6367 ダイキン工業(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 | 6,260 | 6,290 | 6,190 | 6,260 | 892,900 | 6,260 |
| 2007-12-27 | 6,380 | 6,410 | 6,320 | 6,360 | 1,330,600 | 6,360 |
| 2007-12-26 | 6,260 | 6,380 | 6,240 | 6,370 | 1,669,300 | 6,370 |
| 2007-12-25 | 6,200 | 6,250 | 6,150 | 6,250 | 1,447,200 | 6,250 |
| 2007-12-21 | 6,030 | 6,100 | 5,980 | 6,050 | 1,921,400 | 6,050 |
| 2007-12-20 | 6,200 | 6,200 | 5,980 | 6,040 | 1,652,300 | 6,040 |
| 2007-12-19 | 6,140 | 6,250 | 6,110 | 6,120 | 2,971,100 | 6,120 |
| 2007-12-18 | 5,960 | 6,200 | 5,860 | 6,050 | 2,607,500 | 6,050 |
| 2007-12-17 | 6,030 | 6,200 | 5,970 | 5,980 | 2,438,200 | 5,980 |
| 2007-12-14 | 5,850 | 6,130 | 5,840 | 6,080 | 5,521,200 | 6,080 |
| 2007-12-13 | 5,880 | 5,890 | 5,780 | 5,780 | 1,027,300 | 5,780 |
| 2007-12-12 | 5,800 | 5,950 | 5,800 | 5,920 | 1,165,300 | 5,920 |
| 2007-12-11 | 5,870 | 5,950 | 5,860 | 5,930 | 1,047,800 | 5,930 |
| 2007-12-10 | 5,860 | 5,910 | 5,800 | 5,860 | 1,726,100 | 5,860 |
| 2007-12-07 | 5,830 | 5,890 | 5,800 | 5,850 | 1,613,200 | 5,850 |
| 2007-12-06 | 5,850 | 5,850 | 5,700 | 5,790 | 1,347,200 | 5,790 |
| 2007-12-05 | 5,590 | 5,760 | 5,560 | 5,760 | 1,735,500 | 5,760 |
| 2007-12-04 | 5,550 | 5,640 | 5,530 | 5,570 | 1,259,500 | 5,570 |
| 2007-12-03 | 5,730 | 5,840 | 5,620 | 5,650 | 1,996,900 | 5,650 |
| 2007-11-30 | 5,540 | 5,730 | 5,480 | 5,690 | 1,938,400 | 5,690 |
| 2007-11-29 | 5,560 | 5,590 | 5,450 | 5,460 | 1,336,600 | 5,460 |
| 2007-11-28 | 5,560 | 5,620 | 5,410 | 5,430 | 1,563,900 | 5,430 |
| 2007-11-27 | 5,230 | 5,780 | 5,190 | 5,550 | 3,346,600 | 5,550 |
| 2007-11-26 | 5,320 | 5,480 | 5,290 | 5,350 | 2,970,100 | 5,350 |
| 2007-11-22 | 5,460 | 5,520 | 5,320 | 5,420 | 4,400,900 | 5,420 |
| 2007-11-21 | 5,610 | 5,720 | 5,580 | 5,660 | 2,565,900 | 5,660 |
| 2007-11-20 | 5,700 | 5,800 | 5,520 | 5,730 | 3,031,500 | 5,730 |
| 2007-11-19 | 5,890 | 5,930 | 5,830 | 5,850 | 1,470,100 | 5,850 |
| 2007-11-16 | 5,790 | 5,920 | 5,760 | 5,850 | 2,659,100 | 5,850 |
| 2007-11-15 | 6,000 | 6,010 | 5,740 | 5,790 | 3,336,100 | 5,790 |
| 2007-11-14 | 5,480 | 5,700 | 5,470 | 5,700 | 2,109,800 | 5,700 |
| 2007-11-13 | 5,480 | 5,530 | 5,210 | 5,420 | 2,236,700 | 5,420 |
| 2007-11-12 | 5,380 | 5,430 | 5,170 | 5,370 | 2,015,500 | 5,370 |
| 2007-11-09 | 5,440 | 5,620 | 5,390 | 5,550 | 2,506,500 | 5,550 |
| 2007-11-08 | 5,580 | 5,610 | 5,430 | 5,500 | 1,780,100 | 5,500 |
| 2007-11-07 | 5,670 | 5,760 | 5,630 | 5,680 | 1,787,000 | 5,680 |
| 2007-11-06 | 5,450 | 5,600 | 5,420 | 5,580 | 955,800 | 5,580 |
| 2007-11-05 | 5,650 | 5,670 | 5,510 | 5,520 | 928,600 | 5,520 |
| 2007-11-02 | 5,640 | 5,740 | 5,640 | 5,670 | 1,008,700 | 5,670 |
| 2007-11-01 | 5,810 | 5,870 | 5,760 | 5,790 | 786,200 | 5,790 |
| 2007-10-31 | 5,640 | 5,800 | 5,640 | 5,780 | 1,120,300 | 5,780 |
| 2007-10-30 | 5,790 | 5,800 | 5,720 | 5,760 | 2,417,400 | 5,760 |
| 2007-10-29 | 5,860 | 5,920 | 5,810 | 5,890 | 1,387,500 | 5,890 |
| 2007-10-26 | 5,770 | 5,850 | 5,690 | 5,850 | 1,755,700 | 5,850 |
| 2007-10-25 | 5,650 | 5,710 | 5,540 | 5,630 | 1,197,000 | 5,630 |
| 2007-10-24 | 5,640 | 5,670 | 5,530 | 5,550 | 1,180,100 | 5,550 |
| 2007-10-23 | 5,620 | 5,710 | 5,560 | 5,590 | 1,187,500 | 5,590 |
| 2007-10-22 | 5,650 | 5,690 | 5,570 | 5,610 | 1,717,200 | 5,610 |
| 2007-10-19 | 5,860 | 5,870 | 5,780 | 5,850 | 1,253,800 | 5,850 |
| 2007-10-18 | 5,810 | 5,960 | 5,810 | 5,940 | 1,684,000 | 5,940 |
| 2007-10-17 | 5,870 | 5,930 | 5,770 | 5,790 | 1,594,400 | 5,790 |
| 2007-10-16 | 5,870 | 5,890 | 5,760 | 5,860 | 1,157,300 | 5,860 |
| 2007-10-15 | 5,950 | 5,980 | 5,860 | 5,860 | 1,704,700 | 5,860 |
| 2007-10-12 | 5,810 | 5,950 | 5,760 | 5,890 | 3,077,100 | 5,890 |
| 2007-10-11 | 5,620 | 5,790 | 5,620 | 5,790 | 1,386,400 | 5,790 |
| 2007-10-10 | 5,580 | 5,730 | 5,570 | 5,710 | 1,449,200 | 5,710 |
| 2007-10-09 | 5,700 | 5,700 | 5,590 | 5,620 | 894,100 | 5,620 |
| 2007-10-05 | 5,660 | 5,660 | 5,590 | 5,610 | 935,600 | 5,610 |
| 2007-10-04 | 5,600 | 5,670 | 5,580 | 5,620 | 1,148,800 | 5,620 |
| 2007-10-03 | 5,680 | 5,750 | 5,640 | 5,680 | 1,417,000 | 5,680 |
| 2007-10-02 | 5,580 | 5,720 | 5,460 | 5,660 | 2,600,200 | 5,660 |
| 2007-10-01 | 5,570 | 5,620 | 5,450 | 5,540 | 2,202,400 | 5,540 |
| 2007-09-28 | 5,650 | 5,670 | 5,520 | 5,530 | 2,092,100 | 5,530 |
| 2007-09-27 | 5,740 | 5,790 | 5,620 | 5,690 | 3,109,800 | 5,690 |
| 2007-09-26 | 5,800 | 5,890 | 5,780 | 5,790 | 1,456,800 | 5,790 |
| 2007-09-25 | 5,730 | 5,790 | 5,670 | 5,770 | 1,474,100 | 5,770 |
| 2007-09-21 | 5,670 | 5,890 | 5,670 | 5,740 | 2,428,900 | 5,740 |
| 2007-09-20 | 5,720 | 5,850 | 5,670 | 5,710 | 3,175,800 | 5,710 |
| 2007-09-19 | 5,540 | 5,690 | 5,540 | 5,640 | 2,439,600 | 5,640 |
| 2007-09-18 | 5,480 | 5,500 | 5,410 | 5,440 | 1,546,200 | 5,440 |
| 2007-09-14 | 5,440 | 5,620 | 5,430 | 5,580 | 4,710,700 | 5,580 |
| 2007-09-13 | 5,330 | 5,490 | 5,310 | 5,430 | 1,741,800 | 5,430 |
| 2007-09-12 | 5,430 | 5,480 | 5,300 | 5,350 | 1,860,500 | 5,350 |
| 2007-09-11 | 5,520 | 5,540 | 5,360 | 5,460 | 3,712,700 | 5,460 |
| 2007-09-10 | 5,300 | 5,590 | 5,170 | 5,510 | 6,859,600 | 5,510 |
| 2007-09-07 | 5,280 | 5,420 | 5,240 | 5,300 | 4,244,500 | 5,300 |
| 2007-09-06 | 5,040 | 5,180 | 4,990 | 5,180 | 2,804,900 | 5,180 |
| 2007-09-05 | 5,140 | 5,150 | 5,040 | 5,040 | 1,278,400 | 5,040 |
| 2007-09-04 | 5,030 | 5,100 | 5,030 | 5,070 | 1,491,800 | 5,070 |
| 2007-09-03 | 5,210 | 5,210 | 5,080 | 5,090 | 1,308,100 | 5,090 |
| 2007-08-31 | 5,150 | 5,200 | 5,080 | 5,200 | 1,991,800 | 5,200 |
| 2007-08-30 | 5,180 | 5,210 | 5,050 | 5,140 | 2,000,500 | 5,140 |
| 2007-08-29 | 5,050 | 5,150 | 5,010 | 5,150 | 2,252,700 | 5,150 |
| 2007-08-28 | 5,100 | 5,200 | 5,050 | 5,200 | 1,361,800 | 5,200 |
| 2007-08-27 | 5,160 | 5,230 | 5,110 | 5,150 | 1,941,300 | 5,150 |
| 2007-08-24 | 5,110 | 5,210 | 5,110 | 5,150 | 3,941,500 | 5,150 |
| 2007-08-23 | 4,910 | 4,960 | 4,870 | 4,960 | 1,427,900 | 4,960 |
| 2007-08-22 | 4,800 | 4,840 | 4,770 | 4,810 | 1,431,500 | 4,810 |
| 2007-08-21 | 4,780 | 4,910 | 4,740 | 4,820 | 2,401,900 | 4,820 |
| 2007-08-20 | 4,730 | 4,880 | 4,620 | 4,770 | 2,983,100 | 4,770 |
| 2007-08-17 | 4,630 | 4,630 | 4,380 | 4,380 | 2,800,500 | 4,380 |
| 2007-08-16 | 4,860 | 4,890 | 4,680 | 4,780 | 2,708,300 | 4,780 |
| 2007-08-15 | 4,840 | 4,970 | 4,820 | 4,850 | 2,260,400 | 4,850 |
| 2007-08-14 | 4,850 | 4,930 | 4,790 | 4,890 | 2,987,900 | 4,890 |
| 2007-08-13 | 5,000 | 5,020 | 4,910 | 4,950 | 2,639,700 | 4,950 |
| 2007-08-10 | 4,850 | 5,170 | 4,840 | 5,170 | 5,139,200 | 5,170 |
| 2007-08-09 | 4,930 | 5,370 | 4,910 | 5,000 | 7,602,300 | 5,000 |
| 2007-08-08 | 4,820 | 5,080 | 4,770 | 4,950 | 9,705,700 | 4,950 |
| 2007-08-07 | 4,530 | 4,590 | 4,480 | 4,580 | 2,009,300 | 4,580 |
| 2007-08-06 | 4,350 | 4,550 | 4,330 | 4,530 | 1,595,000 | 4,530 |
| 2007-08-03 | 4,390 | 4,430 | 4,320 | 4,400 | 1,665,100 | 4,400 |
| 2007-08-02 | 4,420 | 4,440 | 4,250 | 4,410 | 2,517,100 | 4,410 |
| 2007-08-01 | 4,590 | 4,610 | 4,410 | 4,430 | 2,586,700 | 4,430 |
| 2007-07-31 | 4,510 | 4,720 | 4,490 | 4,660 | 4,443,500 | 4,660 |
| 2007-07-30 | 4,360 | 4,460 | 4,260 | 4,460 | 1,989,400 | 4,460 |
| 2007-07-27 | 4,330 | 4,400 | 4,300 | 4,330 | 1,806,600 | 4,330 |
| 2007-07-26 | 4,500 | 4,520 | 4,430 | 4,430 | 1,092,900 | 4,430 |
| 2007-07-25 | 4,490 | 4,520 | 4,480 | 4,490 | 1,159,800 | 4,490 |
| 2007-07-24 | 4,590 | 4,590 | 4,500 | 4,530 | 1,259,400 | 4,530 |
| 2007-07-23 | 4,620 | 4,620 | 4,580 | 4,610 | 1,043,400 | 4,610 |
| 2007-07-20 | 4,580 | 4,620 | 4,550 | 4,610 | 1,446,500 | 4,610 |
| 2007-07-19 | 4,570 | 4,640 | 4,560 | 4,570 | 1,817,700 | 4,570 |
| 2007-07-18 | 4,550 | 4,550 | 4,500 | 4,540 | 1,277,700 | 4,540 |
| 2007-07-17 | 4,630 | 4,630 | 4,580 | 4,600 | 1,584,100 | 4,600 |
| 2007-07-13 | 4,650 | 4,670 | 4,610 | 4,640 | 2,298,400 | 4,640 |
| 2007-07-12 | 4,680 | 4,690 | 4,590 | 4,620 | 1,240,400 | 4,620 |
| 2007-07-11 | 4,630 | 4,670 | 4,610 | 4,660 | 1,769,000 | 4,660 |
| 2007-07-10 | 4,660 | 4,700 | 4,630 | 4,690 | 1,770,600 | 4,690 |
| 2007-07-09 | 4,650 | 4,670 | 4,630 | 4,650 | 1,527,300 | 4,650 |
| 2007-07-06 | 4,590 | 4,630 | 4,570 | 4,630 | 2,090,400 | 4,630 |
| 2007-07-05 | 4,590 | 4,610 | 4,560 | 4,570 | 2,144,700 | 4,570 |
| 2007-07-04 | 4,520 | 4,610 | 4,510 | 4,600 | 3,358,300 | 4,600 |
| 2007-07-03 | 4,520 | 4,540 | 4,490 | 4,520 | 1,923,900 | 4,520 |
| 2007-07-02 | 4,490 | 4,540 | 4,460 | 4,520 | 2,226,500 | 4,520 |
| 2007-06-29 | 4,430 | 4,490 | 4,420 | 4,490 | 2,649,200 | 4,490 |
| 2007-06-28 | 4,420 | 4,420 | 4,380 | 4,400 | 1,409,200 | 4,400 |
| 2007-06-27 | 4,400 | 4,420 | 4,380 | 4,400 | 1,694,700 | 4,400 |
| 2007-06-26 | 4,460 | 4,470 | 4,410 | 4,410 | 1,690,200 | 4,410 |
| 2007-06-25 | 4,380 | 4,480 | 4,360 | 4,470 | 7,306,400 | 4,470 |
| 2007-06-22 | 4,490 | 4,520 | 4,430 | 4,440 | 3,386,900 | 4,440 |
| 2007-06-21 | 4,500 | 4,550 | 4,470 | 4,510 | 1,872,200 | 4,510 |
| 2007-06-20 | 4,500 | 4,580 | 4,450 | 4,510 | 3,220,300 | 4,510 |
| 2007-06-19 | 4,470 | 4,530 | 4,450 | 4,520 | 4,181,800 | 4,520 |
| 2007-06-18 | 4,420 | 4,490 | 4,400 | 4,460 | 3,783,800 | 4,460 |
| 2007-06-15 | 4,160 | 4,350 | 4,160 | 4,320 | 7,795,600 | 4,320 |
| 2007-06-14 | 4,140 | 4,180 | 4,110 | 4,140 | 3,290,000 | 4,140 |
| 2007-06-13 | 4,210 | 4,220 | 4,150 | 4,150 | 1,472,500 | 4,150 |
| 2007-06-12 | 4,210 | 4,230 | 4,180 | 4,210 | 1,025,500 | 4,210 |
| 2007-06-11 | 4,220 | 4,240 | 4,190 | 4,200 | 1,531,400 | 4,200 |
| 2007-06-08 | 4,250 | 4,250 | 4,210 | 4,210 | 3,686,100 | 4,210 |
| 2007-06-07 | 4,200 | 4,250 | 4,190 | 4,250 | 918,700 | 4,250 |
| 2007-06-06 | 4,260 | 4,260 | 4,230 | 4,240 | 1,599,100 | 4,240 |
| 2007-06-05 | 4,320 | 4,320 | 4,240 | 4,250 | 1,136,300 | 4,250 |
| 2007-06-04 | 4,350 | 4,370 | 4,300 | 4,310 | 1,463,400 | 4,310 |
| 2007-06-01 | 4,250 | 4,350 | 4,230 | 4,320 | 3,380,500 | 4,320 |
| 2007-05-31 | 4,410 | 4,470 | 4,390 | 4,450 | 1,604,000 | 4,450 |
| 2007-05-30 | 4,410 | 4,420 | 4,300 | 4,370 | 1,958,000 | 4,370 |
| 2007-05-29 | 4,430 | 4,450 | 4,380 | 4,430 | 740,200 | 4,430 |
| 2007-05-28 | 4,380 | 4,440 | 4,380 | 4,420 | 626,900 | 4,420 |
| 2007-05-25 | 4,360 | 4,370 | 4,310 | 4,350 | 1,459,000 | 4,350 |
| 2007-05-24 | 4,460 | 4,470 | 4,390 | 4,400 | 969,800 | 4,400 |
| 2007-05-23 | 4,450 | 4,480 | 4,440 | 4,450 | 1,016,800 | 4,450 |
| 2007-05-22 | 4,410 | 4,440 | 4,380 | 4,420 | 1,217,000 | 4,420 |
| 2007-05-21 | 4,370 | 4,450 | 4,360 | 4,420 | 1,918,100 | 4,420 |
| 2007-05-18 | 4,430 | 4,440 | 4,290 | 4,320 | 2,087,200 | 4,320 |
| 2007-05-17 | 4,470 | 4,470 | 4,380 | 4,430 | 1,253,400 | 4,430 |
| 2007-05-16 | 4,450 | 4,470 | 4,420 | 4,460 | 1,556,600 | 4,460 |
| 2007-05-15 | 4,400 | 4,530 | 4,400 | 4,430 | 3,828,700 | 4,430 |
| 2007-05-14 | 4,350 | 4,350 | 4,270 | 4,270 | 901,200 | 4,270 |
| 2007-05-11 | 4,260 | 4,310 | 4,210 | 4,300 | 1,504,800 | 4,300 |
| 2007-05-10 | 4,280 | 4,310 | 4,230 | 4,260 | 877,300 | 4,260 |
| 2007-05-09 | 4,270 | 4,280 | 4,250 | 4,280 | 1,187,400 | 4,280 |
| 2007-05-08 | 4,300 | 4,350 | 4,260 | 4,320 | 1,971,000 | 4,320 |
| 2007-05-07 | 4,350 | 4,350 | 4,220 | 4,220 | 1,714,700 | 4,220 |
| 2007-05-02 | 4,190 | 4,260 | 4,130 | 4,210 | 2,341,900 | 4,210 |
| 2007-05-01 | 4,070 | 4,080 | 3,970 | 3,990 | 1,120,100 | 3,990 |
| 2007-04-27 | 4,020 | 4,110 | 4,020 | 4,060 | 1,641,400 | 4,060 |
| 2007-04-26 | 4,100 | 4,110 | 4,040 | 4,050 | 1,125,000 | 4,050 |
| 2007-04-25 | 4,100 | 4,110 | 4,000 | 4,020 | 1,525,200 | 4,020 |
| 2007-04-24 | 4,130 | 4,160 | 4,090 | 4,130 | 1,057,900 | 4,130 |
| 2007-04-23 | 4,200 | 4,240 | 4,130 | 4,160 | 848,200 | 4,160 |
| 2007-04-20 | 4,200 | 4,200 | 4,170 | 4,180 | 956,700 | 4,180 |
| 2007-04-19 | 4,230 | 4,240 | 4,140 | 4,200 | 1,287,600 | 4,200 |
| 2007-04-18 | 4,260 | 4,330 | 4,250 | 4,290 | 1,020,900 | 4,290 |
| 2007-04-17 | 4,300 | 4,340 | 4,230 | 4,250 | 1,158,900 | 4,250 |
| 2007-04-16 | 4,280 | 4,400 | 4,280 | 4,330 | 1,529,800 | 4,330 |
| 2007-04-13 | 4,300 | 4,350 | 4,260 | 4,260 | 1,194,600 | 4,260 |
| 2007-04-12 | 4,290 | 4,300 | 4,230 | 4,260 | 919,900 | 4,260 |
| 2007-04-11 | 4,340 | 4,340 | 4,300 | 4,320 | 462,600 | 4,320 |
| 2007-04-10 | 4,330 | 4,340 | 4,310 | 4,340 | 528,900 | 4,340 |
| 2007-04-09 | 4,300 | 4,380 | 4,290 | 4,370 | 1,331,100 | 4,370 |
| 2007-04-06 | 4,220 | 4,270 | 4,210 | 4,260 | 760,100 | 4,260 |
| 2007-04-05 | 4,240 | 4,250 | 4,170 | 4,210 | 876,200 | 4,210 |
| 2007-04-04 | 4,190 | 4,260 | 4,180 | 4,260 | 1,165,100 | 4,260 |
| 2007-04-03 | 4,130 | 4,170 | 4,120 | 4,160 | 1,094,000 | 4,160 |
| 2007-04-02 | 4,140 | 4,190 | 4,070 | 4,080 | 1,325,100 | 4,080 |
| 2007-03-30 | 4,110 | 4,130 | 4,100 | 4,100 | 845,500 | 4,100 |
| 2007-03-29 | 4,040 | 4,130 | 4,010 | 4,110 | 1,213,100 | 4,110 |
| 2007-03-28 | 4,070 | 4,110 | 4,050 | 4,070 | 1,624,400 | 4,070 |
| 2007-03-27 | 4,060 | 4,100 | 4,050 | 4,050 | 1,143,500 | 4,050 |
| 2007-03-26 | 4,050 | 4,090 | 4,030 | 4,070 | 844,100 | 4,070 |
| 2007-03-23 | 4,070 | 4,080 | 4,010 | 4,050 | 917,900 | 4,050 |
| 2007-03-22 | 4,030 | 4,080 | 4,020 | 4,040 | 778,700 | 4,040 |
| 2007-03-20 | 4,000 | 4,030 | 3,970 | 3,980 | 1,003,800 | 3,980 |
| 2007-03-19 | 3,930 | 3,980 | 3,890 | 3,970 | 948,000 | 3,970 |
| 2007-03-16 | 3,950 | 3,970 | 3,870 | 3,920 | 1,470,300 | 3,920 |
| 2007-03-15 | 3,880 | 3,960 | 3,880 | 3,940 | 1,194,200 | 3,940 |
| 2007-03-14 | 3,840 | 3,880 | 3,820 | 3,840 | 1,527,000 | 3,840 |
| 2007-03-13 | 3,940 | 3,970 | 3,920 | 3,940 | 1,677,200 | 3,940 |
| 2007-03-12 | 3,970 | 3,970 | 3,910 | 3,940 | 1,922,600 | 3,940 |
| 2007-03-09 | 4,050 | 4,050 | 3,930 | 3,930 | 4,457,800 | 3,930 |
| 2007-03-08 | 3,870 | 4,000 | 3,850 | 4,000 | 1,905,000 | 4,000 |
| 2007-03-07 | 3,960 | 3,970 | 3,900 | 3,920 | 1,958,300 | 3,920 |
| 2007-03-06 | 3,940 | 3,970 | 3,900 | 3,920 | 2,181,800 | 3,920 |
| 2007-03-05 | 4,000 | 4,020 | 3,920 | 3,930 | 2,026,500 | 3,930 |
| 2007-03-02 | 4,160 | 4,170 | 4,060 | 4,070 | 1,468,100 | 4,070 |
| 2007-03-01 | 4,220 | 4,230 | 4,110 | 4,180 | 1,679,400 | 4,180 |
| 2007-02-28 | 4,200 | 4,250 | 4,170 | 4,230 | 1,546,400 | 4,230 |
| 2007-02-27 | 4,300 | 4,360 | 4,280 | 4,300 | 955,000 | 4,300 |
| 2007-02-26 | 4,330 | 4,350 | 4,260 | 4,290 | 1,777,000 | 4,290 |
| 2007-02-23 | 4,440 | 4,460 | 4,360 | 4,370 | 1,503,000 | 4,370 |
| 2007-02-22 | 4,390 | 4,470 | 4,360 | 4,410 | 1,483,400 | 4,410 |
| 2007-02-21 | 4,350 | 4,370 | 4,320 | 4,340 | 925,200 | 4,340 |
| 2007-02-20 | 4,320 | 4,390 | 4,300 | 4,380 | 2,014,100 | 4,380 |
| 2007-02-19 | 4,200 | 4,290 | 4,170 | 4,280 | 1,001,600 | 4,280 |
| 2007-02-16 | 4,170 | 4,310 | 4,150 | 4,200 | 1,457,300 | 4,200 |
| 2007-02-15 | 4,160 | 4,170 | 4,110 | 4,150 | 625,400 | 4,150 |
| 2007-02-14 | 4,090 | 4,140 | 4,070 | 4,120 | 744,800 | 4,120 |
| 2007-02-13 | 4,090 | 4,110 | 4,010 | 4,050 | 875,600 | 4,050 |
| 2007-02-09 | 4,010 | 4,070 | 4,010 | 4,040 | 1,268,900 | 4,040 |
| 2007-02-08 | 4,090 | 4,100 | 3,980 | 4,010 | 1,014,500 | 4,010 |
| 2007-02-07 | 4,130 | 4,190 | 4,080 | 4,100 | 1,439,700 | 4,100 |
| 2007-02-06 | 4,020 | 4,130 | 4,020 | 4,100 | 1,545,900 | 4,100 |
| 2007-02-05 | 4,080 | 4,090 | 3,960 | 3,970 | 963,200 | 3,970 |
| 2007-02-02 | 4,020 | 4,080 | 4,010 | 4,070 | 942,500 | 4,070 |
| 2007-02-01 | 4,000 | 4,010 | 3,960 | 3,980 | 786,600 | 3,980 |
| 2007-01-31 | 4,020 | 4,020 | 3,960 | 3,990 | 820,300 | 3,990 |
| 2007-01-30 | 4,030 | 4,070 | 4,010 | 4,020 | 1,265,800 | 4,020 |
| 2007-01-29 | 3,960 | 4,000 | 3,940 | 3,990 | 1,031,000 | 3,990 |
| 2007-01-26 | 3,950 | 3,960 | 3,890 | 3,920 | 903,600 | 3,920 |
| 2007-01-25 | 4,000 | 4,000 | 3,930 | 3,950 | 854,800 | 3,950 |
| 2007-01-24 | 3,940 | 3,960 | 3,910 | 3,960 | 1,304,300 | 3,960 |
| 2007-01-23 | 3,840 | 3,910 | 3,840 | 3,890 | 842,100 | 3,890 |
| 2007-01-22 | 3,880 | 3,920 | 3,840 | 3,870 | 1,552,800 | 3,870 |
| 2007-01-19 | 3,830 | 3,850 | 3,810 | 3,830 | 1,550,300 | 3,830 |
| 2007-01-18 | 3,860 | 3,870 | 3,800 | 3,840 | 2,268,700 | 3,840 |
| 2007-01-17 | 3,920 | 3,940 | 3,870 | 3,870 | 2,230,000 | 3,870 |
| 2007-01-16 | 3,960 | 3,990 | 3,940 | 3,940 | 893,700 | 3,940 |
| 2007-01-15 | 3,980 | 4,040 | 3,960 | 4,000 | 645,200 | 4,000 |
| 2007-01-12 | 3,920 | 4,010 | 3,920 | 3,950 | 1,333,200 | 3,950 |
| 2007-01-11 | 3,920 | 3,980 | 3,880 | 3,900 | 992,600 | 3,900 |
| 2007-01-10 | 4,020 | 4,030 | 3,920 | 3,940 | 955,000 | 3,940 |
| 2007-01-09 | 3,980 | 4,070 | 3,940 | 4,070 | 592,800 | 4,070 |
| 2007-01-05 | 4,100 | 4,120 | 3,970 | 4,000 | 1,146,700 | 4,000 |
| 2007-01-04 | 4,140 | 4,140 | 4,110 | 4,120 | 475,100 | 4,120 |
分割・併合履歴 ： なし
