6430 ダイコク電機(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 | 1,130 | 1,134 | 1,116 | 1,116 | 6,900 | 1,116 |
| 2007-12-27 | 1,115 | 1,150 | 1,115 | 1,140 | 16,000 | 1,140 |
| 2007-12-26 | 1,086 | 1,153 | 1,078 | 1,150 | 32,700 | 1,150 |
| 2007-12-25 | 1,169 | 1,169 | 1,076 | 1,087 | 47,500 | 1,087 |
| 2007-12-21 | 1,116 | 1,138 | 1,100 | 1,111 | 67,700 | 1,111 |
| 2007-12-20 | 1,183 | 1,193 | 1,131 | 1,151 | 42,300 | 1,151 |
| 2007-12-19 | 1,221 | 1,228 | 1,180 | 1,191 | 22,400 | 1,191 |
| 2007-12-18 | 1,225 | 1,225 | 1,210 | 1,221 | 17,200 | 1,221 |
| 2007-12-17 | 1,234 | 1,236 | 1,215 | 1,224 | 14,700 | 1,224 |
| 2007-12-14 | 1,252 | 1,271 | 1,240 | 1,249 | 32,600 | 1,249 |
| 2007-12-13 | 1,287 | 1,291 | 1,262 | 1,263 | 29,700 | 1,263 |
| 2007-12-12 | 1,291 | 1,291 | 1,272 | 1,287 | 20,700 | 1,287 |
| 2007-12-11 | 1,291 | 1,294 | 1,280 | 1,291 | 16,500 | 1,291 |
| 2007-12-10 | 1,286 | 1,295 | 1,266 | 1,290 | 18,000 | 1,290 |
| 2007-12-07 | 1,278 | 1,299 | 1,278 | 1,284 | 17,000 | 1,284 |
| 2007-12-06 | 1,296 | 1,300 | 1,267 | 1,283 | 21,000 | 1,283 |
| 2007-12-05 | 1,292 | 1,292 | 1,260 | 1,285 | 18,600 | 1,285 |
| 2007-12-04 | 1,320 | 1,322 | 1,290 | 1,292 | 24,900 | 1,292 |
| 2007-12-03 | 1,308 | 1,326 | 1,288 | 1,319 | 25,700 | 1,319 |
| 2007-11-30 | 1,325 | 1,326 | 1,311 | 1,314 | 33,100 | 1,314 |
| 2007-11-29 | 1,359 | 1,364 | 1,324 | 1,333 | 23,500 | 1,333 |
| 2007-11-28 | 1,343 | 1,347 | 1,315 | 1,339 | 14,000 | 1,339 |
| 2007-11-27 | 1,331 | 1,366 | 1,316 | 1,363 | 21,000 | 1,363 |
| 2007-11-26 | 1,360 | 1,369 | 1,351 | 1,351 | 21,500 | 1,351 |
| 2007-11-22 | 1,332 | 1,374 | 1,331 | 1,351 | 18,700 | 1,351 |
| 2007-11-21 | 1,369 | 1,376 | 1,312 | 1,312 | 21,300 | 1,312 |
| 2007-11-20 | 1,311 | 1,357 | 1,311 | 1,356 | 20,900 | 1,356 |
| 2007-11-19 | 1,352 | 1,372 | 1,330 | 1,351 | 20,900 | 1,351 |
| 2007-11-16 | 1,350 | 1,379 | 1,330 | 1,352 | 30,900 | 1,352 |
| 2007-11-15 | 1,360 | 1,382 | 1,355 | 1,358 | 31,200 | 1,358 |
| 2007-11-14 | 1,370 | 1,370 | 1,329 | 1,360 | 33,400 | 1,360 |
| 2007-11-13 | 1,250 | 1,338 | 1,250 | 1,330 | 46,500 | 1,330 |
| 2007-11-12 | 1,264 | 1,297 | 1,219 | 1,296 | 42,100 | 1,296 |
| 2007-11-09 | 1,319 | 1,331 | 1,285 | 1,297 | 48,100 | 1,297 |
| 2007-11-08 | 1,331 | 1,339 | 1,268 | 1,306 | 77,400 | 1,306 |
| 2007-11-07 | 1,377 | 1,445 | 1,351 | 1,351 | 97,300 | 1,351 |
| 2007-11-06 | 1,491 | 1,531 | 1,474 | 1,507 | 25,700 | 1,507 |
| 2007-11-05 | 1,560 | 1,560 | 1,521 | 1,521 | 17,200 | 1,521 |
| 2007-11-02 | 1,550 | 1,593 | 1,537 | 1,562 | 24,100 | 1,562 |
| 2007-11-01 | 1,645 | 1,645 | 1,564 | 1,593 | 37,600 | 1,593 |
| 2007-10-31 | 1,479 | 1,555 | 1,478 | 1,555 | 31,100 | 1,555 |
| 2007-10-30 | 1,540 | 1,566 | 1,507 | 1,532 | 46,300 | 1,532 |
| 2007-10-29 | 1,532 | 1,621 | 1,532 | 1,570 | 49,200 | 1,570 |
| 2007-10-26 | 1,500 | 1,522 | 1,499 | 1,517 | 23,700 | 1,517 |
| 2007-10-25 | 1,506 | 1,519 | 1,486 | 1,500 | 44,900 | 1,500 |
| 2007-10-24 | 1,446 | 1,490 | 1,446 | 1,466 | 14,800 | 1,466 |
| 2007-10-23 | 1,460 | 1,496 | 1,460 | 1,465 | 28,300 | 1,465 |
| 2007-10-22 | 1,496 | 1,496 | 1,465 | 1,480 | 21,300 | 1,480 |
| 2007-10-19 | 1,478 | 1,509 | 1,478 | 1,495 | 24,100 | 1,495 |
| 2007-10-18 | 1,479 | 1,509 | 1,473 | 1,506 | 17,600 | 1,506 |
| 2007-10-17 | 1,502 | 1,539 | 1,500 | 1,504 | 36,600 | 1,504 |
| 2007-10-16 | 1,508 | 1,531 | 1,508 | 1,512 | 29,400 | 1,512 |
| 2007-10-15 | 1,600 | 1,600 | 1,549 | 1,568 | 43,900 | 1,568 |
| 2007-10-12 | 1,600 | 1,631 | 1,599 | 1,601 | 25,400 | 1,601 |
| 2007-10-11 | 1,611 | 1,650 | 1,611 | 1,644 | 20,900 | 1,644 |
| 2007-10-10 | 1,603 | 1,656 | 1,603 | 1,610 | 54,900 | 1,610 |
| 2007-10-09 | 1,541 | 1,624 | 1,529 | 1,602 | 43,600 | 1,602 |
| 2007-10-05 | 1,555 | 1,566 | 1,539 | 1,552 | 33,600 | 1,552 |
| 2007-10-04 | 1,539 | 1,558 | 1,528 | 1,554 | 40,000 | 1,554 |
| 2007-10-03 | 1,545 | 1,570 | 1,502 | 1,537 | 35,900 | 1,537 |
| 2007-10-02 | 1,550 | 1,559 | 1,528 | 1,544 | 17,000 | 1,544 |
| 2007-10-01 | 1,550 | 1,557 | 1,493 | 1,527 | 22,700 | 1,527 |
| 2007-09-28 | 1,569 | 1,569 | 1,529 | 1,550 | 28,900 | 1,550 |
| 2007-09-27 | 1,510 | 1,560 | 1,497 | 1,539 | 41,500 | 1,539 |
| 2007-09-26 | 1,529 | 1,529 | 1,465 | 1,522 | 49,500 | 1,522 |
| 2007-09-25 | 1,571 | 1,580 | 1,479 | 1,529 | 42,200 | 1,529 |
| 2007-09-21 | 1,504 | 1,554 | 1,501 | 1,551 | 52,100 | 1,551 |
| 2007-09-20 | 1,559 | 1,560 | 1,519 | 1,534 | 58,800 | 1,534 |
| 2007-09-19 | 1,538 | 1,567 | 1,532 | 1,558 | 36,000 | 1,558 |
| 2007-09-18 | 1,630 | 1,630 | 1,530 | 1,535 | 95,400 | 1,535 |
| 2007-09-14 | 1,681 | 1,682 | 1,637 | 1,650 | 93,700 | 1,650 |
| 2007-09-13 | 1,670 | 1,688 | 1,637 | 1,650 | 34,700 | 1,650 |
| 2007-09-12 | 1,665 | 1,672 | 1,635 | 1,643 | 57,600 | 1,643 |
| 2007-09-11 | 1,675 | 1,691 | 1,652 | 1,662 | 51,300 | 1,662 |
| 2007-09-10 | 1,635 | 1,694 | 1,635 | 1,675 | 23,600 | 1,675 |
| 2007-09-07 | 1,664 | 1,680 | 1,635 | 1,665 | 33,900 | 1,665 |
| 2007-09-06 | 1,687 | 1,695 | 1,654 | 1,694 | 36,100 | 1,694 |
| 2007-09-05 | 1,693 | 1,716 | 1,683 | 1,713 | 34,000 | 1,713 |
| 2007-09-04 | 1,713 | 1,715 | 1,660 | 1,698 | 20,000 | 1,698 |
| 2007-09-03 | 1,737 | 1,737 | 1,656 | 1,683 | 23,500 | 1,683 |
| 2007-08-31 | 1,661 | 1,707 | 1,657 | 1,707 | 35,300 | 1,707 |
| 2007-08-30 | 1,686 | 1,716 | 1,656 | 1,659 | 22,200 | 1,659 |
| 2007-08-29 | 1,675 | 1,686 | 1,670 | 1,676 | 124,300 | 1,676 |
| 2007-08-28 | 1,792 | 1,792 | 1,685 | 1,721 | 199,900 | 1,721 |
| 2007-08-27 | 1,800 | 1,816 | 1,792 | 1,796 | 73,600 | 1,796 |
| 2007-08-24 | 1,803 | 1,818 | 1,795 | 1,809 | 64,600 | 1,809 |
| 2007-08-23 | 1,830 | 1,830 | 1,813 | 1,828 | 33,900 | 1,828 |
| 2007-08-22 | 1,800 | 1,820 | 1,785 | 1,805 | 64,900 | 1,805 |
| 2007-08-21 | 1,800 | 1,838 | 1,799 | 1,799 | 35,000 | 1,799 |
| 2007-08-20 | 1,801 | 1,810 | 1,798 | 1,800 | 42,200 | 1,800 |
| 2007-08-17 | 1,838 | 1,838 | 1,794 | 1,798 | 65,100 | 1,798 |
| 2007-08-16 | 1,818 | 1,839 | 1,805 | 1,838 | 50,600 | 1,838 |
| 2007-08-15 | 1,864 | 1,865 | 1,814 | 1,828 | 78,900 | 1,828 |
| 2007-08-14 | 1,863 | 1,877 | 1,856 | 1,870 | 65,500 | 1,870 |
| 2007-08-13 | 1,854 | 1,890 | 1,854 | 1,887 | 79,700 | 1,887 |
| 2007-08-10 | 1,928 | 1,935 | 1,876 | 1,905 | 121,900 | 1,905 |
| 2007-08-09 | 1,954 | 1,954 | 1,935 | 1,947 | 97,000 | 1,947 |
| 2007-08-08 | 1,950 | 1,955 | 1,947 | 1,950 | 39,400 | 1,950 |
| 2007-08-07 | 1,955 | 1,959 | 1,950 | 1,956 | 38,400 | 1,956 |
| 2007-08-06 | 1,959 | 1,965 | 1,955 | 1,961 | 60,900 | 1,961 |
| 2007-08-03 | 1,965 | 1,970 | 1,961 | 1,967 | 22,700 | 1,967 |
| 2007-08-02 | 1,978 | 1,979 | 1,965 | 1,974 | 13,200 | 1,974 |
| 2007-08-01 | 1,978 | 1,978 | 1,968 | 1,970 | 21,000 | 1,970 |
| 2007-07-31 | 1,975 | 1,982 | 1,972 | 1,982 | 22,800 | 1,982 |
| 2007-07-30 | 1,974 | 1,984 | 1,971 | 1,984 | 28,600 | 1,984 |
| 2007-07-27 | 1,979 | 1,987 | 1,950 | 1,977 | 44,900 | 1,977 |
| 2007-07-26 | 1,985 | 1,990 | 1,982 | 1,989 | 26,300 | 1,989 |
| 2007-07-25 | 1,995 | 1,995 | 1,984 | 1,985 | 19,200 | 1,985 |
| 2007-07-24 | 1,985 | 1,997 | 1,985 | 1,997 | 23,500 | 1,997 |
| 2007-07-23 | 1,990 | 1,993 | 1,985 | 1,990 | 35,600 | 1,990 |
| 2007-07-20 | 1,997 | 2,000 | 1,990 | 1,993 | 13,200 | 1,993 |
| 2007-07-19 | 1,995 | 1,999 | 1,994 | 1,999 | 12,900 | 1,999 |
| 2007-07-18 | 2,000 | 2,000 | 1,993 | 1,996 | 20,400 | 1,996 |
| 2007-07-17 | 2,000 | 2,000 | 1,990 | 1,996 | 23,700 | 1,996 |
| 2007-07-13 | 1,999 | 2,010 | 1,992 | 2,005 | 21,700 | 2,005 |
| 2007-07-12 | 1,997 | 1,999 | 1,993 | 1,998 | 29,900 | 1,998 |
| 2007-07-11 | 2,000 | 2,005 | 1,995 | 1,996 | 13,400 | 1,996 |
| 2007-07-10 | 2,005 | 2,010 | 2,000 | 2,000 | 8,100 | 2,000 |
| 2007-07-09 | 2,010 | 2,010 | 2,000 | 2,005 | 17,100 | 2,005 |
| 2007-07-06 | 2,010 | 2,010 | 1,995 | 2,000 | 24,100 | 2,000 |
| 2007-07-05 | 1,995 | 2,005 | 1,995 | 2,000 | 15,600 | 2,000 |
| 2007-07-04 | 2,005 | 2,025 | 1,980 | 1,997 | 50,000 | 1,997 |
| 2007-07-03 | 2,010 | 2,025 | 2,005 | 2,015 | 18,300 | 2,015 |
| 2007-07-02 | 2,015 | 2,020 | 2,000 | 2,005 | 14,600 | 2,005 |
| 2007-06-29 | 2,005 | 2,015 | 2,000 | 2,010 | 11,600 | 2,010 |
| 2007-06-28 | 2,000 | 2,005 | 1,998 | 2,005 | 18,400 | 2,005 |
| 2007-06-27 | 1,996 | 2,000 | 1,991 | 1,997 | 47,600 | 1,997 |
| 2007-06-26 | 2,005 | 2,005 | 1,994 | 1,995 | 34,400 | 1,995 |
| 2007-06-25 | 2,000 | 2,010 | 1,995 | 1,996 | 16,100 | 1,996 |
| 2007-06-22 | 2,005 | 2,015 | 2,005 | 2,015 | 6,300 | 2,015 |
| 2007-06-21 | 2,005 | 2,015 | 2,005 | 2,015 | 6,700 | 2,015 |
| 2007-06-20 | 2,025 | 2,025 | 2,010 | 2,010 | 13,500 | 2,010 |
| 2007-06-19 | 2,020 | 2,030 | 2,000 | 2,020 | 12,400 | 2,020 |
| 2007-06-18 | 2,010 | 2,030 | 2,000 | 2,030 | 23,200 | 2,030 |
| 2007-06-15 | 1,997 | 2,015 | 1,994 | 2,015 | 31,500 | 2,015 |
| 2007-06-14 | 2,000 | 2,005 | 1,994 | 1,999 | 26,400 | 1,999 |
| 2007-06-13 | 1,997 | 2,005 | 1,992 | 1,999 | 31,800 | 1,999 |
| 2007-06-12 | 1,995 | 2,005 | 1,995 | 1,997 | 36,800 | 1,997 |
| 2007-06-11 | 2,005 | 2,005 | 1,994 | 1,997 | 21,800 | 1,997 |
| 2007-06-08 | 1,999 | 2,000 | 1,990 | 2,000 | 53,800 | 2,000 |
| 2007-06-07 | 1,996 | 2,005 | 1,995 | 1,998 | 24,600 | 1,998 |
| 2007-06-06 | 2,000 | 2,005 | 1,993 | 1,999 | 50,200 | 1,999 |
| 2007-06-05 | 2,020 | 2,025 | 1,995 | 2,000 | 31,800 | 2,000 |
| 2007-06-04 | 2,025 | 2,025 | 1,988 | 2,005 | 61,900 | 2,005 |
| 2007-06-01 | 2,020 | 2,030 | 2,000 | 2,010 | 36,300 | 2,010 |
| 2007-05-31 | 2,025 | 2,040 | 2,010 | 2,020 | 11,900 | 2,020 |
| 2007-05-30 | 2,010 | 2,045 | 2,000 | 2,015 | 30,700 | 2,015 |
| 2007-05-29 | 1,997 | 2,005 | 1,994 | 2,005 | 23,700 | 2,005 |
| 2007-05-28 | 1,996 | 2,005 | 1,993 | 1,997 | 59,600 | 1,997 |
| 2007-05-25 | 2,005 | 2,010 | 1,987 | 1,998 | 96,000 | 1,998 |
| 2007-05-24 | 2,020 | 2,020 | 1,990 | 2,010 | 31,500 | 2,010 |
| 2007-05-23 | 2,015 | 2,025 | 2,010 | 2,010 | 33,200 | 2,010 |
| 2007-05-22 | 2,010 | 2,020 | 2,010 | 2,015 | 39,900 | 2,015 |
| 2007-05-21 | 2,035 | 2,050 | 2,010 | 2,025 | 54,300 | 2,025 |
| 2007-05-18 | 2,045 | 2,045 | 2,030 | 2,035 | 26,600 | 2,035 |
| 2007-05-17 | 2,035 | 2,050 | 2,030 | 2,035 | 21,400 | 2,035 |
| 2007-05-16 | 2,030 | 2,040 | 2,030 | 2,030 | 16,600 | 2,030 |
| 2007-05-15 | 2,040 | 2,060 | 2,040 | 2,040 | 120,500 | 2,040 |
| 2007-05-14 | 2,050 | 2,055 | 2,045 | 2,045 | 68,600 | 2,045 |
| 2007-05-11 | 2,070 | 2,070 | 2,035 | 2,050 | 38,500 | 2,050 |
| 2007-05-10 | 2,050 | 2,085 | 2,045 | 2,045 | 17,400 | 2,045 |
| 2007-05-09 | 2,040 | 2,065 | 2,035 | 2,055 | 18,100 | 2,055 |
| 2007-05-08 | 2,005 | 2,040 | 2,000 | 2,040 | 58,600 | 2,040 |
| 2007-05-07 | 2,020 | 2,020 | 2,010 | 2,010 | 20,500 | 2,010 |
| 2007-05-02 | 2,020 | 2,025 | 2,010 | 2,020 | 16,600 | 2,020 |
| 2007-05-01 | 2,015 | 2,050 | 2,010 | 2,015 | 41,900 | 2,015 |
| 2007-04-27 | 2,010 | 2,030 | 2,010 | 2,010 | 35,500 | 2,010 |
| 2007-04-26 | 2,025 | 2,030 | 2,015 | 2,020 | 52,000 | 2,020 |
| 2007-04-25 | 2,030 | 2,040 | 2,020 | 2,030 | 53,300 | 2,030 |
| 2007-04-24 | 2,045 | 2,055 | 2,040 | 2,055 | 32,700 | 2,055 |
| 2007-04-23 | 2,050 | 2,070 | 2,045 | 2,055 | 40,800 | 2,055 |
| 2007-04-20 | 2,080 | 2,090 | 2,050 | 2,070 | 64,400 | 2,070 |
| 2007-04-19 | 2,125 | 2,125 | 2,085 | 2,090 | 42,700 | 2,090 |
| 2007-04-18 | 2,095 | 2,115 | 2,080 | 2,115 | 28,300 | 2,115 |
| 2007-04-17 | 2,130 | 2,135 | 2,090 | 2,105 | 55,500 | 2,105 |
| 2007-04-16 | 2,110 | 2,120 | 2,100 | 2,105 | 38,800 | 2,105 |
| 2007-04-13 | 2,105 | 2,115 | 2,100 | 2,105 | 41,100 | 2,105 |
| 2007-04-12 | 2,125 | 2,135 | 2,100 | 2,105 | 52,700 | 2,105 |
| 2007-04-11 | 2,165 | 2,165 | 2,145 | 2,155 | 18,400 | 2,155 |
| 2007-04-10 | 2,160 | 2,180 | 2,145 | 2,160 | 52,100 | 2,160 |
| 2007-04-09 | 2,185 | 2,195 | 2,160 | 2,165 | 30,500 | 2,165 |
| 2007-04-06 | 2,155 | 2,180 | 2,155 | 2,160 | 13,300 | 2,160 |
| 2007-04-05 | 2,135 | 2,180 | 2,135 | 2,165 | 34,700 | 2,165 |
| 2007-04-04 | 2,145 | 2,160 | 2,135 | 2,145 | 22,500 | 2,145 |
| 2007-04-03 | 2,150 | 2,155 | 2,120 | 2,140 | 23,100 | 2,140 |
| 2007-04-02 | 2,170 | 2,205 | 2,150 | 2,150 | 56,200 | 2,150 |
| 2007-03-30 | 2,135 | 2,150 | 2,135 | 2,145 | 25,800 | 2,145 |
| 2007-03-29 | 2,105 | 2,145 | 2,090 | 2,130 | 35,400 | 2,130 |
| 2007-03-28 | 2,125 | 2,135 | 2,105 | 2,110 | 33,000 | 2,110 |
| 2007-03-27 | 2,120 | 2,130 | 2,115 | 2,120 | 39,000 | 2,120 |
| 2007-03-26 | 2,135 | 2,195 | 2,120 | 2,170 | 99,500 | 2,170 |
| 2007-03-23 | 2,250 | 2,250 | 2,110 | 2,115 | 280,400 | 2,115 |
| 2007-03-22 | 2,240 | 2,250 | 2,225 | 2,235 | 27,000 | 2,235 |
| 2007-03-20 | 2,260 | 2,270 | 2,235 | 2,235 | 23,600 | 2,235 |
| 2007-03-19 | 2,220 | 2,245 | 2,220 | 2,235 | 17,600 | 2,235 |
| 2007-03-16 | 2,270 | 2,300 | 2,220 | 2,220 | 117,100 | 2,220 |
| 2007-03-15 | 2,285 | 2,310 | 2,285 | 2,295 | 25,100 | 2,295 |
| 2007-03-14 | 2,290 | 2,325 | 2,280 | 2,285 | 25,600 | 2,285 |
| 2007-03-13 | 2,335 | 2,345 | 2,325 | 2,325 | 13,000 | 2,325 |
| 2007-03-12 | 2,305 | 2,330 | 2,300 | 2,330 | 26,400 | 2,330 |
| 2007-03-09 | 2,295 | 2,300 | 2,280 | 2,285 | 36,200 | 2,285 |
| 2007-03-08 | 2,265 | 2,295 | 2,255 | 2,295 | 17,500 | 2,295 |
| 2007-03-07 | 2,280 | 2,300 | 2,250 | 2,255 | 25,300 | 2,255 |
| 2007-03-06 | 2,235 | 2,270 | 2,230 | 2,255 | 33,000 | 2,255 |
| 2007-03-05 | 2,250 | 2,270 | 2,225 | 2,235 | 67,400 | 2,235 |
| 2007-03-02 | 2,260 | 2,265 | 2,240 | 2,250 | 19,000 | 2,250 |
| 2007-03-01 | 2,250 | 2,335 | 2,235 | 2,240 | 41,100 | 2,240 |
| 2007-02-28 | 2,275 | 2,285 | 2,215 | 2,270 | 55,800 | 2,270 |
| 2007-02-27 | 2,320 | 2,340 | 2,310 | 2,315 | 16,100 | 2,315 |
| 2007-02-26 | 2,315 | 2,350 | 2,315 | 2,320 | 23,800 | 2,320 |
| 2007-02-23 | 2,325 | 2,330 | 2,300 | 2,310 | 24,100 | 2,310 |
| 2007-02-22 | 2,280 | 2,300 | 2,275 | 2,290 | 39,000 | 2,290 |
| 2007-02-21 | 2,305 | 2,310 | 2,280 | 2,295 | 29,200 | 2,295 |
| 2007-02-20 | 2,295 | 2,295 | 2,275 | 2,275 | 23,800 | 2,275 |
| 2007-02-19 | 2,310 | 2,320 | 2,280 | 2,295 | 29,300 | 2,295 |
| 2007-02-16 | 2,280 | 2,305 | 2,240 | 2,305 | 45,200 | 2,305 |
| 2007-02-15 | 2,260 | 2,295 | 2,260 | 2,275 | 92,100 | 2,275 |
| 2007-02-14 | 2,205 | 2,235 | 2,180 | 2,235 | 252,300 | 2,235 |
| 2007-02-13 | 2,410 | 2,425 | 2,400 | 2,405 | 35,400 | 2,405 |
| 2007-02-09 | 2,435 | 2,435 | 2,375 | 2,410 | 61,000 | 2,410 |
| 2007-02-08 | 2,480 | 2,485 | 2,435 | 2,440 | 46,000 | 2,440 |
| 2007-02-07 | 2,540 | 2,540 | 2,485 | 2,485 | 37,100 | 2,485 |
| 2007-02-06 | 2,500 | 2,540 | 2,480 | 2,535 | 34,000 | 2,535 |
| 2007-02-05 | 2,500 | 2,500 | 2,475 | 2,480 | 18,500 | 2,480 |
| 2007-02-02 | 2,500 | 2,500 | 2,480 | 2,495 | 15,000 | 2,495 |
| 2007-02-01 | 2,480 | 2,500 | 2,480 | 2,490 | 19,900 | 2,490 |
| 2007-01-31 | 2,520 | 2,525 | 2,470 | 2,480 | 25,300 | 2,480 |
| 2007-01-30 | 2,490 | 2,520 | 2,490 | 2,495 | 23,600 | 2,495 |
| 2007-01-29 | 2,515 | 2,530 | 2,475 | 2,480 | 54,600 | 2,480 |
| 2007-01-26 | 2,525 | 2,540 | 2,505 | 2,535 | 22,200 | 2,535 |
| 2007-01-25 | 2,555 | 2,555 | 2,525 | 2,525 | 26,200 | 2,525 |
| 2007-01-24 | 2,545 | 2,555 | 2,540 | 2,550 | 23,100 | 2,550 |
| 2007-01-23 | 2,550 | 2,565 | 2,550 | 2,550 | 16,200 | 2,550 |
| 2007-01-22 | 2,555 | 2,570 | 2,540 | 2,565 | 42,500 | 2,565 |
| 2007-01-19 | 2,555 | 2,575 | 2,540 | 2,555 | 29,600 | 2,555 |
| 2007-01-18 | 2,550 | 2,575 | 2,550 | 2,575 | 18,900 | 2,575 |
| 2007-01-17 | 2,590 | 2,590 | 2,545 | 2,560 | 24,500 | 2,560 |
| 2007-01-16 | 2,530 | 2,580 | 2,530 | 2,580 | 26,400 | 2,580 |
| 2007-01-15 | 2,525 | 2,525 | 2,495 | 2,515 | 34,700 | 2,515 |
| 2007-01-12 | 2,475 | 2,510 | 2,470 | 2,505 | 18,000 | 2,505 |
| 2007-01-11 | 2,480 | 2,490 | 2,465 | 2,475 | 26,900 | 2,475 |
| 2007-01-10 | 2,490 | 2,490 | 2,470 | 2,485 | 36,000 | 2,485 |
| 2007-01-09 | 2,455 | 2,500 | 2,455 | 2,475 | 28,900 | 2,475 |
| 2007-01-05 | 2,525 | 2,525 | 2,435 | 2,465 | 49,700 | 2,465 |
| 2007-01-04 | 2,535 | 2,535 | 2,505 | 2,510 | 12,100 | 2,510 |
分割・併合履歴 ： なし