5411 JFEホールディングス(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 | 5,690 | 5,730 | 5,620 | 5,660 | 1,428,500 | 5,660 |
| 2007-12-27 | 5,750 | 5,800 | 5,670 | 5,740 | 2,614,400 | 5,740 |
| 2007-12-26 | 5,660 | 5,760 | 5,590 | 5,750 | 3,213,000 | 5,750 |
| 2007-12-25 | 5,710 | 5,720 | 5,570 | 5,670 | 3,749,900 | 5,670 |
| 2007-12-21 | 5,460 | 5,530 | 5,290 | 5,530 | 4,523,300 | 5,530 |
| 2007-12-20 | 5,340 | 5,440 | 5,330 | 5,360 | 3,578,500 | 5,360 |
| 2007-12-19 | 5,260 | 5,460 | 5,230 | 5,240 | 4,893,200 | 5,240 |
| 2007-12-18 | 5,170 | 5,280 | 5,120 | 5,180 | 4,327,800 | 5,180 |
| 2007-12-17 | 5,410 | 5,420 | 5,170 | 5,180 | 3,022,700 | 5,180 |
| 2007-12-14 | 5,600 | 5,650 | 5,370 | 5,430 | 4,059,400 | 5,430 |
| 2007-12-13 | 5,770 | 5,830 | 5,580 | 5,590 | 3,620,000 | 5,590 |
| 2007-12-12 | 5,740 | 5,900 | 5,700 | 5,870 | 3,044,200 | 5,870 |
| 2007-12-11 | 5,760 | 5,920 | 5,750 | 5,880 | 2,753,300 | 5,880 |
| 2007-12-10 | 5,860 | 5,870 | 5,650 | 5,710 | 2,706,400 | 5,710 |
| 2007-12-07 | 5,720 | 5,900 | 5,650 | 5,850 | 4,462,100 | 5,850 |
| 2007-12-06 | 5,650 | 5,700 | 5,470 | 5,600 | 3,985,900 | 5,600 |
| 2007-12-05 | 5,680 | 5,710 | 5,530 | 5,550 | 4,278,300 | 5,550 |
| 2007-12-04 | 6,030 | 6,100 | 5,760 | 5,760 | 4,182,400 | 5,760 |
| 2007-12-03 | 6,200 | 6,260 | 6,010 | 6,070 | 4,031,400 | 6,070 |
| 2007-11-30 | 5,870 | 6,080 | 5,850 | 6,050 | 5,612,200 | 6,050 |
| 2007-11-29 | 5,720 | 5,760 | 5,650 | 5,740 | 2,873,800 | 5,740 |
| 2007-11-28 | 5,510 | 5,700 | 5,510 | 5,580 | 3,272,500 | 5,580 |
| 2007-11-27 | 5,420 | 5,620 | 5,380 | 5,500 | 4,416,100 | 5,500 |
| 2007-11-26 | 5,550 | 5,720 | 5,540 | 5,620 | 4,322,500 | 5,620 |
| 2007-11-22 | 5,270 | 5,540 | 5,250 | 5,500 | 4,177,500 | 5,500 |
| 2007-11-21 | 5,610 | 5,700 | 5,340 | 5,400 | 4,794,300 | 5,400 |
| 2007-11-20 | 5,220 | 5,630 | 5,140 | 5,600 | 5,043,800 | 5,600 |
| 2007-11-19 | 5,800 | 5,870 | 5,430 | 5,490 | 2,501,800 | 5,490 |
| 2007-11-16 | 5,860 | 5,900 | 5,710 | 5,740 | 2,736,200 | 5,740 |
| 2007-11-15 | 5,890 | 6,150 | 5,830 | 5,960 | 4,375,600 | 5,960 |
| 2007-11-14 | 5,910 | 5,930 | 5,750 | 5,890 | 4,497,800 | 5,890 |
| 2007-11-13 | 5,780 | 5,820 | 5,640 | 5,730 | 3,747,800 | 5,730 |
| 2007-11-12 | 5,940 | 5,970 | 5,680 | 5,830 | 5,292,000 | 5,830 |
| 2007-11-09 | 6,280 | 6,350 | 6,100 | 6,100 | 2,421,300 | 6,100 |
| 2007-11-08 | 6,140 | 6,240 | 6,070 | 6,180 | 2,526,400 | 6,180 |
| 2007-11-07 | 6,600 | 6,660 | 6,310 | 6,340 | 2,759,200 | 6,340 |
| 2007-11-06 | 6,380 | 6,670 | 6,360 | 6,460 | 3,077,700 | 6,460 |
| 2007-11-05 | 6,700 | 6,730 | 6,430 | 6,480 | 2,870,200 | 6,480 |
| 2007-11-02 | 6,670 | 6,770 | 6,600 | 6,670 | 2,440,300 | 6,670 |
| 2007-11-01 | 6,770 | 6,860 | 6,750 | 6,750 | 3,285,100 | 6,750 |
| 2007-10-31 | 6,760 | 6,810 | 6,630 | 6,690 | 4,938,200 | 6,690 |
| 2007-10-30 | 7,060 | 7,070 | 6,760 | 6,950 | 6,394,800 | 6,950 |
| 2007-10-29 | 7,170 | 7,210 | 7,050 | 7,120 | 3,023,100 | 7,120 |
| 2007-10-26 | 7,030 | 7,130 | 6,880 | 7,100 | 3,533,000 | 7,100 |
| 2007-10-25 | 7,200 | 7,280 | 6,880 | 6,970 | 4,144,500 | 6,970 |
| 2007-10-24 | 7,320 | 7,430 | 7,200 | 7,300 | 1,956,600 | 7,300 |
| 2007-10-23 | 7,230 | 7,290 | 7,160 | 7,250 | 1,863,000 | 7,250 |
| 2007-10-22 | 7,070 | 7,180 | 7,050 | 7,160 | 2,779,300 | 7,160 |
| 2007-10-19 | 7,550 | 7,560 | 7,360 | 7,410 | 3,190,600 | 7,410 |
| 2007-10-18 | 7,690 | 7,730 | 7,540 | 7,690 | 2,445,400 | 7,690 |
| 2007-10-17 | 7,900 | 7,920 | 7,420 | 7,670 | 4,498,300 | 7,670 |
| 2007-10-16 | 8,080 | 8,080 | 7,900 | 7,970 | 2,674,800 | 7,970 |
| 2007-10-15 | 8,400 | 8,430 | 8,180 | 8,180 | 2,181,800 | 8,180 |
| 2007-10-12 | 8,440 | 8,510 | 8,310 | 8,330 | 2,469,300 | 8,330 |
| 2007-10-11 | 8,220 | 8,400 | 8,220 | 8,400 | 1,780,600 | 8,400 |
| 2007-10-10 | 8,240 | 8,310 | 8,140 | 8,170 | 1,535,700 | 8,170 |
| 2007-10-09 | 8,310 | 8,360 | 8,130 | 8,150 | 1,504,200 | 8,150 |
| 2007-10-05 | 8,410 | 8,410 | 8,270 | 8,290 | 1,077,200 | 8,290 |
| 2007-10-04 | 8,350 | 8,500 | 8,330 | 8,360 | 2,264,900 | 8,360 |
| 2007-10-03 | 8,220 | 8,430 | 8,200 | 8,370 | 3,273,800 | 8,370 |
| 2007-10-02 | 8,200 | 8,310 | 8,120 | 8,120 | 2,462,700 | 8,120 |
| 2007-10-01 | 8,140 | 8,190 | 8,040 | 8,120 | 2,229,900 | 8,120 |
| 2007-09-28 | 8,170 | 8,220 | 8,060 | 8,140 | 1,259,300 | 8,140 |
| 2007-09-27 | 8,070 | 8,200 | 8,000 | 8,160 | 2,234,300 | 8,160 |
| 2007-09-26 | 8,070 | 8,090 | 7,950 | 8,030 | 1,607,500 | 8,030 |
| 2007-09-25 | 8,120 | 8,140 | 7,920 | 8,060 | 2,695,900 | 8,060 |
| 2007-09-21 | 7,850 | 8,020 | 7,830 | 8,000 | 2,982,100 | 8,000 |
| 2007-09-20 | 7,600 | 7,840 | 7,590 | 7,770 | 5,258,700 | 7,770 |
| 2007-09-19 | 7,430 | 7,520 | 7,380 | 7,470 | 1,909,900 | 7,470 |
| 2007-09-18 | 7,110 | 7,180 | 7,060 | 7,130 | 1,189,200 | 7,130 |
| 2007-09-14 | 7,210 | 7,300 | 7,170 | 7,240 | 2,819,300 | 7,240 |
| 2007-09-13 | 7,290 | 7,320 | 7,120 | 7,130 | 1,724,400 | 7,130 |
| 2007-09-12 | 7,300 | 7,360 | 7,130 | 7,190 | 2,432,300 | 7,190 |
| 2007-09-11 | 7,010 | 7,280 | 6,950 | 7,200 | 2,774,500 | 7,200 |
| 2007-09-10 | 7,050 | 7,070 | 6,910 | 7,000 | 4,005,100 | 7,000 |
| 2007-09-07 | 7,440 | 7,470 | 7,220 | 7,300 | 2,307,800 | 7,300 |
| 2007-09-06 | 7,330 | 7,540 | 7,290 | 7,540 | 2,070,000 | 7,540 |
| 2007-09-05 | 7,670 | 7,680 | 7,360 | 7,390 | 1,949,600 | 7,390 |
| 2007-09-04 | 7,590 | 7,670 | 7,560 | 7,600 | 1,620,700 | 7,600 |
| 2007-09-03 | 7,620 | 7,730 | 7,540 | 7,630 | 1,887,200 | 7,630 |
| 2007-08-31 | 7,390 | 7,560 | 7,290 | 7,560 | 2,716,600 | 7,560 |
| 2007-08-30 | 7,350 | 7,450 | 7,280 | 7,300 | 2,357,300 | 7,300 |
| 2007-08-29 | 7,160 | 7,200 | 7,030 | 7,180 | 2,785,100 | 7,180 |
| 2007-08-28 | 7,330 | 7,410 | 7,260 | 7,360 | 1,849,100 | 7,360 |
| 2007-08-27 | 7,560 | 7,580 | 7,340 | 7,360 | 1,969,600 | 7,360 |
| 2007-08-24 | 7,480 | 7,540 | 7,430 | 7,440 | 2,762,500 | 7,440 |
| 2007-08-23 | 7,390 | 7,560 | 7,310 | 7,510 | 3,288,500 | 7,510 |
| 2007-08-22 | 7,300 | 7,310 | 7,040 | 7,130 | 3,545,500 | 7,130 |
| 2007-08-21 | 7,070 | 7,570 | 7,060 | 7,300 | 3,682,500 | 7,300 |
| 2007-08-20 | 7,130 | 7,220 | 7,050 | 7,060 | 5,309,500 | 7,060 |
| 2007-08-17 | 7,410 | 7,410 | 6,660 | 6,790 | 4,587,300 | 6,790 |
| 2007-08-16 | 7,650 | 7,680 | 7,350 | 7,480 | 5,432,900 | 7,480 |
| 2007-08-15 | 7,750 | 7,900 | 7,700 | 7,720 | 4,041,700 | 7,720 |
| 2007-08-14 | 7,670 | 7,870 | 7,670 | 7,840 | 3,523,200 | 7,840 |
| 2007-08-13 | 7,670 | 7,850 | 7,640 | 7,680 | 3,977,500 | 7,680 |
| 2007-08-10 | 7,630 | 7,750 | 7,520 | 7,570 | 4,800,500 | 7,570 |
| 2007-08-09 | 7,910 | 8,050 | 7,770 | 7,930 | 5,121,300 | 7,930 |
| 2007-08-08 | 8,160 | 8,220 | 7,870 | 7,910 | 5,762,600 | 7,910 |
| 2007-08-07 | 8,520 | 8,530 | 8,220 | 8,260 | 5,252,600 | 8,260 |
| 2007-08-06 | 8,270 | 8,600 | 8,230 | 8,540 | 4,989,800 | 8,540 |
| 2007-08-03 | 8,350 | 8,480 | 8,280 | 8,360 | 4,942,200 | 8,360 |
| 2007-08-02 | 8,180 | 8,350 | 8,040 | 8,250 | 4,061,700 | 8,250 |
| 2007-08-01 | 8,150 | 8,370 | 8,120 | 8,140 | 3,900,400 | 8,140 |
| 2007-07-31 | 8,390 | 8,410 | 8,090 | 8,210 | 5,227,900 | 8,210 |
| 2007-07-30 | 7,950 | 8,410 | 7,900 | 8,350 | 5,980,800 | 8,350 |
| 2007-07-27 | 7,970 | 8,010 | 7,860 | 7,950 | 4,039,600 | 7,950 |
| 2007-07-26 | 8,210 | 8,300 | 8,130 | 8,170 | 2,920,300 | 8,170 |
| 2007-07-25 | 8,260 | 8,400 | 8,190 | 8,380 | 4,656,500 | 8,380 |
| 2007-07-24 | 8,670 | 8,700 | 8,440 | 8,460 | 3,935,700 | 8,460 |
| 2007-07-23 | 8,500 | 8,790 | 8,460 | 8,770 | 4,633,300 | 8,770 |
| 2007-07-20 | 8,400 | 8,660 | 8,390 | 8,590 | 6,056,200 | 8,590 |
| 2007-07-19 | 8,000 | 8,290 | 8,000 | 8,270 | 8,774,200 | 8,270 |
| 2007-07-18 | 7,830 | 8,000 | 7,820 | 7,920 | 4,358,900 | 7,920 |
| 2007-07-17 | 7,740 | 7,910 | 7,680 | 7,870 | 3,259,300 | 7,870 |
| 2007-07-13 | 7,720 | 7,760 | 7,660 | 7,670 | 1,878,600 | 7,670 |
| 2007-07-12 | 7,710 | 7,740 | 7,620 | 7,660 | 1,988,600 | 7,660 |
| 2007-07-11 | 7,720 | 7,740 | 7,670 | 7,720 | 1,880,800 | 7,720 |
| 2007-07-10 | 7,830 | 7,840 | 7,740 | 7,820 | 2,003,800 | 7,820 |
| 2007-07-09 | 7,750 | 7,820 | 7,720 | 7,790 | 1,547,300 | 7,790 |
| 2007-07-06 | 7,680 | 7,710 | 7,600 | 7,710 | 1,521,100 | 7,710 |
| 2007-07-05 | 7,710 | 7,790 | 7,690 | 7,710 | 1,751,500 | 7,710 |
| 2007-07-04 | 7,680 | 7,730 | 7,660 | 7,700 | 999,100 | 7,700 |
| 2007-07-03 | 7,700 | 7,760 | 7,670 | 7,750 | 1,298,900 | 7,750 |
| 2007-07-02 | 7,680 | 7,780 | 7,630 | 7,770 | 1,759,300 | 7,770 |
| 2007-06-29 | 7,540 | 7,690 | 7,490 | 7,670 | 2,131,500 | 7,670 |
| 2007-06-28 | 7,490 | 7,520 | 7,420 | 7,440 | 1,344,600 | 7,440 |
| 2007-06-27 | 7,560 | 7,560 | 7,470 | 7,480 | 2,102,900 | 7,480 |
| 2007-06-26 | 7,540 | 7,580 | 7,470 | 7,580 | 1,307,300 | 7,580 |
| 2007-06-25 | 7,560 | 7,630 | 7,500 | 7,520 | 1,984,500 | 7,520 |
| 2007-06-22 | 7,560 | 7,620 | 7,510 | 7,590 | 1,772,300 | 7,590 |
| 2007-06-21 | 7,500 | 7,650 | 7,470 | 7,620 | 1,735,100 | 7,620 |
| 2007-06-20 | 7,640 | 7,680 | 7,540 | 7,540 | 1,349,300 | 7,540 |
| 2007-06-19 | 7,650 | 7,720 | 7,550 | 7,640 | 1,960,200 | 7,640 |
| 2007-06-18 | 7,650 | 7,730 | 7,640 | 7,650 | 2,251,400 | 7,650 |
| 2007-06-15 | 7,580 | 7,630 | 7,530 | 7,620 | 2,424,200 | 7,620 |
| 2007-06-14 | 7,470 | 7,540 | 7,390 | 7,410 | 1,896,700 | 7,410 |
| 2007-06-13 | 7,220 | 7,370 | 7,220 | 7,350 | 2,019,000 | 7,350 |
| 2007-06-12 | 7,470 | 7,470 | 7,300 | 7,320 | 4,319,500 | 7,320 |
| 2007-06-11 | 7,650 | 7,670 | 7,460 | 7,490 | 2,201,500 | 7,490 |
| 2007-06-08 | 7,640 | 7,660 | 7,520 | 7,570 | 2,844,200 | 7,570 |
| 2007-06-07 | 7,660 | 7,750 | 7,610 | 7,700 | 1,897,500 | 7,700 |
| 2007-06-06 | 7,720 | 7,770 | 7,670 | 7,720 | 2,398,100 | 7,720 |
| 2007-06-05 | 7,760 | 7,790 | 7,660 | 7,720 | 3,397,700 | 7,720 |
| 2007-06-04 | 7,690 | 7,890 | 7,620 | 7,790 | 6,778,300 | 7,790 |
| 2007-06-01 | 7,400 | 7,580 | 7,360 | 7,560 | 3,286,600 | 7,560 |
| 2007-05-31 | 7,250 | 7,400 | 7,250 | 7,400 | 2,795,700 | 7,400 |
| 2007-05-30 | 7,160 | 7,240 | 7,140 | 7,190 | 2,040,500 | 7,190 |
| 2007-05-29 | 7,080 | 7,190 | 7,040 | 7,130 | 1,539,800 | 7,130 |
| 2007-05-28 | 7,010 | 7,170 | 7,010 | 7,090 | 1,833,900 | 7,090 |
| 2007-05-25 | 7,010 | 7,070 | 6,980 | 7,000 | 2,769,000 | 7,000 |
| 2007-05-24 | 7,190 | 7,250 | 7,120 | 7,160 | 2,465,600 | 7,160 |
| 2007-05-23 | 7,400 | 7,430 | 7,240 | 7,270 | 2,274,900 | 7,270 |
| 2007-05-22 | 7,270 | 7,490 | 7,250 | 7,460 | 3,351,500 | 7,460 |
| 2007-05-21 | 7,180 | 7,350 | 7,120 | 7,290 | 3,074,400 | 7,290 |
| 2007-05-18 | 7,400 | 7,410 | 7,220 | 7,280 | 2,487,700 | 7,280 |
| 2007-05-17 | 7,400 | 7,470 | 7,330 | 7,430 | 3,417,400 | 7,430 |
| 2007-05-16 | 7,240 | 7,350 | 7,210 | 7,330 | 2,684,900 | 7,330 |
| 2007-05-15 | 7,340 | 7,380 | 7,220 | 7,310 | 3,438,100 | 7,310 |
| 2007-05-14 | 7,280 | 7,520 | 7,270 | 7,430 | 4,792,800 | 7,430 |
| 2007-05-11 | 7,180 | 7,220 | 7,090 | 7,220 | 2,553,600 | 7,220 |
| 2007-05-10 | 7,360 | 7,370 | 7,250 | 7,330 | 3,203,000 | 7,330 |
| 2007-05-09 | 7,170 | 7,330 | 7,160 | 7,320 | 2,823,900 | 7,320 |
| 2007-05-08 | 7,290 | 7,360 | 7,180 | 7,220 | 3,126,100 | 7,220 |
| 2007-05-07 | 7,080 | 7,260 | 7,010 | 7,240 | 5,221,400 | 7,240 |
| 2007-05-02 | 6,710 | 6,930 | 6,710 | 6,900 | 3,558,300 | 6,900 |
| 2007-05-01 | 6,630 | 6,740 | 6,580 | 6,660 | 2,303,200 | 6,660 |
| 2007-04-27 | 6,730 | 6,840 | 6,590 | 6,620 | 3,225,900 | 6,620 |
| 2007-04-26 | 6,430 | 6,770 | 6,430 | 6,720 | 5,572,100 | 6,720 |
| 2007-04-25 | 6,460 | 6,500 | 6,440 | 6,440 | 2,057,800 | 6,440 |
| 2007-04-24 | 6,490 | 6,540 | 6,440 | 6,510 | 1,830,600 | 6,510 |
| 2007-04-23 | 6,700 | 6,710 | 6,520 | 6,530 | 2,808,100 | 6,530 |
| 2007-04-20 | 6,580 | 6,580 | 6,430 | 6,470 | 1,973,200 | 6,470 |
| 2007-04-19 | 6,620 | 6,690 | 6,470 | 6,560 | 2,710,100 | 6,560 |
| 2007-04-18 | 6,520 | 6,680 | 6,480 | 6,650 | 3,005,600 | 6,650 |
| 2007-04-17 | 6,620 | 6,640 | 6,450 | 6,500 | 2,139,900 | 6,500 |
| 2007-04-16 | 6,580 | 6,640 | 6,470 | 6,580 | 2,670,400 | 6,580 |
| 2007-04-13 | 6,800 | 6,800 | 6,510 | 6,540 | 2,553,500 | 6,540 |
| 2007-04-12 | 6,670 | 6,810 | 6,660 | 6,760 | 3,331,100 | 6,760 |
| 2007-04-11 | 6,670 | 6,740 | 6,600 | 6,660 | 2,611,100 | 6,660 |
| 2007-04-10 | 6,450 | 6,670 | 6,430 | 6,650 | 3,548,300 | 6,650 |
| 2007-04-09 | 6,520 | 6,550 | 6,390 | 6,450 | 2,239,200 | 6,450 |
| 2007-04-06 | 6,570 | 6,650 | 6,460 | 6,480 | 3,278,300 | 6,480 |
| 2007-04-05 | 6,820 | 6,840 | 6,580 | 6,620 | 3,062,500 | 6,620 |
| 2007-04-04 | 6,810 | 6,820 | 6,690 | 6,790 | 2,851,800 | 6,790 |
| 2007-04-03 | 6,700 | 6,760 | 6,530 | 6,710 | 3,875,800 | 6,710 |
| 2007-04-02 | 6,980 | 7,010 | 6,550 | 6,610 | 4,329,900 | 6,610 |
| 2007-03-30 | 7,160 | 7,200 | 6,930 | 6,970 | 3,148,200 | 6,970 |
| 2007-03-29 | 6,990 | 7,160 | 6,950 | 7,130 | 3,168,600 | 7,130 |
| 2007-03-28 | 7,300 | 7,360 | 7,150 | 7,170 | 2,214,600 | 7,170 |
| 2007-03-27 | 7,300 | 7,390 | 7,250 | 7,300 | 1,829,000 | 7,300 |
| 2007-03-26 | 7,450 | 7,460 | 7,370 | 7,400 | 1,316,200 | 7,400 |
| 2007-03-23 | 7,400 | 7,500 | 7,390 | 7,430 | 2,775,100 | 7,430 |
| 2007-03-22 | 7,310 | 7,400 | 7,260 | 7,400 | 3,101,600 | 7,400 |
| 2007-03-20 | 7,250 | 7,300 | 7,120 | 7,140 | 2,587,500 | 7,140 |
| 2007-03-19 | 7,000 | 7,190 | 6,960 | 7,190 | 3,161,400 | 7,190 |
| 2007-03-16 | 7,120 | 7,160 | 6,980 | 7,040 | 3,220,000 | 7,040 |
| 2007-03-15 | 7,060 | 7,320 | 7,060 | 7,220 | 4,249,200 | 7,220 |
| 2007-03-14 | 7,150 | 7,170 | 6,970 | 7,000 | 5,117,800 | 7,000 |
| 2007-03-13 | 7,500 | 7,510 | 7,330 | 7,350 | 4,023,500 | 7,350 |
| 2007-03-12 | 7,550 | 7,560 | 7,400 | 7,550 | 2,678,000 | 7,550 |
| 2007-03-09 | 7,490 | 7,600 | 7,480 | 7,500 | 4,977,100 | 7,500 |
| 2007-03-08 | 7,250 | 7,390 | 7,160 | 7,390 | 3,911,300 | 7,390 |
| 2007-03-07 | 7,600 | 7,600 | 7,190 | 7,210 | 5,746,900 | 7,210 |
| 2007-03-06 | 6,950 | 7,300 | 6,940 | 7,300 | 5,444,800 | 7,300 |
| 2007-03-05 | 7,170 | 7,220 | 6,850 | 6,860 | 5,596,200 | 6,860 |
| 2007-03-02 | 7,200 | 7,390 | 7,060 | 7,350 | 5,019,500 | 7,350 |
| 2007-03-01 | 7,380 | 7,420 | 7,000 | 7,230 | 7,815,700 | 7,230 |
| 2007-02-28 | 7,040 | 7,390 | 6,950 | 7,290 | 6,076,000 | 7,290 |
| 2007-02-27 | 7,900 | 7,930 | 7,600 | 7,640 | 5,485,300 | 7,640 |
| 2007-02-26 | 7,730 | 7,870 | 7,700 | 7,820 | 3,703,100 | 7,820 |
| 2007-02-23 | 7,530 | 7,690 | 7,450 | 7,670 | 3,686,300 | 7,670 |
| 2007-02-22 | 7,650 | 7,660 | 7,520 | 7,560 | 3,515,600 | 7,560 |
| 2007-02-21 | 7,560 | 7,640 | 7,410 | 7,560 | 5,865,500 | 7,560 |
| 2007-02-20 | 7,440 | 7,540 | 7,400 | 7,520 | 4,390,800 | 7,520 |
| 2007-02-19 | 7,220 | 7,450 | 7,210 | 7,410 | 4,094,600 | 7,410 |
| 2007-02-16 | 7,120 | 7,280 | 7,110 | 7,170 | 3,357,500 | 7,170 |
| 2007-02-15 | 7,200 | 7,230 | 7,070 | 7,220 | 3,056,400 | 7,220 |
| 2007-02-14 | 7,220 | 7,300 | 7,110 | 7,180 | 3,876,100 | 7,180 |
| 2007-02-13 | 7,030 | 7,230 | 7,010 | 7,160 | 4,280,200 | 7,160 |
| 2007-02-09 | 6,810 | 7,050 | 6,800 | 7,020 | 4,932,100 | 7,020 |
| 2007-02-08 | 6,910 | 6,940 | 6,760 | 6,810 | 4,001,100 | 6,810 |
| 2007-02-07 | 6,850 | 6,950 | 6,810 | 6,900 | 6,426,300 | 6,900 |
| 2007-02-06 | 6,700 | 7,010 | 6,700 | 6,950 | 6,738,800 | 6,950 |
| 2007-02-05 | 6,880 | 6,940 | 6,670 | 6,670 | 6,322,600 | 6,670 |
| 2007-02-02 | 6,890 | 7,010 | 6,870 | 6,950 | 7,114,600 | 6,950 |
| 2007-02-01 | 6,670 | 6,940 | 6,670 | 6,890 | 6,436,500 | 6,890 |
| 2007-01-31 | 6,640 | 6,760 | 6,590 | 6,690 | 4,415,900 | 6,690 |
| 2007-01-30 | 6,840 | 6,890 | 6,610 | 6,680 | 4,393,600 | 6,680 |
| 2007-01-29 | 6,890 | 6,910 | 6,730 | 6,800 | 6,227,700 | 6,800 |
| 2007-01-26 | 6,430 | 6,690 | 6,430 | 6,690 | 4,689,900 | 6,690 |
| 2007-01-25 | 6,640 | 6,680 | 6,440 | 6,450 | 4,964,600 | 6,450 |
| 2007-01-24 | 6,440 | 6,680 | 6,440 | 6,570 | 8,686,100 | 6,570 |
| 2007-01-23 | 6,310 | 6,400 | 6,250 | 6,360 | 7,272,000 | 6,360 |
| 2007-01-22 | 6,060 | 6,220 | 6,040 | 6,220 | 3,901,300 | 6,220 |
| 2007-01-19 | 6,040 | 6,050 | 5,960 | 6,000 | 2,695,200 | 6,000 |
| 2007-01-18 | 5,920 | 6,040 | 5,880 | 5,960 | 4,235,400 | 5,960 |
| 2007-01-17 | 5,850 | 5,940 | 5,810 | 5,930 | 3,879,900 | 5,930 |
| 2007-01-16 | 5,780 | 5,930 | 5,750 | 5,850 | 4,415,700 | 5,850 |
| 2007-01-15 | 5,770 | 5,800 | 5,680 | 5,790 | 5,416,600 | 5,790 |
| 2007-01-12 | 5,870 | 5,890 | 5,730 | 5,760 | 5,203,100 | 5,760 |
| 2007-01-11 | 5,810 | 5,960 | 5,800 | 5,840 | 6,775,800 | 5,840 |
| 2007-01-10 | 5,940 | 5,980 | 5,770 | 5,780 | 4,716,900 | 5,780 |
| 2007-01-09 | 5,740 | 6,010 | 5,720 | 5,980 | 7,465,100 | 5,980 |
| 2007-01-05 | 5,900 | 5,900 | 5,660 | 5,700 | 8,179,600 | 5,700 |
| 2007-01-04 | 6,130 | 6,190 | 6,090 | 6,100 | 1,982,600 | 6,100 |
分割・併合履歴 ： なし