7014 (株)名村造船所 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 | 1,381 | 1,481 | 1,380 | 1,481 | 57,500 | 1,481 |
| 2007-12-27 | 1,451 | 1,480 | 1,402 | 1,450 | 83,600 | 1,450 |
| 2007-12-26 | 1,348 | 1,515 | 1,334 | 1,490 | 65,200 | 1,490 |
| 2007-12-25 | 1,320 | 1,348 | 1,301 | 1,348 | 59,200 | 1,348 |
| 2007-12-21 | 1,280 | 1,285 | 1,210 | 1,232 | 140,500 | 1,232 |
| 2007-12-20 | 1,360 | 1,382 | 1,236 | 1,280 | 137,900 | 1,280 |
| 2007-12-19 | 1,435 | 1,450 | 1,350 | 1,358 | 78,700 | 1,358 |
| 2007-12-18 | 1,440 | 1,477 | 1,406 | 1,410 | 74,000 | 1,410 |
| 2007-12-17 | 1,542 | 1,556 | 1,451 | 1,458 | 57,000 | 1,458 |
| 2007-12-14 | 1,623 | 1,656 | 1,541 | 1,572 | 61,000 | 1,572 |
| 2007-12-13 | 1,680 | 1,680 | 1,604 | 1,623 | 41,300 | 1,623 |
| 2007-12-12 | 1,625 | 1,660 | 1,620 | 1,643 | 56,900 | 1,643 |
| 2007-12-11 | 1,684 | 1,688 | 1,622 | 1,679 | 64,900 | 1,679 |
| 2007-12-10 | 1,780 | 1,780 | 1,681 | 1,683 | 34,000 | 1,683 |
| 2007-12-07 | 1,677 | 1,749 | 1,665 | 1,720 | 104,000 | 1,720 |
| 2007-12-06 | 1,660 | 1,666 | 1,611 | 1,622 | 23,100 | 1,622 |
| 2007-12-05 | 1,600 | 1,673 | 1,587 | 1,609 | 41,000 | 1,609 |
| 2007-12-04 | 1,670 | 1,670 | 1,600 | 1,600 | 55,500 | 1,600 |
| 2007-12-03 | 1,770 | 1,799 | 1,645 | 1,679 | 167,700 | 1,679 |
| 2007-11-30 | 1,590 | 1,701 | 1,590 | 1,680 | 178,400 | 1,680 |
| 2007-11-29 | 1,580 | 1,655 | 1,550 | 1,555 | 169,000 | 1,555 |
| 2007-11-28 | 1,550 | 1,605 | 1,500 | 1,500 | 73,400 | 1,500 |
| 2007-11-27 | 1,550 | 1,564 | 1,483 | 1,501 | 175,900 | 1,501 |
| 2007-11-26 | 1,608 | 1,669 | 1,580 | 1,581 | 130,000 | 1,581 |
| 2007-11-22 | 1,700 | 1,700 | 1,553 | 1,696 | 155,900 | 1,696 |
| 2007-11-21 | 1,790 | 1,801 | 1,735 | 1,760 | 121,800 | 1,760 |
| 2007-11-20 | 1,560 | 1,830 | 1,550 | 1,830 | 144,500 | 1,830 |
| 2007-11-19 | 1,850 | 1,850 | 1,741 | 1,770 | 51,700 | 1,770 |
| 2007-11-16 | 1,903 | 1,903 | 1,857 | 1,880 | 42,100 | 1,880 |
| 2007-11-15 | 1,905 | 1,979 | 1,898 | 1,918 | 59,300 | 1,918 |
| 2007-11-14 | 1,960 | 2,000 | 1,860 | 1,945 | 53,400 | 1,945 |
| 2007-11-13 | 1,701 | 1,780 | 1,701 | 1,780 | 22,400 | 1,780 |
| 2007-11-12 | 1,845 | 1,845 | 1,724 | 1,782 | 44,700 | 1,782 |
| 2007-11-09 | 1,881 | 1,945 | 1,841 | 1,869 | 37,300 | 1,869 |
| 2007-11-08 | 1,890 | 1,970 | 1,850 | 1,900 | 36,400 | 1,900 |
| 2007-11-07 | 1,969 | 2,010 | 1,965 | 2,000 | 100,300 | 2,000 |
| 2007-11-06 | 2,010 | 2,020 | 1,920 | 1,935 | 118,400 | 1,935 |
| 2007-11-05 | 2,125 | 2,145 | 1,975 | 2,025 | 137,400 | 2,025 |
| 2007-11-02 | 2,135 | 2,315 | 2,105 | 2,170 | 141,900 | 2,170 |
| 2007-11-01 | 2,460 | 2,460 | 2,200 | 2,205 | 207,100 | 2,205 |
| 2007-10-31 | 2,235 | 2,510 | 2,150 | 2,500 | 175,000 | 2,500 |
| 2007-10-30 | 2,190 | 2,265 | 2,135 | 2,265 | 47,600 | 2,265 |
| 2007-10-29 | 2,165 | 2,210 | 2,105 | 2,175 | 71,300 | 2,175 |
| 2007-10-26 | 2,195 | 2,195 | 2,150 | 2,165 | 88,200 | 2,165 |
| 2007-10-25 | 2,225 | 2,225 | 2,160 | 2,195 | 26,600 | 2,195 |
| 2007-10-24 | 2,110 | 2,230 | 2,110 | 2,220 | 117,600 | 2,220 |
| 2007-10-23 | 2,150 | 2,180 | 2,065 | 2,075 | 137,000 | 2,075 |
| 2007-10-22 | 2,075 | 2,200 | 2,020 | 2,120 | 106,300 | 2,120 |
| 2007-10-19 | 2,170 | 2,205 | 2,130 | 2,200 | 78,400 | 2,200 |
| 2007-10-18 | 2,205 | 2,300 | 2,200 | 2,250 | 266,500 | 2,250 |
| 2007-10-17 | 2,120 | 2,200 | 2,040 | 2,200 | 147,100 | 2,200 |
| 2007-10-16 | 2,170 | 2,210 | 2,125 | 2,135 | 95,500 | 2,135 |
| 2007-10-15 | 2,120 | 2,200 | 2,110 | 2,200 | 299,400 | 2,200 |
| 2007-10-12 | 2,100 | 2,125 | 2,090 | 2,100 | 184,800 | 2,100 |
| 2007-10-11 | 2,025 | 2,110 | 2,005 | 2,090 | 157,900 | 2,090 |
| 2007-10-10 | 1,987 | 2,030 | 1,972 | 2,025 | 134,200 | 2,025 |
| 2007-10-09 | 1,970 | 2,025 | 1,920 | 1,945 | 224,800 | 1,945 |
| 2007-10-05 | 1,925 | 1,925 | 1,890 | 1,900 | 76,500 | 1,900 |
| 2007-10-04 | 1,835 | 1,925 | 1,819 | 1,925 | 122,900 | 1,925 |
| 2007-10-03 | 1,856 | 1,856 | 1,832 | 1,847 | 81,200 | 1,847 |
| 2007-10-02 | 1,870 | 1,870 | 1,824 | 1,850 | 130,400 | 1,850 |
| 2007-10-01 | 1,840 | 1,840 | 1,811 | 1,839 | 93,800 | 1,839 |
| 2007-09-28 | 1,824 | 1,837 | 1,790 | 1,837 | 124,500 | 1,837 |
| 2007-09-27 | 1,800 | 1,820 | 1,772 | 1,820 | 205,800 | 1,820 |
| 2007-09-26 | 1,671 | 1,747 | 1,670 | 1,740 | 130,300 | 1,740 |
| 2007-09-25 | 1,600 | 1,670 | 1,571 | 1,670 | 76,700 | 1,670 |
| 2007-09-21 | 1,648 | 1,648 | 1,595 | 1,598 | 103,500 | 1,598 |
| 2007-09-20 | 1,715 | 1,732 | 1,615 | 1,651 | 63,500 | 1,651 |
| 2007-09-19 | 1,648 | 1,709 | 1,619 | 1,709 | 86,100 | 1,709 |
| 2007-09-18 | 1,580 | 1,609 | 1,561 | 1,609 | 42,800 | 1,609 |
| 2007-09-14 | 1,563 | 1,607 | 1,561 | 1,579 | 39,100 | 1,579 |
| 2007-09-13 | 1,580 | 1,604 | 1,544 | 1,551 | 23,100 | 1,551 |
| 2007-09-12 | 1,620 | 1,640 | 1,515 | 1,580 | 49,200 | 1,580 |
| 2007-09-11 | 1,540 | 1,600 | 1,540 | 1,585 | 80,800 | 1,585 |
| 2007-09-10 | 1,600 | 1,600 | 1,540 | 1,565 | 74,000 | 1,565 |
| 2007-09-07 | 1,670 | 1,680 | 1,620 | 1,659 | 27,400 | 1,659 |
| 2007-09-06 | 1,632 | 1,689 | 1,590 | 1,668 | 49,600 | 1,668 |
| 2007-09-05 | 1,770 | 1,789 | 1,681 | 1,681 | 104,800 | 1,681 |
| 2007-09-04 | 1,774 | 1,789 | 1,750 | 1,751 | 172,200 | 1,751 |
| 2007-09-03 | 1,700 | 1,793 | 1,683 | 1,744 | 182,400 | 1,744 |
| 2007-08-31 | 1,600 | 1,648 | 1,580 | 1,648 | 85,400 | 1,648 |
| 2007-08-30 | 1,573 | 1,579 | 1,550 | 1,570 | 91,800 | 1,570 |
| 2007-08-29 | 1,450 | 1,513 | 1,410 | 1,513 | 60,600 | 1,513 |
| 2007-08-28 | 1,445 | 1,515 | 1,445 | 1,482 | 89,800 | 1,482 |
| 2007-08-27 | 1,520 | 1,549 | 1,472 | 1,485 | 111,900 | 1,485 |
| 2007-08-24 | 1,532 | 1,535 | 1,457 | 1,465 | 158,000 | 1,465 |
| 2007-08-23 | 1,614 | 1,614 | 1,490 | 1,530 | 202,900 | 1,530 |
| 2007-08-22 | 1,670 | 1,670 | 1,590 | 1,613 | 76,500 | 1,613 |
| 2007-08-21 | 1,644 | 1,710 | 1,640 | 1,643 | 80,100 | 1,643 |
| 2007-08-20 | 1,700 | 1,728 | 1,581 | 1,660 | 140,600 | 1,660 |
| 2007-08-17 | 1,814 | 1,814 | 1,529 | 1,649 | 133,100 | 1,649 |
| 2007-08-16 | 1,866 | 1,880 | 1,720 | 1,829 | 94,600 | 1,829 |
| 2007-08-15 | 1,920 | 1,930 | 1,870 | 1,898 | 77,900 | 1,898 |
| 2007-08-14 | 1,878 | 1,980 | 1,878 | 1,949 | 71,500 | 1,949 |
| 2007-08-13 | 1,830 | 1,889 | 1,816 | 1,875 | 117,800 | 1,875 |
| 2007-08-10 | 1,863 | 1,978 | 1,784 | 1,815 | 150,500 | 1,815 |
| 2007-08-09 | 2,060 | 2,100 | 1,887 | 1,921 | 148,300 | 1,921 |
| 2007-08-08 | 2,180 | 2,280 | 2,030 | 2,030 | 124,800 | 2,030 |
| 2007-08-07 | 2,220 | 2,230 | 2,165 | 2,180 | 108,900 | 2,180 |
| 2007-08-06 | 2,125 | 2,220 | 2,125 | 2,175 | 100,500 | 2,175 |
| 2007-08-03 | 2,160 | 2,230 | 2,160 | 2,200 | 167,000 | 2,200 |
| 2007-08-02 | 2,130 | 2,185 | 2,065 | 2,180 | 108,300 | 2,180 |
| 2007-08-01 | 2,065 | 2,150 | 2,035 | 2,115 | 128,000 | 2,115 |
| 2007-07-31 | 2,145 | 2,145 | 2,000 | 2,050 | 91,400 | 2,050 |
| 2007-07-30 | 2,025 | 2,095 | 1,991 | 2,065 | 51,000 | 2,065 |
| 2007-07-27 | 2,000 | 2,070 | 1,985 | 2,025 | 72,800 | 2,025 |
| 2007-07-26 | 2,150 | 2,185 | 2,100 | 2,100 | 99,000 | 2,100 |
| 2007-07-25 | 2,070 | 2,135 | 2,070 | 2,125 | 68,200 | 2,125 |
| 2007-07-24 | 2,190 | 2,190 | 2,120 | 2,145 | 112,100 | 2,145 |
| 2007-07-23 | 2,120 | 2,150 | 2,070 | 2,130 | 138,500 | 2,130 |
| 2007-07-20 | 2,060 | 2,205 | 2,055 | 2,120 | 273,200 | 2,120 |
| 2007-07-19 | 1,994 | 2,045 | 1,980 | 2,040 | 216,400 | 2,040 |
| 2007-07-18 | 1,935 | 2,000 | 1,910 | 1,988 | 136,200 | 1,988 |
| 2007-07-17 | 1,940 | 1,942 | 1,900 | 1,915 | 23,000 | 1,915 |
| 2007-07-13 | 1,938 | 1,940 | 1,921 | 1,940 | 54,100 | 1,940 |
| 2007-07-12 | 1,937 | 1,945 | 1,902 | 1,910 | 67,000 | 1,910 |
| 2007-07-11 | 1,896 | 1,960 | 1,892 | 1,918 | 204,100 | 1,918 |
| 2007-07-10 | 1,903 | 1,926 | 1,875 | 1,926 | 150,500 | 1,926 |
| 2007-07-09 | 1,998 | 1,998 | 1,910 | 1,925 | 93,900 | 1,925 |
| 2007-07-06 | 1,978 | 1,978 | 1,969 | 1,975 | 101,200 | 1,975 |
| 2007-07-05 | 1,950 | 1,974 | 1,950 | 1,961 | 104,700 | 1,961 |
| 2007-07-04 | 1,930 | 1,949 | 1,929 | 1,941 | 104,100 | 1,941 |
| 2007-07-03 | 1,920 | 1,924 | 1,900 | 1,917 | 48,000 | 1,917 |
| 2007-07-02 | 1,919 | 1,950 | 1,880 | 1,914 | 70,100 | 1,914 |
| 2007-06-29 | 1,900 | 1,919 | 1,877 | 1,905 | 97,700 | 1,905 |
| 2007-06-28 | 1,811 | 1,870 | 1,811 | 1,857 | 27,700 | 1,857 |
| 2007-06-27 | 1,791 | 1,898 | 1,791 | 1,840 | 27,900 | 1,840 |
| 2007-06-26 | 1,870 | 1,879 | 1,783 | 1,820 | 46,600 | 1,820 |
| 2007-06-25 | 1,876 | 1,897 | 1,850 | 1,859 | 94,100 | 1,859 |
| 2007-06-22 | 1,970 | 1,970 | 1,902 | 1,909 | 74,900 | 1,909 |
| 2007-06-21 | 1,951 | 1,999 | 1,950 | 1,975 | 28,900 | 1,975 |
| 2007-06-20 | 1,995 | 2,035 | 1,990 | 2,000 | 38,300 | 2,000 |
| 2007-06-19 | 2,020 | 2,020 | 1,990 | 2,010 | 56,000 | 2,010 |
| 2007-06-18 | 1,949 | 2,040 | 1,949 | 2,015 | 146,200 | 2,015 |
| 2007-06-15 | 1,926 | 1,968 | 1,900 | 1,922 | 58,300 | 1,922 |
| 2007-06-14 | 1,973 | 1,980 | 1,950 | 1,955 | 26,500 | 1,955 |
| 2007-06-13 | 1,930 | 1,964 | 1,910 | 1,964 | 55,200 | 1,964 |
| 2007-06-12 | 2,000 | 2,000 | 1,950 | 1,970 | 64,000 | 1,970 |
| 2007-06-11 | 2,060 | 2,060 | 1,989 | 2,000 | 96,100 | 2,000 |
| 2007-06-08 | 1,993 | 2,020 | 1,960 | 2,020 | 78,300 | 2,020 |
| 2007-06-07 | 1,970 | 2,060 | 1,950 | 2,010 | 112,000 | 2,010 |
| 2007-06-06 | 1,977 | 2,030 | 1,953 | 2,020 | 203,000 | 2,020 |
| 2007-06-05 | 1,870 | 1,990 | 1,850 | 1,978 | 238,600 | 1,978 |
| 2007-06-04 | 1,910 | 1,945 | 1,880 | 1,892 | 120,700 | 1,892 |
| 2007-06-01 | 1,860 | 1,904 | 1,830 | 1,904 | 278,800 | 1,904 |
| 2007-05-31 | 1,822 | 1,849 | 1,810 | 1,819 | 103,400 | 1,819 |
| 2007-05-30 | 1,808 | 1,850 | 1,789 | 1,820 | 57,200 | 1,820 |
| 2007-05-29 | 1,884 | 1,884 | 1,833 | 1,851 | 44,700 | 1,851 |
| 2007-05-28 | 1,934 | 1,940 | 1,875 | 1,887 | 54,200 | 1,887 |
| 2007-05-25 | 1,821 | 1,920 | 1,795 | 1,915 | 137,600 | 1,915 |
| 2007-05-24 | 1,940 | 1,977 | 1,878 | 1,878 | 150,300 | 1,878 |
| 2007-05-23 | 1,883 | 1,977 | 1,869 | 1,940 | 203,400 | 1,940 |
| 2007-05-22 | 1,847 | 1,920 | 1,820 | 1,856 | 244,700 | 1,856 |
| 2007-05-21 | 1,850 | 1,870 | 1,750 | 1,847 | 388,800 | 1,847 |
| 2007-05-18 | 1,699 | 1,699 | 1,605 | 1,679 | 96,500 | 1,679 |
| 2007-05-17 | 1,700 | 1,750 | 1,676 | 1,700 | 77,400 | 1,700 |
| 2007-05-16 | 1,700 | 1,700 | 1,602 | 1,700 | 77,000 | 1,700 |
| 2007-05-15 | 1,680 | 1,720 | 1,678 | 1,703 | 118,900 | 1,703 |
| 2007-05-14 | 1,636 | 1,770 | 1,631 | 1,678 | 71,400 | 1,678 |
| 2007-05-11 | 1,600 | 1,625 | 1,600 | 1,618 | 74,000 | 1,618 |
| 2007-05-10 | 1,584 | 1,629 | 1,580 | 1,599 | 106,500 | 1,599 |
| 2007-05-09 | 1,471 | 1,565 | 1,471 | 1,558 | 136,000 | 1,558 |
| 2007-05-08 | 1,495 | 1,495 | 1,440 | 1,480 | 80,000 | 1,480 |
| 2007-05-07 | 1,511 | 1,511 | 1,471 | 1,499 | 62,100 | 1,499 |
| 2007-05-02 | 1,540 | 1,550 | 1,503 | 1,526 | 80,800 | 1,526 |
| 2007-05-01 | 1,519 | 1,580 | 1,500 | 1,559 | 169,500 | 1,559 |
| 2007-04-27 | 1,497 | 1,508 | 1,453 | 1,492 | 47,500 | 1,492 |
| 2007-04-26 | 1,465 | 1,505 | 1,465 | 1,497 | 72,300 | 1,497 |
| 2007-04-25 | 1,514 | 1,514 | 1,451 | 1,471 | 82,700 | 1,471 |
| 2007-04-24 | 1,470 | 1,521 | 1,460 | 1,510 | 178,600 | 1,510 |
| 2007-04-23 | 1,469 | 1,483 | 1,425 | 1,480 | 157,300 | 1,480 |
| 2007-04-20 | 1,400 | 1,430 | 1,396 | 1,429 | 97,800 | 1,429 |
| 2007-04-19 | 1,360 | 1,400 | 1,355 | 1,396 | 82,000 | 1,396 |
| 2007-04-18 | 1,305 | 1,365 | 1,305 | 1,360 | 130,700 | 1,360 |
| 2007-04-17 | 1,290 | 1,314 | 1,270 | 1,310 | 54,600 | 1,310 |
| 2007-04-16 | 1,285 | 1,330 | 1,280 | 1,291 | 53,700 | 1,291 |
| 2007-04-13 | 1,298 | 1,298 | 1,265 | 1,285 | 42,700 | 1,285 |
| 2007-04-12 | 1,292 | 1,310 | 1,262 | 1,298 | 22,700 | 1,298 |
| 2007-04-11 | 1,318 | 1,338 | 1,249 | 1,312 | 69,100 | 1,312 |
| 2007-04-10 | 1,260 | 1,319 | 1,229 | 1,303 | 115,200 | 1,303 |
| 2007-04-09 | 1,290 | 1,290 | 1,214 | 1,252 | 81,800 | 1,252 |
| 2007-04-06 | 1,165 | 1,250 | 1,165 | 1,250 | 203,900 | 1,250 |
| 2007-04-05 | 1,160 | 1,173 | 1,130 | 1,165 | 63,900 | 1,165 |
| 2007-04-04 | 1,099 | 1,147 | 1,080 | 1,147 | 56,500 | 1,147 |
| 2007-04-03 | 1,099 | 1,100 | 1,069 | 1,071 | 6,900 | 1,071 |
| 2007-04-02 | 1,080 | 1,099 | 1,040 | 1,099 | 29,000 | 1,099 |
| 2007-03-30 | 1,048 | 1,065 | 1,040 | 1,050 | 8,700 | 1,050 |
| 2007-03-29 | 1,059 | 1,068 | 1,035 | 1,068 | 30,800 | 1,068 |
| 2007-03-28 | 1,025 | 1,060 | 994 | 1,060 | 232,000 | 1,060 |
| 2007-03-27 | 1,100 | 1,100 | 1,060 | 1,065 | 31,200 | 1,065 |
| 2007-03-26 | 1,127 | 1,140 | 1,110 | 1,115 | 52,700 | 1,115 |
| 2007-03-23 | 1,120 | 1,124 | 1,107 | 1,120 | 44,700 | 1,120 |
| 2007-03-22 | 1,151 | 1,151 | 1,107 | 1,115 | 100,700 | 1,115 |
| 2007-03-20 | 1,170 | 1,170 | 1,101 | 1,148 | 42,300 | 1,148 |
| 2007-03-19 | 1,170 | 1,177 | 1,140 | 1,145 | 45,400 | 1,145 |
| 2007-03-16 | 1,130 | 1,149 | 1,049 | 1,134 | 89,700 | 1,134 |
| 2007-03-15 | 1,100 | 1,120 | 1,100 | 1,110 | 18,100 | 1,110 |
| 2007-03-14 | 1,100 | 1,139 | 1,094 | 1,100 | 18,200 | 1,100 |
| 2007-03-13 | 1,142 | 1,150 | 1,120 | 1,140 | 67,200 | 1,140 |
| 2007-03-12 | 1,150 | 1,155 | 1,110 | 1,142 | 86,000 | 1,142 |
| 2007-03-09 | 1,149 | 1,150 | 1,130 | 1,149 | 29,900 | 1,149 |
| 2007-03-08 | 1,156 | 1,169 | 1,148 | 1,159 | 111,300 | 1,159 |
| 2007-03-07 | 1,180 | 1,180 | 1,155 | 1,160 | 44,000 | 1,160 |
| 2007-03-06 | 1,160 | 1,170 | 1,140 | 1,150 | 53,900 | 1,150 |
| 2007-03-05 | 1,164 | 1,180 | 1,120 | 1,170 | 93,900 | 1,170 |
| 2007-03-02 | 1,180 | 1,190 | 1,133 | 1,156 | 169,300 | 1,156 |
| 2007-03-01 | 1,089 | 1,220 | 1,089 | 1,170 | 388,800 | 1,170 |
| 2007-02-28 | 999 | 1,065 | 983 | 1,030 | 47,400 | 1,030 |
| 2007-02-27 | 1,100 | 1,100 | 1,041 | 1,065 | 65,000 | 1,065 |
| 2007-02-26 | 1,131 | 1,150 | 1,030 | 1,062 | 88,500 | 1,062 |
| 2007-02-23 | 1,090 | 1,103 | 1,070 | 1,100 | 162,900 | 1,100 |
| 2007-02-22 | 1,060 | 1,060 | 1,040 | 1,050 | 26,400 | 1,050 |
| 2007-02-21 | 1,016 | 1,060 | 1,016 | 1,060 | 21,300 | 1,060 |
| 2007-02-20 | 1,006 | 1,010 | 1,006 | 1,008 | 2,700 | 1,008 |
| 2007-02-19 | 980 | 1,035 | 980 | 1,030 | 9,100 | 1,030 |
| 2007-02-16 | 977 | 1,000 | 977 | 985 | 9,500 | 985 |
| 2007-02-15 | 1,041 | 1,041 | 975 | 975 | 20,900 | 975 |
| 2007-02-14 | 1,055 | 1,055 | 1,035 | 1,047 | 7,800 | 1,047 |
| 2007-02-13 | 1,000 | 1,059 | 999 | 1,058 | 31,800 | 1,058 |
| 2007-02-09 | 980 | 1,010 | 970 | 1,005 | 52,200 | 1,005 |
| 2007-02-08 | 935 | 979 | 931 | 970 | 39,400 | 970 |
| 2007-02-07 | 940 | 950 | 935 | 935 | 13,300 | 935 |
| 2007-02-06 | 931 | 949 | 926 | 944 | 2,800 | 944 |
| 2007-02-05 | 943 | 960 | 943 | 945 | 12,800 | 945 |
| 2007-02-02 | 960 | 960 | 931 | 958 | 4,100 | 958 |
| 2007-02-01 | 965 | 965 | 950 | 950 | 18,200 | 950 |
| 2007-01-31 | 960 | 971 | 925 | 970 | 22,400 | 970 |
| 2007-01-30 | 952 | 975 | 950 | 960 | 8,400 | 960 |
| 2007-01-29 | 978 | 979 | 960 | 962 | 12,700 | 962 |
| 2007-01-26 | 950 | 976 | 925 | 976 | 16,300 | 976 |
| 2007-01-25 | 952 | 960 | 952 | 959 | 6,500 | 959 |
| 2007-01-24 | 925 | 980 | 925 | 980 | 31,300 | 980 |
| 2007-01-23 | 920 | 923 | 892 | 923 | 10,600 | 923 |
| 2007-01-22 | 910 | 925 | 892 | 915 | 35,300 | 915 |
| 2007-01-19 | 845 | 893 | 845 | 892 | 26,600 | 892 |
| 2007-01-18 | 823 | 849 | 820 | 845 | 29,000 | 845 |
| 2007-01-17 | 828 | 828 | 814 | 822 | 16,700 | 822 |
| 2007-01-16 | 828 | 830 | 814 | 819 | 24,700 | 819 |
| 2007-01-15 | 851 | 858 | 833 | 833 | 20,300 | 833 |
| 2007-01-12 | 855 | 871 | 849 | 850 | 17,500 | 850 |
| 2007-01-11 | 894 | 894 | 852 | 860 | 7,600 | 860 |
| 2007-01-10 | 885 | 888 | 884 | 884 | 1,100 | 884 |
| 2007-01-09 | 886 | 890 | 883 | 888 | 13,700 | 888 |
| 2007-01-05 | 897 | 897 | 887 | 887 | 4,500 | 887 |
| 2007-01-04 | 890 | 922 | 863 | 887 | 10,800 | 887 |
分割・併合履歴 ： なし
