4970 東洋合成工業(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 | 937 | 940 | 937 | 938 | 800 | 938 |
| 2007-12-27 | 945 | 951 | 935 | 950 | 1,100 | 950 |
| 2007-12-26 | 945 | 945 | 944 | 945 | 400 | 945 |
| 2007-12-25 | 947 | 947 | 920 | 925 | 9,200 | 925 |
| 2007-12-21 | 950 | 963 | 925 | 925 | 5,800 | 925 |
| 2007-12-20 | 965 | 965 | 948 | 948 | 4,200 | 948 |
| 2007-12-19 | 971 | 980 | 965 | 967 | 6,200 | 967 |
| 2007-12-18 | 975 | 978 | 971 | 973 | 4,500 | 973 |
| 2007-12-17 | 978 | 979 | 976 | 976 | 2,800 | 976 |
| 2007-12-14 | 982 | 982 | 978 | 978 | 1,300 | 978 |
| 2007-12-13 | 976 | 980 | 976 | 980 | 1,800 | 980 |
| 2007-12-12 | 967 | 972 | 966 | 972 | 2,800 | 972 |
| 2007-12-11 | 971 | 976 | 967 | 968 | 5,000 | 968 |
| 2007-12-10 | 978 | 980 | 965 | 970 | 5,400 | 970 |
| 2007-12-07 | 945 | 958 | 945 | 958 | 1,900 | 958 |
| 2007-12-06 | 931 | 944 | 931 | 937 | 1,900 | 937 |
| 2007-12-05 | 918 | 930 | 918 | 930 | 2,000 | 930 |
| 2007-12-04 | 910 | 919 | 910 | 918 | 3,900 | 918 |
| 2007-12-03 | 903 | 908 | 903 | 908 | 3,000 | 908 |
| 2007-11-30 | 906 | 908 | 902 | 905 | 3,000 | 905 |
| 2007-11-29 | 901 | 908 | 900 | 902 | 2,800 | 902 |
| 2007-11-28 | 900 | 902 | 898 | 901 | 3,300 | 901 |
| 2007-11-27 | 902 | 902 | 898 | 898 | 2,200 | 898 |
| 2007-11-26 | 900 | 909 | 897 | 902 | 3,200 | 902 |
| 2007-11-22 | 915 | 915 | 891 | 891 | 2,700 | 891 |
| 2007-11-21 | 895 | 900 | 895 | 895 | 2,600 | 895 |
| 2007-11-20 | 901 | 901 | 880 | 891 | 5,600 | 891 |
| 2007-11-19 | 900 | 912 | 900 | 904 | 3,300 | 904 |
| 2007-11-16 | 898 | 901 | 898 | 900 | 3,900 | 900 |
| 2007-11-15 | 860 | 908 | 860 | 898 | 9,100 | 898 |
| 2007-11-14 | 821 | 870 | 821 | 858 | 39,500 | 858 |
| 2007-11-13 | 971 | 975 | 911 | 911 | 15,000 | 911 |
| 2007-11-12 | 994 | 995 | 980 | 991 | 3,800 | 991 |
| 2007-11-09 | 999 | 1,005 | 998 | 998 | 5,500 | 998 |
| 2007-11-08 | 1,006 | 1,006 | 1,001 | 1,001 | 1,600 | 1,001 |
| 2007-11-07 | 1,010 | 1,010 | 1,005 | 1,005 | 1,100 | 1,005 |
| 2007-11-06 | 1,015 | 1,015 | 1,005 | 1,010 | 2,400 | 1,010 |
| 2007-11-05 | 1,020 | 1,020 | 1,015 | 1,015 | 1,200 | 1,015 |
| 2007-11-02 | 1,020 | 1,020 | 1,016 | 1,020 | 2,900 | 1,020 |
| 2007-11-01 | 1,018 | 1,020 | 1,018 | 1,020 | 2,800 | 1,020 |
| 2007-10-31 | 1,011 | 1,020 | 1,007 | 1,020 | 1,600 | 1,020 |
| 2007-10-30 | 1,018 | 1,018 | 1,005 | 1,008 | 1,500 | 1,008 |
| 2007-10-29 | 1,015 | 1,018 | 1,015 | 1,018 | 1,000 | 1,018 |
| 2007-10-26 | 1,015 | 1,020 | 1,010 | 1,010 | 1,600 | 1,010 |
| 2007-10-25 | 1,033 | 1,033 | 1,014 | 1,029 | 1,300 | 1,029 |
| 2007-10-24 | 1,014 | 1,018 | 1,013 | 1,013 | 1,500 | 1,013 |
| 2007-10-23 | 1,015 | 1,015 | 1,012 | 1,015 | 400 | 1,015 |
| 2007-10-22 | 1,015 | 1,015 | 1,010 | 1,011 | 1,400 | 1,011 |
| 2007-10-19 | 1,017 | 1,018 | 1,016 | 1,018 | 900 | 1,018 |
| 2007-10-18 | 1,014 | 1,017 | 1,014 | 1,017 | 600 | 1,017 |
| 2007-10-17 | 1,023 | 1,023 | 1,012 | 1,014 | 3,000 | 1,014 |
| 2007-10-16 | 1,025 | 1,027 | 1,023 | 1,025 | 900 | 1,025 |
| 2007-10-15 | 1,041 | 1,041 | 1,026 | 1,026 | 1,200 | 1,026 |
| 2007-10-12 | 1,021 | 1,026 | 1,021 | 1,025 | 1,500 | 1,025 |
| 2007-10-11 | 1,031 | 1,034 | 1,022 | 1,025 | 2,000 | 1,025 |
| 2007-10-10 | 1,027 | 1,034 | 1,027 | 1,031 | 1,100 | 1,031 |
| 2007-10-09 | 1,028 | 1,033 | 1,025 | 1,030 | 1,600 | 1,030 |
| 2007-10-05 | 1,025 | 1,025 | 1,022 | 1,024 | 1,800 | 1,024 |
| 2007-10-04 | 1,037 | 1,040 | 1,024 | 1,024 | 2,300 | 1,024 |
| 2007-10-03 | 1,048 | 1,048 | 1,035 | 1,036 | 1,700 | 1,036 |
| 2007-10-02 | 1,075 | 1,075 | 1,037 | 1,050 | 3,700 | 1,050 |
| 2007-10-01 | 1,024 | 1,042 | 1,021 | 1,035 | 1,100 | 1,035 |
| 2007-09-28 | 1,023 | 1,025 | 1,020 | 1,024 | 1,100 | 1,024 |
| 2007-09-27 | 1,015 | 1,020 | 1,015 | 1,020 | 2,300 | 1,020 |
| 2007-09-26 | 1,015 | 1,015 | 1,010 | 1,013 | 2,800 | 1,013 |
| 2007-09-25 | 1,012 | 1,020 | 1,004 | 1,015 | 6,400 | 1,015 |
| 2007-09-21 | 1,092 | 1,096 | 1,090 | 1,096 | 9,400 | 1,096 |
| 2007-09-20 | 1,097 | 1,097 | 1,092 | 1,092 | 6,200 | 1,092 |
| 2007-09-19 | 1,090 | 1,097 | 1,088 | 1,097 | 3,200 | 1,097 |
| 2007-09-18 | 1,088 | 1,089 | 1,086 | 1,089 | 2,600 | 1,089 |
| 2007-09-14 | 1,070 | 1,081 | 1,070 | 1,081 | 1,300 | 1,081 |
| 2007-09-13 | 1,075 | 1,075 | 1,070 | 1,070 | 2,700 | 1,070 |
| 2007-09-12 | 1,080 | 1,082 | 1,075 | 1,075 | 1,300 | 1,075 |
| 2007-09-11 | 1,064 | 1,070 | 1,053 | 1,070 | 2,100 | 1,070 |
| 2007-09-10 | 1,060 | 1,078 | 1,057 | 1,061 | 3,600 | 1,061 |
| 2007-09-07 | 1,070 | 1,079 | 1,060 | 1,079 | 3,100 | 1,079 |
| 2007-09-06 | 1,075 | 1,085 | 1,066 | 1,070 | 1,900 | 1,070 |
| 2007-09-05 | 1,071 | 1,089 | 1,071 | 1,073 | 1,300 | 1,073 |
| 2007-09-04 | 1,095 | 1,095 | 1,065 | 1,065 | 6,200 | 1,065 |
| 2007-09-03 | 1,091 | 1,091 | 1,082 | 1,082 | 4,300 | 1,082 |
| 2007-08-31 | 1,090 | 1,092 | 1,082 | 1,092 | 2,200 | 1,092 |
| 2007-08-30 | 1,090 | 1,100 | 1,090 | 1,100 | 1,400 | 1,100 |
| 2007-08-29 | 1,085 | 1,090 | 1,051 | 1,061 | 2,200 | 1,061 |
| 2007-08-28 | 1,086 | 1,090 | 1,080 | 1,090 | 1,200 | 1,090 |
| 2007-08-27 | 1,095 | 1,095 | 1,080 | 1,085 | 2,000 | 1,085 |
| 2007-08-24 | 1,090 | 1,093 | 1,090 | 1,093 | 2,300 | 1,093 |
| 2007-08-23 | 1,056 | 1,098 | 1,056 | 1,095 | 1,500 | 1,095 |
| 2007-08-22 | 1,049 | 1,055 | 1,046 | 1,055 | 2,300 | 1,055 |
| 2007-08-21 | 1,036 | 1,052 | 1,036 | 1,049 | 2,700 | 1,049 |
| 2007-08-20 | 1,024 | 1,045 | 1,024 | 1,036 | 2,100 | 1,036 |
| 2007-08-17 | 1,035 | 1,040 | 1,010 | 1,011 | 4,600 | 1,011 |
| 2007-08-16 | 1,050 | 1,069 | 1,030 | 1,035 | 5,100 | 1,035 |
| 2007-08-15 | 1,060 | 1,070 | 1,052 | 1,052 | 1,800 | 1,052 |
| 2007-08-14 | 1,070 | 1,070 | 1,060 | 1,060 | 1,900 | 1,060 |
| 2007-08-13 | 1,060 | 1,073 | 1,060 | 1,067 | 1,500 | 1,067 |
| 2007-08-10 | 1,050 | 1,063 | 1,043 | 1,060 | 1,800 | 1,060 |
| 2007-08-09 | 1,075 | 1,075 | 1,040 | 1,065 | 3,400 | 1,065 |
| 2007-08-08 | 1,100 | 1,100 | 1,075 | 1,075 | 3,900 | 1,075 |
| 2007-08-07 | 1,111 | 1,111 | 1,099 | 1,104 | 1,200 | 1,104 |
| 2007-08-06 | 1,106 | 1,106 | 1,099 | 1,100 | 2,300 | 1,100 |
| 2007-08-03 | 1,109 | 1,121 | 1,107 | 1,107 | 1,200 | 1,107 |
| 2007-08-02 | 1,145 | 1,145 | 1,110 | 1,110 | 3,300 | 1,110 |
| 2007-08-01 | 1,120 | 1,120 | 1,095 | 1,105 | 3,700 | 1,105 |
| 2007-07-31 | 1,110 | 1,115 | 1,102 | 1,102 | 1,700 | 1,102 |
| 2007-07-30 | 1,112 | 1,115 | 1,082 | 1,115 | 4,900 | 1,115 |
| 2007-07-27 | 1,102 | 1,115 | 1,100 | 1,115 | 3,100 | 1,115 |
| 2007-07-26 | 1,120 | 1,125 | 1,111 | 1,111 | 400 | 1,111 |
| 2007-07-25 | 1,130 | 1,130 | 1,110 | 1,125 | 2,600 | 1,125 |
| 2007-07-24 | 1,143 | 1,145 | 1,128 | 1,128 | 1,800 | 1,128 |
| 2007-07-23 | 1,133 | 1,144 | 1,110 | 1,129 | 2,600 | 1,129 |
| 2007-07-20 | 1,133 | 1,150 | 1,120 | 1,123 | 2,000 | 1,123 |
| 2007-07-19 | 1,130 | 1,150 | 1,126 | 1,148 | 1,200 | 1,148 |
| 2007-07-18 | 1,150 | 1,150 | 1,130 | 1,130 | 3,500 | 1,130 |
| 2007-07-17 | 1,159 | 1,160 | 1,151 | 1,151 | 2,200 | 1,151 |
| 2007-07-13 | 1,160 | 1,160 | 1,150 | 1,150 | 1,800 | 1,150 |
| 2007-07-12 | 1,158 | 1,161 | 1,155 | 1,160 | 1,800 | 1,160 |
| 2007-07-11 | 1,161 | 1,161 | 1,158 | 1,158 | 2,800 | 1,158 |
| 2007-07-10 | 1,161 | 1,162 | 1,160 | 1,161 | 2,100 | 1,161 |
| 2007-07-09 | 1,162 | 1,163 | 1,156 | 1,156 | 2,000 | 1,156 |
| 2007-07-06 | 1,179 | 1,179 | 1,151 | 1,155 | 3,700 | 1,155 |
| 2007-07-05 | 1,180 | 1,182 | 1,175 | 1,180 | 4,700 | 1,180 |
| 2007-07-04 | 1,173 | 1,180 | 1,150 | 1,180 | 5,200 | 1,180 |
| 2007-07-03 | 1,192 | 1,192 | 1,167 | 1,174 | 4,600 | 1,174 |
| 2007-07-02 | 1,124 | 1,162 | 1,123 | 1,152 | 4,000 | 1,152 |
| 2007-06-29 | 1,139 | 1,139 | 1,124 | 1,124 | 2,700 | 1,124 |
| 2007-06-28 | 1,130 | 1,137 | 1,129 | 1,137 | 3,800 | 1,137 |
| 2007-06-27 | 1,112 | 1,140 | 1,112 | 1,138 | 4,300 | 1,138 |
| 2007-06-26 | 1,130 | 1,134 | 1,101 | 1,130 | 7,000 | 1,130 |
| 2007-06-25 | 1,127 | 1,131 | 1,124 | 1,130 | 5,300 | 1,130 |
| 2007-06-22 | 1,099 | 1,110 | 1,090 | 1,110 | 4,300 | 1,110 |
| 2007-06-21 | 1,100 | 1,120 | 1,070 | 1,099 | 11,400 | 1,099 |
| 2007-06-20 | 1,111 | 1,111 | 1,069 | 1,105 | 10,900 | 1,105 |
| 2007-06-19 | 1,044 | 1,069 | 1,044 | 1,063 | 7,600 | 1,063 |
| 2007-06-18 | 1,029 | 1,049 | 1,022 | 1,038 | 6,600 | 1,038 |
| 2007-06-15 | 1,013 | 1,015 | 1,009 | 1,012 | 5,300 | 1,012 |
| 2007-06-14 | 1,010 | 1,012 | 1,000 | 1,012 | 23,000 | 1,012 |
| 2007-06-13 | 1,020 | 1,020 | 1,010 | 1,012 | 5,900 | 1,012 |
| 2007-06-12 | 1,030 | 1,030 | 1,011 | 1,023 | 6,900 | 1,023 |
| 2007-06-11 | 1,010 | 1,020 | 1,009 | 1,020 | 7,100 | 1,020 |
| 2007-06-08 | 1,010 | 1,010 | 1,006 | 1,008 | 3,400 | 1,008 |
| 2007-06-07 | 1,005 | 1,005 | 1,004 | 1,005 | 4,400 | 1,005 |
| 2007-06-06 | 1,006 | 1,006 | 1,003 | 1,005 | 4,500 | 1,005 |
| 2007-06-05 | 1,005 | 1,006 | 1,002 | 1,006 | 3,900 | 1,006 |
| 2007-06-04 | 1,018 | 1,018 | 1,004 | 1,005 | 4,900 | 1,005 |
| 2007-06-01 | 1,003 | 1,005 | 1,001 | 1,002 | 11,400 | 1,002 |
| 2007-05-31 | 1,004 | 1,005 | 1,003 | 1,003 | 3,200 | 1,003 |
| 2007-05-30 | 1,008 | 1,008 | 1,003 | 1,004 | 3,000 | 1,004 |
| 2007-05-29 | 1,006 | 1,009 | 1,006 | 1,009 | 5,100 | 1,009 |
| 2007-05-28 | 1,009 | 1,009 | 1,003 | 1,006 | 5,800 | 1,006 |
| 2007-05-25 | 1,018 | 1,018 | 1,001 | 1,009 | 5,800 | 1,009 |
| 2007-05-24 | 1,009 | 1,010 | 1,004 | 1,008 | 3,100 | 1,008 |
| 2007-05-23 | 1,010 | 1,013 | 1,002 | 1,010 | 4,700 | 1,010 |
| 2007-05-22 | 1,006 | 1,010 | 1,001 | 1,006 | 3,400 | 1,006 |
| 2007-05-21 | 1,013 | 1,013 | 1,005 | 1,006 | 13,800 | 1,006 |
| 2007-05-18 | 1,020 | 1,020 | 1,015 | 1,015 | 1,800 | 1,015 |
| 2007-05-17 | 1,019 | 1,019 | 1,018 | 1,018 | 1,000 | 1,018 |
| 2007-05-16 | 1,021 | 1,030 | 1,018 | 1,019 | 4,400 | 1,019 |
| 2007-05-15 | 1,018 | 1,030 | 1,017 | 1,018 | 2,100 | 1,018 |
| 2007-05-14 | 1,035 | 1,035 | 1,018 | 1,018 | 3,500 | 1,018 |
| 2007-05-11 | 1,030 | 1,030 | 1,025 | 1,030 | 1,300 | 1,030 |
| 2007-05-10 | 1,028 | 1,028 | 1,025 | 1,025 | 4,100 | 1,025 |
| 2007-05-09 | 1,024 | 1,028 | 1,023 | 1,028 | 1,400 | 1,028 |
| 2007-05-08 | 1,030 | 1,030 | 1,022 | 1,030 | 4,600 | 1,030 |
| 2007-05-07 | 1,070 | 1,070 | 1,030 | 1,030 | 7,600 | 1,030 |
| 2007-05-02 | 1,080 | 1,090 | 1,058 | 1,065 | 8,000 | 1,065 |
| 2007-05-01 | 1,060 | 1,060 | 1,050 | 1,060 | 3,900 | 1,060 |
| 2007-04-27 | 1,060 | 1,060 | 1,055 | 1,055 | 3,000 | 1,055 |
| 2007-04-26 | 1,050 | 1,060 | 1,050 | 1,060 | 1,300 | 1,060 |
| 2007-04-25 | 1,045 | 1,060 | 1,042 | 1,050 | 2,700 | 1,050 |
| 2007-04-24 | 1,004 | 1,020 | 1,001 | 1,005 | 3,600 | 1,005 |
| 2007-04-23 | 1,015 | 1,015 | 1,004 | 1,004 | 3,600 | 1,004 |
| 2007-04-20 | 1,043 | 1,067 | 1,025 | 1,025 | 3,000 | 1,025 |
| 2007-04-19 | 1,076 | 1,079 | 1,041 | 1,041 | 2,400 | 1,041 |
| 2007-04-18 | 1,058 | 1,070 | 1,041 | 1,048 | 1,900 | 1,048 |
| 2007-04-17 | 1,057 | 1,057 | 1,038 | 1,057 | 5,000 | 1,057 |
| 2007-04-16 | 1,081 | 1,081 | 1,051 | 1,057 | 5,400 | 1,057 |
| 2007-04-13 | 1,106 | 1,110 | 1,101 | 1,101 | 2,700 | 1,101 |
| 2007-04-12 | 1,110 | 1,116 | 1,110 | 1,115 | 1,200 | 1,115 |
| 2007-04-11 | 1,119 | 1,125 | 1,115 | 1,120 | 1,900 | 1,120 |
| 2007-04-10 | 1,128 | 1,128 | 1,101 | 1,114 | 2,800 | 1,114 |
| 2007-04-09 | 1,169 | 1,169 | 1,128 | 1,130 | 2,600 | 1,130 |
| 2007-04-06 | 1,188 | 1,188 | 1,180 | 1,180 | 2,600 | 1,180 |
| 2007-04-05 | 1,207 | 1,207 | 1,190 | 1,191 | 500 | 1,191 |
| 2007-04-04 | 1,195 | 1,209 | 1,186 | 1,208 | 1,700 | 1,208 |
| 2007-04-03 | 1,229 | 1,229 | 1,195 | 1,195 | 2,400 | 1,195 |
| 2007-04-02 | 1,186 | 1,210 | 1,186 | 1,190 | 2,400 | 1,190 |
| 2007-03-30 | 1,225 | 1,225 | 1,200 | 1,210 | 2,200 | 1,210 |
| 2007-03-29 | 1,219 | 1,219 | 1,193 | 1,214 | 900 | 1,214 |
| 2007-03-28 | 1,220 | 1,230 | 1,200 | 1,230 | 5,800 | 1,230 |
| 2007-03-27 | 1,202 | 1,230 | 1,201 | 1,230 | 8,200 | 1,230 |
| 2007-03-26 | 1,260 | 1,265 | 1,254 | 1,261 | 11,600 | 1,261 |
| 2007-03-23 | 1,260 | 1,260 | 1,255 | 1,258 | 4,800 | 1,258 |
| 2007-03-22 | 1,260 | 1,265 | 1,248 | 1,257 | 3,900 | 1,257 |
| 2007-03-20 | 1,280 | 1,290 | 1,250 | 1,251 | 8,900 | 1,251 |
| 2007-03-19 | 1,295 | 1,295 | 1,285 | 1,294 | 5,200 | 1,294 |
| 2007-03-16 | 1,300 | 1,300 | 1,291 | 1,299 | 2,400 | 1,299 |
| 2007-03-15 | 1,300 | 1,300 | 1,298 | 1,300 | 1,400 | 1,300 |
| 2007-03-14 | 1,300 | 1,301 | 1,290 | 1,298 | 4,300 | 1,298 |
| 2007-03-13 | 1,306 | 1,310 | 1,301 | 1,301 | 900 | 1,301 |
| 2007-03-12 | 1,325 | 1,325 | 1,300 | 1,305 | 2,000 | 1,305 |
| 2007-03-09 | 1,325 | 1,330 | 1,297 | 1,300 | 4,800 | 1,300 |
| 2007-03-08 | 1,299 | 1,320 | 1,299 | 1,314 | 1,800 | 1,314 |
| 2007-03-07 | 1,301 | 1,310 | 1,265 | 1,270 | 3,200 | 1,270 |
| 2007-03-06 | 1,200 | 1,260 | 1,189 | 1,260 | 6,800 | 1,260 |
| 2007-03-05 | 1,300 | 1,300 | 1,230 | 1,230 | 7,300 | 1,230 |
| 2007-03-02 | 1,330 | 1,330 | 1,298 | 1,301 | 5,800 | 1,301 |
| 2007-03-01 | 1,338 | 1,339 | 1,310 | 1,318 | 2,700 | 1,318 |
| 2007-02-28 | 1,339 | 1,339 | 1,270 | 1,339 | 17,400 | 1,339 |
| 2007-02-27 | 1,360 | 1,360 | 1,357 | 1,359 | 2,800 | 1,359 |
| 2007-02-26 | 1,360 | 1,362 | 1,350 | 1,357 | 6,500 | 1,357 |
| 2007-02-23 | 1,336 | 1,353 | 1,335 | 1,350 | 10,200 | 1,350 |
| 2007-02-22 | 1,313 | 1,345 | 1,310 | 1,335 | 4,100 | 1,335 |
| 2007-02-21 | 1,320 | 1,322 | 1,311 | 1,318 | 2,600 | 1,318 |
| 2007-02-20 | 1,326 | 1,326 | 1,321 | 1,321 | 1,200 | 1,321 |
| 2007-02-19 | 1,325 | 1,329 | 1,323 | 1,325 | 2,400 | 1,325 |
| 2007-02-16 | 1,324 | 1,325 | 1,320 | 1,325 | 2,600 | 1,325 |
| 2007-02-15 | 1,331 | 1,334 | 1,319 | 1,319 | 3,900 | 1,319 |
| 2007-02-14 | 1,346 | 1,347 | 1,335 | 1,335 | 2,000 | 1,335 |
| 2007-02-13 | 1,348 | 1,350 | 1,340 | 1,340 | 5,000 | 1,340 |
| 2007-02-09 | 1,317 | 1,345 | 1,315 | 1,345 | 8,300 | 1,345 |
| 2007-02-08 | 1,317 | 1,330 | 1,316 | 1,317 | 6,000 | 1,317 |
| 2007-02-07 | 1,330 | 1,340 | 1,317 | 1,320 | 3,300 | 1,320 |
| 2007-02-06 | 1,340 | 1,340 | 1,330 | 1,330 | 4,200 | 1,330 |
| 2007-02-05 | 1,335 | 1,345 | 1,335 | 1,340 | 3,900 | 1,340 |
| 2007-02-02 | 1,345 | 1,345 | 1,335 | 1,345 | 10,100 | 1,345 |
| 2007-02-01 | 1,305 | 1,319 | 1,300 | 1,319 | 5,500 | 1,319 |
| 2007-01-31 | 1,315 | 1,319 | 1,300 | 1,305 | 4,000 | 1,305 |
| 2007-01-30 | 1,300 | 1,321 | 1,300 | 1,307 | 8,300 | 1,307 |
| 2007-01-29 | 1,300 | 1,310 | 1,297 | 1,298 | 4,400 | 1,298 |
| 2007-01-26 | 1,340 | 1,340 | 1,265 | 1,295 | 12,500 | 1,295 |
| 2007-01-25 | 1,370 | 1,371 | 1,341 | 1,347 | 14,600 | 1,347 |
| 2007-01-24 | 1,295 | 1,370 | 1,295 | 1,356 | 19,800 | 1,356 |
| 2007-01-23 | 1,240 | 1,280 | 1,240 | 1,272 | 7,900 | 1,272 |
| 2007-01-22 | 1,244 | 1,247 | 1,237 | 1,240 | 6,800 | 1,240 |
| 2007-01-19 | 1,240 | 1,250 | 1,238 | 1,243 | 13,500 | 1,243 |
| 2007-01-18 | 1,169 | 1,200 | 1,169 | 1,195 | 23,800 | 1,195 |
| 2007-01-17 | 1,134 | 1,176 | 1,126 | 1,153 | 7,500 | 1,153 |
| 2007-01-16 | 1,100 | 1,124 | 1,100 | 1,124 | 13,700 | 1,124 |
| 2007-01-15 | 1,091 | 1,100 | 1,087 | 1,099 | 6,900 | 1,099 |
| 2007-01-12 | 1,090 | 1,092 | 1,088 | 1,090 | 2,000 | 1,090 |
| 2007-01-11 | 1,090 | 1,090 | 1,085 | 1,090 | 2,600 | 1,090 |
| 2007-01-10 | 1,095 | 1,095 | 1,086 | 1,090 | 1,900 | 1,090 |
| 2007-01-09 | 1,091 | 1,099 | 1,085 | 1,090 | 7,500 | 1,090 |
| 2007-01-05 | 1,100 | 1,100 | 1,083 | 1,090 | 7,000 | 1,090 |
| 2007-01-04 | 1,081 | 1,085 | 1,070 | 1,070 | 4,300 | 1,070 |
分割・併合履歴 ： なし
