6856 (株)堀場製作所 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 | 4,050 | 4,100 | 4,030 | 4,100 | 92,200 | 4,100 |
| 2007-12-27 | 4,070 | 4,090 | 4,030 | 4,030 | 121,900 | 4,030 |
| 2007-12-26 | 4,140 | 4,150 | 4,040 | 4,100 | 171,400 | 4,100 |
| 2007-12-25 | 4,170 | 4,200 | 4,090 | 4,140 | 113,700 | 4,140 |
| 2007-12-21 | 4,080 | 4,120 | 4,030 | 4,090 | 166,800 | 4,090 |
| 2007-12-20 | 4,170 | 4,180 | 4,070 | 4,140 | 148,500 | 4,140 |
| 2007-12-19 | 4,220 | 4,280 | 4,150 | 4,160 | 91,900 | 4,160 |
| 2007-12-18 | 4,150 | 4,280 | 4,140 | 4,210 | 226,900 | 4,210 |
| 2007-12-17 | 4,290 | 4,390 | 4,160 | 4,200 | 171,400 | 4,200 |
| 2007-12-14 | 4,250 | 4,290 | 4,220 | 4,240 | 216,600 | 4,240 |
| 2007-12-13 | 4,400 | 4,410 | 4,290 | 4,330 | 122,200 | 4,330 |
| 2007-12-12 | 4,330 | 4,400 | 4,190 | 4,380 | 121,500 | 4,380 |
| 2007-12-11 | 4,410 | 4,420 | 4,340 | 4,420 | 121,900 | 4,420 |
| 2007-12-10 | 4,420 | 4,420 | 4,350 | 4,380 | 216,900 | 4,380 |
| 2007-12-07 | 4,290 | 4,350 | 4,270 | 4,320 | 186,900 | 4,320 |
| 2007-12-06 | 4,280 | 4,320 | 4,170 | 4,250 | 178,500 | 4,250 |
| 2007-12-05 | 4,000 | 4,250 | 3,980 | 4,240 | 556,800 | 4,240 |
| 2007-12-04 | 4,370 | 4,400 | 4,080 | 4,090 | 796,600 | 4,090 |
| 2007-12-03 | 4,570 | 4,570 | 4,390 | 4,470 | 122,900 | 4,470 |
| 2007-11-30 | 4,380 | 4,520 | 4,330 | 4,470 | 368,000 | 4,470 |
| 2007-11-29 | 4,390 | 4,440 | 4,250 | 4,330 | 251,100 | 4,330 |
| 2007-11-28 | 4,310 | 4,310 | 4,140 | 4,250 | 415,700 | 4,250 |
| 2007-11-27 | 4,040 | 4,100 | 3,940 | 3,960 | 295,400 | 3,960 |
| 2007-11-26 | 4,120 | 4,180 | 4,050 | 4,120 | 240,400 | 4,120 |
| 2007-11-22 | 4,220 | 4,240 | 4,030 | 4,070 | 420,800 | 4,070 |
| 2007-11-21 | 4,420 | 4,450 | 4,260 | 4,290 | 146,000 | 4,290 |
| 2007-11-20 | 4,140 | 4,350 | 4,140 | 4,320 | 182,400 | 4,320 |
| 2007-11-19 | 4,500 | 4,570 | 4,210 | 4,290 | 398,600 | 4,290 |
| 2007-11-16 | 4,530 | 4,590 | 4,460 | 4,500 | 391,800 | 4,500 |
| 2007-11-15 | 4,710 | 4,740 | 4,650 | 4,690 | 233,800 | 4,690 |
| 2007-11-14 | 4,880 | 4,980 | 4,700 | 4,790 | 465,800 | 4,790 |
| 2007-11-13 | 4,400 | 4,530 | 4,400 | 4,480 | 115,400 | 4,480 |
| 2007-11-12 | 4,500 | 4,500 | 4,310 | 4,400 | 220,500 | 4,400 |
| 2007-11-09 | 4,790 | 4,840 | 4,570 | 4,570 | 249,900 | 4,570 |
| 2007-11-08 | 4,880 | 4,880 | 4,730 | 4,780 | 93,900 | 4,780 |
| 2007-11-07 | 5,100 | 5,100 | 4,970 | 4,980 | 131,400 | 4,980 |
| 2007-11-06 | 4,870 | 5,110 | 4,870 | 5,030 | 191,600 | 5,030 |
| 2007-11-05 | 4,910 | 4,920 | 4,820 | 4,860 | 95,700 | 4,860 |
| 2007-11-02 | 5,040 | 5,070 | 4,960 | 4,960 | 155,400 | 4,960 |
| 2007-11-01 | 5,170 | 5,170 | 5,020 | 5,050 | 124,100 | 5,050 |
| 2007-10-31 | 5,040 | 5,100 | 4,990 | 5,100 | 132,400 | 5,100 |
| 2007-10-30 | 5,000 | 5,070 | 4,970 | 5,040 | 105,600 | 5,040 |
| 2007-10-29 | 5,000 | 5,020 | 4,940 | 4,970 | 90,700 | 4,970 |
| 2007-10-26 | 5,000 | 5,020 | 4,930 | 5,000 | 144,000 | 5,000 |
| 2007-10-25 | 4,960 | 5,010 | 4,850 | 4,950 | 176,800 | 4,950 |
| 2007-10-24 | 4,890 | 5,060 | 4,880 | 4,910 | 159,900 | 4,910 |
| 2007-10-23 | 4,900 | 4,930 | 4,820 | 4,880 | 130,500 | 4,880 |
| 2007-10-22 | 4,870 | 4,950 | 4,770 | 4,890 | 101,900 | 4,890 |
| 2007-10-19 | 5,050 | 5,060 | 4,960 | 5,020 | 83,300 | 5,020 |
| 2007-10-18 | 5,050 | 5,090 | 4,990 | 5,040 | 140,300 | 5,040 |
| 2007-10-17 | 5,030 | 5,050 | 4,930 | 5,020 | 102,500 | 5,020 |
| 2007-10-16 | 5,150 | 5,150 | 5,030 | 5,050 | 167,100 | 5,050 |
| 2007-10-15 | 5,050 | 5,180 | 4,930 | 5,150 | 241,300 | 5,150 |
| 2007-10-12 | 5,020 | 5,040 | 4,920 | 4,950 | 126,200 | 4,950 |
| 2007-10-11 | 4,930 | 5,040 | 4,900 | 5,000 | 96,800 | 5,000 |
| 2007-10-10 | 5,050 | 5,050 | 4,880 | 4,910 | 87,300 | 4,910 |
| 2007-10-09 | 5,050 | 5,070 | 4,940 | 5,020 | 95,600 | 5,020 |
| 2007-10-05 | 5,040 | 5,050 | 4,980 | 5,010 | 97,500 | 5,010 |
| 2007-10-04 | 5,060 | 5,060 | 4,930 | 5,010 | 121,800 | 5,010 |
| 2007-10-03 | 4,960 | 5,050 | 4,940 | 5,050 | 154,500 | 5,050 |
| 2007-10-02 | 4,890 | 4,950 | 4,790 | 4,910 | 106,800 | 4,910 |
| 2007-10-01 | 4,840 | 4,890 | 4,740 | 4,790 | 157,200 | 4,790 |
| 2007-09-28 | 4,870 | 4,950 | 4,810 | 4,830 | 185,800 | 4,830 |
| 2007-09-27 | 4,880 | 4,900 | 4,800 | 4,860 | 117,400 | 4,860 |
| 2007-09-26 | 4,830 | 4,860 | 4,760 | 4,850 | 147,300 | 4,850 |
| 2007-09-25 | 4,780 | 4,780 | 4,630 | 4,730 | 158,000 | 4,730 |
| 2007-09-21 | 4,670 | 4,740 | 4,560 | 4,600 | 205,500 | 4,600 |
| 2007-09-20 | 4,910 | 4,910 | 4,690 | 4,720 | 174,600 | 4,720 |
| 2007-09-19 | 4,810 | 4,900 | 4,780 | 4,900 | 143,300 | 4,900 |
| 2007-09-18 | 4,660 | 4,810 | 4,660 | 4,770 | 103,000 | 4,770 |
| 2007-09-14 | 4,850 | 4,850 | 4,700 | 4,750 | 209,900 | 4,750 |
| 2007-09-13 | 4,810 | 4,920 | 4,780 | 4,920 | 458,000 | 4,920 |
| 2007-09-12 | 4,580 | 4,700 | 4,540 | 4,690 | 136,200 | 4,690 |
| 2007-09-11 | 4,620 | 4,630 | 4,500 | 4,530 | 77,000 | 4,530 |
| 2007-09-10 | 4,650 | 4,650 | 4,510 | 4,610 | 169,300 | 4,610 |
| 2007-09-07 | 4,400 | 4,650 | 4,400 | 4,600 | 189,400 | 4,600 |
| 2007-09-06 | 4,430 | 4,510 | 4,330 | 4,510 | 163,900 | 4,510 |
| 2007-09-05 | 4,630 | 4,630 | 4,430 | 4,460 | 96,800 | 4,460 |
| 2007-09-04 | 4,600 | 4,660 | 4,590 | 4,620 | 34,800 | 4,620 |
| 2007-09-03 | 4,800 | 4,800 | 4,620 | 4,650 | 100,900 | 4,650 |
| 2007-08-31 | 4,610 | 4,700 | 4,570 | 4,700 | 99,100 | 4,700 |
| 2007-08-30 | 4,620 | 4,630 | 4,500 | 4,510 | 133,000 | 4,510 |
| 2007-08-29 | 4,510 | 4,570 | 4,460 | 4,500 | 193,100 | 4,500 |
| 2007-08-28 | 4,740 | 4,780 | 4,660 | 4,710 | 90,600 | 4,710 |
| 2007-08-27 | 4,850 | 4,850 | 4,700 | 4,720 | 77,100 | 4,720 |
| 2007-08-24 | 4,800 | 4,800 | 4,670 | 4,730 | 133,900 | 4,730 |
| 2007-08-23 | 4,580 | 4,880 | 4,570 | 4,780 | 478,200 | 4,780 |
| 2007-08-22 | 4,300 | 4,510 | 4,260 | 4,490 | 756,000 | 4,490 |
| 2007-08-21 | 4,280 | 4,330 | 4,130 | 4,200 | 196,700 | 4,200 |
| 2007-08-20 | 4,370 | 4,370 | 4,130 | 4,230 | 157,700 | 4,230 |
| 2007-08-17 | 4,370 | 4,370 | 4,000 | 4,000 | 120,200 | 4,000 |
| 2007-08-16 | 4,230 | 4,400 | 4,230 | 4,390 | 120,600 | 4,390 |
| 2007-08-15 | 4,490 | 4,490 | 4,310 | 4,310 | 94,300 | 4,310 |
| 2007-08-14 | 4,510 | 4,600 | 4,450 | 4,560 | 103,800 | 4,560 |
| 2007-08-13 | 4,720 | 4,860 | 4,410 | 4,450 | 270,700 | 4,450 |
| 2007-08-10 | 4,780 | 4,840 | 4,750 | 4,770 | 199,400 | 4,770 |
| 2007-08-09 | 4,780 | 4,930 | 4,720 | 4,880 | 458,700 | 4,880 |
| 2007-08-08 | 4,510 | 4,750 | 4,470 | 4,730 | 220,500 | 4,730 |
| 2007-08-07 | 4,500 | 4,570 | 4,470 | 4,500 | 150,900 | 4,500 |
| 2007-08-06 | 4,430 | 4,570 | 4,360 | 4,520 | 213,200 | 4,520 |
| 2007-08-03 | 4,560 | 4,570 | 4,460 | 4,470 | 150,900 | 4,470 |
| 2007-08-02 | 4,480 | 4,580 | 4,480 | 4,560 | 185,900 | 4,560 |
| 2007-08-01 | 4,580 | 4,580 | 4,460 | 4,460 | 122,000 | 4,460 |
| 2007-07-31 | 4,610 | 4,690 | 4,560 | 4,630 | 151,700 | 4,630 |
| 2007-07-30 | 4,540 | 4,710 | 4,450 | 4,680 | 293,300 | 4,680 |
| 2007-07-27 | 4,650 | 4,700 | 4,630 | 4,640 | 112,400 | 4,640 |
| 2007-07-26 | 4,860 | 4,870 | 4,700 | 4,710 | 139,700 | 4,710 |
| 2007-07-25 | 4,700 | 4,880 | 4,690 | 4,860 | 153,900 | 4,860 |
| 2007-07-24 | 4,710 | 4,770 | 4,630 | 4,760 | 163,700 | 4,760 |
| 2007-07-23 | 4,830 | 4,850 | 4,660 | 4,680 | 179,700 | 4,680 |
| 2007-07-20 | 4,790 | 4,840 | 4,750 | 4,830 | 142,100 | 4,830 |
| 2007-07-19 | 4,840 | 4,850 | 4,760 | 4,770 | 76,200 | 4,770 |
| 2007-07-18 | 4,840 | 4,850 | 4,750 | 4,830 | 149,100 | 4,830 |
| 2007-07-17 | 4,950 | 4,980 | 4,830 | 4,840 | 117,300 | 4,840 |
| 2007-07-13 | 4,900 | 4,910 | 4,820 | 4,900 | 209,000 | 4,900 |
| 2007-07-12 | 4,950 | 4,950 | 4,830 | 4,890 | 114,700 | 4,890 |
| 2007-07-11 | 4,860 | 4,940 | 4,820 | 4,900 | 177,300 | 4,900 |
| 2007-07-10 | 4,950 | 4,970 | 4,860 | 4,900 | 212,800 | 4,900 |
| 2007-07-09 | 4,980 | 5,000 | 4,930 | 4,940 | 145,400 | 4,940 |
| 2007-07-06 | 5,000 | 5,040 | 4,970 | 5,030 | 136,000 | 5,030 |
| 2007-07-05 | 5,020 | 5,110 | 5,020 | 5,060 | 70,400 | 5,060 |
| 2007-07-04 | 5,030 | 5,070 | 5,020 | 5,050 | 65,700 | 5,050 |
| 2007-07-03 | 5,020 | 5,080 | 4,960 | 5,060 | 142,000 | 5,060 |
| 2007-07-02 | 5,010 | 5,130 | 4,980 | 5,090 | 136,400 | 5,090 |
| 2007-06-29 | 5,070 | 5,100 | 5,010 | 5,050 | 85,800 | 5,050 |
| 2007-06-28 | 5,030 | 5,070 | 5,020 | 5,060 | 97,000 | 5,060 |
| 2007-06-27 | 5,060 | 5,100 | 5,010 | 5,080 | 138,700 | 5,080 |
| 2007-06-26 | 5,130 | 5,130 | 5,000 | 5,060 | 202,000 | 5,060 |
| 2007-06-25 | 4,850 | 5,140 | 4,820 | 5,060 | 476,000 | 5,060 |
| 2007-06-22 | 4,800 | 4,830 | 4,720 | 4,790 | 101,000 | 4,790 |
| 2007-06-21 | 4,780 | 4,860 | 4,760 | 4,830 | 68,600 | 4,830 |
| 2007-06-20 | 4,850 | 4,870 | 4,780 | 4,800 | 112,200 | 4,800 |
| 2007-06-19 | 4,870 | 4,870 | 4,790 | 4,830 | 133,800 | 4,830 |
| 2007-06-18 | 4,840 | 4,930 | 4,810 | 4,920 | 232,300 | 4,920 |
| 2007-06-15 | 4,810 | 4,810 | 4,730 | 4,810 | 146,900 | 4,810 |
| 2007-06-14 | 4,700 | 4,740 | 4,650 | 4,710 | 91,600 | 4,710 |
| 2007-06-13 | 4,640 | 4,670 | 4,600 | 4,650 | 73,300 | 4,650 |
| 2007-06-12 | 4,680 | 4,720 | 4,600 | 4,690 | 119,100 | 4,690 |
| 2007-06-11 | 4,730 | 4,740 | 4,660 | 4,700 | 287,600 | 4,700 |
| 2007-06-08 | 4,560 | 4,580 | 4,480 | 4,550 | 461,200 | 4,550 |
| 2007-06-07 | 4,670 | 4,710 | 4,660 | 4,700 | 145,100 | 4,700 |
| 2007-06-06 | 4,790 | 4,800 | 4,680 | 4,710 | 210,600 | 4,710 |
| 2007-06-05 | 4,890 | 4,920 | 4,810 | 4,840 | 176,300 | 4,840 |
| 2007-06-04 | 4,900 | 4,900 | 4,830 | 4,880 | 180,100 | 4,880 |
| 2007-06-01 | 4,890 | 4,900 | 4,860 | 4,870 | 132,800 | 4,870 |
| 2007-05-31 | 4,840 | 4,920 | 4,810 | 4,910 | 295,100 | 4,910 |
| 2007-05-30 | 4,800 | 4,820 | 4,720 | 4,790 | 242,500 | 4,790 |
| 2007-05-29 | 4,780 | 4,810 | 4,730 | 4,750 | 195,500 | 4,750 |
| 2007-05-28 | 4,730 | 4,830 | 4,720 | 4,830 | 247,100 | 4,830 |
| 2007-05-25 | 4,810 | 4,830 | 4,750 | 4,780 | 210,500 | 4,780 |
| 2007-05-24 | 4,750 | 4,870 | 4,750 | 4,870 | 226,200 | 4,870 |
| 2007-05-23 | 4,890 | 4,890 | 4,770 | 4,800 | 296,800 | 4,800 |
| 2007-05-22 | 4,770 | 4,910 | 4,770 | 4,890 | 357,700 | 4,890 |
| 2007-05-21 | 4,660 | 4,870 | 4,660 | 4,820 | 523,000 | 4,820 |
| 2007-05-18 | 4,700 | 4,740 | 4,610 | 4,610 | 255,200 | 4,610 |
| 2007-05-17 | 4,580 | 4,750 | 4,550 | 4,680 | 409,400 | 4,680 |
| 2007-05-16 | 4,650 | 4,680 | 4,480 | 4,500 | 369,900 | 4,500 |
| 2007-05-15 | 4,530 | 4,770 | 4,520 | 4,750 | 827,700 | 4,750 |
| 2007-05-14 | 4,150 | 4,320 | 4,150 | 4,310 | 260,900 | 4,310 |
| 2007-05-11 | 4,230 | 4,260 | 4,150 | 4,200 | 127,900 | 4,200 |
| 2007-05-10 | 4,290 | 4,310 | 4,250 | 4,280 | 183,500 | 4,280 |
| 2007-05-09 | 4,280 | 4,350 | 4,280 | 4,330 | 126,100 | 4,330 |
| 2007-05-08 | 4,360 | 4,360 | 4,300 | 4,310 | 84,000 | 4,310 |
| 2007-05-07 | 4,320 | 4,350 | 4,280 | 4,340 | 142,700 | 4,340 |
| 2007-05-02 | 4,320 | 4,330 | 4,280 | 4,310 | 126,900 | 4,310 |
| 2007-05-01 | 4,390 | 4,400 | 4,310 | 4,310 | 152,300 | 4,310 |
| 2007-04-27 | 4,400 | 4,440 | 4,370 | 4,400 | 280,500 | 4,400 |
| 2007-04-26 | 4,280 | 4,370 | 4,230 | 4,350 | 182,700 | 4,350 |
| 2007-04-25 | 4,200 | 4,250 | 4,180 | 4,240 | 145,500 | 4,240 |
| 2007-04-24 | 4,200 | 4,250 | 4,170 | 4,190 | 214,000 | 4,190 |
| 2007-04-23 | 4,200 | 4,200 | 4,160 | 4,180 | 141,900 | 4,180 |
| 2007-04-20 | 4,230 | 4,230 | 4,170 | 4,200 | 114,600 | 4,200 |
| 2007-04-19 | 4,340 | 4,340 | 4,190 | 4,240 | 209,100 | 4,240 |
| 2007-04-18 | 4,320 | 4,330 | 4,280 | 4,300 | 269,400 | 4,300 |
| 2007-04-17 | 4,370 | 4,370 | 4,270 | 4,270 | 162,600 | 4,270 |
| 2007-04-16 | 4,250 | 4,340 | 4,250 | 4,320 | 154,500 | 4,320 |
| 2007-04-13 | 4,350 | 4,360 | 4,220 | 4,240 | 102,200 | 4,240 |
| 2007-04-12 | 4,300 | 4,330 | 4,230 | 4,310 | 260,900 | 4,310 |
| 2007-04-11 | 4,290 | 4,290 | 4,240 | 4,270 | 260,700 | 4,270 |
| 2007-04-10 | 4,310 | 4,320 | 4,230 | 4,240 | 486,100 | 4,240 |
| 2007-04-09 | 4,350 | 4,430 | 4,330 | 4,390 | 306,500 | 4,390 |
| 2007-04-06 | 4,240 | 4,320 | 4,210 | 4,310 | 274,600 | 4,310 |
| 2007-04-05 | 4,170 | 4,290 | 4,140 | 4,270 | 829,200 | 4,270 |
| 2007-04-04 | 3,980 | 4,100 | 3,960 | 4,090 | 272,400 | 4,090 |
| 2007-04-03 | 3,920 | 3,970 | 3,830 | 3,940 | 343,800 | 3,940 |
| 2007-04-02 | 4,040 | 4,040 | 3,940 | 3,970 | 138,400 | 3,970 |
| 2007-03-30 | 4,010 | 4,050 | 3,940 | 3,990 | 294,800 | 3,990 |
| 2007-03-29 | 4,020 | 4,050 | 3,920 | 4,000 | 455,400 | 4,000 |
| 2007-03-28 | 3,960 | 4,130 | 3,900 | 4,020 | 657,900 | 4,020 |
| 2007-03-27 | 3,840 | 3,860 | 3,760 | 3,810 | 144,700 | 3,810 |
| 2007-03-26 | 3,870 | 3,910 | 3,790 | 3,860 | 305,800 | 3,860 |
| 2007-03-23 | 3,860 | 3,880 | 3,820 | 3,860 | 134,100 | 3,860 |
| 2007-03-22 | 3,910 | 3,920 | 3,800 | 3,850 | 302,200 | 3,850 |
| 2007-03-20 | 3,820 | 3,920 | 3,700 | 3,850 | 528,500 | 3,850 |
| 2007-03-19 | 3,670 | 3,730 | 3,640 | 3,670 | 203,300 | 3,670 |
| 2007-03-16 | 3,710 | 3,750 | 3,650 | 3,670 | 224,700 | 3,670 |
| 2007-03-15 | 3,750 | 3,760 | 3,640 | 3,700 | 351,000 | 3,700 |
| 2007-03-14 | 3,750 | 3,750 | 3,660 | 3,670 | 243,700 | 3,670 |
| 2007-03-13 | 3,830 | 3,830 | 3,770 | 3,800 | 197,900 | 3,800 |
| 2007-03-12 | 3,910 | 3,910 | 3,760 | 3,820 | 422,300 | 3,820 |
| 2007-03-09 | 3,830 | 3,910 | 3,780 | 3,880 | 381,300 | 3,880 |
| 2007-03-08 | 3,740 | 3,800 | 3,680 | 3,790 | 336,000 | 3,790 |
| 2007-03-07 | 3,830 | 3,860 | 3,730 | 3,790 | 359,600 | 3,790 |
| 2007-03-06 | 3,680 | 3,860 | 3,570 | 3,820 | 681,700 | 3,820 |
| 2007-03-05 | 3,820 | 3,820 | 3,660 | 3,730 | 302,900 | 3,730 |
| 2007-03-02 | 3,890 | 3,920 | 3,840 | 3,870 | 369,700 | 3,870 |
| 2007-03-01 | 3,920 | 3,930 | 3,810 | 3,850 | 312,900 | 3,850 |
| 2007-02-28 | 3,780 | 3,890 | 3,710 | 3,870 | 301,300 | 3,870 |
| 2007-02-27 | 4,060 | 4,080 | 3,960 | 3,980 | 389,500 | 3,980 |
| 2007-02-26 | 4,110 | 4,130 | 4,060 | 4,090 | 200,300 | 4,090 |
| 2007-02-23 | 4,170 | 4,180 | 4,080 | 4,100 | 505,500 | 4,100 |
| 2007-02-22 | 3,900 | 4,130 | 3,860 | 4,070 | 741,500 | 4,070 |
| 2007-02-21 | 3,990 | 4,010 | 3,940 | 3,950 | 187,200 | 3,950 |
| 2007-02-20 | 4,000 | 4,000 | 3,950 | 3,980 | 181,800 | 3,980 |
| 2007-02-19 | 4,080 | 4,080 | 4,010 | 4,030 | 162,000 | 4,030 |
| 2007-02-16 | 4,120 | 4,150 | 4,050 | 4,080 | 185,000 | 4,080 |
| 2007-02-15 | 4,170 | 4,170 | 4,110 | 4,160 | 68,400 | 4,160 |
| 2007-02-14 | 4,120 | 4,120 | 4,080 | 4,110 | 148,500 | 4,110 |
| 2007-02-13 | 4,270 | 4,270 | 4,120 | 4,140 | 143,900 | 4,140 |
| 2007-02-09 | 4,130 | 4,200 | 4,090 | 4,170 | 100,500 | 4,170 |
| 2007-02-08 | 4,180 | 4,180 | 4,110 | 4,120 | 127,000 | 4,120 |
| 2007-02-07 | 4,330 | 4,330 | 4,100 | 4,130 | 169,800 | 4,130 |
| 2007-02-06 | 4,250 | 4,270 | 4,200 | 4,260 | 104,500 | 4,260 |
| 2007-02-05 | 4,370 | 4,370 | 4,230 | 4,270 | 139,800 | 4,270 |
| 2007-02-02 | 4,360 | 4,380 | 4,310 | 4,310 | 83,700 | 4,310 |
| 2007-02-01 | 4,390 | 4,430 | 4,350 | 4,370 | 72,900 | 4,370 |
| 2007-01-31 | 4,450 | 4,450 | 4,360 | 4,400 | 139,300 | 4,400 |
| 2007-01-30 | 4,440 | 4,530 | 4,400 | 4,420 | 216,600 | 4,420 |
| 2007-01-29 | 4,440 | 4,450 | 4,380 | 4,390 | 94,200 | 4,390 |
| 2007-01-26 | 4,400 | 4,440 | 4,320 | 4,410 | 128,800 | 4,410 |
| 2007-01-25 | 4,440 | 4,470 | 4,400 | 4,410 | 153,200 | 4,410 |
| 2007-01-24 | 4,450 | 4,450 | 4,370 | 4,400 | 103,700 | 4,400 |
| 2007-01-23 | 4,400 | 4,460 | 4,400 | 4,420 | 184,000 | 4,420 |
| 2007-01-22 | 4,400 | 4,430 | 4,360 | 4,400 | 216,100 | 4,400 |
| 2007-01-19 | 4,280 | 4,320 | 4,230 | 4,280 | 224,700 | 4,280 |
| 2007-01-18 | 4,430 | 4,430 | 4,300 | 4,330 | 115,000 | 4,330 |
| 2007-01-17 | 4,420 | 4,420 | 4,360 | 4,410 | 79,400 | 4,410 |
| 2007-01-16 | 4,330 | 4,440 | 4,330 | 4,420 | 116,100 | 4,420 |
| 2007-01-15 | 4,340 | 4,400 | 4,340 | 4,380 | 90,600 | 4,380 |
| 2007-01-12 | 4,210 | 4,300 | 4,160 | 4,300 | 155,600 | 4,300 |
| 2007-01-11 | 4,350 | 4,350 | 4,140 | 4,190 | 243,500 | 4,190 |
| 2007-01-10 | 4,460 | 4,460 | 4,310 | 4,350 | 170,300 | 4,350 |
| 2007-01-09 | 4,450 | 4,500 | 4,410 | 4,420 | 170,000 | 4,420 |
| 2007-01-05 | 4,480 | 4,480 | 4,390 | 4,420 | 146,400 | 4,420 |
| 2007-01-04 | 4,430 | 4,480 | 4,400 | 4,470 | 66,000 | 4,470 |
分割・併合履歴 ： なし
