8793 NECキャピタルソリューション(株) 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 | 1,667 | 1,667 | 1,639 | 1,639 | 14,600 | 1,639 |
| 2007-12-27 | 1,659 | 1,665 | 1,639 | 1,653 | 34,000 | 1,653 |
| 2007-12-26 | 1,651 | 1,651 | 1,632 | 1,642 | 24,400 | 1,642 |
| 2007-12-25 | 1,603 | 1,623 | 1,603 | 1,621 | 36,200 | 1,621 |
| 2007-12-21 | 1,596 | 1,607 | 1,576 | 1,591 | 47,200 | 1,591 |
| 2007-12-20 | 1,616 | 1,622 | 1,596 | 1,596 | 32,300 | 1,596 |
| 2007-12-19 | 1,614 | 1,644 | 1,614 | 1,620 | 51,500 | 1,620 |
| 2007-12-18 | 1,596 | 1,616 | 1,592 | 1,600 | 36,500 | 1,600 |
| 2007-12-17 | 1,621 | 1,621 | 1,596 | 1,596 | 46,400 | 1,596 |
| 2007-12-14 | 1,640 | 1,659 | 1,617 | 1,618 | 50,200 | 1,618 |
| 2007-12-13 | 1,653 | 1,656 | 1,612 | 1,613 | 36,600 | 1,613 |
| 2007-12-12 | 1,609 | 1,658 | 1,609 | 1,651 | 34,700 | 1,651 |
| 2007-12-11 | 1,675 | 1,690 | 1,635 | 1,639 | 66,900 | 1,639 |
| 2007-12-10 | 1,685 | 1,702 | 1,663 | 1,675 | 39,800 | 1,675 |
| 2007-12-07 | 1,694 | 1,713 | 1,680 | 1,704 | 40,200 | 1,704 |
| 2007-12-06 | 1,674 | 1,678 | 1,650 | 1,669 | 54,600 | 1,669 |
| 2007-12-05 | 1,710 | 1,713 | 1,656 | 1,674 | 103,000 | 1,674 |
| 2007-12-04 | 1,750 | 1,775 | 1,711 | 1,715 | 35,900 | 1,715 |
| 2007-12-03 | 1,767 | 1,780 | 1,750 | 1,767 | 61,100 | 1,767 |
| 2007-11-30 | 1,662 | 1,742 | 1,658 | 1,742 | 73,100 | 1,742 |
| 2007-11-29 | 1,654 | 1,688 | 1,620 | 1,654 | 67,100 | 1,654 |
| 2007-11-28 | 1,607 | 1,630 | 1,585 | 1,624 | 94,400 | 1,624 |
| 2007-11-27 | 1,600 | 1,629 | 1,574 | 1,627 | 66,200 | 1,627 |
| 2007-11-26 | 1,624 | 1,659 | 1,585 | 1,612 | 87,400 | 1,612 |
| 2007-11-22 | 1,606 | 1,648 | 1,574 | 1,594 | 63,900 | 1,594 |
| 2007-11-21 | 1,656 | 1,677 | 1,605 | 1,623 | 36,000 | 1,623 |
| 2007-11-20 | 1,600 | 1,648 | 1,582 | 1,648 | 45,100 | 1,648 |
| 2007-11-19 | 1,694 | 1,707 | 1,615 | 1,619 | 47,500 | 1,619 |
| 2007-11-16 | 1,718 | 1,719 | 1,680 | 1,684 | 45,200 | 1,684 |
| 2007-11-15 | 1,740 | 1,748 | 1,726 | 1,741 | 21,600 | 1,741 |
| 2007-11-14 | 1,735 | 1,740 | 1,711 | 1,718 | 34,100 | 1,718 |
| 2007-11-13 | 1,701 | 1,742 | 1,700 | 1,705 | 26,100 | 1,705 |
| 2007-11-12 | 1,740 | 1,744 | 1,701 | 1,708 | 49,700 | 1,708 |
| 2007-11-09 | 1,800 | 1,801 | 1,741 | 1,750 | 58,600 | 1,750 |
| 2007-11-08 | 1,860 | 1,863 | 1,777 | 1,799 | 52,800 | 1,799 |
| 2007-11-07 | 1,925 | 1,925 | 1,858 | 1,862 | 57,200 | 1,862 |
| 2007-11-06 | 1,926 | 1,977 | 1,926 | 1,930 | 42,300 | 1,930 |
| 2007-11-05 | 1,979 | 1,979 | 1,926 | 1,931 | 31,900 | 1,931 |
| 2007-11-02 | 2,005 | 2,010 | 1,974 | 1,988 | 10,700 | 1,988 |
| 2007-11-01 | 2,020 | 2,020 | 2,005 | 2,015 | 12,600 | 2,015 |
| 2007-10-31 | 1,977 | 2,030 | 1,963 | 2,030 | 40,100 | 2,030 |
| 2007-10-30 | 1,952 | 1,980 | 1,924 | 1,978 | 25,000 | 1,978 |
| 2007-10-29 | 1,955 | 1,997 | 1,954 | 1,973 | 27,900 | 1,973 |
| 2007-10-26 | 1,941 | 1,965 | 1,941 | 1,947 | 13,200 | 1,947 |
| 2007-10-25 | 1,949 | 1,955 | 1,931 | 1,940 | 13,800 | 1,940 |
| 2007-10-24 | 1,975 | 1,982 | 1,950 | 1,978 | 19,800 | 1,978 |
| 2007-10-23 | 1,983 | 1,989 | 1,969 | 1,975 | 17,800 | 1,975 |
| 2007-10-22 | 1,951 | 1,977 | 1,930 | 1,964 | 15,800 | 1,964 |
| 2007-10-19 | 1,988 | 2,000 | 1,954 | 1,995 | 21,100 | 1,995 |
| 2007-10-18 | 1,950 | 2,000 | 1,941 | 1,990 | 19,900 | 1,990 |
| 2007-10-17 | 2,005 | 2,005 | 1,919 | 1,944 | 78,700 | 1,944 |
| 2007-10-16 | 2,025 | 2,035 | 1,992 | 2,005 | 26,800 | 2,005 |
| 2007-10-15 | 2,025 | 2,050 | 2,015 | 2,025 | 30,100 | 2,025 |
| 2007-10-12 | 2,005 | 2,040 | 2,000 | 2,015 | 36,000 | 2,015 |
| 2007-10-11 | 1,980 | 2,010 | 1,963 | 1,997 | 31,700 | 1,997 |
| 2007-10-10 | 1,999 | 2,010 | 1,981 | 1,981 | 35,700 | 1,981 |
| 2007-10-09 | 1,989 | 2,010 | 1,985 | 1,998 | 23,400 | 1,998 |
| 2007-10-05 | 1,969 | 2,000 | 1,954 | 1,981 | 46,000 | 1,981 |
| 2007-10-04 | 1,991 | 2,000 | 1,960 | 1,972 | 26,100 | 1,972 |
| 2007-10-03 | 1,958 | 1,999 | 1,958 | 1,999 | 35,000 | 1,999 |
| 2007-10-02 | 1,961 | 1,970 | 1,938 | 1,946 | 19,400 | 1,946 |
| 2007-10-01 | 1,959 | 1,959 | 1,913 | 1,940 | 21,900 | 1,940 |
| 2007-09-28 | 1,957 | 1,958 | 1,922 | 1,958 | 19,800 | 1,958 |
| 2007-09-27 | 1,909 | 1,984 | 1,902 | 1,958 | 39,100 | 1,958 |
| 2007-09-26 | 1,884 | 1,932 | 1,865 | 1,910 | 28,400 | 1,910 |
| 2007-09-25 | 1,848 | 1,886 | 1,848 | 1,858 | 18,200 | 1,858 |
| 2007-09-21 | 1,923 | 1,923 | 1,843 | 1,847 | 30,400 | 1,847 |
| 2007-09-20 | 1,901 | 1,922 | 1,890 | 1,912 | 33,300 | 1,912 |
| 2007-09-19 | 1,897 | 1,930 | 1,890 | 1,897 | 32,200 | 1,897 |
| 2007-09-18 | 1,942 | 1,943 | 1,891 | 1,897 | 26,300 | 1,897 |
| 2007-09-14 | 1,998 | 1,998 | 1,930 | 1,957 | 38,400 | 1,957 |
| 2007-09-13 | 1,952 | 1,981 | 1,939 | 1,954 | 40,900 | 1,954 |
| 2007-09-12 | 1,945 | 1,945 | 1,913 | 1,923 | 27,300 | 1,923 |
| 2007-09-11 | 1,915 | 1,958 | 1,892 | 1,934 | 49,000 | 1,934 |
| 2007-09-10 | 1,913 | 1,945 | 1,913 | 1,935 | 37,900 | 1,935 |
| 2007-09-07 | 1,950 | 1,988 | 1,949 | 1,974 | 53,000 | 1,974 |
| 2007-09-06 | 1,964 | 1,965 | 1,921 | 1,946 | 43,200 | 1,946 |
| 2007-09-05 | 1,979 | 2,015 | 1,970 | 1,974 | 63,800 | 1,974 |
| 2007-09-04 | 1,945 | 1,979 | 1,945 | 1,979 | 31,400 | 1,979 |
| 2007-09-03 | 1,974 | 1,974 | 1,930 | 1,944 | 19,500 | 1,944 |
| 2007-08-31 | 1,903 | 1,950 | 1,903 | 1,950 | 67,000 | 1,950 |
| 2007-08-30 | 1,908 | 1,930 | 1,886 | 1,902 | 18,200 | 1,902 |
| 2007-08-29 | 1,855 | 1,909 | 1,855 | 1,907 | 47,800 | 1,907 |
| 2007-08-28 | 1,969 | 1,970 | 1,935 | 1,939 | 36,300 | 1,939 |
| 2007-08-27 | 2,020 | 2,035 | 1,983 | 1,992 | 43,500 | 1,992 |
| 2007-08-24 | 1,961 | 1,993 | 1,953 | 1,988 | 44,000 | 1,988 |
| 2007-08-23 | 1,903 | 1,938 | 1,896 | 1,938 | 21,300 | 1,938 |
| 2007-08-22 | 1,890 | 1,900 | 1,860 | 1,886 | 30,300 | 1,886 |
| 2007-08-21 | 1,838 | 1,901 | 1,830 | 1,890 | 58,200 | 1,890 |
| 2007-08-20 | 1,859 | 1,859 | 1,800 | 1,814 | 92,100 | 1,814 |
| 2007-08-17 | 1,936 | 1,936 | 1,752 | 1,752 | 109,800 | 1,752 |
| 2007-08-16 | 1,961 | 1,961 | 1,891 | 1,906 | 66,600 | 1,906 |
| 2007-08-15 | 1,976 | 2,000 | 1,958 | 1,961 | 54,000 | 1,961 |
| 2007-08-14 | 2,005 | 2,005 | 1,970 | 2,000 | 85,500 | 2,000 |
| 2007-08-13 | 1,853 | 2,025 | 1,853 | 2,005 | 135,400 | 2,005 |
| 2007-08-10 | 1,897 | 1,900 | 1,810 | 1,852 | 115,600 | 1,852 |
| 2007-08-09 | 2,000 | 2,005 | 1,893 | 1,907 | 235,800 | 1,907 |
| 2007-08-08 | 2,090 | 2,100 | 2,025 | 2,025 | 80,900 | 2,025 |
| 2007-08-07 | 2,150 | 2,160 | 2,090 | 2,095 | 31,500 | 2,095 |
| 2007-08-06 | 2,145 | 2,160 | 2,140 | 2,150 | 18,200 | 2,150 |
| 2007-08-03 | 2,170 | 2,175 | 2,145 | 2,145 | 37,300 | 2,145 |
| 2007-08-02 | 2,155 | 2,195 | 2,155 | 2,170 | 38,800 | 2,170 |
| 2007-08-01 | 2,190 | 2,205 | 2,145 | 2,155 | 39,400 | 2,155 |
| 2007-07-31 | 2,185 | 2,210 | 2,165 | 2,205 | 44,800 | 2,205 |
| 2007-07-30 | 2,120 | 2,160 | 2,115 | 2,150 | 138,100 | 2,150 |
| 2007-07-27 | 2,180 | 2,180 | 2,110 | 2,155 | 43,800 | 2,155 |
| 2007-07-26 | 2,245 | 2,250 | 2,215 | 2,220 | 64,500 | 2,220 |
| 2007-07-25 | 2,265 | 2,265 | 2,230 | 2,240 | 61,200 | 2,240 |
| 2007-07-24 | 2,250 | 2,260 | 2,250 | 2,260 | 19,100 | 2,260 |
| 2007-07-23 | 2,255 | 2,260 | 2,240 | 2,245 | 42,000 | 2,245 |
| 2007-07-20 | 2,270 | 2,270 | 2,260 | 2,260 | 36,900 | 2,260 |
| 2007-07-19 | 2,275 | 2,285 | 2,255 | 2,260 | 68,800 | 2,260 |
| 2007-07-18 | 2,280 | 2,290 | 2,265 | 2,275 | 31,100 | 2,275 |
| 2007-07-17 | 2,290 | 2,290 | 2,275 | 2,280 | 16,500 | 2,280 |
| 2007-07-13 | 2,285 | 2,290 | 2,275 | 2,285 | 10,500 | 2,285 |
| 2007-07-12 | 2,275 | 2,295 | 2,270 | 2,280 | 23,500 | 2,280 |
| 2007-07-11 | 2,300 | 2,300 | 2,265 | 2,270 | 39,500 | 2,270 |
| 2007-07-10 | 2,295 | 2,315 | 2,290 | 2,300 | 25,600 | 2,300 |
| 2007-07-09 | 2,325 | 2,325 | 2,285 | 2,290 | 32,300 | 2,290 |
| 2007-07-06 | 2,320 | 2,325 | 2,290 | 2,305 | 30,200 | 2,305 |
| 2007-07-05 | 2,350 | 2,365 | 2,310 | 2,320 | 27,900 | 2,320 |
| 2007-07-04 | 2,370 | 2,370 | 2,345 | 2,360 | 33,100 | 2,360 |
| 2007-07-03 | 2,360 | 2,395 | 2,360 | 2,360 | 36,000 | 2,360 |
| 2007-07-02 | 2,350 | 2,395 | 2,350 | 2,390 | 32,600 | 2,390 |
| 2007-06-29 | 2,390 | 2,390 | 2,355 | 2,360 | 28,200 | 2,360 |
| 2007-06-28 | 2,360 | 2,385 | 2,335 | 2,385 | 52,000 | 2,385 |
| 2007-06-27 | 2,355 | 2,385 | 2,335 | 2,355 | 44,000 | 2,355 |
| 2007-06-26 | 2,385 | 2,385 | 2,335 | 2,350 | 30,200 | 2,350 |
| 2007-06-25 | 2,335 | 2,385 | 2,330 | 2,360 | 48,500 | 2,360 |
| 2007-06-22 | 2,355 | 2,365 | 2,320 | 2,340 | 29,900 | 2,340 |
| 2007-06-21 | 2,350 | 2,395 | 2,350 | 2,385 | 63,500 | 2,385 |
| 2007-06-20 | 2,385 | 2,385 | 2,340 | 2,350 | 22,300 | 2,350 |
| 2007-06-19 | 2,385 | 2,385 | 2,345 | 2,350 | 28,200 | 2,350 |
| 2007-06-18 | 2,370 | 2,385 | 2,340 | 2,380 | 93,500 | 2,380 |
| 2007-06-15 | 2,340 | 2,360 | 2,315 | 2,360 | 46,400 | 2,360 |
| 2007-06-14 | 2,295 | 2,340 | 2,275 | 2,330 | 141,100 | 2,330 |
| 2007-06-13 | 2,285 | 2,315 | 2,270 | 2,290 | 105,800 | 2,290 |
| 2007-06-12 | 2,320 | 2,330 | 2,280 | 2,285 | 75,100 | 2,285 |
| 2007-06-11 | 2,355 | 2,355 | 2,315 | 2,335 | 41,800 | 2,335 |
| 2007-06-08 | 2,370 | 2,385 | 2,340 | 2,375 | 47,500 | 2,375 |
| 2007-06-07 | 2,410 | 2,415 | 2,380 | 2,380 | 53,000 | 2,380 |
| 2007-06-06 | 2,410 | 2,425 | 2,400 | 2,410 | 20,700 | 2,410 |
| 2007-06-05 | 2,435 | 2,435 | 2,400 | 2,410 | 31,000 | 2,410 |
| 2007-06-04 | 2,430 | 2,435 | 2,385 | 2,395 | 62,200 | 2,395 |
| 2007-06-01 | 2,400 | 2,425 | 2,400 | 2,410 | 29,400 | 2,410 |
| 2007-05-31 | 2,495 | 2,495 | 2,410 | 2,430 | 54,700 | 2,430 |
| 2007-05-30 | 2,440 | 2,490 | 2,435 | 2,490 | 88,100 | 2,490 |
| 2007-05-29 | 2,405 | 2,435 | 2,390 | 2,430 | 34,600 | 2,430 |
| 2007-05-28 | 2,360 | 2,430 | 2,360 | 2,425 | 53,900 | 2,425 |
| 2007-05-25 | 2,385 | 2,400 | 2,365 | 2,390 | 30,700 | 2,390 |
| 2007-05-24 | 2,360 | 2,440 | 2,360 | 2,425 | 89,400 | 2,425 |
| 2007-05-23 | 2,335 | 2,400 | 2,325 | 2,390 | 62,600 | 2,390 |
| 2007-05-22 | 2,295 | 2,325 | 2,280 | 2,325 | 33,300 | 2,325 |
| 2007-05-21 | 2,310 | 2,335 | 2,285 | 2,300 | 32,400 | 2,300 |
| 2007-05-18 | 2,300 | 2,340 | 2,300 | 2,315 | 48,100 | 2,315 |
| 2007-05-17 | 2,355 | 2,360 | 2,295 | 2,295 | 44,900 | 2,295 |
| 2007-05-16 | 2,300 | 2,370 | 2,300 | 2,365 | 89,000 | 2,365 |
| 2007-05-15 | 2,305 | 2,325 | 2,285 | 2,320 | 44,900 | 2,320 |
| 2007-05-14 | 2,330 | 2,335 | 2,295 | 2,305 | 31,500 | 2,305 |
| 2007-05-11 | 2,300 | 2,350 | 2,300 | 2,325 | 54,600 | 2,325 |
| 2007-05-10 | 2,315 | 2,315 | 2,285 | 2,295 | 15,200 | 2,295 |
| 2007-05-09 | 2,320 | 2,335 | 2,270 | 2,325 | 51,300 | 2,325 |
| 2007-05-08 | 2,350 | 2,350 | 2,315 | 2,325 | 14,200 | 2,325 |
| 2007-05-07 | 2,330 | 2,360 | 2,315 | 2,350 | 73,700 | 2,350 |
| 2007-05-02 | 2,275 | 2,335 | 2,275 | 2,310 | 61,700 | 2,310 |
| 2007-05-01 | 2,310 | 2,320 | 2,270 | 2,275 | 54,000 | 2,275 |
| 2007-04-27 | 2,275 | 2,325 | 2,275 | 2,320 | 119,200 | 2,320 |
| 2007-04-26 | 2,270 | 2,285 | 2,240 | 2,270 | 96,600 | 2,270 |
| 2007-04-25 | 2,270 | 2,300 | 2,260 | 2,270 | 65,000 | 2,270 |
| 2007-04-24 | 2,325 | 2,340 | 2,260 | 2,285 | 72,500 | 2,285 |
| 2007-04-23 | 2,370 | 2,370 | 2,320 | 2,340 | 48,900 | 2,340 |
| 2007-04-20 | 2,380 | 2,395 | 2,330 | 2,340 | 34,800 | 2,340 |
| 2007-04-19 | 2,390 | 2,410 | 2,375 | 2,405 | 30,300 | 2,405 |
| 2007-04-18 | 2,370 | 2,410 | 2,360 | 2,390 | 30,200 | 2,390 |
| 2007-04-17 | 2,395 | 2,410 | 2,370 | 2,380 | 27,700 | 2,380 |
| 2007-04-16 | 2,370 | 2,405 | 2,365 | 2,380 | 30,900 | 2,380 |
| 2007-04-13 | 2,415 | 2,415 | 2,355 | 2,365 | 30,900 | 2,365 |
| 2007-04-12 | 2,400 | 2,415 | 2,395 | 2,410 | 24,400 | 2,410 |
| 2007-04-11 | 2,415 | 2,430 | 2,405 | 2,405 | 19,300 | 2,405 |
| 2007-04-10 | 2,400 | 2,415 | 2,400 | 2,410 | 26,400 | 2,410 |
| 2007-04-09 | 2,390 | 2,430 | 2,385 | 2,415 | 35,300 | 2,415 |
| 2007-04-06 | 2,425 | 2,445 | 2,405 | 2,410 | 36,000 | 2,410 |
| 2007-04-05 | 2,415 | 2,465 | 2,405 | 2,435 | 65,900 | 2,435 |
| 2007-04-04 | 2,410 | 2,435 | 2,405 | 2,420 | 51,100 | 2,420 |
| 2007-04-03 | 2,380 | 2,415 | 2,345 | 2,410 | 41,300 | 2,410 |
| 2007-04-02 | 2,410 | 2,445 | 2,385 | 2,385 | 21,900 | 2,385 |
| 2007-03-30 | 2,440 | 2,450 | 2,390 | 2,440 | 37,500 | 2,440 |
| 2007-03-29 | 2,395 | 2,460 | 2,370 | 2,435 | 77,500 | 2,435 |
| 2007-03-28 | 2,345 | 2,430 | 2,335 | 2,405 | 69,600 | 2,405 |
| 2007-03-27 | 2,355 | 2,385 | 2,340 | 2,355 | 36,500 | 2,355 |
| 2007-03-26 | 2,335 | 2,435 | 2,335 | 2,420 | 126,500 | 2,420 |
| 2007-03-23 | 2,305 | 2,310 | 2,285 | 2,305 | 25,700 | 2,305 |
| 2007-03-22 | 2,295 | 2,320 | 2,290 | 2,300 | 25,400 | 2,300 |
| 2007-03-20 | 2,295 | 2,295 | 2,270 | 2,280 | 20,300 | 2,280 |
| 2007-03-19 | 2,275 | 2,290 | 2,260 | 2,290 | 29,000 | 2,290 |
| 2007-03-16 | 2,280 | 2,300 | 2,270 | 2,275 | 32,800 | 2,275 |
| 2007-03-15 | 2,275 | 2,285 | 2,260 | 2,270 | 40,700 | 2,270 |
| 2007-03-14 | 2,300 | 2,310 | 2,265 | 2,270 | 46,200 | 2,270 |
| 2007-03-13 | 2,340 | 2,340 | 2,305 | 2,305 | 32,000 | 2,305 |
| 2007-03-12 | 2,330 | 2,350 | 2,330 | 2,340 | 45,800 | 2,340 |
| 2007-03-09 | 2,310 | 2,335 | 2,310 | 2,330 | 51,900 | 2,330 |
| 2007-03-08 | 2,310 | 2,315 | 2,290 | 2,310 | 40,900 | 2,310 |
| 2007-03-07 | 2,335 | 2,335 | 2,270 | 2,270 | 27,900 | 2,270 |
| 2007-03-06 | 2,275 | 2,290 | 2,250 | 2,260 | 74,400 | 2,260 |
| 2007-03-05 | 2,310 | 2,320 | 2,245 | 2,245 | 56,500 | 2,245 |
| 2007-03-02 | 2,325 | 2,335 | 2,310 | 2,320 | 35,500 | 2,320 |
| 2007-03-01 | 2,380 | 2,380 | 2,320 | 2,330 | 30,200 | 2,330 |
| 2007-02-28 | 2,300 | 2,375 | 2,270 | 2,350 | 63,200 | 2,350 |
| 2007-02-27 | 2,455 | 2,455 | 2,395 | 2,415 | 41,500 | 2,415 |
| 2007-02-26 | 2,460 | 2,465 | 2,425 | 2,440 | 44,800 | 2,440 |
| 2007-02-23 | 2,465 | 2,465 | 2,435 | 2,460 | 31,000 | 2,460 |
| 2007-02-22 | 2,420 | 2,450 | 2,410 | 2,440 | 57,900 | 2,440 |
| 2007-02-21 | 2,395 | 2,410 | 2,375 | 2,400 | 32,000 | 2,400 |
| 2007-02-20 | 2,395 | 2,400 | 2,355 | 2,375 | 39,000 | 2,375 |
| 2007-02-19 | 2,370 | 2,430 | 2,360 | 2,425 | 88,400 | 2,425 |
| 2007-02-16 | 2,390 | 2,400 | 2,375 | 2,380 | 72,000 | 2,380 |
| 2007-02-15 | 2,350 | 2,395 | 2,340 | 2,385 | 74,800 | 2,385 |
| 2007-02-14 | 2,360 | 2,370 | 2,330 | 2,360 | 44,700 | 2,360 |
| 2007-02-13 | 2,340 | 2,365 | 2,325 | 2,365 | 59,500 | 2,365 |
| 2007-02-09 | 2,325 | 2,345 | 2,325 | 2,340 | 42,400 | 2,340 |
| 2007-02-08 | 2,320 | 2,330 | 2,315 | 2,325 | 36,800 | 2,325 |
| 2007-02-07 | 2,310 | 2,325 | 2,300 | 2,320 | 32,800 | 2,320 |
| 2007-02-06 | 2,295 | 2,315 | 2,290 | 2,310 | 51,900 | 2,310 |
| 2007-02-05 | 2,310 | 2,315 | 2,270 | 2,295 | 35,300 | 2,295 |
| 2007-02-02 | 2,300 | 2,320 | 2,285 | 2,315 | 42,600 | 2,315 |
| 2007-02-01 | 2,280 | 2,300 | 2,265 | 2,295 | 66,400 | 2,295 |
| 2007-01-31 | 2,280 | 2,280 | 2,250 | 2,260 | 57,700 | 2,260 |
| 2007-01-30 | 2,275 | 2,275 | 2,250 | 2,255 | 55,600 | 2,255 |
| 2007-01-29 | 2,300 | 2,305 | 2,280 | 2,280 | 75,100 | 2,280 |
| 2007-01-26 | 2,285 | 2,300 | 2,270 | 2,280 | 116,600 | 2,280 |
| 2007-01-25 | 2,320 | 2,330 | 2,230 | 2,265 | 352,800 | 2,265 |
| 2007-01-24 | 2,430 | 2,450 | 2,410 | 2,440 | 40,100 | 2,440 |
| 2007-01-23 | 2,425 | 2,425 | 2,410 | 2,425 | 32,700 | 2,425 |
| 2007-01-22 | 2,410 | 2,425 | 2,410 | 2,425 | 15,800 | 2,425 |
| 2007-01-19 | 2,400 | 2,400 | 2,385 | 2,395 | 11,400 | 2,395 |
| 2007-01-18 | 2,365 | 2,400 | 2,355 | 2,400 | 34,400 | 2,400 |
| 2007-01-17 | 2,370 | 2,370 | 2,350 | 2,360 | 19,200 | 2,360 |
| 2007-01-16 | 2,370 | 2,370 | 2,340 | 2,360 | 23,900 | 2,360 |
| 2007-01-15 | 2,350 | 2,370 | 2,345 | 2,370 | 26,900 | 2,370 |
| 2007-01-12 | 2,315 | 2,340 | 2,300 | 2,340 | 21,000 | 2,340 |
| 2007-01-11 | 2,300 | 2,325 | 2,285 | 2,320 | 31,800 | 2,320 |
| 2007-01-10 | 2,325 | 2,325 | 2,300 | 2,300 | 18,300 | 2,300 |
| 2007-01-09 | 2,280 | 2,330 | 2,280 | 2,325 | 28,100 | 2,325 |
| 2007-01-05 | 2,280 | 2,285 | 2,260 | 2,275 | 24,500 | 2,275 |
| 2007-01-04 | 2,265 | 2,280 | 2,260 | 2,280 | 10,300 | 2,280 |
分割・併合履歴 ： なし
