7827 (株)オービス 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 | 950 | 950 | 940 | 950 | 4,600 | 950 |
| 2007-12-27 | 950 | 950 | 950 | 950 | 700 | 950 |
| 2007-12-25 | 947 | 958 | 945 | 950 | 2,400 | 950 |
| 2007-12-21 | 951 | 955 | 950 | 950 | 5,400 | 950 |
| 2007-12-20 | 948 | 948 | 940 | 940 | 2,200 | 940 |
| 2007-12-19 | 941 | 965 | 940 | 965 | 1,900 | 965 |
| 2007-12-18 | 947 | 949 | 947 | 949 | 4,200 | 949 |
| 2007-12-17 | 949 | 949 | 940 | 948 | 8,700 | 948 |
| 2007-12-14 | 987 | 990 | 987 | 990 | 500 | 990 |
| 2007-12-13 | 979 | 987 | 979 | 987 | 2,500 | 987 |
| 2007-12-12 | 981 | 989 | 969 | 989 | 2,300 | 989 |
| 2007-12-11 | 990 | 990 | 980 | 989 | 1,700 | 989 |
| 2007-12-10 | 1,002 | 1,002 | 985 | 990 | 300 | 990 |
| 2007-12-07 | 990 | 1,004 | 975 | 1,004 | 4,700 | 1,004 |
| 2007-12-06 | 990 | 995 | 981 | 995 | 1,300 | 995 |
| 2007-12-03 | 960 | 990 | 960 | 990 | 500 | 990 |
| 2007-11-30 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2007-11-29 | 970 | 990 | 970 | 990 | 400 | 990 |
| 2007-11-28 | 950 | 1,020 | 950 | 1,012 | 1,200 | 1,012 |
| 2007-11-27 | 944 | 944 | 944 | 944 | 800 | 944 |
| 2007-11-26 | 933 | 945 | 930 | 944 | 1,400 | 944 |
| 2007-11-22 | 930 | 940 | 930 | 940 | 800 | 940 |
| 2007-11-21 | 922 | 942 | 922 | 942 | 2,300 | 942 |
| 2007-11-20 | 934 | 945 | 925 | 945 | 1,000 | 945 |
| 2007-11-19 | 974 | 974 | 944 | 964 | 300 | 964 |
| 2007-11-16 | 965 | 975 | 955 | 975 | 600 | 975 |
| 2007-11-15 | 1,005 | 1,005 | 1,005 | 1,005 | 600 | 1,005 |
| 2007-11-12 | 981 | 981 | 960 | 960 | 1,200 | 960 |
| 2007-11-09 | 990 | 990 | 990 | 990 | 700 | 990 |
| 2007-11-08 | 984 | 997 | 980 | 982 | 1,800 | 982 |
| 2007-11-07 | 1,009 | 1,015 | 1,003 | 1,003 | 2,000 | 1,003 |
| 2007-11-06 | 1,009 | 1,029 | 1,009 | 1,029 | 800 | 1,029 |
| 2007-11-05 | 1,054 | 1,054 | 1,054 | 1,054 | 100 | 1,054 |
| 2007-11-01 | 1,050 | 1,054 | 1,034 | 1,054 | 800 | 1,054 |
| 2007-10-31 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2007-10-30 | 1,055 | 1,056 | 1,045 | 1,056 | 1,100 | 1,056 |
| 2007-10-29 | 1,070 | 1,070 | 1,045 | 1,065 | 1,000 | 1,065 |
| 2007-10-26 | 1,044 | 1,070 | 1,041 | 1,069 | 2,200 | 1,069 |
| 2007-10-25 | 1,120 | 1,120 | 1,094 | 1,094 | 800 | 1,094 |
| 2007-10-24 | 1,094 | 1,095 | 1,094 | 1,094 | 1,600 | 1,094 |
| 2007-10-23 | 1,093 | 1,094 | 1,054 | 1,094 | 1,100 | 1,094 |
| 2007-10-22 | 1,080 | 1,094 | 1,080 | 1,092 | 300 | 1,092 |
| 2007-10-18 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 1,110 |
| 2007-10-17 | 1,101 | 1,110 | 1,075 | 1,110 | 1,600 | 1,110 |
| 2007-10-16 | 1,101 | 1,102 | 1,101 | 1,102 | 200 | 1,102 |
| 2007-10-15 | 1,145 | 1,145 | 1,102 | 1,110 | 2,700 | 1,110 |
| 2007-10-12 | 1,105 | 1,110 | 1,105 | 1,110 | 400 | 1,110 |
| 2007-10-10 | 1,110 | 1,130 | 1,092 | 1,123 | 900 | 1,123 |
| 2007-10-09 | 1,135 | 1,135 | 1,129 | 1,130 | 600 | 1,130 |
| 2007-10-05 | 1,085 | 1,144 | 1,085 | 1,144 | 600 | 1,144 |
| 2007-10-04 | 1,097 | 1,099 | 1,070 | 1,099 | 1,100 | 1,099 |
| 2007-10-03 | 1,070 | 1,070 | 1,043 | 1,066 | 700 | 1,066 |
| 2007-10-02 | 1,055 | 1,055 | 1,032 | 1,032 | 1,400 | 1,032 |
| 2007-10-01 | 1,025 | 1,055 | 1,020 | 1,055 | 1,400 | 1,055 |
| 2007-09-28 | 1,025 | 1,025 | 1,025 | 1,025 | 500 | 1,025 |
| 2007-09-27 | 1,015 | 1,020 | 1,010 | 1,020 | 500 | 1,020 |
| 2007-09-26 | 1,000 | 1,012 | 1,000 | 1,012 | 400 | 1,012 |
| 2007-09-25 | 1,000 | 1,007 | 1,000 | 1,000 | 500 | 1,000 |
| 2007-09-21 | 1,000 | 1,010 | 1,000 | 1,010 | 600 | 1,010 |
| 2007-09-20 | 1,001 | 1,015 | 990 | 1,015 | 6,500 | 1,015 |
| 2007-09-19 | 1,000 | 1,020 | 1,000 | 1,020 | 900 | 1,020 |
| 2007-09-18 | 1,030 | 1,030 | 1,000 | 1,020 | 1,300 | 1,020 |
| 2007-09-14 | 990 | 1,010 | 990 | 1,010 | 1,300 | 1,010 |
| 2007-09-13 | 984 | 1,000 | 984 | 1,000 | 700 | 1,000 |
| 2007-09-12 | 1,010 | 1,014 | 995 | 1,014 | 1,400 | 1,014 |
| 2007-09-11 | 1,020 | 1,020 | 995 | 1,010 | 2,200 | 1,010 |
| 2007-09-10 | 1,002 | 1,019 | 978 | 1,018 | 2,300 | 1,018 |
| 2007-09-07 | 1,006 | 1,025 | 998 | 1,025 | 1,900 | 1,025 |
| 2007-09-06 | 1,021 | 1,035 | 1,001 | 1,035 | 2,200 | 1,035 |
| 2007-09-05 | 1,026 | 1,036 | 1,026 | 1,036 | 900 | 1,036 |
| 2007-09-04 | 1,045 | 1,045 | 1,025 | 1,040 | 3,300 | 1,040 |
| 2007-09-03 | 1,040 | 1,060 | 1,030 | 1,055 | 2,200 | 1,055 |
| 2007-08-31 | 1,035 | 1,045 | 1,026 | 1,045 | 2,400 | 1,045 |
| 2007-08-30 | 1,049 | 1,055 | 1,049 | 1,055 | 1,600 | 1,055 |
| 2007-08-29 | 1,040 | 1,045 | 1,024 | 1,045 | 1,100 | 1,045 |
| 2007-08-28 | 1,040 | 1,044 | 1,010 | 1,044 | 4,800 | 1,044 |
| 2007-08-27 | 1,100 | 1,115 | 1,031 | 1,047 | 17,100 | 1,047 |
| 2007-08-24 | 1,111 | 1,210 | 1,111 | 1,210 | 6,900 | 1,210 |
| 2007-08-23 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 1,171 |
| 2007-08-22 | 1,183 | 1,190 | 1,170 | 1,170 | 900 | 1,170 |
| 2007-08-21 | 1,170 | 1,219 | 1,170 | 1,180 | 1,100 | 1,180 |
| 2007-08-20 | 1,170 | 1,170 | 1,170 | 1,170 | 500 | 1,170 |
| 2007-08-17 | 1,190 | 1,250 | 1,155 | 1,155 | 3,700 | 1,155 |
| 2007-08-16 | 1,165 | 1,190 | 1,165 | 1,190 | 1,100 | 1,190 |
| 2007-08-15 | 1,190 | 1,200 | 1,190 | 1,200 | 1,800 | 1,200 |
| 2007-08-14 | 1,180 | 1,190 | 1,175 | 1,190 | 2,100 | 1,190 |
| 2007-08-13 | 1,200 | 1,201 | 1,153 | 1,172 | 2,100 | 1,172 |
| 2007-08-10 | 1,235 | 1,235 | 1,202 | 1,220 | 4,200 | 1,220 |
| 2007-08-09 | 1,250 | 1,260 | 1,235 | 1,252 | 2,300 | 1,252 |
| 2007-08-07 | 1,300 | 1,300 | 1,250 | 1,280 | 2,400 | 1,280 |
| 2007-08-06 | 1,261 | 1,280 | 1,260 | 1,280 | 2,100 | 1,280 |
| 2007-08-03 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
| 2007-08-02 | 1,260 | 1,260 | 1,250 | 1,260 | 3,900 | 1,260 |
| 2007-08-01 | 1,262 | 1,265 | 1,250 | 1,260 | 5,700 | 1,260 |
| 2007-07-31 | 1,289 | 1,290 | 1,259 | 1,259 | 800 | 1,259 |
| 2007-07-30 | 1,250 | 1,251 | 1,250 | 1,251 | 1,200 | 1,251 |
| 2007-07-27 | 1,221 | 1,250 | 1,221 | 1,245 | 3,900 | 1,245 |
| 2007-07-26 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2007-07-25 | 1,251 | 1,260 | 1,251 | 1,260 | 200 | 1,260 |
| 2007-07-24 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 1,255 |
| 2007-07-23 | 1,259 | 1,270 | 1,256 | 1,260 | 700 | 1,260 |
| 2007-07-20 | 1,268 | 1,275 | 1,256 | 1,256 | 3,200 | 1,256 |
| 2007-07-19 | 1,278 | 1,278 | 1,257 | 1,267 | 3,400 | 1,267 |
| 2007-07-18 | 1,290 | 1,300 | 1,271 | 1,278 | 17,300 | 1,278 |
| 2007-07-17 | 1,307 | 1,327 | 1,251 | 1,270 | 20,200 | 1,270 |
| 2007-07-13 | 1,408 | 1,408 | 1,400 | 1,407 | 1,500 | 1,407 |
| 2007-07-12 | 1,403 | 1,409 | 1,402 | 1,409 | 1,200 | 1,409 |
| 2007-07-11 | 1,414 | 1,414 | 1,406 | 1,413 | 1,000 | 1,413 |
| 2007-07-10 | 1,418 | 1,420 | 1,402 | 1,415 | 3,600 | 1,415 |
| 2007-07-09 | 1,425 | 1,427 | 1,404 | 1,418 | 4,900 | 1,418 |
| 2007-07-06 | 1,406 | 1,418 | 1,406 | 1,417 | 2,000 | 1,417 |
| 2007-07-05 | 1,382 | 1,425 | 1,382 | 1,417 | 10,900 | 1,417 |
| 2007-07-04 | 1,370 | 1,377 | 1,368 | 1,377 | 300 | 1,377 |
| 2007-07-03 | 1,373 | 1,379 | 1,366 | 1,379 | 4,200 | 1,379 |
| 2007-07-02 | 1,376 | 1,380 | 1,367 | 1,380 | 1,200 | 1,380 |
| 2007-06-29 | 1,372 | 1,385 | 1,370 | 1,380 | 1,800 | 1,380 |
| 2007-06-28 | 1,365 | 1,375 | 1,365 | 1,371 | 1,400 | 1,371 |
| 2007-06-27 | 1,371 | 1,390 | 1,371 | 1,371 | 1,000 | 1,371 |
| 2007-06-26 | 1,363 | 1,367 | 1,363 | 1,367 | 1,200 | 1,367 |
| 2007-06-25 | 1,388 | 1,388 | 1,366 | 1,380 | 1,100 | 1,380 |
| 2007-06-22 | 1,400 | 1,400 | 1,390 | 1,391 | 1,500 | 1,391 |
| 2007-06-21 | 1,405 | 1,419 | 1,385 | 1,419 | 3,800 | 1,419 |
| 2007-06-20 | 1,405 | 1,420 | 1,385 | 1,420 | 3,200 | 1,420 |
| 2007-06-19 | 1,390 | 1,420 | 1,381 | 1,400 | 5,000 | 1,400 |
| 2007-06-18 | 1,360 | 1,430 | 1,347 | 1,380 | 13,700 | 1,380 |
| 2007-06-15 | 1,322 | 1,334 | 1,315 | 1,320 | 4,100 | 1,320 |
| 2007-06-14 | 1,305 | 1,319 | 1,305 | 1,319 | 1,300 | 1,319 |
| 2007-06-13 | 1,303 | 1,312 | 1,302 | 1,312 | 1,200 | 1,312 |
| 2007-06-12 | 1,305 | 1,315 | 1,305 | 1,315 | 600 | 1,315 |
| 2007-06-11 | 1,306 | 1,317 | 1,303 | 1,316 | 900 | 1,316 |
| 2007-06-08 | 1,307 | 1,319 | 1,301 | 1,319 | 2,000 | 1,319 |
| 2007-06-07 | 1,308 | 1,320 | 1,308 | 1,320 | 300 | 1,320 |
| 2007-06-06 | 1,315 | 1,318 | 1,300 | 1,318 | 2,900 | 1,318 |
| 2007-06-05 | 1,325 | 1,325 | 1,320 | 1,320 | 500 | 1,320 |
| 2007-06-04 | 1,325 | 1,325 | 1,314 | 1,325 | 1,200 | 1,325 |
| 2007-06-01 | 1,323 | 1,323 | 1,323 | 1,323 | 200 | 1,323 |
| 2007-05-31 | 1,338 | 1,338 | 1,321 | 1,321 | 600 | 1,321 |
| 2007-05-30 | 1,313 | 1,336 | 1,307 | 1,336 | 1,700 | 1,336 |
| 2007-05-29 | 1,320 | 1,320 | 1,306 | 1,320 | 1,300 | 1,320 |
| 2007-05-28 | 1,321 | 1,321 | 1,316 | 1,320 | 400 | 1,320 |
| 2007-05-25 | 1,326 | 1,326 | 1,326 | 1,326 | 100 | 1,326 |
| 2007-05-24 | 1,310 | 1,310 | 1,309 | 1,309 | 500 | 1,309 |
| 2007-05-23 | 1,296 | 1,321 | 1,296 | 1,310 | 2,200 | 1,310 |
| 2007-05-22 | 1,311 | 1,319 | 1,296 | 1,296 | 7,700 | 1,296 |
| 2007-05-21 | 1,310 | 1,337 | 1,310 | 1,321 | 2,600 | 1,321 |
| 2007-05-18 | 1,350 | 1,350 | 1,312 | 1,349 | 3,800 | 1,349 |
| 2007-05-17 | 1,332 | 1,355 | 1,332 | 1,355 | 3,100 | 1,355 |
| 2007-05-16 | 1,355 | 1,360 | 1,342 | 1,360 | 2,300 | 1,360 |
| 2007-05-15 | 1,361 | 1,361 | 1,358 | 1,359 | 2,100 | 1,359 |
| 2007-05-14 | 1,361 | 1,369 | 1,358 | 1,358 | 2,300 | 1,358 |
| 2007-05-11 | 1,359 | 1,360 | 1,352 | 1,360 | 400 | 1,360 |
| 2007-05-10 | 1,352 | 1,360 | 1,350 | 1,360 | 1,000 | 1,360 |
| 2007-05-09 | 1,351 | 1,358 | 1,351 | 1,358 | 300 | 1,358 |
| 2007-05-08 | 1,345 | 1,350 | 1,343 | 1,350 | 1,200 | 1,350 |
| 2007-05-07 | 1,345 | 1,368 | 1,344 | 1,344 | 1,900 | 1,344 |
| 2007-05-02 | 1,341 | 1,345 | 1,337 | 1,345 | 1,200 | 1,345 |
| 2007-05-01 | 1,348 | 1,348 | 1,331 | 1,344 | 2,500 | 1,344 |
| 2007-04-27 | 1,334 | 1,349 | 1,334 | 1,349 | 300 | 1,349 |
| 2007-04-26 | 1,348 | 1,348 | 1,326 | 1,344 | 1,100 | 1,344 |
| 2007-04-25 | 1,330 | 1,347 | 1,325 | 1,347 | 2,300 | 1,347 |
| 2007-04-24 | 1,334 | 1,350 | 1,334 | 1,350 | 1,800 | 1,350 |
| 2007-04-23 | 1,369 | 1,369 | 1,333 | 1,350 | 3,400 | 1,350 |
| 2007-04-20 | 1,337 | 1,350 | 1,332 | 1,350 | 3,800 | 1,350 |
| 2007-04-19 | 1,335 | 1,346 | 1,332 | 1,346 | 1,700 | 1,346 |
| 2007-04-18 | 1,332 | 1,350 | 1,331 | 1,350 | 800 | 1,350 |
| 2007-04-17 | 1,353 | 1,355 | 1,335 | 1,350 | 2,000 | 1,350 |
| 2007-04-16 | 1,368 | 1,393 | 1,350 | 1,350 | 3,500 | 1,350 |
| 2007-04-13 | 1,354 | 1,354 | 1,342 | 1,350 | 1,300 | 1,350 |
| 2007-04-12 | 1,332 | 1,354 | 1,332 | 1,354 | 2,000 | 1,354 |
| 2007-04-11 | 1,330 | 1,340 | 1,330 | 1,340 | 500 | 1,340 |
| 2007-04-10 | 1,337 | 1,340 | 1,320 | 1,340 | 2,200 | 1,340 |
| 2007-04-09 | 1,345 | 1,345 | 1,322 | 1,338 | 2,500 | 1,338 |
| 2007-04-06 | 1,330 | 1,337 | 1,320 | 1,337 | 7,100 | 1,337 |
| 2007-04-05 | 1,324 | 1,350 | 1,324 | 1,350 | 6,400 | 1,350 |
| 2007-04-04 | 1,355 | 1,370 | 1,320 | 1,364 | 5,000 | 1,364 |
| 2007-04-03 | 1,342 | 1,364 | 1,342 | 1,350 | 9,400 | 1,350 |
| 2007-04-02 | 1,428 | 1,428 | 1,330 | 1,330 | 8,000 | 1,330 |
| 2007-03-30 | 1,413 | 1,422 | 1,403 | 1,413 | 3,400 | 1,413 |
| 2007-03-29 | 1,425 | 1,425 | 1,412 | 1,412 | 1,400 | 1,412 |
| 2007-03-28 | 1,427 | 1,427 | 1,410 | 1,425 | 2,200 | 1,425 |
| 2007-03-27 | 1,420 | 1,420 | 1,406 | 1,420 | 2,500 | 1,420 |
| 2007-03-26 | 1,421 | 1,421 | 1,405 | 1,419 | 4,700 | 1,419 |
| 2007-03-23 | 1,434 | 1,450 | 1,415 | 1,420 | 8,300 | 1,420 |
| 2007-03-22 | 1,484 | 1,484 | 1,442 | 1,470 | 7,900 | 1,470 |
| 2007-03-20 | 1,482 | 1,495 | 1,456 | 1,478 | 10,200 | 1,478 |
| 2007-03-19 | 1,483 | 1,494 | 1,460 | 1,471 | 8,900 | 1,471 |
| 2007-03-16 | 1,518 | 1,540 | 1,500 | 1,513 | 16,200 | 1,513 |
| 2007-03-15 | 1,471 | 1,528 | 1,468 | 1,506 | 19,700 | 1,506 |
| 2007-03-14 | 1,450 | 1,459 | 1,411 | 1,440 | 10,400 | 1,440 |
| 2007-03-13 | 1,480 | 1,488 | 1,471 | 1,480 | 11,700 | 1,480 |
| 2007-03-12 | 1,403 | 1,456 | 1,403 | 1,456 | 8,900 | 1,456 |
| 2007-03-09 | 1,369 | 1,399 | 1,368 | 1,380 | 6,400 | 1,380 |
| 2007-03-08 | 1,368 | 1,368 | 1,350 | 1,368 | 3,600 | 1,368 |
| 2007-03-07 | 1,350 | 1,370 | 1,337 | 1,350 | 6,600 | 1,350 |
| 2007-03-06 | 1,325 | 1,350 | 1,325 | 1,330 | 5,700 | 1,330 |
| 2007-03-05 | 1,335 | 1,355 | 1,289 | 1,289 | 15,100 | 1,289 |
| 2007-03-02 | 1,286 | 1,340 | 1,286 | 1,335 | 4,300 | 1,335 |
| 2007-03-01 | 1,340 | 1,340 | 1,261 | 1,300 | 3,900 | 1,300 |
| 2007-02-28 | 1,260 | 1,320 | 1,200 | 1,320 | 18,500 | 1,320 |
| 2007-02-27 | 1,330 | 1,360 | 1,326 | 1,326 | 15,200 | 1,326 |
| 2007-02-26 | 1,295 | 1,304 | 1,295 | 1,304 | 3,500 | 1,304 |
| 2007-02-23 | 1,266 | 1,285 | 1,266 | 1,285 | 5,300 | 1,285 |
| 2007-02-22 | 1,290 | 1,300 | 1,280 | 1,286 | 6,800 | 1,286 |
| 2007-02-21 | 1,277 | 1,277 | 1,265 | 1,275 | 7,500 | 1,275 |
| 2007-02-20 | 1,274 | 1,278 | 1,274 | 1,275 | 3,800 | 1,275 |
| 2007-02-19 | 1,278 | 1,288 | 1,278 | 1,288 | 4,400 | 1,288 |
| 2007-02-16 | 1,265 | 1,279 | 1,261 | 1,279 | 700 | 1,279 |
| 2007-02-15 | 1,280 | 1,280 | 1,263 | 1,270 | 5,600 | 1,270 |
| 2007-02-14 | 1,263 | 1,282 | 1,261 | 1,266 | 3,600 | 1,266 |
| 2007-02-13 | 1,280 | 1,282 | 1,270 | 1,282 | 4,100 | 1,282 |
| 2007-02-09 | 1,286 | 1,287 | 1,276 | 1,287 | 5,000 | 1,287 |
| 2007-02-08 | 1,293 | 1,295 | 1,287 | 1,287 | 2,200 | 1,287 |
| 2007-02-07 | 1,285 | 1,300 | 1,285 | 1,293 | 4,700 | 1,293 |
| 2007-02-06 | 1,310 | 1,317 | 1,301 | 1,301 | 2,700 | 1,301 |
| 2007-02-05 | 1,300 | 1,317 | 1,300 | 1,301 | 4,200 | 1,301 |
| 2007-02-02 | 1,287 | 1,299 | 1,287 | 1,299 | 2,100 | 1,299 |
| 2007-02-01 | 1,298 | 1,299 | 1,288 | 1,296 | 5,700 | 1,296 |
| 2007-01-31 | 1,292 | 1,296 | 1,288 | 1,296 | 1,700 | 1,296 |
| 2007-01-30 | 1,289 | 1,290 | 1,283 | 1,283 | 3,100 | 1,283 |
| 2007-01-29 | 1,288 | 1,298 | 1,286 | 1,286 | 2,200 | 1,286 |
| 2007-01-26 | 1,296 | 1,298 | 1,275 | 1,283 | 5,700 | 1,283 |
| 2007-01-25 | 1,309 | 1,309 | 1,296 | 1,296 | 9,500 | 1,296 |
| 2007-01-24 | 1,316 | 1,316 | 1,307 | 1,308 | 2,000 | 1,308 |
| 2007-01-23 | 1,305 | 1,317 | 1,299 | 1,317 | 3,100 | 1,317 |
| 2007-01-22 | 1,318 | 1,318 | 1,299 | 1,299 | 6,700 | 1,299 |
| 2007-01-19 | 1,270 | 1,289 | 1,270 | 1,280 | 6,000 | 1,280 |
| 2007-01-18 | 1,283 | 1,306 | 1,271 | 1,271 | 5,000 | 1,271 |
| 2007-01-17 | 1,306 | 1,306 | 1,287 | 1,295 | 2,100 | 1,295 |
| 2007-01-16 | 1,302 | 1,302 | 1,286 | 1,286 | 3,500 | 1,286 |
| 2007-01-15 | 1,310 | 1,330 | 1,286 | 1,308 | 5,600 | 1,308 |
| 2007-01-12 | 1,300 | 1,301 | 1,286 | 1,300 | 2,400 | 1,300 |
| 2007-01-11 | 1,331 | 1,331 | 1,300 | 1,305 | 8,400 | 1,305 |
| 2007-01-10 | 1,343 | 1,350 | 1,302 | 1,330 | 10,300 | 1,330 |
| 2007-01-09 | 1,340 | 1,360 | 1,321 | 1,340 | 17,600 | 1,340 |
| 2007-01-05 | 1,310 | 1,328 | 1,276 | 1,301 | 8,600 | 1,301 |
| 2007-01-04 | 1,270 | 1,280 | 1,261 | 1,270 | 5,300 | 1,270 |
分割・併合履歴 ： なし