5973 (株)トーアミ 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 | 1,000 | 1,000 | 975 | 991 | 10,700 | 991 |
| 2007-12-27 | 965 | 1,000 | 965 | 1,000 | 4,200 | 1,000 |
| 2007-12-26 | 992 | 992 | 992 | 992 | 700 | 992 |
| 2007-12-25 | 993 | 1,000 | 982 | 982 | 7,700 | 982 |
| 2007-12-21 | 1,012 | 1,019 | 970 | 1,019 | 3,500 | 1,019 |
| 2007-12-20 | 1,029 | 1,030 | 1,029 | 1,030 | 6,900 | 1,030 |
| 2007-12-19 | 1,036 | 1,038 | 1,035 | 1,035 | 2,700 | 1,035 |
| 2007-12-18 | 1,038 | 1,038 | 1,030 | 1,035 | 9,000 | 1,035 |
| 2007-12-17 | 1,038 | 1,039 | 1,037 | 1,038 | 3,900 | 1,038 |
| 2007-12-14 | 1,050 | 1,057 | 1,049 | 1,049 | 1,600 | 1,049 |
| 2007-12-13 | 1,058 | 1,058 | 1,050 | 1,058 | 3,300 | 1,058 |
| 2007-12-12 | 1,042 | 1,060 | 1,035 | 1,060 | 700 | 1,060 |
| 2007-12-11 | 1,050 | 1,050 | 1,042 | 1,042 | 2,700 | 1,042 |
| 2007-12-10 | 1,064 | 1,064 | 1,050 | 1,056 | 5,800 | 1,056 |
| 2007-12-07 | 1,059 | 1,059 | 1,058 | 1,059 | 1,300 | 1,059 |
| 2007-12-06 | 1,058 | 1,060 | 1,020 | 1,060 | 1,600 | 1,060 |
| 2007-12-05 | 1,007 | 1,050 | 1,007 | 1,045 | 3,300 | 1,045 |
| 2007-12-04 | 1,065 | 1,067 | 1,050 | 1,050 | 1,300 | 1,050 |
| 2007-12-03 | 1,048 | 1,065 | 1,048 | 1,065 | 800 | 1,065 |
| 2007-11-30 | 990 | 1,047 | 990 | 1,047 | 2,500 | 1,047 |
| 2007-11-29 | 974 | 1,000 | 974 | 1,000 | 2,100 | 1,000 |
| 2007-11-28 | 971 | 974 | 971 | 974 | 400 | 974 |
| 2007-11-27 | 984 | 984 | 960 | 960 | 700 | 960 |
| 2007-11-26 | 985 | 985 | 985 | 985 | 200 | 985 |
| 2007-11-22 | 980 | 980 | 951 | 951 | 3,200 | 951 |
| 2007-11-21 | 980 | 985 | 980 | 980 | 4,000 | 980 |
| 2007-11-20 | 975 | 980 | 970 | 975 | 14,700 | 975 |
| 2007-11-19 | 995 | 995 | 990 | 990 | 4,300 | 990 |
| 2007-11-16 | 994 | 995 | 994 | 994 | 600 | 994 |
| 2007-11-15 | 1,000 | 1,014 | 977 | 1,014 | 3,800 | 1,014 |
| 2007-11-14 | 1,010 | 1,011 | 1,010 | 1,011 | 6,300 | 1,011 |
| 2007-11-13 | 1,000 | 1,009 | 991 | 1,009 | 9,900 | 1,009 |
| 2007-11-12 | 1,000 | 1,000 | 995 | 1,000 | 1,900 | 1,000 |
| 2007-11-09 | 1,015 | 1,024 | 995 | 1,024 | 1,600 | 1,024 |
| 2007-11-08 | 1,055 | 1,055 | 1,000 | 1,015 | 3,600 | 1,015 |
| 2007-11-07 | 1,030 | 1,070 | 1,030 | 1,068 | 6,200 | 1,068 |
| 2007-11-06 | 1,070 | 1,085 | 1,040 | 1,080 | 11,400 | 1,080 |
| 2007-11-05 | 1,072 | 1,119 | 1,070 | 1,070 | 15,800 | 1,070 |
| 2007-11-02 | 1,250 | 1,251 | 1,250 | 1,251 | 600 | 1,251 |
| 2007-11-01 | 1,261 | 1,265 | 1,249 | 1,250 | 21,400 | 1,250 |
| 2007-10-31 | 1,258 | 1,266 | 1,249 | 1,261 | 10,100 | 1,261 |
| 2007-10-30 | 1,277 | 1,277 | 1,254 | 1,266 | 1,700 | 1,266 |
| 2007-10-29 | 1,280 | 1,280 | 1,275 | 1,277 | 1,600 | 1,277 |
| 2007-10-26 | 1,290 | 1,300 | 1,290 | 1,300 | 1,000 | 1,300 |
| 2007-10-25 | 1,300 | 1,305 | 1,300 | 1,305 | 1,100 | 1,305 |
| 2007-10-24 | 1,300 | 1,307 | 1,299 | 1,299 | 500 | 1,299 |
| 2007-10-23 | 1,290 | 1,306 | 1,285 | 1,285 | 1,100 | 1,285 |
| 2007-10-22 | 1,306 | 1,306 | 1,283 | 1,296 | 900 | 1,296 |
| 2007-10-19 | 1,334 | 1,334 | 1,334 | 1,334 | 500 | 1,334 |
| 2007-10-18 | 1,340 | 1,340 | 1,300 | 1,334 | 500 | 1,334 |
| 2007-10-17 | 1,347 | 1,350 | 1,323 | 1,340 | 1,400 | 1,340 |
| 2007-10-16 | 1,349 | 1,349 | 1,344 | 1,344 | 400 | 1,344 |
| 2007-10-15 | 1,353 | 1,353 | 1,340 | 1,340 | 400 | 1,340 |
| 2007-10-10 | 1,360 | 1,360 | 1,360 | 1,360 | 800 | 1,360 |
| 2007-10-09 | 1,315 | 1,315 | 1,305 | 1,305 | 2,500 | 1,305 |
| 2007-10-04 | 1,330 | 1,355 | 1,330 | 1,355 | 1,400 | 1,355 |
| 2007-10-03 | 1,275 | 1,313 | 1,275 | 1,300 | 9,600 | 1,300 |
| 2007-10-02 | 1,297 | 1,298 | 1,282 | 1,298 | 900 | 1,298 |
| 2007-10-01 | 1,295 | 1,295 | 1,295 | 1,295 | 1,300 | 1,295 |
| 2007-09-28 | 1,299 | 1,299 | 1,271 | 1,295 | 1,600 | 1,295 |
| 2007-09-27 | 1,255 | 1,292 | 1,255 | 1,292 | 9,900 | 1,292 |
| 2007-09-26 | 1,247 | 1,247 | 1,246 | 1,246 | 1,500 | 1,246 |
| 2007-09-25 | 1,249 | 1,250 | 1,245 | 1,246 | 2,300 | 1,246 |
| 2007-09-21 | 1,268 | 1,269 | 1,264 | 1,264 | 7,000 | 1,264 |
| 2007-09-20 | 1,270 | 1,270 | 1,265 | 1,265 | 7,000 | 1,265 |
| 2007-09-19 | 1,262 | 1,275 | 1,262 | 1,264 | 3,400 | 1,264 |
| 2007-09-18 | 1,290 | 1,290 | 1,262 | 1,281 | 1,200 | 1,281 |
| 2007-09-14 | 1,289 | 1,300 | 1,286 | 1,300 | 1,500 | 1,300 |
| 2007-09-13 | 1,299 | 1,299 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2007-09-12 | 1,294 | 1,299 | 1,292 | 1,299 | 1,700 | 1,299 |
| 2007-09-11 | 1,340 | 1,340 | 1,285 | 1,299 | 5,000 | 1,299 |
| 2007-09-10 | 1,399 | 1,399 | 1,340 | 1,350 | 2,600 | 1,350 |
| 2007-09-07 | 1,400 | 1,400 | 1,380 | 1,380 | 400 | 1,380 |
| 2007-09-06 | 1,420 | 1,420 | 1,380 | 1,400 | 1,100 | 1,400 |
| 2007-09-05 | 1,430 | 1,430 | 1,430 | 1,430 | 300 | 1,430 |
| 2007-09-04 | 1,431 | 1,431 | 1,431 | 1,431 | 1,000 | 1,431 |
| 2007-09-03 | 1,447 | 1,447 | 1,430 | 1,430 | 400 | 1,430 |
| 2007-08-31 | 1,430 | 1,447 | 1,430 | 1,447 | 300 | 1,447 |
| 2007-08-30 | 1,450 | 1,450 | 1,438 | 1,438 | 800 | 1,438 |
| 2007-08-29 | 1,458 | 1,458 | 1,440 | 1,450 | 1,600 | 1,450 |
| 2007-08-27 | 1,460 | 1,495 | 1,460 | 1,495 | 3,400 | 1,495 |
| 2007-08-24 | 1,457 | 1,460 | 1,450 | 1,450 | 1,600 | 1,450 |
| 2007-08-23 | 1,459 | 1,459 | 1,424 | 1,456 | 2,900 | 1,456 |
| 2007-08-22 | 1,374 | 1,380 | 1,374 | 1,380 | 300 | 1,380 |
| 2007-08-21 | 1,368 | 1,375 | 1,368 | 1,374 | 600 | 1,374 |
| 2007-08-20 | 1,381 | 1,389 | 1,311 | 1,342 | 3,400 | 1,342 |
| 2007-08-17 | 1,388 | 1,388 | 1,298 | 1,301 | 5,000 | 1,301 |
| 2007-08-16 | 1,404 | 1,404 | 1,318 | 1,369 | 4,900 | 1,369 |
| 2007-08-15 | 1,418 | 1,420 | 1,399 | 1,399 | 2,600 | 1,399 |
| 2007-08-14 | 1,425 | 1,449 | 1,425 | 1,434 | 1,100 | 1,434 |
| 2007-08-13 | 1,422 | 1,434 | 1,406 | 1,430 | 3,000 | 1,430 |
| 2007-08-10 | 1,500 | 1,510 | 1,441 | 1,469 | 34,100 | 1,469 |
| 2007-08-09 | 1,506 | 1,506 | 1,500 | 1,500 | 4,700 | 1,500 |
| 2007-08-08 | 1,518 | 1,520 | 1,517 | 1,520 | 10,800 | 1,520 |
| 2007-08-07 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2007-08-06 | 1,499 | 1,540 | 1,499 | 1,540 | 3,800 | 1,540 |
| 2007-08-03 | 1,575 | 1,575 | 1,575 | 1,575 | 1,300 | 1,575 |
| 2007-08-02 | 1,549 | 1,571 | 1,548 | 1,570 | 4,300 | 1,570 |
| 2007-08-01 | 1,540 | 1,559 | 1,500 | 1,549 | 4,600 | 1,549 |
| 2007-07-31 | 1,530 | 1,577 | 1,530 | 1,548 | 2,700 | 1,548 |
| 2007-07-30 | 1,520 | 1,532 | 1,467 | 1,530 | 1,500 | 1,530 |
| 2007-07-27 | 1,520 | 1,549 | 1,515 | 1,549 | 5,700 | 1,549 |
| 2007-07-26 | 1,580 | 1,580 | 1,534 | 1,534 | 5,200 | 1,534 |
| 2007-07-25 | 1,534 | 1,585 | 1,531 | 1,585 | 12,000 | 1,585 |
| 2007-07-24 | 1,605 | 1,620 | 1,604 | 1,605 | 3,500 | 1,605 |
| 2007-07-23 | 1,650 | 1,650 | 1,601 | 1,624 | 13,400 | 1,624 |
| 2007-07-20 | 1,750 | 1,750 | 1,657 | 1,663 | 53,300 | 1,663 |
| 2007-07-19 | 1,598 | 1,738 | 1,575 | 1,660 | 66,100 | 1,660 |
| 2007-07-18 | 1,517 | 1,522 | 1,510 | 1,522 | 17,800 | 1,522 |
| 2007-07-17 | 1,510 | 1,520 | 1,506 | 1,510 | 8,300 | 1,510 |
| 2007-07-13 | 1,499 | 1,510 | 1,499 | 1,504 | 7,300 | 1,504 |
| 2007-07-12 | 1,498 | 1,500 | 1,497 | 1,499 | 5,900 | 1,499 |
| 2007-07-11 | 1,481 | 1,500 | 1,481 | 1,499 | 6,000 | 1,499 |
| 2007-07-10 | 1,490 | 1,490 | 1,482 | 1,482 | 2,500 | 1,482 |
| 2007-07-09 | 1,482 | 1,490 | 1,482 | 1,490 | 1,600 | 1,490 |
| 2007-07-06 | 1,482 | 1,482 | 1,481 | 1,482 | 1,100 | 1,482 |
| 2007-07-05 | 1,485 | 1,485 | 1,482 | 1,482 | 800 | 1,482 |
| 2007-07-04 | 1,485 | 1,485 | 1,485 | 1,485 | 700 | 1,485 |
| 2007-07-03 | 1,485 | 1,493 | 1,481 | 1,481 | 2,200 | 1,481 |
| 2007-07-02 | 1,489 | 1,495 | 1,480 | 1,480 | 2,400 | 1,480 |
| 2007-06-29 | 1,499 | 1,499 | 1,486 | 1,490 | 3,100 | 1,490 |
| 2007-06-28 | 1,486 | 1,486 | 1,480 | 1,480 | 1,500 | 1,480 |
| 2007-06-27 | 1,471 | 1,488 | 1,471 | 1,485 | 6,200 | 1,485 |
| 2007-06-26 | 1,477 | 1,485 | 1,470 | 1,470 | 2,000 | 1,470 |
| 2007-06-25 | 1,480 | 1,481 | 1,480 | 1,480 | 1,800 | 1,480 |
| 2007-06-22 | 1,493 | 1,493 | 1,493 | 1,493 | 2,100 | 1,493 |
| 2007-06-21 | 1,494 | 1,494 | 1,494 | 1,494 | 400 | 1,494 |
| 2007-06-20 | 1,485 | 1,495 | 1,480 | 1,495 | 2,100 | 1,495 |
| 2007-06-19 | 1,490 | 1,490 | 1,490 | 1,490 | 2,300 | 1,490 |
| 2007-06-18 | 1,482 | 1,490 | 1,482 | 1,490 | 4,700 | 1,490 |
| 2007-06-15 | 1,462 | 1,480 | 1,462 | 1,480 | 2,700 | 1,480 |
| 2007-06-14 | 1,440 | 1,470 | 1,440 | 1,470 | 5,300 | 1,470 |
| 2007-06-13 | 1,465 | 1,465 | 1,450 | 1,458 | 5,200 | 1,458 |
| 2007-06-12 | 1,465 | 1,465 | 1,465 | 1,465 | 900 | 1,465 |
| 2007-06-11 | 1,470 | 1,470 | 1,465 | 1,465 | 1,100 | 1,465 |
| 2007-06-08 | 1,470 | 1,470 | 1,461 | 1,465 | 9,600 | 1,465 |
| 2007-06-07 | 1,465 | 1,465 | 1,465 | 1,465 | 1,400 | 1,465 |
| 2007-06-06 | 1,470 | 1,470 | 1,465 | 1,465 | 1,200 | 1,465 |
| 2007-06-05 | 1,465 | 1,470 | 1,465 | 1,470 | 3,500 | 1,470 |
| 2007-06-04 | 1,466 | 1,466 | 1,466 | 1,466 | 100 | 1,466 |
| 2007-06-01 | 1,454 | 1,466 | 1,442 | 1,466 | 4,800 | 1,466 |
| 2007-05-31 | 1,430 | 1,446 | 1,430 | 1,441 | 5,300 | 1,441 |
| 2007-05-30 | 1,420 | 1,430 | 1,419 | 1,430 | 9,300 | 1,430 |
| 2007-05-29 | 1,420 | 1,420 | 1,420 | 1,420 | 10,100 | 1,420 |
| 2007-05-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,400 | 1,420 |
| 2007-05-25 | 1,425 | 1,425 | 1,420 | 1,420 | 1,600 | 1,420 |
| 2007-05-24 | 1,434 | 1,435 | 1,426 | 1,426 | 3,700 | 1,426 |
| 2007-05-23 | 1,404 | 1,425 | 1,404 | 1,425 | 800 | 1,425 |
| 2007-05-22 | 1,415 | 1,415 | 1,400 | 1,400 | 4,600 | 1,400 |
| 2007-05-21 | 1,450 | 1,450 | 1,410 | 1,420 | 3,400 | 1,420 |
| 2007-05-18 | 1,448 | 1,449 | 1,440 | 1,440 | 3,500 | 1,440 |
| 2007-05-17 | 1,459 | 1,459 | 1,442 | 1,443 | 1,000 | 1,443 |
| 2007-05-16 | 1,441 | 1,450 | 1,441 | 1,441 | 1,400 | 1,441 |
| 2007-05-15 | 1,469 | 1,469 | 1,460 | 1,460 | 3,200 | 1,460 |
| 2007-05-14 | 1,460 | 1,475 | 1,460 | 1,475 | 900 | 1,475 |
| 2007-05-11 | 1,478 | 1,480 | 1,475 | 1,480 | 4,500 | 1,480 |
| 2007-05-10 | 1,483 | 1,484 | 1,483 | 1,483 | 1,300 | 1,483 |
| 2007-05-09 | 1,503 | 1,511 | 1,500 | 1,500 | 9,800 | 1,500 |
| 2007-05-08 | 1,470 | 1,504 | 1,470 | 1,503 | 24,800 | 1,503 |
| 2007-05-07 | 1,469 | 1,470 | 1,461 | 1,470 | 5,400 | 1,470 |
| 2007-05-02 | 1,456 | 1,456 | 1,456 | 1,456 | 300 | 1,456 |
| 2007-05-01 | 1,470 | 1,476 | 1,460 | 1,476 | 8,300 | 1,476 |
| 2007-04-27 | 1,439 | 1,471 | 1,439 | 1,470 | 4,200 | 1,470 |
| 2007-04-26 | 1,460 | 1,460 | 1,450 | 1,459 | 1,800 | 1,459 |
| 2007-04-25 | 1,454 | 1,475 | 1,454 | 1,475 | 3,100 | 1,475 |
| 2007-04-24 | 1,475 | 1,475 | 1,461 | 1,464 | 3,300 | 1,464 |
| 2007-04-23 | 1,490 | 1,490 | 1,482 | 1,482 | 5,400 | 1,482 |
| 2007-04-20 | 1,499 | 1,500 | 1,490 | 1,490 | 5,600 | 1,490 |
| 2007-04-19 | 1,489 | 1,495 | 1,480 | 1,495 | 2,100 | 1,495 |
| 2007-04-18 | 1,490 | 1,495 | 1,485 | 1,495 | 3,900 | 1,495 |
| 2007-04-17 | 1,480 | 1,490 | 1,480 | 1,490 | 1,600 | 1,490 |
| 2007-04-16 | 1,492 | 1,500 | 1,480 | 1,480 | 1,200 | 1,480 |
| 2007-04-13 | 1,494 | 1,494 | 1,490 | 1,490 | 500 | 1,490 |
| 2007-04-12 | 1,492 | 1,510 | 1,480 | 1,504 | 11,400 | 1,504 |
| 2007-04-11 | 1,504 | 1,510 | 1,504 | 1,508 | 9,500 | 1,508 |
| 2007-04-10 | 1,503 | 1,510 | 1,500 | 1,510 | 14,700 | 1,510 |
| 2007-04-09 | 1,500 | 1,503 | 1,500 | 1,500 | 900 | 1,500 |
| 2007-04-06 | 1,492 | 1,500 | 1,492 | 1,500 | 5,600 | 1,500 |
| 2007-04-05 | 1,484 | 1,496 | 1,484 | 1,496 | 1,800 | 1,496 |
| 2007-04-04 | 1,470 | 1,485 | 1,470 | 1,485 | 4,400 | 1,485 |
| 2007-04-03 | 1,495 | 1,495 | 1,476 | 1,484 | 6,400 | 1,484 |
| 2007-04-02 | 1,511 | 1,511 | 1,495 | 1,495 | 4,900 | 1,495 |
| 2007-03-30 | 1,509 | 1,511 | 1,509 | 1,511 | 6,300 | 1,511 |
| 2007-03-29 | 1,500 | 1,509 | 1,495 | 1,507 | 6,800 | 1,507 |
| 2007-03-28 | 1,493 | 1,509 | 1,493 | 1,506 | 13,800 | 1,506 |
| 2007-03-27 | 1,493 | 1,500 | 1,487 | 1,500 | 7,400 | 1,500 |
| 2007-03-26 | 1,485 | 1,507 | 1,485 | 1,499 | 7,800 | 1,499 |
| 2007-03-23 | 1,495 | 1,495 | 1,485 | 1,485 | 1,800 | 1,485 |
| 2007-03-22 | 1,471 | 1,485 | 1,471 | 1,478 | 8,100 | 1,478 |
| 2007-03-20 | 1,470 | 1,475 | 1,470 | 1,475 | 3,700 | 1,475 |
| 2007-03-19 | 1,468 | 1,474 | 1,465 | 1,472 | 6,900 | 1,472 |
| 2007-03-16 | 1,470 | 1,470 | 1,450 | 1,469 | 4,300 | 1,469 |
| 2007-03-15 | 1,429 | 1,452 | 1,429 | 1,450 | 14,100 | 1,450 |
| 2007-03-14 | 1,467 | 1,467 | 1,445 | 1,449 | 21,700 | 1,449 |
| 2007-03-13 | 1,465 | 1,475 | 1,455 | 1,475 | 2,800 | 1,475 |
| 2007-03-12 | 1,456 | 1,465 | 1,445 | 1,465 | 1,700 | 1,465 |
| 2007-03-09 | 1,457 | 1,457 | 1,457 | 1,457 | 1,400 | 1,457 |
| 2007-03-08 | 1,450 | 1,457 | 1,450 | 1,457 | 1,300 | 1,457 |
| 2007-03-07 | 1,438 | 1,450 | 1,438 | 1,441 | 4,200 | 1,441 |
| 2007-03-06 | 1,416 | 1,438 | 1,416 | 1,438 | 8,500 | 1,438 |
| 2007-03-05 | 1,450 | 1,457 | 1,435 | 1,436 | 22,200 | 1,436 |
| 2007-03-02 | 1,440 | 1,455 | 1,435 | 1,445 | 4,200 | 1,445 |
| 2007-03-01 | 1,430 | 1,438 | 1,420 | 1,438 | 8,500 | 1,438 |
| 2007-02-28 | 1,370 | 1,437 | 1,360 | 1,431 | 8,100 | 1,431 |
| 2007-02-27 | 1,485 | 1,486 | 1,470 | 1,486 | 3,400 | 1,486 |
| 2007-02-26 | 1,485 | 1,487 | 1,474 | 1,474 | 3,300 | 1,474 |
| 2007-02-23 | 1,460 | 1,479 | 1,460 | 1,479 | 4,400 | 1,479 |
| 2007-02-22 | 1,476 | 1,484 | 1,461 | 1,465 | 9,400 | 1,465 |
| 2007-02-21 | 1,485 | 1,485 | 1,475 | 1,475 | 3,200 | 1,475 |
| 2007-02-20 | 1,485 | 1,485 | 1,470 | 1,479 | 700 | 1,479 |
| 2007-02-19 | 1,475 | 1,477 | 1,470 | 1,470 | 2,300 | 1,470 |
| 2007-02-16 | 1,472 | 1,474 | 1,461 | 1,474 | 3,500 | 1,474 |
| 2007-02-15 | 1,476 | 1,476 | 1,461 | 1,472 | 3,200 | 1,472 |
| 2007-02-14 | 1,463 | 1,467 | 1,460 | 1,460 | 13,900 | 1,460 |
| 2007-02-13 | 1,460 | 1,464 | 1,458 | 1,460 | 3,600 | 1,460 |
| 2007-02-09 | 1,462 | 1,467 | 1,456 | 1,467 | 7,500 | 1,467 |
| 2007-02-08 | 1,462 | 1,462 | 1,461 | 1,462 | 800 | 1,462 |
| 2007-02-07 | 1,468 | 1,475 | 1,459 | 1,465 | 6,000 | 1,465 |
| 2007-02-06 | 1,465 | 1,480 | 1,465 | 1,465 | 10,100 | 1,465 |
| 2007-02-05 | 1,460 | 1,465 | 1,460 | 1,465 | 5,100 | 1,465 |
| 2007-02-02 | 1,461 | 1,475 | 1,460 | 1,460 | 3,900 | 1,460 |
| 2007-02-01 | 1,471 | 1,471 | 1,460 | 1,461 | 3,500 | 1,461 |
| 2007-01-31 | 1,475 | 1,475 | 1,470 | 1,475 | 2,500 | 1,475 |
| 2007-01-30 | 1,480 | 1,490 | 1,475 | 1,478 | 4,700 | 1,478 |
| 2007-01-29 | 1,480 | 1,484 | 1,465 | 1,480 | 7,200 | 1,480 |
| 2007-01-26 | 1,488 | 1,489 | 1,480 | 1,486 | 4,300 | 1,486 |
| 2007-01-25 | 1,490 | 1,497 | 1,470 | 1,494 | 10,800 | 1,494 |
| 2007-01-24 | 1,470 | 1,479 | 1,468 | 1,479 | 16,000 | 1,479 |
| 2007-01-23 | 1,428 | 1,447 | 1,428 | 1,447 | 6,100 | 1,447 |
| 2007-01-22 | 1,417 | 1,427 | 1,415 | 1,427 | 6,600 | 1,427 |
| 2007-01-19 | 1,400 | 1,410 | 1,400 | 1,410 | 4,900 | 1,410 |
| 2007-01-18 | 1,390 | 1,390 | 1,380 | 1,390 | 4,800 | 1,390 |
| 2007-01-17 | 1,359 | 1,380 | 1,359 | 1,380 | 8,000 | 1,380 |
| 2007-01-16 | 1,360 | 1,360 | 1,351 | 1,356 | 3,500 | 1,356 |
| 2007-01-15 | 1,361 | 1,362 | 1,352 | 1,360 | 2,700 | 1,360 |
| 2007-01-12 | 1,359 | 1,359 | 1,350 | 1,353 | 1,100 | 1,353 |
| 2007-01-11 | 1,370 | 1,370 | 1,347 | 1,347 | 3,600 | 1,347 |
| 2007-01-10 | 1,375 | 1,375 | 1,360 | 1,361 | 4,900 | 1,361 |
| 2007-01-09 | 1,350 | 1,364 | 1,350 | 1,364 | 2,700 | 1,364 |
| 2007-01-05 | 1,336 | 1,350 | 1,336 | 1,350 | 4,100 | 1,350 |
| 2007-01-04 | 1,325 | 1,358 | 1,325 | 1,350 | 2,800 | 1,350 |
分割・併合履歴 ： なし