6995 (株)東海理化 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 | 3,540 | 3,550 | 3,480 | 3,500 | 80,100 | 3,500 |
| 2007-12-27 | 3,640 | 3,640 | 3,560 | 3,610 | 174,900 | 3,610 |
| 2007-12-26 | 3,600 | 3,670 | 3,580 | 3,660 | 351,900 | 3,660 |
| 2007-12-25 | 3,570 | 3,620 | 3,540 | 3,590 | 238,200 | 3,590 |
| 2007-12-21 | 3,550 | 3,550 | 3,470 | 3,550 | 216,200 | 3,550 |
| 2007-12-20 | 3,560 | 3,570 | 3,500 | 3,550 | 392,200 | 3,550 |
| 2007-12-19 | 3,500 | 3,610 | 3,450 | 3,560 | 508,200 | 3,560 |
| 2007-12-18 | 3,420 | 3,550 | 3,400 | 3,510 | 681,100 | 3,510 |
| 2007-12-17 | 3,510 | 3,530 | 3,390 | 3,400 | 285,400 | 3,400 |
| 2007-12-14 | 3,470 | 3,580 | 3,470 | 3,540 | 633,700 | 3,540 |
| 2007-12-13 | 3,440 | 3,540 | 3,430 | 3,490 | 223,500 | 3,490 |
| 2007-12-12 | 3,360 | 3,500 | 3,360 | 3,480 | 216,600 | 3,480 |
| 2007-12-11 | 3,490 | 3,500 | 3,450 | 3,460 | 225,700 | 3,460 |
| 2007-12-10 | 3,500 | 3,500 | 3,390 | 3,480 | 419,500 | 3,480 |
| 2007-12-07 | 3,450 | 3,530 | 3,440 | 3,500 | 368,400 | 3,500 |
| 2007-12-06 | 3,440 | 3,470 | 3,340 | 3,390 | 441,600 | 3,390 |
| 2007-12-05 | 3,320 | 3,470 | 3,310 | 3,400 | 430,400 | 3,400 |
| 2007-12-04 | 3,460 | 3,510 | 3,340 | 3,360 | 446,500 | 3,360 |
| 2007-12-03 | 3,440 | 3,490 | 3,360 | 3,410 | 697,000 | 3,410 |
| 2007-11-30 | 3,180 | 3,370 | 3,180 | 3,340 | 584,900 | 3,340 |
| 2007-11-29 | 3,190 | 3,230 | 3,140 | 3,150 | 326,500 | 3,150 |
| 2007-11-28 | 3,130 | 3,170 | 3,050 | 3,120 | 279,400 | 3,120 |
| 2007-11-27 | 3,080 | 3,130 | 3,010 | 3,110 | 398,700 | 3,110 |
| 2007-11-26 | 3,050 | 3,120 | 3,000 | 3,090 | 352,300 | 3,090 |
| 2007-11-22 | 3,130 | 3,150 | 2,995 | 3,100 | 595,300 | 3,100 |
| 2007-11-21 | 3,220 | 3,280 | 3,180 | 3,230 | 305,400 | 3,230 |
| 2007-11-20 | 3,160 | 3,280 | 3,150 | 3,260 | 505,000 | 3,260 |
| 2007-11-19 | 3,280 | 3,360 | 3,200 | 3,210 | 553,200 | 3,210 |
| 2007-11-16 | 3,110 | 3,200 | 3,100 | 3,180 | 337,800 | 3,180 |
| 2007-11-15 | 3,210 | 3,290 | 3,210 | 3,210 | 307,100 | 3,210 |
| 2007-11-14 | 3,310 | 3,320 | 3,190 | 3,210 | 457,700 | 3,210 |
| 2007-11-13 | 3,200 | 3,260 | 3,170 | 3,250 | 366,100 | 3,250 |
| 2007-11-12 | 3,170 | 3,210 | 3,130 | 3,170 | 285,800 | 3,170 |
| 2007-11-09 | 3,210 | 3,300 | 3,190 | 3,190 | 375,900 | 3,190 |
| 2007-11-08 | 3,240 | 3,320 | 3,230 | 3,250 | 442,700 | 3,250 |
| 2007-11-07 | 3,410 | 3,440 | 3,310 | 3,350 | 577,200 | 3,350 |
| 2007-11-06 | 3,320 | 3,560 | 3,300 | 3,420 | 640,400 | 3,420 |
| 2007-11-05 | 3,470 | 3,470 | 3,350 | 3,370 | 427,500 | 3,370 |
| 2007-11-02 | 3,300 | 3,550 | 3,270 | 3,470 | 1,134,900 | 3,470 |
| 2007-11-01 | 3,290 | 3,410 | 3,240 | 3,350 | 841,300 | 3,350 |
| 2007-10-31 | 3,120 | 3,370 | 3,120 | 3,370 | 1,491,300 | 3,370 |
| 2007-10-30 | 3,010 | 3,040 | 2,960 | 2,975 | 453,800 | 2,975 |
| 2007-10-29 | 2,965 | 3,010 | 2,955 | 2,995 | 423,500 | 2,995 |
| 2007-10-26 | 2,855 | 2,935 | 2,825 | 2,925 | 400,900 | 2,925 |
| 2007-10-25 | 2,865 | 2,880 | 2,805 | 2,815 | 243,100 | 2,815 |
| 2007-10-24 | 2,895 | 2,935 | 2,840 | 2,865 | 237,700 | 2,865 |
| 2007-10-23 | 2,910 | 2,910 | 2,860 | 2,865 | 184,200 | 2,865 |
| 2007-10-22 | 2,835 | 2,855 | 2,800 | 2,840 | 280,000 | 2,840 |
| 2007-10-19 | 2,940 | 2,970 | 2,925 | 2,955 | 246,000 | 2,955 |
| 2007-10-18 | 2,905 | 2,970 | 2,905 | 2,935 | 335,300 | 2,935 |
| 2007-10-17 | 2,915 | 2,975 | 2,870 | 2,935 | 322,800 | 2,935 |
| 2007-10-16 | 2,975 | 3,010 | 2,935 | 2,935 | 341,400 | 2,935 |
| 2007-10-15 | 3,020 | 3,050 | 2,995 | 3,020 | 189,700 | 3,020 |
| 2007-10-12 | 3,030 | 3,050 | 3,000 | 3,000 | 240,200 | 3,000 |
| 2007-10-11 | 3,090 | 3,090 | 3,020 | 3,070 | 289,600 | 3,070 |
| 2007-10-10 | 3,110 | 3,130 | 3,060 | 3,080 | 166,100 | 3,080 |
| 2007-10-09 | 3,130 | 3,160 | 3,100 | 3,110 | 203,700 | 3,110 |
| 2007-10-05 | 3,080 | 3,140 | 3,070 | 3,120 | 331,100 | 3,120 |
| 2007-10-04 | 3,120 | 3,140 | 3,040 | 3,100 | 886,800 | 3,100 |
| 2007-10-03 | 2,945 | 2,975 | 2,900 | 2,975 | 618,600 | 2,975 |
| 2007-10-02 | 3,090 | 3,100 | 2,955 | 2,980 | 1,003,300 | 2,980 |
| 2007-10-01 | 3,170 | 3,170 | 3,010 | 3,070 | 547,200 | 3,070 |
| 2007-09-28 | 3,130 | 3,200 | 3,080 | 3,200 | 406,500 | 3,200 |
| 2007-09-27 | 3,160 | 3,190 | 3,140 | 3,170 | 141,600 | 3,170 |
| 2007-09-26 | 3,070 | 3,150 | 3,060 | 3,140 | 222,400 | 3,140 |
| 2007-09-25 | 2,990 | 3,070 | 2,960 | 3,050 | 193,200 | 3,050 |
| 2007-09-21 | 3,010 | 3,060 | 2,995 | 3,040 | 188,500 | 3,040 |
| 2007-09-20 | 3,050 | 3,110 | 3,050 | 3,110 | 302,800 | 3,110 |
| 2007-09-19 | 2,905 | 3,030 | 2,905 | 3,000 | 230,900 | 3,000 |
| 2007-09-18 | 2,930 | 2,940 | 2,850 | 2,865 | 264,600 | 2,865 |
| 2007-09-14 | 2,960 | 2,965 | 2,930 | 2,960 | 298,300 | 2,960 |
| 2007-09-13 | 2,940 | 3,040 | 2,925 | 2,970 | 312,400 | 2,970 |
| 2007-09-12 | 2,935 | 2,960 | 2,890 | 2,895 | 216,200 | 2,895 |
| 2007-09-11 | 2,960 | 2,980 | 2,900 | 2,935 | 214,700 | 2,935 |
| 2007-09-10 | 2,905 | 2,970 | 2,885 | 2,920 | 181,300 | 2,920 |
| 2007-09-07 | 2,970 | 3,030 | 2,955 | 3,030 | 179,600 | 3,030 |
| 2007-09-06 | 2,915 | 3,010 | 2,900 | 3,010 | 227,400 | 3,010 |
| 2007-09-05 | 3,050 | 3,080 | 2,945 | 2,955 | 299,600 | 2,955 |
| 2007-09-04 | 3,100 | 3,100 | 3,050 | 3,070 | 179,500 | 3,070 |
| 2007-09-03 | 3,110 | 3,120 | 3,070 | 3,090 | 118,300 | 3,090 |
| 2007-08-31 | 3,030 | 3,110 | 3,000 | 3,110 | 227,100 | 3,110 |
| 2007-08-30 | 3,010 | 3,100 | 2,950 | 2,985 | 314,900 | 2,985 |
| 2007-08-29 | 2,890 | 2,900 | 2,855 | 2,895 | 197,700 | 2,895 |
| 2007-08-28 | 2,990 | 3,010 | 2,935 | 2,940 | 236,300 | 2,940 |
| 2007-08-27 | 2,995 | 3,020 | 2,960 | 2,980 | 237,600 | 2,980 |
| 2007-08-24 | 2,985 | 2,995 | 2,920 | 2,955 | 303,600 | 2,955 |
| 2007-08-23 | 2,990 | 3,020 | 2,900 | 2,945 | 471,100 | 2,945 |
| 2007-08-22 | 2,760 | 2,865 | 2,730 | 2,830 | 297,400 | 2,830 |
| 2007-08-21 | 2,750 | 2,865 | 2,735 | 2,800 | 284,300 | 2,800 |
| 2007-08-20 | 2,805 | 2,860 | 2,720 | 2,725 | 445,900 | 2,725 |
| 2007-08-17 | 2,880 | 2,880 | 2,645 | 2,685 | 597,000 | 2,685 |
| 2007-08-16 | 2,930 | 2,975 | 2,825 | 2,895 | 860,100 | 2,895 |
| 2007-08-15 | 3,140 | 3,170 | 3,060 | 3,070 | 226,500 | 3,070 |
| 2007-08-14 | 3,140 | 3,220 | 3,100 | 3,210 | 317,100 | 3,210 |
| 2007-08-13 | 3,250 | 3,290 | 3,140 | 3,190 | 548,600 | 3,190 |
| 2007-08-10 | 2,900 | 3,140 | 2,800 | 3,120 | 1,110,300 | 3,120 |
| 2007-08-09 | 3,140 | 3,160 | 2,900 | 3,130 | 1,186,900 | 3,130 |
| 2007-08-08 | 3,300 | 3,300 | 3,180 | 3,210 | 495,100 | 3,210 |
| 2007-08-07 | 3,370 | 3,370 | 3,270 | 3,290 | 391,300 | 3,290 |
| 2007-08-06 | 3,210 | 3,340 | 3,190 | 3,330 | 206,900 | 3,330 |
| 2007-08-03 | 3,300 | 3,340 | 3,250 | 3,270 | 363,300 | 3,270 |
| 2007-08-02 | 3,300 | 3,320 | 3,250 | 3,310 | 468,700 | 3,310 |
| 2007-08-01 | 3,150 | 3,330 | 3,140 | 3,270 | 562,800 | 3,270 |
| 2007-07-31 | 3,250 | 3,260 | 3,170 | 3,170 | 368,500 | 3,170 |
| 2007-07-30 | 3,250 | 3,320 | 3,190 | 3,230 | 789,300 | 3,230 |
| 2007-07-27 | 3,150 | 3,350 | 3,120 | 3,350 | 782,800 | 3,350 |
| 2007-07-26 | 3,250 | 3,280 | 3,200 | 3,210 | 139,500 | 3,210 |
| 2007-07-25 | 3,270 | 3,280 | 3,220 | 3,240 | 262,900 | 3,240 |
| 2007-07-24 | 3,310 | 3,310 | 3,280 | 3,310 | 152,800 | 3,310 |
| 2007-07-23 | 3,320 | 3,320 | 3,260 | 3,290 | 99,600 | 3,290 |
| 2007-07-20 | 3,310 | 3,350 | 3,310 | 3,330 | 160,800 | 3,330 |
| 2007-07-19 | 3,310 | 3,350 | 3,260 | 3,310 | 182,300 | 3,310 |
| 2007-07-18 | 3,350 | 3,350 | 3,270 | 3,310 | 276,900 | 3,310 |
| 2007-07-17 | 3,350 | 3,350 | 3,280 | 3,320 | 268,400 | 3,320 |
| 2007-07-13 | 3,400 | 3,400 | 3,310 | 3,350 | 168,900 | 3,350 |
| 2007-07-12 | 3,360 | 3,390 | 3,330 | 3,350 | 187,200 | 3,350 |
| 2007-07-11 | 3,420 | 3,430 | 3,360 | 3,360 | 174,800 | 3,360 |
| 2007-07-10 | 3,420 | 3,470 | 3,400 | 3,450 | 350,000 | 3,450 |
| 2007-07-09 | 3,420 | 3,430 | 3,390 | 3,410 | 180,200 | 3,410 |
| 2007-07-06 | 3,420 | 3,420 | 3,340 | 3,370 | 251,600 | 3,370 |
| 2007-07-05 | 3,400 | 3,440 | 3,390 | 3,410 | 157,500 | 3,410 |
| 2007-07-04 | 3,400 | 3,420 | 3,380 | 3,390 | 192,100 | 3,390 |
| 2007-07-03 | 3,400 | 3,430 | 3,370 | 3,420 | 411,800 | 3,420 |
| 2007-07-02 | 3,330 | 3,370 | 3,320 | 3,370 | 198,400 | 3,370 |
| 2007-06-29 | 3,320 | 3,380 | 3,290 | 3,370 | 423,300 | 3,370 |
| 2007-06-28 | 3,280 | 3,310 | 3,230 | 3,300 | 278,400 | 3,300 |
| 2007-06-27 | 3,320 | 3,320 | 3,220 | 3,300 | 311,200 | 3,300 |
| 2007-06-26 | 3,390 | 3,420 | 3,290 | 3,320 | 272,200 | 3,320 |
| 2007-06-25 | 3,300 | 3,330 | 3,250 | 3,290 | 261,600 | 3,290 |
| 2007-06-22 | 3,320 | 3,340 | 3,290 | 3,330 | 190,700 | 3,330 |
| 2007-06-21 | 3,280 | 3,320 | 3,270 | 3,310 | 230,500 | 3,310 |
| 2007-06-20 | 3,330 | 3,330 | 3,280 | 3,300 | 186,900 | 3,300 |
| 2007-06-19 | 3,300 | 3,310 | 3,260 | 3,280 | 262,300 | 3,280 |
| 2007-06-18 | 3,290 | 3,390 | 3,280 | 3,360 | 632,300 | 3,360 |
| 2007-06-15 | 3,250 | 3,280 | 3,220 | 3,250 | 243,000 | 3,250 |
| 2007-06-14 | 3,200 | 3,260 | 3,180 | 3,250 | 236,900 | 3,250 |
| 2007-06-13 | 3,230 | 3,230 | 3,110 | 3,190 | 308,000 | 3,190 |
| 2007-06-12 | 3,240 | 3,250 | 3,180 | 3,200 | 250,900 | 3,200 |
| 2007-06-11 | 3,210 | 3,230 | 3,150 | 3,180 | 303,200 | 3,180 |
| 2007-06-08 | 3,250 | 3,250 | 3,200 | 3,230 | 273,600 | 3,230 |
| 2007-06-07 | 3,230 | 3,280 | 3,230 | 3,250 | 183,800 | 3,250 |
| 2007-06-06 | 3,250 | 3,290 | 3,230 | 3,270 | 246,900 | 3,270 |
| 2007-06-05 | 3,200 | 3,300 | 3,190 | 3,250 | 751,200 | 3,250 |
| 2007-06-04 | 3,160 | 3,170 | 3,140 | 3,160 | 197,300 | 3,160 |
| 2007-06-01 | 3,190 | 3,200 | 3,120 | 3,160 | 244,200 | 3,160 |
| 2007-05-31 | 3,170 | 3,200 | 3,130 | 3,160 | 351,600 | 3,160 |
| 2007-05-30 | 3,110 | 3,170 | 3,070 | 3,100 | 403,300 | 3,100 |
| 2007-05-29 | 3,040 | 3,110 | 3,030 | 3,100 | 225,600 | 3,100 |
| 2007-05-28 | 3,040 | 3,100 | 3,040 | 3,060 | 251,600 | 3,060 |
| 2007-05-25 | 3,040 | 3,060 | 3,010 | 3,060 | 286,100 | 3,060 |
| 2007-05-24 | 3,040 | 3,080 | 3,030 | 3,060 | 242,500 | 3,060 |
| 2007-05-23 | 3,050 | 3,130 | 3,040 | 3,070 | 381,200 | 3,070 |
| 2007-05-22 | 3,020 | 3,030 | 2,980 | 3,010 | 334,700 | 3,010 |
| 2007-05-21 | 3,000 | 3,020 | 2,990 | 3,010 | 289,500 | 3,010 |
| 2007-05-18 | 3,010 | 3,020 | 2,970 | 2,970 | 273,400 | 2,970 |
| 2007-05-17 | 3,000 | 3,040 | 2,990 | 3,000 | 397,200 | 3,000 |
| 2007-05-16 | 3,010 | 3,040 | 2,930 | 2,960 | 533,800 | 2,960 |
| 2007-05-15 | 2,990 | 3,030 | 2,975 | 2,980 | 401,500 | 2,980 |
| 2007-05-14 | 2,995 | 3,070 | 2,960 | 3,040 | 689,500 | 3,040 |
| 2007-05-11 | 2,890 | 2,895 | 2,855 | 2,875 | 325,900 | 2,875 |
| 2007-05-10 | 3,030 | 3,030 | 2,890 | 2,910 | 618,500 | 2,910 |
| 2007-05-09 | 2,940 | 3,010 | 2,920 | 3,000 | 520,200 | 3,000 |
| 2007-05-08 | 2,920 | 2,935 | 2,890 | 2,930 | 444,800 | 2,930 |
| 2007-05-07 | 2,890 | 2,940 | 2,885 | 2,925 | 307,000 | 2,925 |
| 2007-05-02 | 2,900 | 2,900 | 2,840 | 2,870 | 570,700 | 2,870 |
| 2007-05-01 | 2,845 | 2,925 | 2,830 | 2,890 | 1,013,400 | 2,890 |
| 2007-04-27 | 2,595 | 2,800 | 2,570 | 2,765 | 815,600 | 2,765 |
| 2007-04-26 | 2,635 | 2,640 | 2,580 | 2,590 | 422,400 | 2,590 |
| 2007-04-25 | 2,650 | 2,655 | 2,595 | 2,615 | 225,300 | 2,615 |
| 2007-04-24 | 2,675 | 2,680 | 2,650 | 2,665 | 145,000 | 2,665 |
| 2007-04-23 | 2,665 | 2,685 | 2,640 | 2,655 | 223,200 | 2,655 |
| 2007-04-20 | 2,685 | 2,700 | 2,670 | 2,670 | 185,100 | 2,670 |
| 2007-04-19 | 2,725 | 2,725 | 2,670 | 2,700 | 164,000 | 2,700 |
| 2007-04-18 | 2,690 | 2,740 | 2,680 | 2,740 | 320,400 | 2,740 |
| 2007-04-17 | 2,695 | 2,720 | 2,650 | 2,670 | 389,800 | 2,670 |
| 2007-04-16 | 2,710 | 2,735 | 2,685 | 2,695 | 363,700 | 2,695 |
| 2007-04-13 | 2,825 | 2,825 | 2,705 | 2,715 | 384,400 | 2,715 |
| 2007-04-12 | 2,850 | 2,865 | 2,805 | 2,820 | 211,800 | 2,820 |
| 2007-04-11 | 2,870 | 2,885 | 2,820 | 2,840 | 218,400 | 2,840 |
| 2007-04-10 | 2,885 | 2,885 | 2,845 | 2,865 | 209,800 | 2,865 |
| 2007-04-09 | 2,865 | 2,900 | 2,860 | 2,880 | 229,200 | 2,880 |
| 2007-04-06 | 2,825 | 2,885 | 2,825 | 2,875 | 215,300 | 2,875 |
| 2007-04-05 | 2,865 | 2,865 | 2,815 | 2,850 | 241,000 | 2,850 |
| 2007-04-04 | 2,800 | 2,865 | 2,780 | 2,855 | 418,700 | 2,855 |
| 2007-04-03 | 2,740 | 2,805 | 2,740 | 2,775 | 382,400 | 2,775 |
| 2007-04-02 | 2,785 | 2,810 | 2,730 | 2,735 | 251,200 | 2,735 |
| 2007-03-30 | 2,780 | 2,810 | 2,750 | 2,795 | 383,200 | 2,795 |
| 2007-03-29 | 2,640 | 2,755 | 2,635 | 2,750 | 387,000 | 2,750 |
| 2007-03-28 | 2,730 | 2,750 | 2,660 | 2,680 | 573,700 | 2,680 |
| 2007-03-27 | 2,755 | 2,800 | 2,755 | 2,770 | 240,700 | 2,770 |
| 2007-03-26 | 2,780 | 2,795 | 2,765 | 2,780 | 317,200 | 2,780 |
| 2007-03-23 | 2,780 | 2,820 | 2,780 | 2,820 | 272,300 | 2,820 |
| 2007-03-22 | 2,740 | 2,805 | 2,720 | 2,795 | 532,300 | 2,795 |
| 2007-03-20 | 2,810 | 2,825 | 2,760 | 2,780 | 391,700 | 2,780 |
| 2007-03-19 | 2,800 | 2,820 | 2,765 | 2,805 | 190,200 | 2,805 |
| 2007-03-16 | 2,900 | 2,910 | 2,795 | 2,805 | 913,000 | 2,805 |
| 2007-03-15 | 2,740 | 2,775 | 2,715 | 2,740 | 127,600 | 2,740 |
| 2007-03-14 | 2,770 | 2,770 | 2,695 | 2,700 | 200,400 | 2,700 |
| 2007-03-13 | 2,810 | 2,825 | 2,780 | 2,790 | 303,200 | 2,790 |
| 2007-03-12 | 2,755 | 2,805 | 2,745 | 2,770 | 317,900 | 2,770 |
| 2007-03-09 | 2,775 | 2,815 | 2,730 | 2,730 | 439,000 | 2,730 |
| 2007-03-08 | 2,730 | 2,800 | 2,725 | 2,780 | 456,000 | 2,780 |
| 2007-03-07 | 2,820 | 2,830 | 2,745 | 2,745 | 497,600 | 2,745 |
| 2007-03-06 | 2,685 | 2,790 | 2,675 | 2,740 | 435,900 | 2,740 |
| 2007-03-05 | 2,770 | 2,800 | 2,705 | 2,725 | 376,100 | 2,725 |
| 2007-03-02 | 2,855 | 2,875 | 2,830 | 2,845 | 292,200 | 2,845 |
| 2007-03-01 | 2,865 | 2,905 | 2,860 | 2,875 | 285,600 | 2,875 |
| 2007-02-28 | 2,735 | 2,915 | 2,735 | 2,905 | 550,700 | 2,905 |
| 2007-02-27 | 2,950 | 2,985 | 2,950 | 2,975 | 224,200 | 2,975 |
| 2007-02-26 | 3,020 | 3,030 | 2,970 | 2,980 | 373,600 | 2,980 |
| 2007-02-23 | 3,040 | 3,040 | 3,010 | 3,040 | 125,900 | 3,040 |
| 2007-02-22 | 3,030 | 3,040 | 3,010 | 3,030 | 190,200 | 3,030 |
| 2007-02-21 | 3,030 | 3,030 | 3,000 | 3,000 | 129,100 | 3,000 |
| 2007-02-20 | 2,910 | 3,010 | 2,910 | 3,010 | 361,400 | 3,010 |
| 2007-02-19 | 2,920 | 2,970 | 2,920 | 2,940 | 188,000 | 2,940 |
| 2007-02-16 | 2,940 | 2,975 | 2,930 | 2,960 | 349,800 | 2,960 |
| 2007-02-15 | 2,970 | 2,980 | 2,905 | 2,910 | 453,700 | 2,910 |
| 2007-02-14 | 2,970 | 2,975 | 2,920 | 2,950 | 325,500 | 2,950 |
| 2007-02-13 | 2,940 | 2,975 | 2,910 | 2,965 | 332,700 | 2,965 |
| 2007-02-09 | 2,870 | 2,920 | 2,865 | 2,915 | 287,500 | 2,915 |
| 2007-02-08 | 2,915 | 2,945 | 2,900 | 2,905 | 439,900 | 2,905 |
| 2007-02-07 | 2,925 | 2,925 | 2,865 | 2,875 | 503,800 | 2,875 |
| 2007-02-06 | 2,880 | 2,925 | 2,840 | 2,925 | 1,003,900 | 2,925 |
| 2007-02-05 | 2,850 | 2,915 | 2,850 | 2,890 | 1,515,700 | 2,890 |
| 2007-02-02 | 3,080 | 3,120 | 2,715 | 2,810 | 1,741,300 | 2,810 |
| 2007-02-01 | 3,060 | 3,070 | 3,020 | 3,040 | 276,300 | 3,040 |
| 2007-01-31 | 3,100 | 3,100 | 3,020 | 3,050 | 234,100 | 3,050 |
| 2007-01-30 | 3,010 | 3,080 | 2,990 | 3,070 | 302,200 | 3,070 |
| 2007-01-29 | 2,920 | 3,020 | 2,890 | 2,990 | 343,000 | 2,990 |
| 2007-01-26 | 3,020 | 3,020 | 2,915 | 2,920 | 647,800 | 2,920 |
| 2007-01-25 | 3,040 | 3,040 | 3,000 | 3,000 | 142,400 | 3,000 |
| 2007-01-24 | 3,040 | 3,040 | 3,000 | 3,030 | 177,400 | 3,030 |
| 2007-01-23 | 3,000 | 3,020 | 3,000 | 3,010 | 108,800 | 3,010 |
| 2007-01-22 | 3,030 | 3,040 | 3,010 | 3,010 | 101,200 | 3,010 |
| 2007-01-19 | 3,060 | 3,060 | 3,020 | 3,030 | 152,100 | 3,030 |
| 2007-01-18 | 3,060 | 3,060 | 3,020 | 3,050 | 247,600 | 3,050 |
| 2007-01-17 | 3,010 | 3,040 | 3,000 | 3,030 | 211,800 | 3,030 |
| 2007-01-16 | 3,010 | 3,020 | 2,980 | 3,000 | 162,100 | 3,000 |
| 2007-01-15 | 2,970 | 3,020 | 2,960 | 3,010 | 252,500 | 3,010 |
| 2007-01-12 | 2,935 | 2,965 | 2,920 | 2,940 | 183,800 | 2,940 |
| 2007-01-11 | 2,930 | 2,965 | 2,905 | 2,920 | 185,800 | 2,920 |
| 2007-01-10 | 2,990 | 2,990 | 2,915 | 2,930 | 215,400 | 2,930 |
| 2007-01-09 | 2,935 | 2,970 | 2,920 | 2,950 | 185,700 | 2,950 |
| 2007-01-05 | 3,020 | 3,020 | 2,910 | 2,930 | 244,900 | 2,930 |
| 2007-01-04 | 3,070 | 3,080 | 3,010 | 3,020 | 128,300 | 3,020 |
分割・併合履歴 ： なし
