6794 フォスター電機(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 | 3,070 | 3,160 | 3,010 | 3,120 | 173,900 | 3,120 |
| 2007-12-27 | 3,190 | 3,210 | 3,110 | 3,150 | 198,500 | 3,150 |
| 2007-12-26 | 3,180 | 3,230 | 3,130 | 3,230 | 202,400 | 3,230 |
| 2007-12-25 | 3,160 | 3,190 | 3,070 | 3,150 | 346,600 | 3,150 |
| 2007-12-21 | 2,880 | 3,060 | 2,775 | 3,050 | 601,400 | 3,050 |
| 2007-12-20 | 3,060 | 3,120 | 2,855 | 2,890 | 678,000 | 2,890 |
| 2007-12-19 | 3,070 | 3,200 | 3,030 | 3,050 | 485,700 | 3,050 |
| 2007-12-18 | 3,190 | 3,200 | 3,050 | 3,090 | 494,200 | 3,090 |
| 2007-12-17 | 3,200 | 3,340 | 3,180 | 3,220 | 387,900 | 3,220 |
| 2007-12-14 | 3,320 | 3,390 | 3,150 | 3,230 | 429,000 | 3,230 |
| 2007-12-13 | 3,420 | 3,430 | 3,290 | 3,320 | 390,100 | 3,320 |
| 2007-12-12 | 3,220 | 3,420 | 3,210 | 3,410 | 473,500 | 3,410 |
| 2007-12-11 | 3,210 | 3,320 | 3,190 | 3,280 | 394,100 | 3,280 |
| 2007-12-10 | 3,220 | 3,230 | 3,160 | 3,190 | 218,900 | 3,190 |
| 2007-12-07 | 3,250 | 3,270 | 3,180 | 3,200 | 388,700 | 3,200 |
| 2007-12-06 | 3,290 | 3,300 | 3,050 | 3,170 | 527,300 | 3,170 |
| 2007-12-05 | 3,200 | 3,280 | 3,200 | 3,240 | 300,700 | 3,240 |
| 2007-12-04 | 3,320 | 3,330 | 3,190 | 3,200 | 294,600 | 3,200 |
| 2007-12-03 | 3,300 | 3,380 | 3,250 | 3,320 | 568,700 | 3,320 |
| 2007-11-30 | 3,180 | 3,280 | 3,160 | 3,220 | 569,100 | 3,220 |
| 2007-11-29 | 3,100 | 3,230 | 3,090 | 3,220 | 794,700 | 3,220 |
| 2007-11-28 | 3,090 | 3,100 | 3,010 | 3,040 | 365,600 | 3,040 |
| 2007-11-27 | 2,915 | 3,100 | 2,910 | 3,060 | 528,900 | 3,060 |
| 2007-11-26 | 2,915 | 2,970 | 2,865 | 2,910 | 384,100 | 2,910 |
| 2007-11-22 | 2,880 | 2,990 | 2,850 | 2,860 | 584,900 | 2,860 |
| 2007-11-21 | 3,050 | 3,080 | 2,930 | 2,935 | 483,600 | 2,935 |
| 2007-11-20 | 2,770 | 3,120 | 2,770 | 3,100 | 714,100 | 3,100 |
| 2007-11-19 | 3,000 | 3,070 | 2,820 | 2,865 | 486,500 | 2,865 |
| 2007-11-16 | 3,030 | 3,040 | 2,950 | 2,980 | 494,500 | 2,980 |
| 2007-11-15 | 2,990 | 3,120 | 2,985 | 3,080 | 1,081,700 | 3,080 |
| 2007-11-14 | 2,850 | 2,970 | 2,755 | 2,950 | 731,600 | 2,950 |
| 2007-11-13 | 2,690 | 2,715 | 2,615 | 2,650 | 203,900 | 2,650 |
| 2007-11-12 | 2,705 | 2,715 | 2,610 | 2,695 | 411,700 | 2,695 |
| 2007-11-09 | 2,785 | 2,860 | 2,750 | 2,785 | 564,200 | 2,785 |
| 2007-11-08 | 2,500 | 2,800 | 2,500 | 2,780 | 722,500 | 2,780 |
| 2007-11-07 | 2,705 | 2,720 | 2,580 | 2,580 | 404,100 | 2,580 |
| 2007-11-06 | 2,720 | 2,825 | 2,660 | 2,680 | 750,000 | 2,680 |
| 2007-11-05 | 2,650 | 2,765 | 2,645 | 2,700 | 1,217,900 | 2,700 |
| 2007-11-02 | 2,380 | 2,455 | 2,360 | 2,440 | 406,700 | 2,440 |
| 2007-11-01 | 2,445 | 2,480 | 2,425 | 2,435 | 364,700 | 2,435 |
| 2007-10-31 | 2,405 | 2,440 | 2,390 | 2,440 | 208,900 | 2,440 |
| 2007-10-30 | 2,435 | 2,440 | 2,380 | 2,390 | 248,900 | 2,390 |
| 2007-10-29 | 2,405 | 2,450 | 2,395 | 2,425 | 174,300 | 2,425 |
| 2007-10-26 | 2,330 | 2,385 | 2,310 | 2,380 | 177,500 | 2,380 |
| 2007-10-25 | 2,380 | 2,395 | 2,305 | 2,315 | 219,600 | 2,315 |
| 2007-10-24 | 2,395 | 2,410 | 2,365 | 2,365 | 171,900 | 2,365 |
| 2007-10-23 | 2,400 | 2,415 | 2,360 | 2,370 | 182,800 | 2,370 |
| 2007-10-22 | 2,195 | 2,330 | 2,180 | 2,320 | 282,900 | 2,320 |
| 2007-10-19 | 2,400 | 2,405 | 2,330 | 2,355 | 359,100 | 2,355 |
| 2007-10-18 | 2,350 | 2,430 | 2,340 | 2,425 | 294,500 | 2,425 |
| 2007-10-17 | 2,410 | 2,425 | 2,330 | 2,360 | 325,700 | 2,360 |
| 2007-10-16 | 2,425 | 2,440 | 2,375 | 2,405 | 293,000 | 2,405 |
| 2007-10-15 | 2,380 | 2,470 | 2,375 | 2,440 | 610,000 | 2,440 |
| 2007-10-12 | 2,270 | 2,420 | 2,270 | 2,380 | 592,000 | 2,380 |
| 2007-10-11 | 2,190 | 2,300 | 2,185 | 2,295 | 874,600 | 2,295 |
| 2007-10-10 | 2,140 | 2,140 | 2,045 | 2,055 | 196,800 | 2,055 |
| 2007-10-09 | 2,155 | 2,160 | 2,115 | 2,130 | 147,100 | 2,130 |
| 2007-10-05 | 2,155 | 2,160 | 2,125 | 2,135 | 111,100 | 2,135 |
| 2007-10-04 | 2,135 | 2,165 | 2,125 | 2,160 | 132,100 | 2,160 |
| 2007-10-03 | 2,105 | 2,155 | 2,100 | 2,150 | 210,800 | 2,150 |
| 2007-10-02 | 2,075 | 2,115 | 2,070 | 2,100 | 158,500 | 2,100 |
| 2007-10-01 | 2,050 | 2,070 | 2,040 | 2,045 | 120,100 | 2,045 |
| 2007-09-28 | 2,070 | 2,080 | 2,045 | 2,055 | 130,800 | 2,055 |
| 2007-09-27 | 2,070 | 2,095 | 2,065 | 2,085 | 196,900 | 2,085 |
| 2007-09-26 | 2,025 | 2,070 | 2,015 | 2,055 | 284,900 | 2,055 |
| 2007-09-25 | 1,995 | 2,025 | 1,980 | 2,025 | 227,100 | 2,025 |
| 2007-09-21 | 1,996 | 1,996 | 1,956 | 1,980 | 275,900 | 1,980 |
| 2007-09-20 | 1,990 | 2,030 | 1,985 | 1,998 | 604,000 | 1,998 |
| 2007-09-19 | 1,896 | 1,943 | 1,887 | 1,936 | 712,700 | 1,936 |
| 2007-09-18 | 1,818 | 1,829 | 1,799 | 1,806 | 249,900 | 1,806 |
| 2007-09-14 | 1,768 | 1,830 | 1,767 | 1,808 | 375,900 | 1,808 |
| 2007-09-13 | 1,705 | 1,752 | 1,693 | 1,742 | 189,900 | 1,742 |
| 2007-09-12 | 1,741 | 1,764 | 1,706 | 1,716 | 388,700 | 1,716 |
| 2007-09-11 | 1,806 | 1,815 | 1,735 | 1,747 | 433,800 | 1,747 |
| 2007-09-10 | 1,819 | 1,858 | 1,807 | 1,829 | 223,500 | 1,829 |
| 2007-09-07 | 1,856 | 1,896 | 1,843 | 1,879 | 350,000 | 1,879 |
| 2007-09-06 | 1,813 | 1,850 | 1,787 | 1,850 | 308,600 | 1,850 |
| 2007-09-05 | 1,845 | 1,862 | 1,833 | 1,836 | 217,800 | 1,836 |
| 2007-09-04 | 1,852 | 1,864 | 1,833 | 1,851 | 202,700 | 1,851 |
| 2007-09-03 | 1,820 | 1,857 | 1,816 | 1,853 | 310,700 | 1,853 |
| 2007-08-31 | 1,716 | 1,820 | 1,703 | 1,816 | 449,900 | 1,816 |
| 2007-08-30 | 1,740 | 1,746 | 1,699 | 1,716 | 239,600 | 1,716 |
| 2007-08-29 | 1,650 | 1,699 | 1,650 | 1,690 | 300,200 | 1,690 |
| 2007-08-28 | 1,660 | 1,770 | 1,650 | 1,760 | 476,200 | 1,760 |
| 2007-08-27 | 1,680 | 1,681 | 1,632 | 1,639 | 139,500 | 1,639 |
| 2007-08-24 | 1,614 | 1,639 | 1,605 | 1,620 | 105,300 | 1,620 |
| 2007-08-23 | 1,575 | 1,627 | 1,573 | 1,616 | 207,400 | 1,616 |
| 2007-08-22 | 1,546 | 1,575 | 1,531 | 1,546 | 232,800 | 1,546 |
| 2007-08-21 | 1,548 | 1,591 | 1,541 | 1,576 | 208,900 | 1,576 |
| 2007-08-20 | 1,551 | 1,600 | 1,524 | 1,536 | 242,800 | 1,536 |
| 2007-08-17 | 1,618 | 1,618 | 1,502 | 1,511 | 446,300 | 1,511 |
| 2007-08-16 | 1,640 | 1,650 | 1,605 | 1,630 | 308,700 | 1,630 |
| 2007-08-15 | 1,674 | 1,709 | 1,664 | 1,670 | 332,700 | 1,670 |
| 2007-08-14 | 1,715 | 1,718 | 1,663 | 1,704 | 347,200 | 1,704 |
| 2007-08-13 | 1,654 | 1,748 | 1,653 | 1,717 | 520,300 | 1,717 |
| 2007-08-10 | 1,750 | 1,750 | 1,611 | 1,624 | 1,027,100 | 1,624 |
| 2007-08-09 | 1,915 | 1,915 | 1,809 | 1,809 | 699,700 | 1,809 |
| 2007-08-08 | 1,918 | 1,918 | 1,835 | 1,855 | 298,400 | 1,855 |
| 2007-08-07 | 1,891 | 1,914 | 1,854 | 1,902 | 455,000 | 1,902 |
| 2007-08-06 | 1,868 | 1,886 | 1,850 | 1,878 | 372,100 | 1,878 |
| 2007-08-03 | 1,920 | 1,935 | 1,895 | 1,915 | 562,800 | 1,915 |
| 2007-08-02 | 1,900 | 1,949 | 1,824 | 1,892 | 1,305,300 | 1,892 |
| 2007-08-01 | 1,797 | 1,797 | 1,725 | 1,738 | 215,900 | 1,738 |
| 2007-07-31 | 1,760 | 1,796 | 1,750 | 1,796 | 204,200 | 1,796 |
| 2007-07-30 | 1,654 | 1,740 | 1,654 | 1,735 | 299,700 | 1,735 |
| 2007-07-27 | 1,775 | 1,783 | 1,728 | 1,744 | 409,800 | 1,744 |
| 2007-07-26 | 1,819 | 1,829 | 1,790 | 1,794 | 200,100 | 1,794 |
| 2007-07-25 | 1,790 | 1,826 | 1,788 | 1,820 | 231,200 | 1,820 |
| 2007-07-24 | 1,837 | 1,846 | 1,816 | 1,846 | 264,000 | 1,846 |
| 2007-07-23 | 1,795 | 1,838 | 1,791 | 1,825 | 205,700 | 1,825 |
| 2007-07-20 | 1,831 | 1,862 | 1,811 | 1,814 | 444,600 | 1,814 |
| 2007-07-19 | 1,785 | 1,832 | 1,784 | 1,827 | 374,500 | 1,827 |
| 2007-07-18 | 1,785 | 1,795 | 1,776 | 1,785 | 193,400 | 1,785 |
| 2007-07-17 | 1,799 | 1,799 | 1,776 | 1,781 | 225,500 | 1,781 |
| 2007-07-13 | 1,803 | 1,813 | 1,790 | 1,800 | 236,100 | 1,800 |
| 2007-07-12 | 1,800 | 1,800 | 1,764 | 1,774 | 277,500 | 1,774 |
| 2007-07-11 | 1,780 | 1,815 | 1,780 | 1,791 | 283,000 | 1,791 |
| 2007-07-10 | 1,801 | 1,803 | 1,782 | 1,799 | 318,300 | 1,799 |
| 2007-07-09 | 1,759 | 1,803 | 1,759 | 1,803 | 399,000 | 1,803 |
| 2007-07-06 | 1,783 | 1,783 | 1,740 | 1,759 | 264,100 | 1,759 |
| 2007-07-05 | 1,702 | 1,785 | 1,702 | 1,781 | 553,500 | 1,781 |
| 2007-07-04 | 1,688 | 1,710 | 1,665 | 1,702 | 255,600 | 1,702 |
| 2007-07-03 | 1,730 | 1,730 | 1,692 | 1,707 | 264,000 | 1,707 |
| 2007-07-02 | 1,770 | 1,770 | 1,723 | 1,732 | 432,500 | 1,732 |
| 2007-06-29 | 1,748 | 1,782 | 1,743 | 1,754 | 332,200 | 1,754 |
| 2007-06-28 | 1,734 | 1,746 | 1,712 | 1,745 | 252,800 | 1,745 |
| 2007-06-27 | 1,700 | 1,700 | 1,663 | 1,686 | 228,000 | 1,686 |
| 2007-06-26 | 1,700 | 1,719 | 1,684 | 1,714 | 264,900 | 1,714 |
| 2007-06-25 | 1,749 | 1,752 | 1,683 | 1,697 | 532,500 | 1,697 |
| 2007-06-22 | 1,720 | 1,753 | 1,707 | 1,749 | 311,600 | 1,749 |
| 2007-06-21 | 1,652 | 1,714 | 1,646 | 1,690 | 440,600 | 1,690 |
| 2007-06-20 | 1,620 | 1,664 | 1,618 | 1,652 | 258,800 | 1,652 |
| 2007-06-19 | 1,610 | 1,620 | 1,606 | 1,611 | 169,600 | 1,611 |
| 2007-06-18 | 1,595 | 1,605 | 1,590 | 1,605 | 190,500 | 1,605 |
| 2007-06-15 | 1,577 | 1,585 | 1,557 | 1,575 | 142,100 | 1,575 |
| 2007-06-14 | 1,570 | 1,584 | 1,555 | 1,579 | 120,700 | 1,579 |
| 2007-06-13 | 1,550 | 1,559 | 1,538 | 1,553 | 108,000 | 1,553 |
| 2007-06-12 | 1,573 | 1,573 | 1,554 | 1,558 | 134,300 | 1,558 |
| 2007-06-11 | 1,590 | 1,590 | 1,557 | 1,560 | 145,500 | 1,560 |
| 2007-06-08 | 1,567 | 1,567 | 1,544 | 1,553 | 228,700 | 1,553 |
| 2007-06-07 | 1,540 | 1,578 | 1,536 | 1,574 | 232,200 | 1,574 |
| 2007-06-06 | 1,515 | 1,558 | 1,512 | 1,544 | 431,300 | 1,544 |
| 2007-06-05 | 1,504 | 1,517 | 1,487 | 1,505 | 236,400 | 1,505 |
| 2007-06-04 | 1,520 | 1,522 | 1,493 | 1,504 | 321,900 | 1,504 |
| 2007-06-01 | 1,451 | 1,476 | 1,451 | 1,460 | 128,500 | 1,460 |
| 2007-05-31 | 1,453 | 1,458 | 1,444 | 1,447 | 102,000 | 1,447 |
| 2007-05-30 | 1,460 | 1,467 | 1,437 | 1,443 | 164,800 | 1,443 |
| 2007-05-29 | 1,460 | 1,490 | 1,454 | 1,475 | 183,400 | 1,475 |
| 2007-05-28 | 1,430 | 1,461 | 1,430 | 1,456 | 212,200 | 1,456 |
| 2007-05-25 | 1,420 | 1,435 | 1,409 | 1,430 | 181,800 | 1,430 |
| 2007-05-24 | 1,453 | 1,453 | 1,415 | 1,432 | 139,000 | 1,432 |
| 2007-05-23 | 1,437 | 1,465 | 1,437 | 1,458 | 203,300 | 1,458 |
| 2007-05-22 | 1,411 | 1,430 | 1,394 | 1,426 | 183,700 | 1,426 |
| 2007-05-21 | 1,393 | 1,419 | 1,393 | 1,410 | 128,200 | 1,410 |
| 2007-05-18 | 1,423 | 1,430 | 1,407 | 1,413 | 118,700 | 1,413 |
| 2007-05-17 | 1,434 | 1,439 | 1,412 | 1,425 | 172,800 | 1,425 |
| 2007-05-16 | 1,410 | 1,428 | 1,392 | 1,421 | 169,000 | 1,421 |
| 2007-05-15 | 1,443 | 1,459 | 1,410 | 1,418 | 165,000 | 1,418 |
| 2007-05-14 | 1,450 | 1,478 | 1,443 | 1,463 | 256,100 | 1,463 |
| 2007-05-11 | 1,462 | 1,464 | 1,434 | 1,437 | 279,400 | 1,437 |
| 2007-05-10 | 1,493 | 1,522 | 1,471 | 1,475 | 688,300 | 1,475 |
| 2007-05-09 | 1,400 | 1,499 | 1,397 | 1,492 | 1,106,800 | 1,492 |
| 2007-05-08 | 1,340 | 1,357 | 1,340 | 1,348 | 97,900 | 1,348 |
| 2007-05-07 | 1,357 | 1,359 | 1,343 | 1,347 | 164,300 | 1,347 |
| 2007-05-02 | 1,341 | 1,356 | 1,341 | 1,350 | 98,200 | 1,350 |
| 2007-05-01 | 1,350 | 1,351 | 1,336 | 1,341 | 140,000 | 1,341 |
| 2007-04-27 | 1,360 | 1,378 | 1,357 | 1,363 | 139,300 | 1,363 |
| 2007-04-26 | 1,359 | 1,379 | 1,351 | 1,379 | 117,700 | 1,379 |
| 2007-04-25 | 1,350 | 1,357 | 1,341 | 1,355 | 62,000 | 1,355 |
| 2007-04-24 | 1,352 | 1,358 | 1,341 | 1,356 | 76,200 | 1,356 |
| 2007-04-23 | 1,363 | 1,367 | 1,353 | 1,359 | 127,100 | 1,359 |
| 2007-04-20 | 1,340 | 1,353 | 1,336 | 1,343 | 101,200 | 1,343 |
| 2007-04-19 | 1,357 | 1,363 | 1,347 | 1,353 | 109,300 | 1,353 |
| 2007-04-18 | 1,351 | 1,365 | 1,351 | 1,357 | 94,100 | 1,357 |
| 2007-04-17 | 1,370 | 1,376 | 1,340 | 1,351 | 224,300 | 1,351 |
| 2007-04-16 | 1,380 | 1,384 | 1,372 | 1,377 | 125,700 | 1,377 |
| 2007-04-13 | 1,383 | 1,387 | 1,360 | 1,367 | 177,000 | 1,367 |
| 2007-04-12 | 1,376 | 1,380 | 1,367 | 1,373 | 93,900 | 1,373 |
| 2007-04-11 | 1,377 | 1,383 | 1,376 | 1,381 | 78,100 | 1,381 |
| 2007-04-10 | 1,373 | 1,384 | 1,371 | 1,377 | 92,600 | 1,377 |
| 2007-04-09 | 1,380 | 1,384 | 1,371 | 1,383 | 132,900 | 1,383 |
| 2007-04-06 | 1,385 | 1,385 | 1,367 | 1,369 | 135,100 | 1,369 |
| 2007-04-05 | 1,367 | 1,384 | 1,363 | 1,370 | 215,200 | 1,370 |
| 2007-04-04 | 1,370 | 1,384 | 1,359 | 1,384 | 195,300 | 1,384 |
| 2007-04-03 | 1,355 | 1,360 | 1,335 | 1,341 | 305,300 | 1,341 |
| 2007-04-02 | 1,368 | 1,390 | 1,329 | 1,335 | 254,000 | 1,335 |
| 2007-03-30 | 1,385 | 1,388 | 1,364 | 1,378 | 190,200 | 1,378 |
| 2007-03-29 | 1,351 | 1,373 | 1,338 | 1,371 | 139,300 | 1,371 |
| 2007-03-28 | 1,350 | 1,362 | 1,343 | 1,350 | 113,300 | 1,350 |
| 2007-03-27 | 1,370 | 1,380 | 1,347 | 1,351 | 200,500 | 1,351 |
| 2007-03-26 | 1,382 | 1,384 | 1,375 | 1,379 | 98,500 | 1,379 |
| 2007-03-23 | 1,389 | 1,390 | 1,369 | 1,382 | 216,100 | 1,382 |
| 2007-03-22 | 1,379 | 1,393 | 1,377 | 1,393 | 212,800 | 1,393 |
| 2007-03-20 | 1,334 | 1,372 | 1,334 | 1,369 | 160,200 | 1,369 |
| 2007-03-19 | 1,350 | 1,358 | 1,341 | 1,354 | 128,900 | 1,354 |
| 2007-03-16 | 1,361 | 1,361 | 1,340 | 1,352 | 152,900 | 1,352 |
| 2007-03-15 | 1,337 | 1,352 | 1,337 | 1,343 | 131,500 | 1,343 |
| 2007-03-14 | 1,333 | 1,345 | 1,323 | 1,324 | 228,600 | 1,324 |
| 2007-03-13 | 1,394 | 1,394 | 1,371 | 1,373 | 112,100 | 1,373 |
| 2007-03-12 | 1,400 | 1,404 | 1,374 | 1,385 | 156,700 | 1,385 |
| 2007-03-09 | 1,388 | 1,399 | 1,375 | 1,394 | 185,200 | 1,394 |
| 2007-03-08 | 1,369 | 1,387 | 1,361 | 1,387 | 186,800 | 1,387 |
| 2007-03-07 | 1,388 | 1,390 | 1,342 | 1,357 | 190,800 | 1,357 |
| 2007-03-06 | 1,299 | 1,355 | 1,295 | 1,354 | 293,100 | 1,354 |
| 2007-03-05 | 1,330 | 1,333 | 1,300 | 1,301 | 313,700 | 1,301 |
| 2007-03-02 | 1,355 | 1,360 | 1,335 | 1,344 | 149,700 | 1,344 |
| 2007-03-01 | 1,402 | 1,402 | 1,335 | 1,353 | 301,300 | 1,353 |
| 2007-02-28 | 1,333 | 1,400 | 1,324 | 1,379 | 530,900 | 1,379 |
| 2007-02-27 | 1,460 | 1,470 | 1,443 | 1,453 | 322,400 | 1,453 |
| 2007-02-26 | 1,435 | 1,458 | 1,435 | 1,440 | 234,500 | 1,440 |
| 2007-02-23 | 1,443 | 1,443 | 1,405 | 1,420 | 292,900 | 1,420 |
| 2007-02-22 | 1,390 | 1,431 | 1,384 | 1,430 | 433,900 | 1,430 |
| 2007-02-21 | 1,374 | 1,388 | 1,360 | 1,367 | 235,900 | 1,367 |
| 2007-02-20 | 1,360 | 1,367 | 1,352 | 1,355 | 231,100 | 1,355 |
| 2007-02-19 | 1,386 | 1,387 | 1,355 | 1,367 | 235,400 | 1,367 |
| 2007-02-16 | 1,391 | 1,394 | 1,378 | 1,386 | 202,300 | 1,386 |
| 2007-02-15 | 1,360 | 1,375 | 1,355 | 1,374 | 215,400 | 1,374 |
| 2007-02-14 | 1,338 | 1,359 | 1,337 | 1,347 | 228,200 | 1,347 |
| 2007-02-13 | 1,344 | 1,352 | 1,335 | 1,339 | 242,400 | 1,339 |
| 2007-02-09 | 1,355 | 1,355 | 1,329 | 1,351 | 150,800 | 1,351 |
| 2007-02-08 | 1,341 | 1,355 | 1,330 | 1,355 | 255,000 | 1,355 |
| 2007-02-07 | 1,345 | 1,348 | 1,335 | 1,339 | 226,900 | 1,339 |
| 2007-02-06 | 1,372 | 1,373 | 1,333 | 1,335 | 342,700 | 1,335 |
| 2007-02-05 | 1,365 | 1,375 | 1,341 | 1,372 | 394,000 | 1,372 |
| 2007-02-02 | 1,347 | 1,372 | 1,344 | 1,356 | 503,800 | 1,356 |
| 2007-02-01 | 1,310 | 1,317 | 1,299 | 1,314 | 220,400 | 1,314 |
| 2007-01-31 | 1,300 | 1,308 | 1,290 | 1,298 | 186,800 | 1,298 |
| 2007-01-30 | 1,332 | 1,336 | 1,288 | 1,290 | 391,300 | 1,290 |
| 2007-01-29 | 1,342 | 1,349 | 1,330 | 1,332 | 154,400 | 1,332 |
| 2007-01-26 | 1,325 | 1,346 | 1,325 | 1,335 | 257,900 | 1,335 |
| 2007-01-25 | 1,360 | 1,363 | 1,331 | 1,331 | 348,600 | 1,331 |
| 2007-01-24 | 1,367 | 1,371 | 1,352 | 1,358 | 276,400 | 1,358 |
| 2007-01-23 | 1,370 | 1,384 | 1,357 | 1,363 | 301,800 | 1,363 |
| 2007-01-22 | 1,380 | 1,394 | 1,371 | 1,379 | 406,300 | 1,379 |
| 2007-01-19 | 1,375 | 1,384 | 1,351 | 1,355 | 430,700 | 1,355 |
| 2007-01-18 | 1,382 | 1,396 | 1,372 | 1,374 | 482,900 | 1,374 |
| 2007-01-17 | 1,410 | 1,410 | 1,377 | 1,380 | 807,100 | 1,380 |
| 2007-01-16 | 1,445 | 1,450 | 1,401 | 1,425 | 579,600 | 1,425 |
| 2007-01-15 | 1,471 | 1,486 | 1,440 | 1,458 | 536,500 | 1,458 |
| 2007-01-12 | 1,428 | 1,467 | 1,410 | 1,439 | 1,229,900 | 1,439 |
| 2007-01-11 | 1,337 | 1,393 | 1,337 | 1,368 | 486,400 | 1,368 |
| 2007-01-10 | 1,349 | 1,351 | 1,329 | 1,331 | 138,000 | 1,331 |
| 2007-01-09 | 1,330 | 1,363 | 1,330 | 1,341 | 150,300 | 1,341 |
| 2007-01-05 | 1,352 | 1,355 | 1,325 | 1,330 | 186,500 | 1,330 |
| 2007-01-04 | 1,355 | 1,363 | 1,344 | 1,354 | 97,900 | 1,354 |
分割・併合履歴 ： なし
