6337 (株)テセック 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 | 1,150 | 1,150 | 1,140 | 1,140 | 700 | 1,140 |
| 2007-12-27 | 1,119 | 1,170 | 1,110 | 1,147 | 3,000 | 1,147 |
| 2007-12-26 | 1,119 | 1,119 | 1,118 | 1,118 | 400 | 1,118 |
| 2007-12-25 | 1,119 | 1,120 | 1,119 | 1,120 | 2,900 | 1,120 |
| 2007-12-21 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2007-12-20 | 1,101 | 1,101 | 1,100 | 1,100 | 18,400 | 1,100 |
| 2007-12-19 | 1,100 | 1,102 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2007-12-18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,200 | 1,110 |
| 2007-12-17 | 1,163 | 1,163 | 1,135 | 1,135 | 1,600 | 1,135 |
| 2007-12-14 | 1,151 | 1,160 | 1,130 | 1,130 | 2,200 | 1,130 |
| 2007-12-12 | 1,149 | 1,149 | 1,146 | 1,146 | 3,000 | 1,146 |
| 2007-12-11 | 1,195 | 1,195 | 1,195 | 1,195 | 1,200 | 1,195 |
| 2007-12-10 | 1,184 | 1,184 | 1,180 | 1,180 | 800 | 1,180 |
| 2007-12-07 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2007-12-06 | 1,100 | 1,150 | 1,100 | 1,150 | 2,000 | 1,150 |
| 2007-12-05 | 1,130 | 1,130 | 1,130 | 1,130 | 16,200 | 1,130 |
| 2007-12-04 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 1,130 |
| 2007-12-03 | 1,100 | 1,128 | 1,100 | 1,128 | 1,000 | 1,128 |
| 2007-11-30 | 1,083 | 1,115 | 1,064 | 1,064 | 900 | 1,064 |
| 2007-11-29 | 1,080 | 1,126 | 1,080 | 1,100 | 1,300 | 1,100 |
| 2007-11-28 | 1,119 | 1,119 | 1,063 | 1,100 | 3,700 | 1,100 |
| 2007-11-27 | 1,082 | 1,100 | 1,082 | 1,100 | 500 | 1,100 |
| 2007-11-26 | 1,040 | 1,064 | 1,040 | 1,064 | 1,100 | 1,064 |
| 2007-11-22 | 1,050 | 1,060 | 1,050 | 1,060 | 1,600 | 1,060 |
| 2007-11-21 | 1,080 | 1,090 | 1,070 | 1,070 | 1,500 | 1,070 |
| 2007-11-20 | 1,080 | 1,080 | 1,060 | 1,060 | 1,400 | 1,060 |
| 2007-11-19 | 1,100 | 1,100 | 1,081 | 1,081 | 1,900 | 1,081 |
| 2007-11-16 | 1,126 | 1,126 | 1,126 | 1,126 | 500 | 1,126 |
| 2007-11-15 | 1,097 | 1,109 | 1,096 | 1,096 | 1,700 | 1,096 |
| 2007-11-14 | 1,100 | 1,100 | 1,060 | 1,065 | 6,100 | 1,065 |
| 2007-11-13 | 1,100 | 1,120 | 1,100 | 1,120 | 1,600 | 1,120 |
| 2007-11-12 | 1,102 | 1,102 | 1,062 | 1,095 | 3,700 | 1,095 |
| 2007-11-09 | 1,179 | 1,179 | 1,162 | 1,162 | 600 | 1,162 |
| 2007-11-08 | 1,171 | 1,171 | 1,171 | 1,171 | 400 | 1,171 |
| 2007-11-06 | 1,175 | 1,175 | 1,175 | 1,175 | 2,000 | 1,175 |
| 2007-11-05 | 1,173 | 1,173 | 1,173 | 1,173 | 600 | 1,173 |
| 2007-11-01 | 1,200 | 1,205 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2007-10-30 | 1,220 | 1,220 | 1,131 | 1,131 | 1,300 | 1,131 |
| 2007-10-29 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2007-10-26 | 1,180 | 1,210 | 1,170 | 1,210 | 2,600 | 1,210 |
| 2007-10-25 | 1,180 | 1,185 | 1,180 | 1,180 | 1,400 | 1,180 |
| 2007-10-24 | 1,200 | 1,200 | 1,170 | 1,180 | 3,200 | 1,180 |
| 2007-10-23 | 1,105 | 1,125 | 1,105 | 1,125 | 1,600 | 1,125 |
| 2007-10-19 | 1,178 | 1,178 | 1,178 | 1,178 | 1,500 | 1,178 |
| 2007-10-18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,700 | 1,180 |
| 2007-10-17 | 1,150 | 1,152 | 1,150 | 1,152 | 300 | 1,152 |
| 2007-10-16 | 1,150 | 1,152 | 1,150 | 1,152 | 600 | 1,152 |
| 2007-10-15 | 1,184 | 1,190 | 1,184 | 1,187 | 1,000 | 1,187 |
| 2007-10-12 | 1,150 | 1,165 | 1,150 | 1,150 | 4,400 | 1,150 |
| 2007-10-11 | 1,140 | 1,140 | 1,134 | 1,135 | 400 | 1,135 |
| 2007-10-10 | 1,163 | 1,163 | 1,115 | 1,120 | 1,200 | 1,120 |
| 2007-10-09 | 1,086 | 1,130 | 1,086 | 1,130 | 2,900 | 1,130 |
| 2007-10-05 | 1,086 | 1,086 | 1,086 | 1,086 | 400 | 1,086 |
| 2007-10-04 | 1,074 | 1,074 | 1,068 | 1,070 | 500 | 1,070 |
| 2007-10-03 | 1,060 | 1,071 | 1,060 | 1,071 | 1,000 | 1,071 |
| 2007-10-02 | 1,053 | 1,078 | 1,053 | 1,056 | 2,900 | 1,056 |
| 2007-10-01 | 1,090 | 1,090 | 1,090 | 1,090 | 3,700 | 1,090 |
| 2007-09-28 | 1,101 | 1,101 | 1,071 | 1,084 | 1,500 | 1,084 |
| 2007-09-27 | 1,109 | 1,110 | 1,109 | 1,110 | 200 | 1,110 |
| 2007-09-26 | 1,050 | 1,090 | 1,050 | 1,090 | 1,100 | 1,090 |
| 2007-09-25 | 1,042 | 1,070 | 1,042 | 1,043 | 5,200 | 1,043 |
| 2007-09-20 | 1,105 | 1,170 | 1,105 | 1,170 | 1,400 | 1,170 |
| 2007-09-19 | 1,156 | 1,175 | 1,045 | 1,045 | 8,100 | 1,045 |
| 2007-09-18 | 1,184 | 1,184 | 1,184 | 1,184 | 700 | 1,184 |
| 2007-09-13 | 1,150 | 1,150 | 1,150 | 1,150 | 800 | 1,150 |
| 2007-09-12 | 1,161 | 1,161 | 1,150 | 1,150 | 1,900 | 1,150 |
| 2007-09-11 | 1,161 | 1,161 | 1,160 | 1,160 | 1,300 | 1,160 |
| 2007-09-10 | 1,165 | 1,165 | 1,160 | 1,160 | 1,500 | 1,160 |
| 2007-09-06 | 1,163 | 1,163 | 1,160 | 1,161 | 2,200 | 1,161 |
| 2007-09-05 | 1,210 | 1,210 | 1,173 | 1,173 | 5,700 | 1,173 |
| 2007-09-04 | 1,190 | 1,200 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2007-09-03 | 1,199 | 1,199 | 1,190 | 1,190 | 500 | 1,190 |
| 2007-08-31 | 1,160 | 1,193 | 1,160 | 1,193 | 6,200 | 1,193 |
| 2007-08-30 | 1,163 | 1,163 | 1,162 | 1,162 | 800 | 1,162 |
| 2007-08-29 | 1,173 | 1,173 | 1,160 | 1,160 | 700 | 1,160 |
| 2007-08-28 | 1,193 | 1,193 | 1,173 | 1,173 | 400 | 1,173 |
| 2007-08-27 | 1,172 | 1,200 | 1,172 | 1,173 | 1,200 | 1,173 |
| 2007-08-24 | 1,180 | 1,180 | 1,170 | 1,171 | 3,200 | 1,171 |
| 2007-08-23 | 1,140 | 1,150 | 1,130 | 1,140 | 2,200 | 1,140 |
| 2007-08-22 | 1,100 | 1,101 | 1,100 | 1,101 | 6,800 | 1,101 |
| 2007-08-21 | 1,150 | 1,150 | 1,125 | 1,125 | 16,100 | 1,125 |
| 2007-08-20 | 1,181 | 1,181 | 1,151 | 1,170 | 3,400 | 1,170 |
| 2007-08-17 | 1,190 | 1,190 | 1,170 | 1,170 | 3,800 | 1,170 |
| 2007-08-16 | 1,207 | 1,207 | 1,189 | 1,190 | 4,300 | 1,190 |
| 2007-08-15 | 1,230 | 1,230 | 1,230 | 1,230 | 700 | 1,230 |
| 2007-08-14 | 1,232 | 1,232 | 1,207 | 1,207 | 5,500 | 1,207 |
| 2007-08-13 | 1,250 | 1,250 | 1,212 | 1,250 | 4,200 | 1,250 |
| 2007-08-10 | 1,256 | 1,256 | 1,256 | 1,256 | 2,700 | 1,256 |
| 2007-08-09 | 1,280 | 1,280 | 1,225 | 1,225 | 1,500 | 1,225 |
| 2007-08-08 | 1,262 | 1,262 | 1,255 | 1,255 | 1,300 | 1,255 |
| 2007-08-07 | 1,255 | 1,255 | 1,255 | 1,255 | 1,600 | 1,255 |
| 2007-08-06 | 1,255 | 1,255 | 1,231 | 1,254 | 1,900 | 1,254 |
| 2007-08-03 | 1,262 | 1,262 | 1,255 | 1,255 | 2,700 | 1,255 |
| 2007-08-02 | 1,262 | 1,262 | 1,248 | 1,248 | 3,600 | 1,248 |
| 2007-08-01 | 1,264 | 1,264 | 1,252 | 1,252 | 2,700 | 1,252 |
| 2007-07-31 | 1,266 | 1,266 | 1,265 | 1,265 | 1,500 | 1,265 |
| 2007-07-30 | 1,270 | 1,280 | 1,270 | 1,271 | 500 | 1,271 |
| 2007-07-27 | 1,290 | 1,290 | 1,260 | 1,271 | 1,400 | 1,271 |
| 2007-07-26 | 1,320 | 1,320 | 1,292 | 1,292 | 1,500 | 1,292 |
| 2007-07-25 | 1,280 | 1,310 | 1,280 | 1,300 | 6,300 | 1,300 |
| 2007-07-24 | 1,280 | 1,287 | 1,270 | 1,280 | 3,900 | 1,280 |
| 2007-07-23 | 1,280 | 1,280 | 1,270 | 1,270 | 3,100 | 1,270 |
| 2007-07-20 | 1,285 | 1,286 | 1,285 | 1,285 | 1,200 | 1,285 |
| 2007-07-19 | 1,287 | 1,287 | 1,286 | 1,286 | 600 | 1,286 |
| 2007-07-18 | 1,300 | 1,300 | 1,287 | 1,288 | 300 | 1,288 |
| 2007-07-17 | 1,290 | 1,290 | 1,287 | 1,287 | 900 | 1,287 |
| 2007-07-13 | 1,290 | 1,290 | 1,281 | 1,281 | 3,700 | 1,281 |
| 2007-07-12 | 1,300 | 1,300 | 1,290 | 1,290 | 4,700 | 1,290 |
| 2007-07-11 | 1,300 | 1,300 | 1,290 | 1,295 | 1,000 | 1,295 |
| 2007-07-10 | 1,304 | 1,305 | 1,291 | 1,300 | 12,200 | 1,300 |
| 2007-07-09 | 1,300 | 1,300 | 1,290 | 1,290 | 4,100 | 1,290 |
| 2007-07-06 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2007-07-05 | 1,298 | 1,300 | 1,298 | 1,298 | 600 | 1,298 |
| 2007-07-04 | 1,305 | 1,305 | 1,298 | 1,298 | 5,000 | 1,298 |
| 2007-07-03 | 1,295 | 1,305 | 1,294 | 1,305 | 3,400 | 1,305 |
| 2007-07-02 | 1,294 | 1,305 | 1,294 | 1,305 | 2,500 | 1,305 |
| 2007-06-29 | 1,306 | 1,306 | 1,293 | 1,301 | 1,300 | 1,301 |
| 2007-06-28 | 1,301 | 1,305 | 1,298 | 1,298 | 6,300 | 1,298 |
| 2007-06-27 | 1,302 | 1,302 | 1,300 | 1,300 | 1,400 | 1,300 |
| 2007-06-26 | 1,301 | 1,306 | 1,301 | 1,306 | 900 | 1,306 |
| 2007-06-25 | 1,330 | 1,330 | 1,305 | 1,305 | 3,000 | 1,305 |
| 2007-06-22 | 1,303 | 1,310 | 1,300 | 1,310 | 2,200 | 1,310 |
| 2007-06-21 | 1,305 | 1,305 | 1,300 | 1,300 | 1,400 | 1,300 |
| 2007-06-20 | 1,306 | 1,308 | 1,301 | 1,306 | 4,600 | 1,306 |
| 2007-06-19 | 1,302 | 1,305 | 1,301 | 1,301 | 3,400 | 1,301 |
| 2007-06-18 | 1,335 | 1,335 | 1,301 | 1,301 | 5,900 | 1,301 |
| 2007-06-15 | 1,350 | 1,350 | 1,330 | 1,335 | 2,700 | 1,335 |
| 2007-06-14 | 1,345 | 1,349 | 1,320 | 1,349 | 1,300 | 1,349 |
| 2007-06-13 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2007-06-12 | 1,350 | 1,350 | 1,320 | 1,326 | 3,000 | 1,326 |
| 2007-06-11 | 1,368 | 1,369 | 1,368 | 1,368 | 1,200 | 1,368 |
| 2007-06-08 | 1,370 | 1,370 | 1,329 | 1,329 | 400 | 1,329 |
| 2007-06-07 | 1,364 | 1,364 | 1,334 | 1,344 | 3,200 | 1,344 |
| 2007-06-06 | 1,425 | 1,425 | 1,424 | 1,424 | 800 | 1,424 |
| 2007-06-05 | 1,400 | 1,414 | 1,370 | 1,410 | 1,200 | 1,410 |
| 2007-06-04 | 1,435 | 1,435 | 1,400 | 1,400 | 2,300 | 1,400 |
| 2007-06-01 | 1,408 | 1,411 | 1,407 | 1,411 | 900 | 1,411 |
| 2007-05-31 | 1,407 | 1,408 | 1,400 | 1,401 | 1,800 | 1,401 |
| 2007-05-30 | 1,364 | 1,408 | 1,364 | 1,408 | 2,100 | 1,408 |
| 2007-05-29 | 1,310 | 1,365 | 1,310 | 1,365 | 15,800 | 1,365 |
| 2007-05-28 | 1,310 | 1,318 | 1,306 | 1,310 | 3,600 | 1,310 |
| 2007-05-25 | 1,320 | 1,320 | 1,300 | 1,300 | 7,600 | 1,300 |
| 2007-05-24 | 1,320 | 1,320 | 1,318 | 1,320 | 11,900 | 1,320 |
| 2007-05-23 | 1,310 | 1,310 | 1,300 | 1,310 | 3,100 | 1,310 |
| 2007-05-22 | 1,270 | 1,320 | 1,270 | 1,320 | 3,100 | 1,320 |
| 2007-05-21 | 1,280 | 1,290 | 1,280 | 1,280 | 2,600 | 1,280 |
| 2007-05-18 | 1,290 | 1,290 | 1,242 | 1,275 | 14,400 | 1,275 |
| 2007-05-17 | 1,230 | 1,325 | 1,230 | 1,230 | 68,400 | 1,230 |
| 2007-05-16 | 1,339 | 1,370 | 1,329 | 1,329 | 57,600 | 1,329 |
| 2007-05-15 | 1,634 | 1,634 | 1,600 | 1,629 | 3,100 | 1,629 |
| 2007-05-14 | 1,601 | 1,630 | 1,600 | 1,619 | 1,900 | 1,619 |
| 2007-05-11 | 1,643 | 1,643 | 1,607 | 1,639 | 1,500 | 1,639 |
| 2007-05-10 | 1,647 | 1,647 | 1,646 | 1,646 | 1,100 | 1,646 |
| 2007-05-09 | 1,649 | 1,649 | 1,616 | 1,645 | 300 | 1,645 |
| 2007-05-08 | 1,650 | 1,650 | 1,647 | 1,647 | 4,300 | 1,647 |
| 2007-05-07 | 1,649 | 1,650 | 1,619 | 1,647 | 1,800 | 1,647 |
| 2007-05-02 | 1,600 | 1,650 | 1,600 | 1,649 | 26,400 | 1,649 |
| 2007-05-01 | 1,644 | 1,644 | 1,600 | 1,634 | 4,400 | 1,634 |
| 2007-04-27 | 1,628 | 1,628 | 1,628 | 1,628 | 200 | 1,628 |
| 2007-04-26 | 1,591 | 1,629 | 1,589 | 1,629 | 2,100 | 1,629 |
| 2007-04-25 | 1,619 | 1,630 | 1,591 | 1,627 | 1,200 | 1,627 |
| 2007-04-24 | 1,590 | 1,619 | 1,582 | 1,619 | 3,000 | 1,619 |
| 2007-04-23 | 1,615 | 1,615 | 1,615 | 1,615 | 100 | 1,615 |
| 2007-04-20 | 1,616 | 1,616 | 1,615 | 1,615 | 400 | 1,615 |
| 2007-04-19 | 1,635 | 1,640 | 1,600 | 1,600 | 37,300 | 1,600 |
| 2007-04-18 | 1,628 | 1,628 | 1,620 | 1,620 | 3,900 | 1,620 |
| 2007-04-17 | 1,635 | 1,635 | 1,581 | 1,635 | 900 | 1,635 |
| 2007-04-16 | 1,649 | 1,649 | 1,636 | 1,636 | 1,300 | 1,636 |
| 2007-04-13 | 1,613 | 1,636 | 1,560 | 1,636 | 2,400 | 1,636 |
| 2007-04-12 | 1,648 | 1,648 | 1,648 | 1,648 | 900 | 1,648 |
| 2007-04-11 | 1,648 | 1,648 | 1,588 | 1,646 | 6,600 | 1,646 |
| 2007-04-10 | 1,628 | 1,650 | 1,620 | 1,648 | 3,000 | 1,648 |
| 2007-04-09 | 1,629 | 1,630 | 1,618 | 1,628 | 4,400 | 1,628 |
| 2007-04-06 | 1,622 | 1,622 | 1,612 | 1,621 | 800 | 1,621 |
| 2007-04-05 | 1,615 | 1,622 | 1,605 | 1,605 | 4,800 | 1,605 |
| 2007-04-04 | 1,600 | 1,610 | 1,588 | 1,610 | 3,800 | 1,610 |
| 2007-04-03 | 1,591 | 1,610 | 1,590 | 1,600 | 3,800 | 1,600 |
| 2007-04-02 | 1,645 | 1,645 | 1,596 | 1,614 | 2,800 | 1,614 |
| 2007-03-30 | 1,630 | 1,645 | 1,630 | 1,645 | 2,400 | 1,645 |
| 2007-03-29 | 1,639 | 1,639 | 1,620 | 1,630 | 3,200 | 1,630 |
| 2007-03-28 | 1,615 | 1,643 | 1,610 | 1,643 | 5,900 | 1,643 |
| 2007-03-27 | 1,651 | 1,651 | 1,605 | 1,645 | 4,100 | 1,645 |
| 2007-03-26 | 1,665 | 1,678 | 1,660 | 1,674 | 6,100 | 1,674 |
| 2007-03-23 | 1,675 | 1,675 | 1,660 | 1,666 | 5,800 | 1,666 |
| 2007-03-22 | 1,680 | 1,680 | 1,672 | 1,673 | 5,800 | 1,673 |
| 2007-03-20 | 1,689 | 1,689 | 1,661 | 1,661 | 7,300 | 1,661 |
| 2007-03-19 | 1,670 | 1,679 | 1,661 | 1,671 | 3,600 | 1,671 |
| 2007-03-16 | 1,679 | 1,679 | 1,653 | 1,674 | 5,300 | 1,674 |
| 2007-03-15 | 1,698 | 1,698 | 1,650 | 1,679 | 3,700 | 1,679 |
| 2007-03-14 | 1,689 | 1,699 | 1,671 | 1,699 | 1,800 | 1,699 |
| 2007-03-13 | 1,737 | 1,737 | 1,705 | 1,729 | 2,000 | 1,729 |
| 2007-03-12 | 1,701 | 1,740 | 1,701 | 1,737 | 4,600 | 1,737 |
| 2007-03-09 | 1,665 | 1,700 | 1,662 | 1,686 | 4,000 | 1,686 |
| 2007-03-08 | 1,698 | 1,699 | 1,685 | 1,695 | 2,200 | 1,695 |
| 2007-03-07 | 1,685 | 1,718 | 1,670 | 1,696 | 5,800 | 1,696 |
| 2007-03-06 | 1,636 | 1,698 | 1,636 | 1,685 | 7,400 | 1,685 |
| 2007-03-05 | 1,650 | 1,684 | 1,621 | 1,684 | 13,000 | 1,684 |
| 2007-03-02 | 1,710 | 1,710 | 1,679 | 1,697 | 4,400 | 1,697 |
| 2007-03-01 | 1,700 | 1,718 | 1,641 | 1,718 | 6,900 | 1,718 |
| 2007-02-28 | 1,650 | 1,699 | 1,609 | 1,697 | 10,300 | 1,697 |
| 2007-02-27 | 1,756 | 1,756 | 1,725 | 1,731 | 5,300 | 1,731 |
| 2007-02-26 | 1,760 | 1,760 | 1,752 | 1,756 | 6,100 | 1,756 |
| 2007-02-23 | 1,764 | 1,770 | 1,742 | 1,760 | 8,700 | 1,760 |
| 2007-02-22 | 1,770 | 1,770 | 1,741 | 1,764 | 5,100 | 1,764 |
| 2007-02-21 | 1,776 | 1,776 | 1,751 | 1,770 | 8,000 | 1,770 |
| 2007-02-20 | 1,794 | 1,794 | 1,775 | 1,775 | 6,400 | 1,775 |
| 2007-02-19 | 1,796 | 1,797 | 1,780 | 1,795 | 3,100 | 1,795 |
| 2007-02-16 | 1,794 | 1,794 | 1,775 | 1,794 | 4,700 | 1,794 |
| 2007-02-15 | 1,810 | 1,810 | 1,797 | 1,797 | 8,800 | 1,797 |
| 2007-02-14 | 1,796 | 1,819 | 1,795 | 1,810 | 9,100 | 1,810 |
| 2007-02-13 | 1,795 | 1,798 | 1,780 | 1,795 | 8,100 | 1,795 |
| 2007-02-09 | 1,736 | 1,769 | 1,731 | 1,769 | 14,000 | 1,769 |
| 2007-02-08 | 1,745 | 1,745 | 1,735 | 1,743 | 3,600 | 1,743 |
| 2007-02-07 | 1,755 | 1,755 | 1,731 | 1,745 | 6,300 | 1,745 |
| 2007-02-06 | 1,737 | 1,759 | 1,736 | 1,755 | 3,600 | 1,755 |
| 2007-02-05 | 1,755 | 1,776 | 1,745 | 1,745 | 14,700 | 1,745 |
| 2007-02-02 | 1,747 | 1,755 | 1,745 | 1,755 | 10,900 | 1,755 |
| 2007-02-01 | 1,758 | 1,758 | 1,730 | 1,745 | 16,200 | 1,745 |
| 2007-01-31 | 1,765 | 1,780 | 1,722 | 1,758 | 86,300 | 1,758 |
| 2007-01-30 | 1,685 | 1,710 | 1,681 | 1,705 | 21,500 | 1,705 |
| 2007-01-29 | 1,680 | 1,690 | 1,666 | 1,690 | 9,200 | 1,690 |
| 2007-01-26 | 1,685 | 1,685 | 1,656 | 1,679 | 3,300 | 1,679 |
| 2007-01-25 | 1,675 | 1,685 | 1,666 | 1,679 | 5,200 | 1,679 |
| 2007-01-24 | 1,680 | 1,684 | 1,660 | 1,675 | 4,900 | 1,675 |
| 2007-01-23 | 1,674 | 1,684 | 1,670 | 1,671 | 8,000 | 1,671 |
| 2007-01-22 | 1,720 | 1,720 | 1,656 | 1,673 | 12,100 | 1,673 |
| 2007-01-19 | 1,639 | 1,639 | 1,624 | 1,630 | 2,300 | 1,630 |
| 2007-01-18 | 1,633 | 1,634 | 1,618 | 1,621 | 6,300 | 1,621 |
| 2007-01-17 | 1,617 | 1,629 | 1,611 | 1,618 | 4,300 | 1,618 |
| 2007-01-16 | 1,630 | 1,630 | 1,590 | 1,617 | 11,000 | 1,617 |
| 2007-01-15 | 1,597 | 1,747 | 1,593 | 1,627 | 38,200 | 1,627 |
| 2007-01-12 | 1,576 | 1,585 | 1,526 | 1,576 | 6,100 | 1,576 |
| 2007-01-11 | 1,580 | 1,580 | 1,520 | 1,576 | 4,800 | 1,576 |
| 2007-01-10 | 1,600 | 1,600 | 1,555 | 1,580 | 4,700 | 1,580 |
| 2007-01-09 | 1,610 | 1,610 | 1,570 | 1,600 | 12,800 | 1,600 |
| 2007-01-05 | 1,619 | 1,619 | 1,572 | 1,600 | 3,500 | 1,600 |
| 2007-01-04 | 1,540 | 1,580 | 1,540 | 1,575 | 8,600 | 1,575 |
分割・併合履歴 ： なし
