6728 (株)アルバック 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 | 4,940 | 5,110 | 4,940 | 5,080 | 83,900 | 5,080 |
| 2007-12-27 | 5,190 | 5,190 | 5,100 | 5,140 | 110,000 | 5,140 |
| 2007-12-26 | 5,180 | 5,200 | 5,100 | 5,190 | 107,100 | 5,190 |
| 2007-12-25 | 5,250 | 5,270 | 5,100 | 5,190 | 160,200 | 5,190 |
| 2007-12-21 | 4,980 | 5,230 | 4,940 | 5,180 | 550,900 | 5,180 |
| 2007-12-20 | 5,000 | 5,000 | 4,940 | 4,940 | 323,100 | 4,940 |
| 2007-12-19 | 4,930 | 4,980 | 4,890 | 4,960 | 294,100 | 4,960 |
| 2007-12-18 | 4,510 | 4,870 | 4,480 | 4,840 | 329,400 | 4,840 |
| 2007-12-17 | 4,780 | 4,800 | 4,510 | 4,560 | 369,300 | 4,560 |
| 2007-12-14 | 4,870 | 4,940 | 4,820 | 4,830 | 269,400 | 4,830 |
| 2007-12-13 | 4,990 | 4,990 | 4,790 | 4,870 | 229,100 | 4,870 |
| 2007-12-12 | 4,900 | 4,980 | 4,870 | 4,960 | 257,600 | 4,960 |
| 2007-12-11 | 4,920 | 4,970 | 4,870 | 4,950 | 167,500 | 4,950 |
| 2007-12-10 | 4,830 | 4,900 | 4,770 | 4,830 | 113,700 | 4,830 |
| 2007-12-07 | 4,970 | 4,970 | 4,810 | 4,820 | 277,900 | 4,820 |
| 2007-12-06 | 5,000 | 5,020 | 4,920 | 4,960 | 270,700 | 4,960 |
| 2007-12-05 | 4,730 | 4,990 | 4,720 | 4,940 | 332,700 | 4,940 |
| 2007-12-04 | 4,920 | 4,930 | 4,720 | 4,760 | 244,800 | 4,760 |
| 2007-12-03 | 5,170 | 5,170 | 4,850 | 4,890 | 276,600 | 4,890 |
| 2007-11-30 | 4,950 | 5,170 | 4,910 | 5,140 | 375,500 | 5,140 |
| 2007-11-29 | 4,930 | 4,970 | 4,850 | 4,950 | 248,900 | 4,950 |
| 2007-11-28 | 4,870 | 4,950 | 4,680 | 4,790 | 269,600 | 4,790 |
| 2007-11-27 | 4,650 | 4,860 | 4,630 | 4,790 | 286,400 | 4,790 |
| 2007-11-26 | 4,760 | 4,830 | 4,730 | 4,790 | 214,400 | 4,790 |
| 2007-11-22 | 4,850 | 4,890 | 4,680 | 4,750 | 427,500 | 4,750 |
| 2007-11-21 | 5,000 | 5,100 | 4,870 | 4,880 | 551,300 | 4,880 |
| 2007-11-20 | 4,830 | 5,030 | 4,700 | 5,020 | 720,900 | 5,020 |
| 2007-11-19 | 4,600 | 4,910 | 4,600 | 4,830 | 648,600 | 4,830 |
| 2007-11-16 | 4,320 | 4,660 | 4,110 | 4,660 | 567,400 | 4,660 |
| 2007-11-15 | 4,410 | 4,590 | 4,360 | 4,370 | 388,100 | 4,370 |
| 2007-11-14 | 4,280 | 4,530 | 4,280 | 4,400 | 372,300 | 4,400 |
| 2007-11-13 | 4,050 | 4,170 | 4,050 | 4,140 | 216,500 | 4,140 |
| 2007-11-12 | 4,160 | 4,220 | 3,990 | 4,040 | 286,000 | 4,040 |
| 2007-11-09 | 4,200 | 4,340 | 4,200 | 4,220 | 194,600 | 4,220 |
| 2007-11-08 | 4,170 | 4,250 | 4,150 | 4,160 | 207,300 | 4,160 |
| 2007-11-07 | 4,240 | 4,340 | 4,240 | 4,280 | 207,800 | 4,280 |
| 2007-11-06 | 4,220 | 4,310 | 4,180 | 4,230 | 200,500 | 4,230 |
| 2007-11-05 | 4,380 | 4,390 | 4,170 | 4,170 | 209,400 | 4,170 |
| 2007-11-02 | 4,430 | 4,540 | 4,380 | 4,390 | 286,600 | 4,390 |
| 2007-11-01 | 4,490 | 4,600 | 4,470 | 4,580 | 476,400 | 4,580 |
| 2007-10-31 | 4,400 | 4,480 | 4,360 | 4,480 | 341,000 | 4,480 |
| 2007-10-30 | 4,380 | 4,380 | 4,290 | 4,360 | 198,100 | 4,360 |
| 2007-10-29 | 4,310 | 4,380 | 4,310 | 4,370 | 187,600 | 4,370 |
| 2007-10-26 | 4,220 | 4,300 | 4,180 | 4,280 | 237,500 | 4,280 |
| 2007-10-25 | 4,320 | 4,320 | 4,100 | 4,150 | 248,200 | 4,150 |
| 2007-10-24 | 4,330 | 4,400 | 4,140 | 4,170 | 433,800 | 4,170 |
| 2007-10-23 | 4,170 | 4,330 | 4,140 | 4,320 | 324,800 | 4,320 |
| 2007-10-22 | 4,010 | 4,170 | 4,010 | 4,170 | 240,700 | 4,170 |
| 2007-10-19 | 4,330 | 4,330 | 4,200 | 4,260 | 216,000 | 4,260 |
| 2007-10-18 | 4,310 | 4,330 | 4,200 | 4,290 | 338,700 | 4,290 |
| 2007-10-17 | 4,350 | 4,400 | 4,200 | 4,330 | 486,800 | 4,330 |
| 2007-10-16 | 4,210 | 4,320 | 4,210 | 4,250 | 633,500 | 4,250 |
| 2007-10-15 | 4,060 | 4,220 | 4,040 | 4,220 | 737,900 | 4,220 |
| 2007-10-12 | 3,950 | 4,020 | 3,900 | 3,990 | 416,200 | 3,990 |
| 2007-10-11 | 3,930 | 3,980 | 3,870 | 3,980 | 756,100 | 3,980 |
| 2007-10-10 | 3,950 | 4,060 | 3,900 | 3,970 | 1,363,300 | 3,970 |
| 2007-10-09 | 3,830 | 3,910 | 3,800 | 3,840 | 1,206,400 | 3,840 |
| 2007-10-05 | 3,750 | 3,760 | 3,620 | 3,680 | 799,500 | 3,680 |
| 2007-10-04 | 3,640 | 3,760 | 3,630 | 3,710 | 1,131,400 | 3,710 |
| 2007-10-03 | 3,640 | 3,670 | 3,530 | 3,630 | 587,400 | 3,630 |
| 2007-10-02 | 3,700 | 3,730 | 3,610 | 3,640 | 498,500 | 3,640 |
| 2007-10-01 | 3,730 | 3,750 | 3,580 | 3,610 | 516,200 | 3,610 |
| 2007-09-28 | 3,890 | 3,910 | 3,720 | 3,720 | 457,700 | 3,720 |
| 2007-09-27 | 3,950 | 3,950 | 3,860 | 3,890 | 310,800 | 3,890 |
| 2007-09-26 | 3,750 | 3,820 | 3,650 | 3,800 | 175,700 | 3,800 |
| 2007-09-25 | 3,850 | 3,850 | 3,760 | 3,780 | 315,500 | 3,780 |
| 2007-09-21 | 3,800 | 3,870 | 3,710 | 3,750 | 583,000 | 3,750 |
| 2007-09-20 | 4,080 | 4,100 | 3,860 | 3,940 | 419,700 | 3,940 |
| 2007-09-19 | 4,110 | 4,120 | 4,040 | 4,070 | 249,900 | 4,070 |
| 2007-09-18 | 4,010 | 4,030 | 3,920 | 3,960 | 279,100 | 3,960 |
| 2007-09-14 | 4,010 | 4,130 | 4,010 | 4,130 | 249,400 | 4,130 |
| 2007-09-13 | 4,000 | 4,050 | 3,950 | 4,000 | 379,100 | 4,000 |
| 2007-09-12 | 4,000 | 4,070 | 3,910 | 3,970 | 500,300 | 3,970 |
| 2007-09-11 | 4,000 | 4,010 | 3,900 | 3,950 | 436,800 | 3,950 |
| 2007-09-10 | 3,940 | 4,070 | 3,930 | 4,030 | 440,100 | 4,030 |
| 2007-09-07 | 4,140 | 4,150 | 4,060 | 4,090 | 240,500 | 4,090 |
| 2007-09-06 | 4,160 | 4,160 | 3,990 | 4,140 | 555,000 | 4,140 |
| 2007-09-05 | 4,450 | 4,490 | 4,200 | 4,210 | 772,200 | 4,210 |
| 2007-09-04 | 4,370 | 4,520 | 4,330 | 4,470 | 552,300 | 4,470 |
| 2007-09-03 | 4,270 | 4,360 | 4,260 | 4,330 | 321,700 | 4,330 |
| 2007-08-31 | 4,140 | 4,380 | 4,120 | 4,370 | 492,300 | 4,370 |
| 2007-08-30 | 4,200 | 4,220 | 4,050 | 4,110 | 629,200 | 4,110 |
| 2007-08-29 | 4,210 | 4,210 | 4,110 | 4,200 | 300,700 | 4,200 |
| 2007-08-28 | 4,230 | 4,310 | 4,220 | 4,310 | 161,300 | 4,310 |
| 2007-08-27 | 4,350 | 4,380 | 4,260 | 4,330 | 304,300 | 4,330 |
| 2007-08-24 | 4,390 | 4,390 | 4,210 | 4,320 | 775,700 | 4,320 |
| 2007-08-23 | 4,320 | 4,400 | 4,280 | 4,400 | 712,800 | 4,400 |
| 2007-08-22 | 4,250 | 4,250 | 4,100 | 4,110 | 752,200 | 4,110 |
| 2007-08-21 | 4,260 | 4,350 | 4,130 | 4,300 | 998,800 | 4,300 |
| 2007-08-20 | 4,220 | 4,440 | 4,200 | 4,350 | 1,059,400 | 4,350 |
| 2007-08-17 | 4,200 | 4,200 | 4,000 | 4,060 | 1,487,100 | 4,060 |
| 2007-08-16 | 4,280 | 4,290 | 4,080 | 4,240 | 977,200 | 4,240 |
| 2007-08-15 | 4,430 | 4,460 | 4,330 | 4,380 | 1,060,100 | 4,380 |
| 2007-08-14 | 4,640 | 4,660 | 4,440 | 4,530 | 869,200 | 4,530 |
| 2007-08-13 | 4,930 | 4,940 | 4,610 | 4,620 | 828,800 | 4,620 |
| 2007-08-10 | 5,000 | 5,200 | 4,900 | 5,080 | 1,432,400 | 5,080 |
| 2007-08-09 | 4,830 | 5,140 | 4,810 | 4,980 | 1,605,300 | 4,980 |
| 2007-08-08 | 4,730 | 4,840 | 4,540 | 4,720 | 1,655,500 | 4,720 |
| 2007-08-07 | 5,060 | 5,100 | 4,920 | 4,930 | 2,307,100 | 4,930 |
| 2007-08-06 | 4,840 | 5,390 | 4,820 | 5,360 | 1,882,100 | 5,360 |
| 2007-08-03 | 4,900 | 4,940 | 4,840 | 4,890 | 455,700 | 4,890 |
| 2007-08-02 | 4,850 | 4,860 | 4,730 | 4,850 | 486,000 | 4,850 |
| 2007-08-01 | 4,900 | 4,950 | 4,750 | 4,780 | 546,700 | 4,780 |
| 2007-07-31 | 4,890 | 4,970 | 4,820 | 4,870 | 514,600 | 4,870 |
| 2007-07-30 | 4,740 | 4,810 | 4,630 | 4,800 | 620,700 | 4,800 |
| 2007-07-27 | 4,800 | 4,890 | 4,720 | 4,770 | 730,900 | 4,770 |
| 2007-07-26 | 4,880 | 5,160 | 4,840 | 4,910 | 1,149,500 | 4,910 |
| 2007-07-25 | 4,940 | 4,940 | 4,750 | 4,930 | 1,300,900 | 4,930 |
| 2007-07-24 | 4,670 | 4,870 | 4,610 | 4,870 | 1,354,200 | 4,870 |
| 2007-07-23 | 4,430 | 4,450 | 4,350 | 4,370 | 531,200 | 4,370 |
| 2007-07-20 | 4,560 | 4,630 | 4,520 | 4,530 | 216,700 | 4,530 |
| 2007-07-19 | 4,540 | 4,620 | 4,540 | 4,580 | 354,600 | 4,580 |
| 2007-07-18 | 4,690 | 4,690 | 4,480 | 4,490 | 644,700 | 4,490 |
| 2007-07-17 | 4,700 | 4,730 | 4,620 | 4,730 | 396,300 | 4,730 |
| 2007-07-13 | 4,700 | 4,790 | 4,690 | 4,780 | 400,700 | 4,780 |
| 2007-07-12 | 4,740 | 4,760 | 4,540 | 4,600 | 568,600 | 4,600 |
| 2007-07-11 | 4,800 | 4,800 | 4,710 | 4,710 | 420,700 | 4,710 |
| 2007-07-10 | 4,770 | 4,850 | 4,740 | 4,830 | 894,100 | 4,830 |
| 2007-07-09 | 4,630 | 4,770 | 4,610 | 4,710 | 747,300 | 4,710 |
| 2007-07-06 | 4,620 | 4,620 | 4,500 | 4,530 | 562,900 | 4,530 |
| 2007-07-05 | 4,670 | 4,680 | 4,590 | 4,610 | 322,100 | 4,610 |
| 2007-07-04 | 4,620 | 4,700 | 4,610 | 4,630 | 396,000 | 4,630 |
| 2007-07-03 | 4,600 | 4,660 | 4,550 | 4,590 | 310,000 | 4,590 |
| 2007-07-02 | 4,440 | 4,630 | 4,440 | 4,610 | 475,800 | 4,610 |
| 2007-06-29 | 4,470 | 4,470 | 4,390 | 4,430 | 301,600 | 4,430 |
| 2007-06-28 | 4,500 | 4,500 | 4,370 | 4,450 | 330,700 | 4,450 |
| 2007-06-27 | 4,470 | 4,540 | 4,390 | 4,440 | 299,100 | 4,440 |
| 2007-06-26 | 4,500 | 4,510 | 4,360 | 4,480 | 673,300 | 4,480 |
| 2007-06-25 | 4,620 | 4,700 | 4,600 | 4,600 | 300,800 | 4,600 |
| 2007-06-22 | 4,640 | 4,650 | 4,530 | 4,600 | 406,600 | 4,600 |
| 2007-06-21 | 4,610 | 4,660 | 4,570 | 4,630 | 194,500 | 4,630 |
| 2007-06-20 | 4,580 | 4,620 | 4,570 | 4,610 | 514,100 | 4,610 |
| 2007-06-19 | 4,680 | 4,680 | 4,530 | 4,560 | 537,400 | 4,560 |
| 2007-06-18 | 4,690 | 4,740 | 4,650 | 4,700 | 926,500 | 4,700 |
| 2007-06-15 | 4,530 | 4,650 | 4,520 | 4,640 | 886,500 | 4,640 |
| 2007-06-14 | 4,390 | 4,540 | 4,380 | 4,540 | 1,376,800 | 4,540 |
| 2007-06-13 | 4,230 | 4,340 | 4,220 | 4,340 | 1,119,500 | 4,340 |
| 2007-06-12 | 4,240 | 4,310 | 4,230 | 4,290 | 731,700 | 4,290 |
| 2007-06-11 | 4,240 | 4,270 | 4,170 | 4,190 | 492,700 | 4,190 |
| 2007-06-08 | 4,260 | 4,280 | 4,150 | 4,190 | 707,600 | 4,190 |
| 2007-06-07 | 4,100 | 4,310 | 4,100 | 4,250 | 588,800 | 4,250 |
| 2007-06-06 | 4,190 | 4,230 | 4,160 | 4,190 | 362,100 | 4,190 |
| 2007-06-05 | 4,220 | 4,230 | 4,110 | 4,190 | 318,600 | 4,190 |
| 2007-06-04 | 4,300 | 4,350 | 4,160 | 4,200 | 653,800 | 4,200 |
| 2007-06-01 | 4,100 | 4,310 | 4,090 | 4,280 | 938,700 | 4,280 |
| 2007-05-31 | 4,000 | 4,100 | 3,980 | 4,070 | 701,500 | 4,070 |
| 2007-05-30 | 3,920 | 4,010 | 3,900 | 4,000 | 687,500 | 4,000 |
| 2007-05-29 | 3,810 | 3,940 | 3,800 | 3,880 | 442,700 | 3,880 |
| 2007-05-28 | 3,850 | 3,890 | 3,800 | 3,830 | 273,500 | 3,830 |
| 2007-05-25 | 3,710 | 3,880 | 3,690 | 3,870 | 446,600 | 3,870 |
| 2007-05-24 | 3,820 | 3,860 | 3,750 | 3,830 | 194,300 | 3,830 |
| 2007-05-23 | 3,910 | 3,920 | 3,850 | 3,870 | 304,200 | 3,870 |
| 2007-05-22 | 3,790 | 3,910 | 3,770 | 3,870 | 454,600 | 3,870 |
| 2007-05-21 | 3,660 | 3,730 | 3,650 | 3,700 | 238,500 | 3,700 |
| 2007-05-18 | 3,630 | 3,660 | 3,530 | 3,560 | 190,700 | 3,560 |
| 2007-05-17 | 3,690 | 3,750 | 3,660 | 3,660 | 158,400 | 3,660 |
| 2007-05-16 | 3,710 | 3,720 | 3,570 | 3,640 | 256,400 | 3,640 |
| 2007-05-15 | 3,810 | 3,810 | 3,640 | 3,700 | 394,800 | 3,700 |
| 2007-05-14 | 3,900 | 3,900 | 3,810 | 3,820 | 249,000 | 3,820 |
| 2007-05-11 | 3,890 | 3,910 | 3,860 | 3,890 | 205,400 | 3,890 |
| 2007-05-10 | 3,960 | 3,960 | 3,910 | 3,940 | 270,300 | 3,940 |
| 2007-05-09 | 3,840 | 3,930 | 3,820 | 3,910 | 319,400 | 3,910 |
| 2007-05-08 | 3,830 | 3,850 | 3,810 | 3,830 | 261,100 | 3,830 |
| 2007-05-07 | 3,880 | 3,910 | 3,830 | 3,830 | 414,200 | 3,830 |
| 2007-05-02 | 3,950 | 3,950 | 3,840 | 3,880 | 276,600 | 3,880 |
| 2007-05-01 | 3,940 | 3,940 | 3,850 | 3,910 | 216,800 | 3,910 |
| 2007-04-27 | 4,000 | 4,040 | 3,920 | 3,930 | 340,200 | 3,930 |
| 2007-04-26 | 3,880 | 3,980 | 3,880 | 3,960 | 436,500 | 3,960 |
| 2007-04-25 | 3,880 | 3,930 | 3,840 | 3,870 | 320,700 | 3,870 |
| 2007-04-24 | 3,880 | 3,910 | 3,840 | 3,880 | 248,400 | 3,880 |
| 2007-04-23 | 3,940 | 3,980 | 3,870 | 3,930 | 367,300 | 3,930 |
| 2007-04-20 | 4,000 | 4,000 | 3,910 | 3,930 | 529,900 | 3,930 |
| 2007-04-19 | 3,940 | 4,020 | 3,900 | 3,960 | 944,500 | 3,960 |
| 2007-04-18 | 3,870 | 4,000 | 3,850 | 3,980 | 1,167,600 | 3,980 |
| 2007-04-17 | 3,860 | 3,990 | 3,800 | 3,920 | 2,578,200 | 3,920 |
| 2007-04-16 | 3,550 | 3,590 | 3,510 | 3,560 | 319,800 | 3,560 |
| 2007-04-13 | 3,550 | 3,570 | 3,460 | 3,500 | 496,900 | 3,500 |
| 2007-04-12 | 3,540 | 3,560 | 3,500 | 3,520 | 387,400 | 3,520 |
| 2007-04-11 | 3,520 | 3,540 | 3,470 | 3,510 | 196,500 | 3,510 |
| 2007-04-10 | 3,560 | 3,560 | 3,510 | 3,510 | 196,000 | 3,510 |
| 2007-04-09 | 3,570 | 3,600 | 3,520 | 3,590 | 132,500 | 3,590 |
| 2007-04-06 | 3,530 | 3,590 | 3,530 | 3,560 | 165,800 | 3,560 |
| 2007-04-05 | 3,580 | 3,600 | 3,510 | 3,550 | 266,400 | 3,550 |
| 2007-04-04 | 3,550 | 3,600 | 3,550 | 3,580 | 283,700 | 3,580 |
| 2007-04-03 | 3,460 | 3,520 | 3,450 | 3,500 | 262,500 | 3,500 |
| 2007-04-02 | 3,520 | 3,540 | 3,390 | 3,410 | 449,600 | 3,410 |
| 2007-03-30 | 3,620 | 3,660 | 3,520 | 3,560 | 424,900 | 3,560 |
| 2007-03-29 | 3,710 | 3,710 | 3,570 | 3,650 | 397,300 | 3,650 |
| 2007-03-28 | 3,720 | 3,740 | 3,710 | 3,710 | 261,700 | 3,710 |
| 2007-03-27 | 3,710 | 3,770 | 3,710 | 3,720 | 320,800 | 3,720 |
| 2007-03-26 | 3,660 | 3,700 | 3,640 | 3,690 | 181,700 | 3,690 |
| 2007-03-23 | 3,670 | 3,680 | 3,580 | 3,580 | 211,100 | 3,580 |
| 2007-03-22 | 3,610 | 3,670 | 3,570 | 3,620 | 283,100 | 3,620 |
| 2007-03-20 | 3,490 | 3,550 | 3,460 | 3,520 | 234,900 | 3,520 |
| 2007-03-19 | 3,420 | 3,460 | 3,410 | 3,450 | 148,300 | 3,450 |
| 2007-03-16 | 3,460 | 3,470 | 3,380 | 3,430 | 269,200 | 3,430 |
| 2007-03-15 | 3,500 | 3,530 | 3,480 | 3,510 | 255,100 | 3,510 |
| 2007-03-14 | 3,500 | 3,510 | 3,450 | 3,470 | 242,200 | 3,470 |
| 2007-03-13 | 3,630 | 3,630 | 3,600 | 3,600 | 181,300 | 3,600 |
| 2007-03-12 | 3,620 | 3,660 | 3,570 | 3,610 | 305,700 | 3,610 |
| 2007-03-09 | 3,590 | 3,660 | 3,590 | 3,640 | 211,300 | 3,640 |
| 2007-03-08 | 3,430 | 3,600 | 3,420 | 3,600 | 321,900 | 3,600 |
| 2007-03-07 | 3,600 | 3,620 | 3,410 | 3,410 | 355,700 | 3,410 |
| 2007-03-06 | 3,350 | 3,580 | 3,350 | 3,550 | 444,200 | 3,550 |
| 2007-03-05 | 3,600 | 3,620 | 3,390 | 3,400 | 376,800 | 3,400 |
| 2007-03-02 | 3,570 | 3,680 | 3,550 | 3,660 | 519,800 | 3,660 |
| 2007-03-01 | 3,610 | 3,640 | 3,520 | 3,570 | 403,800 | 3,570 |
| 2007-02-28 | 3,460 | 3,570 | 3,410 | 3,560 | 463,600 | 3,560 |
| 2007-02-27 | 3,680 | 3,690 | 3,650 | 3,660 | 260,700 | 3,660 |
| 2007-02-26 | 3,650 | 3,660 | 3,610 | 3,650 | 248,000 | 3,650 |
| 2007-02-23 | 3,650 | 3,660 | 3,600 | 3,630 | 464,400 | 3,630 |
| 2007-02-22 | 3,780 | 3,790 | 3,650 | 3,670 | 628,700 | 3,670 |
| 2007-02-21 | 3,810 | 3,850 | 3,750 | 3,780 | 318,500 | 3,780 |
| 2007-02-20 | 3,760 | 3,770 | 3,700 | 3,740 | 304,300 | 3,740 |
| 2007-02-19 | 3,770 | 3,860 | 3,730 | 3,750 | 483,900 | 3,750 |
| 2007-02-16 | 3,970 | 3,980 | 3,730 | 3,790 | 709,600 | 3,790 |
| 2007-02-15 | 3,950 | 3,980 | 3,890 | 3,900 | 256,900 | 3,900 |
| 2007-02-14 | 3,900 | 3,960 | 3,880 | 3,940 | 253,400 | 3,940 |
| 2007-02-13 | 3,860 | 3,870 | 3,760 | 3,770 | 310,100 | 3,770 |
| 2007-02-09 | 3,810 | 3,860 | 3,770 | 3,860 | 227,200 | 3,860 |
| 2007-02-08 | 3,950 | 3,980 | 3,840 | 3,860 | 479,600 | 3,860 |
| 2007-02-07 | 4,000 | 4,040 | 3,940 | 3,950 | 315,500 | 3,950 |
| 2007-02-06 | 3,960 | 3,970 | 3,860 | 3,910 | 293,100 | 3,910 |
| 2007-02-05 | 3,930 | 3,930 | 3,850 | 3,910 | 180,900 | 3,910 |
| 2007-02-02 | 3,970 | 4,020 | 3,970 | 3,970 | 180,100 | 3,970 |
| 2007-02-01 | 4,090 | 4,090 | 3,970 | 4,000 | 261,500 | 4,000 |
| 2007-01-31 | 4,060 | 4,110 | 4,030 | 4,080 | 278,700 | 4,080 |
| 2007-01-30 | 4,170 | 4,170 | 4,030 | 4,030 | 351,200 | 4,030 |
| 2007-01-29 | 4,150 | 4,180 | 4,070 | 4,100 | 437,900 | 4,100 |
| 2007-01-26 | 3,950 | 4,090 | 3,920 | 4,070 | 591,900 | 4,070 |
| 2007-01-25 | 3,970 | 3,970 | 3,860 | 3,870 | 231,000 | 3,870 |
| 2007-01-24 | 4,000 | 4,000 | 3,850 | 3,890 | 337,900 | 3,890 |
| 2007-01-23 | 4,090 | 4,090 | 3,970 | 3,990 | 253,100 | 3,990 |
| 2007-01-22 | 4,070 | 4,100 | 4,040 | 4,040 | 157,800 | 4,040 |
| 2007-01-19 | 4,060 | 4,060 | 4,010 | 4,020 | 153,400 | 4,020 |
| 2007-01-18 | 4,090 | 4,090 | 4,010 | 4,050 | 213,600 | 4,050 |
| 2007-01-17 | 4,090 | 4,110 | 4,060 | 4,070 | 365,200 | 4,070 |
| 2007-01-16 | 3,970 | 4,070 | 3,940 | 4,040 | 453,900 | 4,040 |
| 2007-01-15 | 3,890 | 3,950 | 3,810 | 3,940 | 511,800 | 3,940 |
| 2007-01-12 | 3,790 | 3,870 | 3,730 | 3,840 | 281,000 | 3,840 |
| 2007-01-11 | 3,820 | 3,820 | 3,710 | 3,730 | 164,000 | 3,730 |
| 2007-01-10 | 3,780 | 3,830 | 3,780 | 3,810 | 307,600 | 3,810 |
| 2007-01-09 | 3,750 | 3,890 | 3,740 | 3,810 | 461,500 | 3,810 |
| 2007-01-05 | 4,050 | 4,060 | 3,580 | 3,750 | 1,131,400 | 3,750 |
| 2007-01-04 | 4,090 | 4,110 | 4,060 | 4,080 | 67,600 | 4,080 |
分割・併合履歴 ： なし
