,850 | 3,600 | 1,850 |
| 2007-07-05 | 1,819 | 1,830 | 1,815 | 1,830 | 3,400 | 1,830 |
| 2007-07-04 | 1,820 | 1,823 | 1,815 | 1,823 | 4,600 | 1,823 |
| 2007-07-03 | 1,829 | 1,835 | 1,806 | 1,806 | 1,200 | 1,806 |
| 2007-07-02 | 1,780 | 1,819 | 1,780 | 1,801 | 1,500 | 1,801 |
| 2007-06-29 | 1,779 | 1,799 | 1,779 | 1,790 | 2,200 | 1,790 |
| 2007-06-28 | 1,760 | 1,795 | 1,755 | 1,780 | 3,800 | 1,780 |
| 2007-06-27 | 1,780 | 1,785 | 1,760 | 1,775 | 2,300 | 1,775 |
| 2007-06-26 | 1,815 | 1,815 | 1,785 | 1,785 | 7,600 | 1,785 |
| 2007-06-25 | 1,821 | 1,840 | 1,810 | 1,812 | 1,300 | 1,812 |
| 2007-06-22 | 1,815 | 1,883 | 1,812 | 1,820 | 5,800 | 1,820 |
| 2007-06-21 | 1,788 | 1,830 | 1,788 | 1,810 | 1,700 | 1,810 |
| 2007-06-20 | 1,822 | 1,830 | 1,801 | 1,806 | 4,300 | 1,806 |
| 2007-06-19 | 1,850 | 1,850 | 1,830 | 1,830 | 800 | 1,830 |
| 2007-06-18 | 1,850 | 1,860 | 1,804 | 1,850 | 7,500 | 1,850 |
| 2007-06-15 | 1,880 | 1,883 | 1,825 | 1,850 | 17,500 | 1,850 |
| 2007-06-14 | 1,880 | 1,891 | 1,875 | 1,885 | 8,300 | 1,885 |
| 2007-06-13 | 1,866 | 1,880 | 1,865 | 1,880 | 900 | 1,880 |
| 2007-06-12 | 1,870 | 1,881 | 1,860 | 1,865 | 5,200 | 1,865 |
| 2007-06-11 | 1,940 | 1,940 | 1,858 | 1,858 | 18,200 | 1,858 |
| 2007-06-08 | 1,872 | 1,920 | 1,872 | 1,900 | 4,700 | 1,900 |
| 2007-06-07 | 1,901 | 1,915 | 1,881 | 1,915 | 5,700 | 1,915 |
| 2007-06-06 | 1,950 | 1,950 | 1,905 | 1,905 | 6,000 | 1,905 |
| 2007-06-05 | 1,951 | 1,951 | 1,925 | 1,926 | 7,100 | 1,926 |
| 2007-06-04 | 1,950 | 2,080 | 1,950 | 1,981 | 35,900 | 1,981 |
| 2007-06-01 | 1,825 | 1,890 | 1,825 | 1,881 | 3,300 | 1,881 |
| 2007-05-31 | 1,869 | 1,880 | 1,840 | 1,855 | 1,500 | 1,855 |
| 2007-05-30 | 1,824 | 1,850 | 1,820 | 1,850 | 7,200 | 1,850 |
| 2007-05-29 | 1,825 | 1,825 | 1,800 | 1,825 | 6,800 | 1,825 |
| 2007-05-28 | 1,825 | 1,840 | 1,820 | 1,825 | 3,700 | 1,825 |
| 2007-05-25 | 1,771 | 1,825 | 1,771 | 1,825 | 2,300 | 1,825 |
| 2007-05-24 | 1,824 | 1,824 | 1,801 | 1,801 | 1,500 | 1,801 |
| 2007-05-23 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,800 |
| 2007-05-22 | 1,800 | 1,850 | 1,790 | 1,791 | 2,900 | 1,791 |
| 2007-05-21 | 1,762 | 1,800 | 1,762 | 1,790 | 1,500 | 1,790 |
| 2007-05-18 | 1,770 | 1,770 | 1,763 | 1,763 | 1,000 | 1,763 |
| 2007-05-17 | 1,770 | 1,770 | 1,770 | 1,770 | 3,600 | 1,770 |
| 2007-05-16 | 1,770 | 1,770 | 1,760 | 1,770 | 800 | 1,770 |
| 2007-05-15 | 1,799 | 1,799 | 1,770 | 1,770 | 200 | 1,770 |
| 2007-05-14 | 1,803 | 1,810 | 1,800 | 1,800 | 3,200 | 1,800 |
| 2007-05-11 | 1,850 | 1,850 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2007-05-10 | 1,820 | 1,900 | 1,820 | 1,870 | 2,700 | 1,870 |
| 2007-05-09 | 1,820 | 1,830 | 1,810 | 1,820 | 3,100 | 1,820 |
| 2007-05-08 | 1,800 | 1,810 | 1,765 | 1,790 | 3,500 | 1,790 |
| 2007-05-07 | 1,755 | 1,800 | 1,755 | 1,785 | 3,700 | 1,785 |
| 2007-05-02 | 1,810 | 1,810 | 1,785 | 1,785 | 300 | 1,785 |
| 2007-05-01 | 1,795 | 1,820 | 1,795 | 1,820 | 1,300 | 1,820 |
| 2007-04-27 | 1,750 | 1,795 | 1,750 | 1,795 | 3,600 | 1,795 |
| 2007-04-26 | 1,760 | 1,770 | 1,750 | 1,750 | 1,800 | 1,750 |
| 2007-04-25 | 1,749 | 1,760 | 1,749 | 1,760 | 1,700 | 1,760 |
| 2007-04-24 | 1,726 | 1,749 | 1,726 | 1,749 | 1,400 | 1,749 |
| 2007-04-23 | 1,749 | 1,749 | 1,749 | 1,749 | 100 | 1,749 |
| 2007-04-20 | 1,750 | 1,750 | 1,750 | 1,750 | 3,400 | 1,750 |
| 2007-04-19 | 1,750 | 1,751 | 1,742 | 1,750 | 7,700 | 1,750 |
| 2007-04-18 | 1,755 | 1,755 | 1,750 | 1,750 | 800 | 1,750 |
| 2007-04-17 | 1,752 | 1,752 | 1,742 | 1,742 | 1,400 | 1,742 |
| 2007-04-16 | 1,764 | 1,775 | 1,761 | 1,761 | 3,200 | 1,761 |
| 2007-04-13 | 1,782 | 1,782 | 1,755 | 1,763 | 500 | 1,763 |
| 2007-04-12 | 1,800 | 1,800 | 1,750 | 1,800 | 5,600 | 1,800 |
| 2007-04-11 | 1,820 | 1,820 | 1,784 | 1,810 | 500 | 1,810 |
| 2007-04-10 | 1,830 | 1,830 | 1,780 | 1,819 | 2,000 | 1,819 |
| 2007-04-09 | 1,781 | 1,820 | 1,781 | 1,820 | 700 | 1,820 |
| 2007-04-06 | 1,770 | 1,800 | 1,770 | 1,780 | 9,500 | 1,780 |
| 2007-04-05 | 1,770 | 1,770 | 1,755 | 1,760 | 500 | 1,760 |
| 2007-04-04 | 1,799 | 1,799 | 1,750 | 1,770 | 2,500 | 1,770 |
| 2007-04-03 | 1,808 | 1,808 | 1,748 | 1,788 | 3,200 | 1,788 |
| 2007-04-02 | 1,785 | 1,840 | 1,756 | 1,756 | 6,300 | 1,756 |
| 2007-03-30 | 1,766 | 1,780 | 1,761 | 1,780 | 1,800 | 1,780 |
| 2007-03-29 | 1,761 | 1,761 | 1,761 | 1,761 | 100 | 1,761 |
| 2007-03-28 | 1,818 | 1,830 | 1,760 | 1,760 | 3,000 | 1,760 |
| 2007-03-27 | 1,850 | 1,870 | 1,810 | 1,818 | 2,000 | 1,818 |
| 2007-03-26 | 1,879 | 1,879 | 1,879 | 1,879 | 100 | 1,879 |
| 2007-03-23 | 1,860 | 1,899 | 1,843 | 1,899 | 1,800 | 1,899 |
| 2007-03-22 | 1,850 | 1,905 | 1,850 | 1,900 | 4,700 | 1,900 |
| 2007-03-20 | 1,879 | 1,879 | 1,850 | 1,850 | 1,700 | 1,850 |
| 2007-03-19 | 1,888 | 1,888 | 1,850 | 1,850 | 8,600 | 1,850 |
| 2007-03-16 | 1,870 | 1,900 | 1,860 | 1,900 | 3,500 | 1,900 |
| 2007-03-15 | 1,900 | 1,900 | 1,860 | 1,870 | 7,400 | 1,870 |
| 2007-03-14 | 1,890 | 1,900 | 1,850 | 1,900 | 6,300 | 1,900 |
| 2007-03-13 | 1,940 | 1,950 | 1,900 | 1,911 | 9,600 | 1,911 |
| 2007-03-12 | 1,875 | 1,920 | 1,815 | 1,880 | 14,500 | 1,880 |
| 2007-03-09 | 1,660 | 1,670 | 1,642 | 1,665 | 4,500 | 1,665 |
| 2007-03-08 | 1,700 | 1,700 | 1,640 | 1,660 | 2,000 | 1,660 |
| 2007-03-07 | 1,710 | 1,710 | 1,630 | 1,630 | 5,600 | 1,630 |
| 2007-03-06 | 1,650 | 1,690 | 1,620 | 1,620 | 6,200 | 1,620 |
| 2007-03-05 | 1,751 | 1,751 | 1,650 | 1,650 | 8,200 | 1,650 |
| 2007-03-02 | 1,810 | 1,830 | 1,800 | 1,800 | 3,400 | 1,800 |
| 2007-03-01 | 1,889 | 1,889 | 1,850 | 1,880 | 3,900 | 1,880 |
| 2007-02-28 | 1,850 | 1,910 | 1,760 | 1,900 | 27,100 | 1,900 |
| 2007-02-27 | 1,850 | 1,870 | 1,830 | 1,870 | 8,100 | 1,870 |
| 2007-02-26 | 1,861 | 1,870 | 1,843 | 1,850 | 20,300 | 1,850 |
| 2007-02-23 | 1,800 | 1,890 | 1,800 | 1,870 | 9,300 | 1,870 |
| 2007-02-22 | 1,740 | 1,930 | 1,739 | 1,800 | 10,700 | 1,800 |
| 2007-02-21 | 1,721 | 1,730 | 1,721 | 1,730 | 4,000 | 1,730 |
| 2007-02-20 | 1,700 | 1,720 | 1,695 | 1,700 | 2,400 | 1,700 |
| 2007-02-19 | 1,715 | 1,750 | 1,692 | 1,720 | 4,700 | 1,720 |
| 2007-02-16 | 1,785 | 1,788 | 1,700 | 1,775 | 2,500 | 1,775 |
| 2007-02-15 | 1,770 | 1,790 | 1,766 | 1,790 | 3,100 | 1,790 |
| 2007-02-14 | 1,785 | 1,785 | 1,761 | 1,780 | 900 | 1,780 |
| 2007-02-13 | 1,815 | 1,820 | 1,770 | 1,816 | 3,900 | 1,816 |
| 2007-02-09 | 1,763 | 1,820 | 1,760 | 1,820 | 6,700 | 1,820 |
| 2007-02-08 | 1,810 | 1,815 | 1,750 | 1,763 | 6,800 | 1,763 |
| 2007-02-07 | 1,765 | 1,820 | 1,755 | 1,820 | 10,600 | 1,820 |
| 2007-02-06 | 1,691 | 1,800 | 1,690 | 1,750 | 6,600 | 1,750 |
| 2007-02-05 | 1,708 | 1,708 | 1,690 | 1,705 | 10,500 | 1,705 |
| 2007-02-02 | 1,750 | 1,820 | 1,750 | 1,760 | 11,200 | 1,760 |
| 2007-02-01 | 1,900 | 1,900 | 1,715 | 1,820 | 45,000 | 1,820 |
| 2007-01-31 | 1,945 | 1,945 | 1,945 | 1,945 | 44,800 | 1,945 |
| 2007-01-30 | 1,649 | 1,651 | 1,635 | 1,645 | 9,900 | 1,645 |
| 2007-01-29 | 1,600 | 1,645 | 1,590 | 1,615 | 8,100 | 1,615 |
| 2007-01-26 | 1,600 | 1,600 | 1,580 | 1,600 | 7,800 | 1,600 |
| 2007-01-25 | 1,600 | 1,630 | 1,600 | 1,600 | 12,300 | 1,600 |
| 2007-01-24 | 1,577 | 1,600 | 1,570 | 1,600 | 11,600 | 1,600 |
| 2007-01-23 | 1,574 | 1,579 | 1,545 | 1,550 | 3,800 | 1,550 |
| 2007-01-22 | 1,534 | 1,550 | 1,534 | 1,545 | 7,700 | 1,545 |
| 2007-01-19 | 1,515 | 1,535 | 1,515 | 1,530 | 7,400 | 1,530 |
| 2007-01-18 | 1,510 | 1,540 | 1,500 | 1,515 | 13,500 | 1,515 |
| 2007-01-17 | 1,489 | 1,525 | 1,488 | 1,510 | 12,600 | 1,510 |
| 2007-01-16 | 1,450 | 1,478 | 1,420 | 1,478 | 13,700 | 1,478 |
| 2007-01-15 | 1,459 | 1,498 | 1,420 | 1,438 | 16,100 | 1,438 |
| 2007-01-12 | 1,420 | 1,465 | 1,420 | 1,445 | 17,600 | 1,445 |
| 2007-01-11 | 1,345 | 1,429 | 1,345 | 1,390 | 25,700 | 1,390 |
| 2007-01-10 | 1,301 | 1,350 | 1,300 | 1,345 | 9,800 | 1,345 |
| 2007-01-09 | 1,310 | 1,310 | 1,300 | 1,300 | 1,400 | 1,300 |
| 2007-01-05 | 1,300 | 1,310 | 1,300 | 1,310 | 2,600 | 1,310 |
| 2007-01-04 | 1,280 | 1,310 | 1,280 | 1,310 | 2,900 | 1,310 |
分割・併合履歴 ： なし
