6832 アオイ電子(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 | 1,273 | 1,292 | 1,272 | 1,272 | 4,400 | 1,272 |
| 2007-12-27 | 1,305 | 1,305 | 1,278 | 1,290 | 5,300 | 1,290 |
| 2007-12-26 | 1,310 | 1,310 | 1,280 | 1,310 | 11,400 | 1,310 |
| 2007-12-25 | 1,326 | 1,369 | 1,300 | 1,309 | 18,600 | 1,309 |
| 2007-12-21 | 1,328 | 1,336 | 1,323 | 1,336 | 21,500 | 1,336 |
| 2007-12-20 | 1,311 | 1,368 | 1,305 | 1,368 | 37,300 | 1,368 |
| 2007-12-19 | 1,385 | 1,408 | 1,371 | 1,371 | 15,800 | 1,371 |
| 2007-12-18 | 1,370 | 1,380 | 1,370 | 1,372 | 9,800 | 1,372 |
| 2007-12-17 | 1,379 | 1,400 | 1,370 | 1,370 | 7,300 | 1,370 |
| 2007-12-14 | 1,368 | 1,400 | 1,368 | 1,380 | 19,600 | 1,380 |
| 2007-12-13 | 1,372 | 1,372 | 1,355 | 1,368 | 18,900 | 1,368 |
| 2007-12-12 | 1,359 | 1,359 | 1,345 | 1,352 | 15,200 | 1,352 |
| 2007-12-11 | 1,358 | 1,373 | 1,358 | 1,373 | 10,700 | 1,373 |
| 2007-12-10 | 1,362 | 1,364 | 1,350 | 1,359 | 11,200 | 1,359 |
| 2007-12-07 | 1,346 | 1,364 | 1,342 | 1,362 | 8,700 | 1,362 |
| 2007-12-06 | 1,315 | 1,360 | 1,315 | 1,340 | 11,000 | 1,340 |
| 2007-12-05 | 1,280 | 1,321 | 1,270 | 1,320 | 9,000 | 1,320 |
| 2007-12-04 | 1,300 | 1,318 | 1,272 | 1,272 | 9,400 | 1,272 |
| 2007-12-03 | 1,310 | 1,312 | 1,271 | 1,290 | 12,900 | 1,290 |
| 2007-11-30 | 1,336 | 1,339 | 1,299 | 1,326 | 6,100 | 1,326 |
| 2007-11-29 | 1,359 | 1,360 | 1,350 | 1,355 | 4,900 | 1,355 |
| 2007-11-28 | 1,378 | 1,378 | 1,357 | 1,357 | 3,800 | 1,357 |
| 2007-11-27 | 1,379 | 1,379 | 1,365 | 1,368 | 4,400 | 1,368 |
| 2007-11-26 | 1,377 | 1,379 | 1,369 | 1,379 | 2,700 | 1,379 |
| 2007-11-22 | 1,355 | 1,377 | 1,355 | 1,377 | 900 | 1,377 |
| 2007-11-21 | 1,338 | 1,377 | 1,338 | 1,377 | 10,000 | 1,377 |
| 2007-11-20 | 1,330 | 1,378 | 1,330 | 1,378 | 2,200 | 1,378 |
| 2007-11-19 | 1,406 | 1,406 | 1,350 | 1,350 | 7,300 | 1,350 |
| 2007-11-16 | 1,431 | 1,435 | 1,408 | 1,410 | 9,400 | 1,410 |
| 2007-11-15 | 1,479 | 1,500 | 1,452 | 1,452 | 9,300 | 1,452 |
| 2007-11-14 | 1,545 | 1,545 | 1,500 | 1,539 | 400 | 1,539 |
| 2007-11-13 | 1,570 | 1,570 | 1,521 | 1,545 | 6,000 | 1,545 |
| 2007-11-12 | 1,579 | 1,579 | 1,535 | 1,570 | 10,700 | 1,570 |
| 2007-11-09 | 1,501 | 1,580 | 1,500 | 1,579 | 7,700 | 1,579 |
| 2007-11-08 | 1,430 | 1,461 | 1,430 | 1,461 | 10,200 | 1,461 |
| 2007-11-07 | 1,430 | 1,445 | 1,429 | 1,431 | 8,600 | 1,431 |
| 2007-11-06 | 1,430 | 1,450 | 1,422 | 1,430 | 7,300 | 1,430 |
| 2007-11-05 | 1,441 | 1,441 | 1,425 | 1,427 | 6,900 | 1,427 |
| 2007-11-02 | 1,456 | 1,456 | 1,440 | 1,455 | 11,100 | 1,455 |
| 2007-11-01 | 1,503 | 1,520 | 1,466 | 1,485 | 9,900 | 1,485 |
| 2007-10-31 | 1,540 | 1,540 | 1,500 | 1,500 | 3,900 | 1,500 |
| 2007-10-30 | 1,550 | 1,560 | 1,542 | 1,545 | 41,100 | 1,545 |
| 2007-10-29 | 1,613 | 1,622 | 1,580 | 1,580 | 13,800 | 1,580 |
| 2007-10-26 | 1,634 | 1,635 | 1,630 | 1,630 | 6,100 | 1,630 |
| 2007-10-25 | 1,645 | 1,645 | 1,635 | 1,635 | 4,400 | 1,635 |
| 2007-10-24 | 1,647 | 1,697 | 1,645 | 1,645 | 3,800 | 1,645 |
| 2007-10-23 | 1,647 | 1,650 | 1,647 | 1,648 | 2,300 | 1,648 |
| 2007-10-22 | 1,650 | 1,654 | 1,650 | 1,650 | 3,100 | 1,650 |
| 2007-10-19 | 1,647 | 1,668 | 1,646 | 1,668 | 1,800 | 1,668 |
| 2007-10-18 | 1,649 | 1,730 | 1,649 | 1,656 | 2,500 | 1,656 |
| 2007-10-17 | 1,649 | 1,675 | 1,649 | 1,660 | 4,900 | 1,660 |
| 2007-10-16 | 1,678 | 1,688 | 1,675 | 1,675 | 5,900 | 1,675 |
| 2007-10-15 | 1,696 | 1,716 | 1,688 | 1,688 | 7,200 | 1,688 |
| 2007-10-12 | 1,737 | 1,741 | 1,710 | 1,718 | 6,200 | 1,718 |
| 2007-10-11 | 1,755 | 1,755 | 1,746 | 1,746 | 2,800 | 1,746 |
| 2007-10-10 | 1,800 | 1,812 | 1,760 | 1,760 | 3,400 | 1,760 |
| 2007-10-09 | 1,700 | 1,740 | 1,700 | 1,740 | 4,400 | 1,740 |
| 2007-10-05 | 1,690 | 1,691 | 1,685 | 1,689 | 12,400 | 1,689 |
| 2007-10-04 | 1,700 | 1,700 | 1,650 | 1,690 | 6,800 | 1,690 |
| 2007-10-03 | 1,693 | 1,700 | 1,690 | 1,691 | 5,200 | 1,691 |
| 2007-10-02 | 1,705 | 1,706 | 1,700 | 1,700 | 4,900 | 1,700 |
| 2007-10-01 | 1,700 | 1,700 | 1,695 | 1,700 | 2,000 | 1,700 |
| 2007-09-28 | 1,690 | 1,696 | 1,689 | 1,695 | 2,700 | 1,695 |
| 2007-09-27 | 1,691 | 1,700 | 1,691 | 1,699 | 2,200 | 1,699 |
| 2007-09-26 | 1,691 | 1,692 | 1,690 | 1,691 | 4,200 | 1,691 |
| 2007-09-25 | 1,690 | 1,690 | 1,689 | 1,690 | 3,100 | 1,690 |
| 2007-09-21 | 1,698 | 1,698 | 1,692 | 1,693 | 10,200 | 1,693 |
| 2007-09-20 | 1,690 | 1,700 | 1,690 | 1,690 | 3,200 | 1,690 |
| 2007-09-19 | 1,690 | 1,692 | 1,662 | 1,688 | 1,800 | 1,688 |
| 2007-09-18 | 1,690 | 1,691 | 1,688 | 1,690 | 2,600 | 1,690 |
| 2007-09-14 | 1,719 | 1,720 | 1,640 | 1,699 | 19,300 | 1,699 |
| 2007-09-13 | 1,715 | 1,720 | 1,695 | 1,720 | 4,600 | 1,720 |
| 2007-09-12 | 1,700 | 1,716 | 1,700 | 1,715 | 2,100 | 1,715 |
| 2007-09-11 | 1,700 | 1,715 | 1,690 | 1,695 | 1,200 | 1,695 |
| 2007-09-10 | 1,730 | 1,730 | 1,730 | 1,730 | 800 | 1,730 |
| 2007-09-07 | 1,710 | 1,751 | 1,709 | 1,730 | 2,300 | 1,730 |
| 2007-09-06 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2007-09-05 | 1,740 | 1,740 | 1,710 | 1,740 | 1,500 | 1,740 |
| 2007-09-04 | 1,710 | 1,769 | 1,704 | 1,769 | 2,000 | 1,769 |
| 2007-09-03 | 1,690 | 1,717 | 1,687 | 1,709 | 2,200 | 1,709 |
| 2007-08-31 | 1,700 | 1,720 | 1,690 | 1,720 | 700 | 1,720 |
| 2007-08-30 | 1,800 | 1,800 | 1,680 | 1,680 | 3,400 | 1,680 |
| 2007-08-29 | 1,750 | 1,750 | 1,730 | 1,735 | 1,200 | 1,735 |
| 2007-08-28 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2007-08-27 | 1,810 | 1,829 | 1,800 | 1,820 | 7,800 | 1,820 |
| 2007-08-24 | 1,780 | 1,780 | 1,750 | 1,750 | 2,900 | 1,750 |
| 2007-08-23 | 1,790 | 1,805 | 1,770 | 1,770 | 2,400 | 1,770 |
| 2007-08-22 | 1,800 | 1,800 | 1,770 | 1,770 | 1,800 | 1,770 |
| 2007-08-21 | 1,826 | 1,839 | 1,800 | 1,801 | 5,500 | 1,801 |
| 2007-08-20 | 1,855 | 1,855 | 1,830 | 1,830 | 800 | 1,830 |
| 2007-08-17 | 1,890 | 1,890 | 1,880 | 1,885 | 2,500 | 1,885 |
| 2007-08-16 | 1,854 | 1,890 | 1,854 | 1,890 | 1,600 | 1,890 |
| 2007-08-15 | 1,910 | 1,940 | 1,910 | 1,910 | 2,600 | 1,910 |
| 2007-08-14 | 1,914 | 1,914 | 1,914 | 1,914 | 200 | 1,914 |
| 2007-08-13 | 1,851 | 1,915 | 1,851 | 1,915 | 1,900 | 1,915 |
| 2007-08-10 | 1,952 | 1,953 | 1,910 | 1,911 | 2,000 | 1,911 |
| 2007-08-09 | 1,930 | 1,980 | 1,930 | 1,950 | 1,300 | 1,950 |
| 2007-08-07 | 1,969 | 2,000 | 1,969 | 2,000 | 5,600 | 2,000 |
| 2007-08-06 | 1,961 | 1,969 | 1,930 | 1,969 | 2,300 | 1,969 |
| 2007-08-03 | 2,095 | 2,095 | 1,920 | 2,000 | 22,400 | 2,000 |
| 2007-08-02 | 2,120 | 2,160 | 2,120 | 2,160 | 4,700 | 2,160 |
| 2007-08-01 | 2,155 | 2,155 | 2,150 | 2,155 | 1,700 | 2,155 |
| 2007-07-31 | 2,145 | 2,170 | 2,065 | 2,120 | 8,500 | 2,120 |
| 2007-07-30 | 2,060 | 2,140 | 2,060 | 2,140 | 4,700 | 2,140 |
| 2007-07-27 | 2,100 | 2,120 | 2,100 | 2,120 | 1,400 | 2,120 |
| 2007-07-26 | 2,160 | 2,160 | 2,160 | 2,160 | 1,600 | 2,160 |
| 2007-07-25 | 2,150 | 2,160 | 2,145 | 2,160 | 2,700 | 2,160 |
| 2007-07-24 | 2,165 | 2,165 | 2,160 | 2,160 | 4,700 | 2,160 |
| 2007-07-23 | 2,175 | 2,175 | 2,150 | 2,150 | 2,700 | 2,150 |
| 2007-07-20 | 2,180 | 2,185 | 2,155 | 2,175 | 5,200 | 2,175 |
| 2007-07-19 | 2,165 | 2,185 | 2,150 | 2,185 | 4,600 | 2,185 |
| 2007-07-18 | 2,180 | 2,185 | 2,170 | 2,185 | 3,600 | 2,185 |
| 2007-07-17 | 2,150 | 2,185 | 2,150 | 2,185 | 6,100 | 2,185 |
| 2007-07-13 | 2,150 | 2,155 | 2,120 | 2,155 | 7,400 | 2,155 |
| 2007-07-12 | 2,120 | 2,150 | 2,090 | 2,150 | 13,100 | 2,150 |
| 2007-07-11 | 2,015 | 2,090 | 2,010 | 2,090 | 8,000 | 2,090 |
| 2007-07-10 | 2,010 | 2,050 | 2,000 | 2,015 | 12,400 | 2,015 |
| 2007-07-09 | 1,990 | 2,010 | 1,990 | 2,000 | 9,900 | 2,000 |
| 2007-07-06 | 1,989 | 1,989 | 1,982 | 1,985 | 2,300 | 1,985 |
| 2007-07-05 | 1,988 | 1,989 | 1,981 | 1,989 | 5,000 | 1,989 |
| 2007-07-04 | 2,000 | 2,000 | 1,986 | 1,989 | 1,100 | 1,989 |
| 2007-07-03 | 2,000 | 2,005 | 1,993 | 2,005 | 3,200 | 2,005 |
| 2007-07-02 | 2,025 | 2,025 | 1,994 | 1,995 | 2,300 | 1,995 |
| 2007-06-29 | 2,000 | 2,005 | 1,972 | 2,000 | 4,300 | 2,000 |
| 2007-06-28 | 2,005 | 2,005 | 2,000 | 2,000 | 900 | 2,000 |
| 2007-06-27 | 2,015 | 2,030 | 1,990 | 2,005 | 7,800 | 2,005 |
| 2007-06-26 | 1,992 | 1,992 | 1,960 | 1,992 | 12,300 | 1,992 |
| 2007-06-25 | 1,999 | 2,005 | 1,987 | 1,992 | 3,700 | 1,992 |
| 2007-06-22 | 1,987 | 2,010 | 1,980 | 2,000 | 8,600 | 2,000 |
| 2007-06-21 | 1,994 | 1,995 | 1,981 | 1,987 | 4,100 | 1,987 |
| 2007-06-20 | 2,000 | 2,000 | 1,992 | 1,995 | 3,600 | 1,995 |
| 2007-06-19 | 2,015 | 2,015 | 2,000 | 2,005 | 4,800 | 2,005 |
| 2007-06-18 | 2,020 | 2,020 | 2,010 | 2,015 | 4,100 | 2,015 |
| 2007-06-15 | 2,020 | 2,030 | 2,015 | 2,020 | 7,600 | 2,020 |
| 2007-06-14 | 2,015 | 2,015 | 2,000 | 2,015 | 4,300 | 2,015 |
| 2007-06-13 | 2,025 | 2,025 | 1,996 | 2,010 | 3,400 | 2,010 |
| 2007-06-12 | 2,015 | 2,020 | 2,005 | 2,010 | 2,600 | 2,010 |
| 2007-06-11 | 2,030 | 2,030 | 2,000 | 2,005 | 1,600 | 2,005 |
| 2007-06-08 | 2,015 | 2,015 | 1,990 | 1,993 | 5,400 | 1,993 |
| 2007-06-07 | 2,030 | 2,030 | 2,005 | 2,015 | 3,200 | 2,015 |
| 2007-06-06 | 2,040 | 2,045 | 2,035 | 2,035 | 1,100 | 2,035 |
| 2007-06-05 | 2,080 | 2,080 | 2,040 | 2,045 | 5,200 | 2,045 |
| 2007-06-04 | 2,085 | 2,085 | 2,080 | 2,080 | 1,000 | 2,080 |
| 2007-06-01 | 2,065 | 2,075 | 2,040 | 2,045 | 13,100 | 2,045 |
| 2007-05-31 | 2,150 | 2,160 | 2,080 | 2,080 | 3,400 | 2,080 |
| 2007-05-30 | 2,110 | 2,110 | 2,110 | 2,110 | 900 | 2,110 |
| 2007-05-29 | 2,110 | 2,180 | 2,055 | 2,145 | 8,200 | 2,145 |
| 2007-05-28 | 2,055 | 2,150 | 2,055 | 2,150 | 8,800 | 2,150 |
| 2007-05-25 | 2,020 | 2,040 | 1,980 | 2,040 | 5,800 | 2,040 |
| 2007-05-24 | 2,060 | 2,080 | 2,055 | 2,055 | 800 | 2,055 |
| 2007-05-23 | 2,135 | 2,135 | 2,080 | 2,080 | 5,500 | 2,080 |
| 2007-05-22 | 2,115 | 2,115 | 2,095 | 2,095 | 500 | 2,095 |
| 2007-05-21 | 2,060 | 2,115 | 2,055 | 2,115 | 7,000 | 2,115 |
| 2007-05-18 | 2,100 | 2,100 | 2,005 | 2,055 | 11,600 | 2,055 |
| 2007-05-17 | 2,200 | 2,200 | 2,060 | 2,140 | 18,300 | 2,140 |
| 2007-05-16 | 2,295 | 2,295 | 2,260 | 2,265 | 5,500 | 2,265 |
| 2007-05-15 | 2,300 | 2,300 | 2,280 | 2,280 | 400 | 2,280 |
| 2007-05-14 | 2,330 | 2,335 | 2,320 | 2,335 | 3,500 | 2,335 |
| 2007-05-11 | 2,375 | 2,375 | 2,275 | 2,275 | 6,400 | 2,275 |
| 2007-05-10 | 2,375 | 2,375 | 2,335 | 2,340 | 3,700 | 2,340 |
| 2007-05-09 | 2,405 | 2,410 | 2,375 | 2,375 | 600 | 2,375 |
| 2007-05-08 | 2,440 | 2,440 | 2,405 | 2,405 | 1,000 | 2,405 |
| 2007-05-07 | 2,400 | 2,400 | 2,400 | 2,400 | 400 | 2,400 |
| 2007-05-02 | 2,395 | 2,395 | 2,395 | 2,395 | 300 | 2,395 |
| 2007-05-01 | 2,395 | 2,395 | 2,395 | 2,395 | 300 | 2,395 |
| 2007-04-27 | 2,380 | 2,410 | 2,350 | 2,400 | 4,800 | 2,400 |
| 2007-04-26 | 2,380 | 2,380 | 2,330 | 2,380 | 2,900 | 2,380 |
| 2007-04-25 | 2,390 | 2,400 | 2,330 | 2,380 | 4,600 | 2,380 |
| 2007-04-24 | 2,410 | 2,410 | 2,350 | 2,390 | 1,000 | 2,390 |
| 2007-04-23 | 2,410 | 2,410 | 2,360 | 2,410 | 4,300 | 2,410 |
| 2007-04-20 | 2,410 | 2,410 | 2,410 | 2,410 | 1,400 | 2,410 |
| 2007-04-19 | 2,405 | 2,420 | 2,395 | 2,410 | 5,800 | 2,410 |
| 2007-04-18 | 2,370 | 2,405 | 2,360 | 2,405 | 7,000 | 2,405 |
| 2007-04-17 | 2,450 | 2,450 | 2,330 | 2,360 | 5,100 | 2,360 |
| 2007-04-16 | 2,455 | 2,470 | 2,450 | 2,450 | 2,100 | 2,450 |
| 2007-04-13 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2007-04-12 | 2,480 | 2,500 | 2,480 | 2,495 | 600 | 2,495 |
| 2007-04-11 | 2,465 | 2,485 | 2,460 | 2,485 | 800 | 2,485 |
| 2007-04-10 | 2,475 | 2,500 | 2,435 | 2,500 | 2,600 | 2,500 |
| 2007-04-09 | 2,420 | 2,475 | 2,410 | 2,475 | 5,100 | 2,475 |
| 2007-04-06 | 2,370 | 2,415 | 2,370 | 2,415 | 2,500 | 2,415 |
| 2007-04-05 | 2,450 | 2,450 | 2,420 | 2,450 | 900 | 2,450 |
| 2007-04-04 | 2,450 | 2,450 | 2,450 | 2,450 | 300 | 2,450 |
| 2007-04-03 | 2,450 | 2,450 | 2,420 | 2,420 | 900 | 2,420 |
| 2007-03-30 | 2,410 | 2,450 | 2,410 | 2,450 | 300 | 2,450 |
| 2007-03-29 | 2,450 | 2,450 | 2,400 | 2,450 | 2,900 | 2,450 |
| 2007-03-28 | 2,430 | 2,445 | 2,430 | 2,445 | 1,200 | 2,445 |
| 2007-03-27 | 2,420 | 2,430 | 2,400 | 2,430 | 3,500 | 2,430 |
| 2007-03-26 | 2,400 | 2,425 | 2,400 | 2,425 | 2,500 | 2,425 |
| 2007-03-23 | 2,450 | 2,450 | 2,410 | 2,420 | 2,700 | 2,420 |
| 2007-03-22 | 2,495 | 2,495 | 2,455 | 2,460 | 1,300 | 2,460 |
| 2007-03-20 | 2,470 | 2,485 | 2,450 | 2,485 | 4,200 | 2,485 |
| 2007-03-19 | 2,300 | 2,425 | 2,295 | 2,425 | 7,500 | 2,425 |
| 2007-03-16 | 2,460 | 2,495 | 2,380 | 2,380 | 4,200 | 2,380 |
| 2007-03-15 | 2,470 | 2,470 | 2,430 | 2,450 | 3,200 | 2,450 |
| 2007-03-14 | 2,430 | 2,440 | 2,420 | 2,440 | 3,400 | 2,440 |
| 2007-03-13 | 2,480 | 2,480 | 2,440 | 2,440 | 2,000 | 2,440 |
| 2007-03-12 | 2,525 | 2,525 | 2,450 | 2,455 | 3,900 | 2,455 |
| 2007-03-09 | 2,450 | 2,500 | 2,445 | 2,495 | 4,500 | 2,495 |
| 2007-03-08 | 2,450 | 2,450 | 2,450 | 2,450 | 100 | 2,450 |
| 2007-03-07 | 2,450 | 2,450 | 2,435 | 2,435 | 1,500 | 2,435 |
| 2007-03-06 | 2,370 | 2,450 | 2,370 | 2,425 | 3,100 | 2,425 |
| 2007-03-05 | 2,435 | 2,440 | 2,400 | 2,400 | 3,200 | 2,400 |
| 2007-03-02 | 2,465 | 2,465 | 2,450 | 2,450 | 3,500 | 2,450 |
| 2007-03-01 | 2,470 | 2,470 | 2,445 | 2,465 | 3,400 | 2,465 |
| 2007-02-28 | 2,480 | 2,500 | 2,425 | 2,490 | 3,100 | 2,490 |
| 2007-02-27 | 2,480 | 2,520 | 2,475 | 2,510 | 10,200 | 2,510 |
| 2007-02-26 | 2,500 | 2,530 | 2,475 | 2,475 | 8,300 | 2,475 |
| 2007-02-23 | 2,520 | 2,540 | 2,510 | 2,510 | 8,000 | 2,510 |
| 2007-02-22 | 2,510 | 2,515 | 2,505 | 2,515 | 1,100 | 2,515 |
| 2007-02-21 | 2,510 | 2,520 | 2,510 | 2,510 | 800 | 2,510 |
| 2007-02-20 | 2,540 | 2,540 | 2,505 | 2,510 | 4,700 | 2,510 |
| 2007-02-19 | 2,515 | 2,540 | 2,515 | 2,540 | 3,100 | 2,540 |
| 2007-02-16 | 2,555 | 2,555 | 2,540 | 2,550 | 1,000 | 2,550 |
| 2007-02-15 | 2,565 | 2,565 | 2,535 | 2,555 | 1,500 | 2,555 |
| 2007-02-14 | 2,545 | 2,550 | 2,520 | 2,550 | 1,300 | 2,550 |
| 2007-02-13 | 2,545 | 2,545 | 2,515 | 2,545 | 3,000 | 2,545 |
| 2007-02-09 | 2,550 | 2,550 | 2,540 | 2,545 | 1,700 | 2,545 |
| 2007-02-08 | 2,545 | 2,550 | 2,545 | 2,550 | 1,100 | 2,550 |
| 2007-02-07 | 2,550 | 2,565 | 2,545 | 2,565 | 3,100 | 2,565 |
| 2007-02-06 | 2,575 | 2,590 | 2,560 | 2,560 | 3,800 | 2,560 |
| 2007-02-05 | 2,600 | 2,650 | 2,560 | 2,580 | 10,700 | 2,580 |
| 2007-02-02 | 2,595 | 2,670 | 2,570 | 2,650 | 4,200 | 2,650 |
| 2007-02-01 | 2,660 | 2,660 | 2,600 | 2,600 | 1,100 | 2,600 |
| 2007-01-31 | 2,630 | 2,655 | 2,620 | 2,655 | 1,800 | 2,655 |
| 2007-01-30 | 2,610 | 2,620 | 2,600 | 2,620 | 5,100 | 2,620 |
| 2007-01-29 | 2,650 | 2,655 | 2,605 | 2,615 | 4,700 | 2,615 |
| 2007-01-26 | 2,660 | 2,710 | 2,650 | 2,650 | 13,300 | 2,650 |
| 2007-01-25 | 2,680 | 2,705 | 2,650 | 2,700 | 5,500 | 2,700 |
| 2007-01-24 | 2,690 | 2,710 | 2,675 | 2,675 | 2,700 | 2,675 |
| 2007-01-23 | 2,700 | 2,730 | 2,685 | 2,690 | 6,000 | 2,690 |
| 2007-01-22 | 2,695 | 2,745 | 2,695 | 2,695 | 2,900 | 2,695 |
| 2007-01-19 | 2,780 | 2,780 | 2,720 | 2,720 | 1,000 | 2,720 |
| 2007-01-18 | 2,695 | 2,780 | 2,695 | 2,780 | 5,800 | 2,780 |
| 2007-01-17 | 2,675 | 2,695 | 2,675 | 2,695 | 800 | 2,695 |
| 2007-01-16 | 2,675 | 2,715 | 2,670 | 2,670 | 3,300 | 2,670 |
| 2007-01-15 | 2,710 | 2,720 | 2,695 | 2,695 | 1,900 | 2,695 |
| 2007-01-12 | 2,685 | 2,720 | 2,685 | 2,720 | 2,500 | 2,720 |
| 2007-01-11 | 2,695 | 2,720 | 2,665 | 2,665 | 5,800 | 2,665 |
| 2007-01-10 | 2,735 | 2,750 | 2,735 | 2,735 | 1,000 | 2,735 |
| 2007-01-09 | 2,685 | 2,735 | 2,670 | 2,735 | 5,700 | 2,735 |
| 2007-01-05 | 2,745 | 2,780 | 2,685 | 2,720 | 5,400 | 2,720 |
| 2007-01-04 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 2,750 |
分割・併合履歴 ： なし
