8418 (株)山口フィナンシャルグループ 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 | 1,340 | 1,346 | 1,301 | 1,301 | 354,000 | 1,301 |
| 2007-12-27 | 1,367 | 1,371 | 1,350 | 1,368 | 268,000 | 1,368 |
| 2007-12-26 | 1,361 | 1,369 | 1,346 | 1,368 | 269,000 | 1,368 |
| 2007-12-25 | 1,388 | 1,390 | 1,331 | 1,345 | 332,000 | 1,345 |
| 2007-12-21 | 1,345 | 1,345 | 1,317 | 1,328 | 594,000 | 1,328 |
| 2007-12-20 | 1,340 | 1,350 | 1,323 | 1,330 | 714,000 | 1,330 |
| 2007-12-19 | 1,344 | 1,362 | 1,340 | 1,341 | 462,000 | 1,341 |
| 2007-12-18 | 1,355 | 1,380 | 1,343 | 1,364 | 605,000 | 1,364 |
| 2007-12-17 | 1,365 | 1,390 | 1,361 | 1,362 | 311,000 | 1,362 |
| 2007-12-14 | 1,402 | 1,428 | 1,386 | 1,395 | 606,000 | 1,395 |
| 2007-12-13 | 1,432 | 1,451 | 1,406 | 1,413 | 539,000 | 1,413 |
| 2007-12-12 | 1,421 | 1,473 | 1,420 | 1,452 | 392,000 | 1,452 |
| 2007-12-11 | 1,485 | 1,508 | 1,465 | 1,467 | 571,000 | 1,467 |
| 2007-12-10 | 1,510 | 1,519 | 1,480 | 1,484 | 665,000 | 1,484 |
| 2007-12-07 | 1,497 | 1,510 | 1,486 | 1,499 | 694,000 | 1,499 |
| 2007-12-06 | 1,489 | 1,497 | 1,463 | 1,496 | 678,000 | 1,496 |
| 2007-12-05 | 1,445 | 1,480 | 1,440 | 1,473 | 528,000 | 1,473 |
| 2007-12-04 | 1,465 | 1,482 | 1,447 | 1,472 | 426,000 | 1,472 |
| 2007-12-03 | 1,487 | 1,493 | 1,456 | 1,463 | 510,000 | 1,463 |
| 2007-11-30 | 1,480 | 1,490 | 1,466 | 1,486 | 775,000 | 1,486 |
| 2007-11-29 | 1,460 | 1,496 | 1,455 | 1,494 | 924,000 | 1,494 |
| 2007-11-28 | 1,440 | 1,464 | 1,417 | 1,459 | 982,000 | 1,459 |
| 2007-11-27 | 1,356 | 1,457 | 1,344 | 1,450 | 1,242,000 | 1,450 |
| 2007-11-26 | 1,380 | 1,402 | 1,360 | 1,398 | 617,000 | 1,398 |
| 2007-11-22 | 1,375 | 1,426 | 1,361 | 1,390 | 1,064,000 | 1,390 |
| 2007-11-21 | 1,386 | 1,409 | 1,334 | 1,339 | 1,036,000 | 1,339 |
| 2007-11-20 | 1,348 | 1,410 | 1,342 | 1,402 | 1,757,000 | 1,402 |
| 2007-11-19 | 1,272 | 1,354 | 1,267 | 1,341 | 1,402,000 | 1,341 |
| 2007-11-16 | 1,220 | 1,236 | 1,206 | 1,232 | 389,000 | 1,232 |
| 2007-11-15 | 1,217 | 1,245 | 1,217 | 1,240 | 575,000 | 1,240 |
| 2007-11-14 | 1,213 | 1,238 | 1,192 | 1,236 | 581,000 | 1,236 |
| 2007-11-13 | 1,162 | 1,187 | 1,155 | 1,170 | 766,000 | 1,170 |
| 2007-11-12 | 1,150 | 1,177 | 1,148 | 1,167 | 549,000 | 1,167 |
| 2007-11-09 | 1,200 | 1,213 | 1,155 | 1,161 | 881,000 | 1,161 |
| 2007-11-08 | 1,163 | 1,185 | 1,139 | 1,167 | 1,188,000 | 1,167 |
| 2007-11-07 | 1,273 | 1,273 | 1,178 | 1,203 | 997,000 | 1,203 |
| 2007-11-06 | 1,278 | 1,282 | 1,238 | 1,271 | 471,000 | 1,271 |
| 2007-11-05 | 1,304 | 1,304 | 1,265 | 1,280 | 337,000 | 1,280 |
| 2007-11-02 | 1,329 | 1,329 | 1,293 | 1,303 | 451,000 | 1,303 |
| 2007-11-01 | 1,339 | 1,350 | 1,329 | 1,349 | 396,000 | 1,349 |
| 2007-10-31 | 1,300 | 1,346 | 1,293 | 1,345 | 823,000 | 1,345 |
| 2007-10-30 | 1,306 | 1,323 | 1,275 | 1,298 | 1,292,000 | 1,298 |
| 2007-10-29 | 1,261 | 1,314 | 1,261 | 1,305 | 685,000 | 1,305 |
| 2007-10-26 | 1,256 | 1,289 | 1,248 | 1,281 | 727,000 | 1,281 |
| 2007-10-25 | 1,224 | 1,231 | 1,213 | 1,227 | 536,000 | 1,227 |
| 2007-10-24 | 1,211 | 1,243 | 1,199 | 1,206 | 566,000 | 1,206 |
| 2007-10-23 | 1,213 | 1,224 | 1,203 | 1,212 | 390,000 | 1,212 |
| 2007-10-22 | 1,201 | 1,224 | 1,194 | 1,213 | 382,000 | 1,213 |
| 2007-10-19 | 1,230 | 1,269 | 1,230 | 1,241 | 683,000 | 1,241 |
| 2007-10-18 | 1,240 | 1,267 | 1,220 | 1,228 | 767,000 | 1,228 |
| 2007-10-17 | 1,239 | 1,265 | 1,220 | 1,233 | 481,000 | 1,233 |
| 2007-10-16 | 1,280 | 1,290 | 1,245 | 1,252 | 444,000 | 1,252 |
| 2007-10-15 | 1,312 | 1,312 | 1,293 | 1,300 | 461,000 | 1,300 |
| 2007-10-12 | 1,320 | 1,335 | 1,285 | 1,288 | 755,000 | 1,288 |
| 2007-10-11 | 1,321 | 1,350 | 1,301 | 1,348 | 817,000 | 1,348 |
| 2007-10-10 | 1,323 | 1,329 | 1,306 | 1,321 | 648,000 | 1,321 |
| 2007-10-09 | 1,300 | 1,322 | 1,294 | 1,301 | 416,000 | 1,301 |
| 2007-10-05 | 1,302 | 1,302 | 1,260 | 1,270 | 792,000 | 1,270 |
| 2007-10-04 | 1,294 | 1,321 | 1,279 | 1,309 | 453,000 | 1,309 |
| 2007-10-03 | 1,276 | 1,294 | 1,268 | 1,293 | 546,000 | 1,293 |
| 2007-10-02 | 1,267 | 1,279 | 1,256 | 1,272 | 598,000 | 1,272 |
| 2007-10-01 | 1,208 | 1,248 | 1,204 | 1,244 | 866,000 | 1,244 |
| 2007-09-28 | 1,177 | 1,200 | 1,167 | 1,200 | 673,000 | 1,200 |
| 2007-09-27 | 1,133 | 1,170 | 1,132 | 1,162 | 572,000 | 1,162 |
| 2007-09-26 | 1,095 | 1,132 | 1,095 | 1,127 | 1,067,000 | 1,127 |
| 2007-09-25 | 1,136 | 1,147 | 1,088 | 1,096 | 910,000 | 1,096 |
| 2007-09-21 | 1,112 | 1,123 | 1,077 | 1,093 | 887,000 | 1,093 |
| 2007-09-20 | 1,185 | 1,196 | 1,116 | 1,133 | 1,214,000 | 1,133 |
| 2007-09-19 | 1,210 | 1,230 | 1,191 | 1,196 | 617,000 | 1,196 |
| 2007-09-18 | 1,219 | 1,222 | 1,198 | 1,198 | 462,000 | 1,198 |
| 2007-09-14 | 1,225 | 1,227 | 1,202 | 1,219 | 682,000 | 1,219 |
| 2007-09-13 | 1,220 | 1,241 | 1,209 | 1,211 | 246,000 | 1,211 |
| 2007-09-12 | 1,206 | 1,222 | 1,193 | 1,203 | 366,000 | 1,203 |
| 2007-09-11 | 1,209 | 1,214 | 1,183 | 1,191 | 491,000 | 1,191 |
| 2007-09-10 | 1,225 | 1,228 | 1,203 | 1,209 | 525,000 | 1,209 |
| 2007-09-07 | 1,250 | 1,266 | 1,240 | 1,249 | 646,000 | 1,249 |
| 2007-09-06 | 1,298 | 1,298 | 1,234 | 1,268 | 657,000 | 1,268 |
| 2007-09-05 | 1,342 | 1,343 | 1,291 | 1,305 | 499,000 | 1,305 |
| 2007-09-04 | 1,348 | 1,371 | 1,339 | 1,343 | 302,000 | 1,343 |
| 2007-09-03 | 1,358 | 1,377 | 1,345 | 1,367 | 286,000 | 1,367 |
| 2007-08-31 | 1,357 | 1,375 | 1,337 | 1,375 | 231,000 | 1,375 |
| 2007-08-30 | 1,344 | 1,351 | 1,320 | 1,337 | 376,000 | 1,337 |
| 2007-08-29 | 1,330 | 1,336 | 1,311 | 1,327 | 243,000 | 1,327 |
| 2007-08-28 | 1,330 | 1,354 | 1,326 | 1,349 | 186,000 | 1,349 |
| 2007-08-27 | 1,351 | 1,368 | 1,330 | 1,341 | 395,000 | 1,341 |
| 2007-08-24 | 1,345 | 1,374 | 1,330 | 1,352 | 271,000 | 1,352 |
| 2007-08-23 | 1,320 | 1,365 | 1,320 | 1,365 | 276,000 | 1,365 |
| 2007-08-22 | 1,335 | 1,343 | 1,306 | 1,319 | 627,000 | 1,319 |
| 2007-08-21 | 1,320 | 1,339 | 1,302 | 1,335 | 603,000 | 1,335 |
| 2007-08-20 | 1,296 | 1,305 | 1,269 | 1,286 | 560,000 | 1,286 |
| 2007-08-17 | 1,285 | 1,289 | 1,231 | 1,240 | 1,038,000 | 1,240 |
| 2007-08-16 | 1,325 | 1,328 | 1,272 | 1,300 | 1,162,000 | 1,300 |
| 2007-08-15 | 1,366 | 1,378 | 1,311 | 1,316 | 731,000 | 1,316 |
| 2007-08-14 | 1,371 | 1,389 | 1,361 | 1,386 | 462,000 | 1,386 |
| 2007-08-13 | 1,393 | 1,393 | 1,356 | 1,360 | 769,000 | 1,360 |
| 2007-08-10 | 1,405 | 1,411 | 1,361 | 1,392 | 970,000 | 1,392 |
| 2007-08-09 | 1,430 | 1,438 | 1,405 | 1,431 | 908,000 | 1,431 |
| 2007-08-08 | 1,421 | 1,451 | 1,402 | 1,410 | 919,000 | 1,410 |
| 2007-08-07 | 1,423 | 1,423 | 1,402 | 1,402 | 963,000 | 1,402 |
| 2007-08-06 | 1,375 | 1,423 | 1,375 | 1,404 | 695,000 | 1,404 |
| 2007-08-03 | 1,432 | 1,433 | 1,409 | 1,422 | 389,000 | 1,422 |
| 2007-08-02 | 1,462 | 1,480 | 1,419 | 1,432 | 730,000 | 1,432 |
| 2007-08-01 | 1,476 | 1,490 | 1,455 | 1,459 | 576,000 | 1,459 |
| 2007-07-31 | 1,477 | 1,499 | 1,477 | 1,494 | 400,000 | 1,494 |
| 2007-07-30 | 1,472 | 1,493 | 1,462 | 1,487 | 526,000 | 1,487 |
| 2007-07-27 | 1,488 | 1,507 | 1,478 | 1,492 | 952,000 | 1,492 |
| 2007-07-26 | 1,520 | 1,529 | 1,489 | 1,490 | 924,000 | 1,490 |
| 2007-07-25 | 1,515 | 1,524 | 1,493 | 1,516 | 638,000 | 1,516 |
| 2007-07-24 | 1,501 | 1,533 | 1,501 | 1,518 | 897,000 | 1,518 |
| 2007-07-23 | 1,520 | 1,534 | 1,498 | 1,518 | 353,000 | 1,518 |
| 2007-07-20 | 1,527 | 1,558 | 1,527 | 1,552 | 485,000 | 1,552 |
| 2007-07-19 | 1,517 | 1,539 | 1,514 | 1,527 | 441,000 | 1,527 |
| 2007-07-18 | 1,536 | 1,545 | 1,519 | 1,533 | 767,000 | 1,533 |
| 2007-07-17 | 1,546 | 1,546 | 1,527 | 1,535 | 725,000 | 1,535 |
| 2007-07-13 | 1,492 | 1,516 | 1,485 | 1,496 | 455,000 | 1,496 |
| 2007-07-12 | 1,490 | 1,496 | 1,473 | 1,481 | 256,000 | 1,481 |
| 2007-07-11 | 1,498 | 1,498 | 1,478 | 1,489 | 476,000 | 1,489 |
| 2007-07-10 | 1,512 | 1,521 | 1,499 | 1,503 | 334,000 | 1,503 |
| 2007-07-09 | 1,534 | 1,547 | 1,526 | 1,528 | 311,000 | 1,528 |
| 2007-07-06 | 1,547 | 1,547 | 1,516 | 1,524 | 261,000 | 1,524 |
| 2007-07-05 | 1,529 | 1,560 | 1,528 | 1,539 | 360,000 | 1,539 |
| 2007-07-04 | 1,511 | 1,525 | 1,510 | 1,520 | 244,000 | 1,520 |
| 2007-07-03 | 1,512 | 1,531 | 1,507 | 1,519 | 323,000 | 1,519 |
| 2007-07-02 | 1,506 | 1,547 | 1,496 | 1,522 | 788,000 | 1,522 |
| 2007-06-29 | 1,482 | 1,510 | 1,482 | 1,503 | 488,000 | 1,503 |
| 2007-06-28 | 1,469 | 1,486 | 1,454 | 1,481 | 261,000 | 1,481 |
| 2007-06-27 | 1,472 | 1,481 | 1,451 | 1,457 | 274,000 | 1,457 |
| 2007-06-26 | 1,468 | 1,478 | 1,462 | 1,472 | 313,000 | 1,472 |
| 2007-06-25 | 1,460 | 1,483 | 1,454 | 1,454 | 440,000 | 1,454 |
| 2007-06-22 | 1,486 | 1,486 | 1,451 | 1,466 | 333,000 | 1,466 |
| 2007-06-21 | 1,485 | 1,491 | 1,476 | 1,485 | 292,000 | 1,485 |
| 2007-06-20 | 1,505 | 1,508 | 1,493 | 1,498 | 300,000 | 1,498 |
| 2007-06-19 | 1,509 | 1,520 | 1,481 | 1,485 | 367,000 | 1,485 |
| 2007-06-18 | 1,544 | 1,544 | 1,521 | 1,524 | 386,000 | 1,524 |
| 2007-06-15 | 1,512 | 1,528 | 1,510 | 1,528 | 266,000 | 1,528 |
| 2007-06-14 | 1,510 | 1,522 | 1,505 | 1,511 | 288,000 | 1,511 |
| 2007-06-13 | 1,490 | 1,525 | 1,470 | 1,510 | 1,236,000 | 1,510 |
| 2007-06-12 | 1,493 | 1,494 | 1,482 | 1,486 | 423,000 | 1,486 |
| 2007-06-11 | 1,481 | 1,498 | 1,478 | 1,494 | 331,000 | 1,494 |
| 2007-06-08 | 1,465 | 1,473 | 1,455 | 1,466 | 807,000 | 1,466 |
| 2007-06-07 | 1,457 | 1,467 | 1,454 | 1,464 | 631,000 | 1,464 |
| 2007-06-06 | 1,456 | 1,469 | 1,448 | 1,467 | 490,000 | 1,467 |
| 2007-06-05 | 1,450 | 1,451 | 1,431 | 1,449 | 357,000 | 1,449 |
| 2007-06-04 | 1,460 | 1,469 | 1,440 | 1,451 | 352,000 | 1,451 |
| 2007-06-01 | 1,480 | 1,484 | 1,459 | 1,459 | 251,000 | 1,459 |
| 2007-05-31 | 1,460 | 1,470 | 1,451 | 1,469 | 545,000 | 1,469 |
| 2007-05-30 | 1,444 | 1,461 | 1,433 | 1,456 | 902,000 | 1,456 |
| 2007-05-29 | 1,439 | 1,467 | 1,435 | 1,464 | 842,000 | 1,464 |
| 2007-05-28 | 1,454 | 1,470 | 1,429 | 1,436 | 452,000 | 1,436 |
| 2007-05-25 | 1,459 | 1,475 | 1,407 | 1,461 | 824,000 | 1,461 |
| 2007-05-24 | 1,488 | 1,488 | 1,452 | 1,474 | 625,000 | 1,474 |
| 2007-05-23 | 1,433 | 1,489 | 1,433 | 1,489 | 938,000 | 1,489 |
| 2007-05-22 | 1,392 | 1,435 | 1,392 | 1,430 | 308,000 | 1,430 |
| 2007-05-21 | 1,360 | 1,397 | 1,360 | 1,391 | 607,000 | 1,391 |
| 2007-05-18 | 1,390 | 1,400 | 1,334 | 1,380 | 1,241,000 | 1,380 |
| 2007-05-17 | 1,455 | 1,475 | 1,392 | 1,407 | 693,000 | 1,407 |
| 2007-05-16 | 1,477 | 1,478 | 1,452 | 1,455 | 597,000 | 1,455 |
| 2007-05-15 | 1,458 | 1,470 | 1,452 | 1,457 | 403,000 | 1,457 |
| 2007-05-14 | 1,464 | 1,487 | 1,453 | 1,457 | 414,000 | 1,457 |
| 2007-05-11 | 1,470 | 1,484 | 1,450 | 1,464 | 560,000 | 1,464 |
| 2007-05-10 | 1,464 | 1,486 | 1,464 | 1,474 | 510,000 | 1,474 |
| 2007-05-09 | 1,480 | 1,486 | 1,457 | 1,472 | 710,000 | 1,472 |
| 2007-05-08 | 1,492 | 1,503 | 1,480 | 1,485 | 334,000 | 1,485 |
| 2007-05-07 | 1,504 | 1,515 | 1,490 | 1,492 | 434,000 | 1,492 |
| 2007-05-02 | 1,497 | 1,506 | 1,481 | 1,504 | 345,000 | 1,504 |
| 2007-05-01 | 1,499 | 1,510 | 1,494 | 1,496 | 454,000 | 1,496 |
| 2007-04-27 | 1,490 | 1,519 | 1,487 | 1,502 | 449,000 | 1,502 |
| 2007-04-26 | 1,468 | 1,502 | 1,468 | 1,496 | 585,000 | 1,496 |
| 2007-04-25 | 1,512 | 1,512 | 1,477 | 1,507 | 537,000 | 1,507 |
| 2007-04-24 | 1,503 | 1,507 | 1,480 | 1,503 | 340,000 | 1,503 |
| 2007-04-23 | 1,505 | 1,535 | 1,499 | 1,503 | 556,000 | 1,503 |
| 2007-04-20 | 1,509 | 1,514 | 1,489 | 1,514 | 327,000 | 1,514 |
| 2007-04-19 | 1,541 | 1,554 | 1,489 | 1,512 | 785,000 | 1,512 |
| 2007-04-18 | 1,519 | 1,555 | 1,518 | 1,546 | 715,000 | 1,546 |
| 2007-04-17 | 1,515 | 1,525 | 1,483 | 1,500 | 523,000 | 1,500 |
| 2007-04-16 | 1,481 | 1,517 | 1,481 | 1,495 | 591,000 | 1,495 |
| 2007-04-13 | 1,508 | 1,519 | 1,470 | 1,475 | 379,000 | 1,475 |
| 2007-04-12 | 1,518 | 1,528 | 1,493 | 1,518 | 325,000 | 1,518 |
| 2007-04-11 | 1,520 | 1,533 | 1,506 | 1,523 | 269,000 | 1,523 |
| 2007-04-10 | 1,507 | 1,523 | 1,490 | 1,513 | 331,000 | 1,513 |
| 2007-04-09 | 1,519 | 1,530 | 1,505 | 1,512 | 280,000 | 1,512 |
| 2007-04-06 | 1,502 | 1,523 | 1,490 | 1,518 | 369,000 | 1,518 |
| 2007-04-05 | 1,521 | 1,532 | 1,495 | 1,496 | 521,000 | 1,496 |
| 2007-04-04 | 1,510 | 1,554 | 1,506 | 1,540 | 557,000 | 1,540 |
| 2007-04-03 | 1,553 | 1,565 | 1,502 | 1,506 | 791,000 | 1,506 |
| 2007-04-02 | 1,597 | 1,610 | 1,545 | 1,545 | 589,000 | 1,545 |
| 2007-03-30 | 1,536 | 1,601 | 1,536 | 1,588 | 864,000 | 1,588 |
| 2007-03-29 | 1,515 | 1,545 | 1,481 | 1,536 | 454,000 | 1,536 |
| 2007-03-28 | 1,531 | 1,580 | 1,504 | 1,521 | 434,000 | 1,521 |
| 2007-03-27 | 1,513 | 1,545 | 1,513 | 1,531 | 284,000 | 1,531 |
| 2007-03-26 | 1,540 | 1,552 | 1,518 | 1,546 | 459,000 | 1,546 |
| 2007-03-23 | 1,533 | 1,555 | 1,531 | 1,551 | 229,000 | 1,551 |
| 2007-03-22 | 1,502 | 1,527 | 1,502 | 1,521 | 311,000 | 1,521 |
| 2007-03-20 | 1,496 | 1,530 | 1,480 | 1,498 | 363,000 | 1,498 |
| 2007-03-19 | 1,475 | 1,478 | 1,448 | 1,476 | 362,000 | 1,476 |
| 2007-03-16 | 1,475 | 1,491 | 1,472 | 1,474 | 436,000 | 1,474 |
| 2007-03-15 | 1,483 | 1,491 | 1,462 | 1,473 | 309,000 | 1,473 |
| 2007-03-14 | 1,485 | 1,495 | 1,461 | 1,470 | 673,000 | 1,470 |
| 2007-03-13 | 1,549 | 1,556 | 1,504 | 1,504 | 436,000 | 1,504 |
| 2007-03-12 | 1,553 | 1,567 | 1,535 | 1,553 | 314,000 | 1,553 |
| 2007-03-09 | 1,526 | 1,560 | 1,526 | 1,554 | 470,000 | 1,554 |
| 2007-03-08 | 1,479 | 1,518 | 1,473 | 1,512 | 442,000 | 1,512 |
| 2007-03-07 | 1,504 | 1,533 | 1,478 | 1,479 | 848,000 | 1,479 |
| 2007-03-06 | 1,495 | 1,509 | 1,485 | 1,500 | 513,000 | 1,500 |
| 2007-03-05 | 1,527 | 1,549 | 1,488 | 1,514 | 797,000 | 1,514 |
| 2007-03-02 | 1,556 | 1,556 | 1,525 | 1,527 | 359,000 | 1,527 |
| 2007-03-01 | 1,529 | 1,560 | 1,529 | 1,556 | 556,000 | 1,556 |
| 2007-02-28 | 1,478 | 1,540 | 1,478 | 1,540 | 676,000 | 1,540 |
| 2007-02-27 | 1,581 | 1,590 | 1,561 | 1,577 | 270,000 | 1,577 |
| 2007-02-26 | 1,606 | 1,614 | 1,584 | 1,593 | 547,000 | 1,593 |
| 2007-02-23 | 1,615 | 1,622 | 1,596 | 1,613 | 585,000 | 1,613 |
| 2007-02-22 | 1,594 | 1,616 | 1,590 | 1,599 | 862,000 | 1,599 |
| 2007-02-21 | 1,525 | 1,590 | 1,525 | 1,583 | 1,102,000 | 1,583 |
| 2007-02-20 | 1,534 | 1,543 | 1,518 | 1,541 | 460,000 | 1,541 |
| 2007-02-19 | 1,540 | 1,548 | 1,531 | 1,534 | 297,000 | 1,534 |
| 2007-02-16 | 1,535 | 1,537 | 1,511 | 1,531 | 300,000 | 1,531 |
| 2007-02-15 | 1,523 | 1,549 | 1,521 | 1,534 | 578,000 | 1,534 |
| 2007-02-14 | 1,520 | 1,533 | 1,515 | 1,523 | 371,000 | 1,523 |
| 2007-02-13 | 1,510 | 1,551 | 1,509 | 1,527 | 1,167,000 | 1,527 |
| 2007-02-09 | 1,445 | 1,517 | 1,442 | 1,499 | 1,101,000 | 1,499 |
| 2007-02-08 | 1,449 | 1,458 | 1,441 | 1,445 | 552,000 | 1,445 |
| 2007-02-07 | 1,413 | 1,457 | 1,413 | 1,441 | 662,000 | 1,441 |
| 2007-02-06 | 1,426 | 1,454 | 1,419 | 1,433 | 616,000 | 1,433 |
| 2007-02-05 | 1,465 | 1,479 | 1,426 | 1,437 | 1,332,000 | 1,437 |
| 2007-02-02 | 1,500 | 1,505 | 1,482 | 1,485 | 702,000 | 1,485 |
| 2007-02-01 | 1,474 | 1,510 | 1,466 | 1,505 | 1,244,000 | 1,505 |
| 2007-01-31 | 1,467 | 1,484 | 1,461 | 1,464 | 754,000 | 1,464 |
| 2007-01-30 | 1,466 | 1,494 | 1,465 | 1,475 | 1,435,000 | 1,475 |
| 2007-01-29 | 1,450 | 1,489 | 1,443 | 1,471 | 777,000 | 1,471 |
| 2007-01-26 | 1,432 | 1,453 | 1,428 | 1,450 | 1,291,000 | 1,450 |
| 2007-01-25 | 1,450 | 1,450 | 1,412 | 1,432 | 772,000 | 1,432 |
| 2007-01-24 | 1,446 | 1,455 | 1,430 | 1,437 | 992,000 | 1,437 |
| 2007-01-23 | 1,439 | 1,448 | 1,423 | 1,445 | 641,000 | 1,445 |
| 2007-01-22 | 1,425 | 1,445 | 1,410 | 1,440 | 1,318,000 | 1,440 |
| 2007-01-19 | 1,396 | 1,411 | 1,393 | 1,398 | 911,000 | 1,398 |
| 2007-01-18 | 1,379 | 1,425 | 1,379 | 1,418 | 1,688,000 | 1,418 |
| 2007-01-17 | 1,350 | 1,387 | 1,321 | 1,381 | 1,332,000 | 1,381 |
| 2007-01-16 | 1,382 | 1,410 | 1,381 | 1,392 | 2,307,000 | 1,392 |
| 2007-01-15 | 1,344 | 1,376 | 1,342 | 1,368 | 2,026,000 | 1,368 |
| 2007-01-12 | 1,300 | 1,325 | 1,290 | 1,318 | 2,254,000 | 1,318 |
| 2007-01-11 | 1,280 | 1,295 | 1,275 | 1,287 | 2,427,000 | 1,287 |
| 2007-01-10 | 1,269 | 1,269 | 1,251 | 1,255 | 2,432,000 | 1,255 |
| 2007-01-09 | 1,230 | 1,250 | 1,225 | 1,243 | 1,399,000 | 1,243 |
| 2007-01-05 | 1,230 | 1,230 | 1,212 | 1,224 | 545,000 | 1,224 |
| 2007-01-04 | 1,228 | 1,235 | 1,225 | 1,229 | 345,000 | 1,229 |
分割・併合履歴 ： なし