2305 (株)スタジオアリス 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 | 1,240 | 1,250 | 1,211 | 1,212 | 20,100 | 1,212 |
| 2007-12-27 | 1,225 | 1,243 | 1,225 | 1,235 | 40,600 | 1,235 |
| 2007-12-26 | 1,211 | 1,222 | 1,204 | 1,215 | 25,600 | 1,215 |
| 2007-12-25 | 1,230 | 1,230 | 1,201 | 1,218 | 54,900 | 1,218 |
| 2007-12-21 | 1,234 | 1,275 | 1,233 | 1,250 | 41,700 | 1,250 |
| 2007-12-20 | 1,276 | 1,288 | 1,237 | 1,240 | 60,000 | 1,240 |
| 2007-12-19 | 1,290 | 1,299 | 1,272 | 1,276 | 49,700 | 1,276 |
| 2007-12-18 | 1,300 | 1,300 | 1,280 | 1,290 | 28,600 | 1,290 |
| 2007-12-17 | 1,345 | 1,345 | 1,301 | 1,303 | 33,100 | 1,303 |
| 2007-12-14 | 1,360 | 1,360 | 1,338 | 1,345 | 52,800 | 1,345 |
| 2007-12-13 | 1,396 | 1,396 | 1,357 | 1,364 | 44,000 | 1,364 |
| 2007-12-12 | 1,384 | 1,396 | 1,373 | 1,393 | 41,300 | 1,393 |
| 2007-12-11 | 1,431 | 1,431 | 1,379 | 1,404 | 66,300 | 1,404 |
| 2007-12-10 | 1,481 | 1,484 | 1,444 | 1,453 | 34,500 | 1,453 |
| 2007-12-07 | 1,490 | 1,492 | 1,475 | 1,481 | 38,900 | 1,481 |
| 2007-12-06 | 1,496 | 1,496 | 1,473 | 1,487 | 15,700 | 1,487 |
| 2007-12-05 | 1,496 | 1,497 | 1,474 | 1,497 | 29,200 | 1,497 |
| 2007-12-04 | 1,481 | 1,500 | 1,472 | 1,499 | 42,600 | 1,499 |
| 2007-12-03 | 1,485 | 1,485 | 1,469 | 1,478 | 25,500 | 1,478 |
| 2007-11-30 | 1,450 | 1,472 | 1,450 | 1,470 | 40,300 | 1,470 |
| 2007-11-29 | 1,460 | 1,480 | 1,446 | 1,474 | 74,300 | 1,474 |
| 2007-11-28 | 1,485 | 1,490 | 1,400 | 1,436 | 82,300 | 1,436 |
| 2007-11-27 | 1,448 | 1,492 | 1,420 | 1,483 | 64,200 | 1,483 |
| 2007-11-26 | 1,406 | 1,483 | 1,400 | 1,463 | 79,000 | 1,463 |
| 2007-11-22 | 1,409 | 1,443 | 1,400 | 1,426 | 65,000 | 1,426 |
| 2007-11-21 | 1,422 | 1,446 | 1,414 | 1,438 | 60,800 | 1,438 |
| 2007-11-20 | 1,375 | 1,441 | 1,375 | 1,419 | 128,400 | 1,419 |
| 2007-11-19 | 1,385 | 1,392 | 1,362 | 1,386 | 49,400 | 1,386 |
| 2007-11-16 | 1,409 | 1,410 | 1,375 | 1,384 | 46,200 | 1,384 |
| 2007-11-15 | 1,410 | 1,419 | 1,400 | 1,409 | 31,200 | 1,409 |
| 2007-11-14 | 1,404 | 1,433 | 1,404 | 1,423 | 35,800 | 1,423 |
| 2007-11-13 | 1,434 | 1,434 | 1,391 | 1,401 | 57,100 | 1,401 |
| 2007-11-12 | 1,480 | 1,483 | 1,429 | 1,432 | 76,800 | 1,432 |
| 2007-11-09 | 1,446 | 1,524 | 1,446 | 1,473 | 209,400 | 1,473 |
| 2007-11-08 | 1,430 | 1,462 | 1,419 | 1,440 | 72,600 | 1,440 |
| 2007-11-07 | 1,441 | 1,469 | 1,408 | 1,456 | 72,900 | 1,456 |
| 2007-11-06 | 1,428 | 1,448 | 1,423 | 1,441 | 135,000 | 1,441 |
| 2007-11-05 | 1,415 | 1,454 | 1,403 | 1,448 | 82,600 | 1,448 |
| 2007-11-02 | 1,395 | 1,449 | 1,390 | 1,423 | 119,400 | 1,423 |
| 2007-11-01 | 1,325 | 1,470 | 1,325 | 1,424 | 212,500 | 1,424 |
| 2007-10-31 | 1,319 | 1,321 | 1,302 | 1,317 | 19,600 | 1,317 |
| 2007-10-30 | 1,310 | 1,320 | 1,300 | 1,307 | 19,800 | 1,307 |
| 2007-10-29 | 1,321 | 1,323 | 1,309 | 1,313 | 53,700 | 1,313 |
| 2007-10-26 | 1,285 | 1,300 | 1,280 | 1,300 | 31,100 | 1,300 |
| 2007-10-25 | 1,250 | 1,293 | 1,240 | 1,290 | 47,900 | 1,290 |
| 2007-10-24 | 1,265 | 1,280 | 1,252 | 1,262 | 65,700 | 1,262 |
| 2007-10-23 | 1,265 | 1,327 | 1,265 | 1,305 | 127,300 | 1,305 |
| 2007-10-22 | 1,250 | 1,267 | 1,232 | 1,250 | 111,400 | 1,250 |
| 2007-10-19 | 1,249 | 1,262 | 1,243 | 1,255 | 47,000 | 1,255 |
| 2007-10-18 | 1,221 | 1,248 | 1,221 | 1,248 | 24,900 | 1,248 |
| 2007-10-17 | 1,231 | 1,231 | 1,218 | 1,220 | 8,300 | 1,220 |
| 2007-10-16 | 1,245 | 1,248 | 1,233 | 1,234 | 16,600 | 1,234 |
| 2007-10-15 | 1,243 | 1,245 | 1,239 | 1,245 | 11,600 | 1,245 |
| 2007-10-12 | 1,242 | 1,248 | 1,233 | 1,238 | 13,600 | 1,238 |
| 2007-10-11 | 1,233 | 1,245 | 1,233 | 1,241 | 10,000 | 1,241 |
| 2007-10-10 | 1,247 | 1,253 | 1,240 | 1,241 | 9,300 | 1,241 |
| 2007-10-09 | 1,241 | 1,254 | 1,241 | 1,245 | 22,100 | 1,245 |
| 2007-10-05 | 1,227 | 1,240 | 1,222 | 1,235 | 12,900 | 1,235 |
| 2007-10-04 | 1,246 | 1,261 | 1,231 | 1,235 | 15,300 | 1,235 |
| 2007-10-03 | 1,250 | 1,255 | 1,245 | 1,251 | 15,300 | 1,251 |
| 2007-10-02 | 1,250 | 1,256 | 1,246 | 1,251 | 19,600 | 1,251 |
| 2007-10-01 | 1,240 | 1,248 | 1,235 | 1,246 | 15,600 | 1,246 |
| 2007-09-28 | 1,235 | 1,255 | 1,233 | 1,249 | 47,700 | 1,249 |
| 2007-09-27 | 1,226 | 1,240 | 1,220 | 1,233 | 21,500 | 1,233 |
| 2007-09-26 | 1,193 | 1,209 | 1,193 | 1,206 | 35,800 | 1,206 |
| 2007-09-25 | 1,177 | 1,184 | 1,100 | 1,172 | 43,200 | 1,172 |
| 2007-09-21 | 1,208 | 1,213 | 1,167 | 1,177 | 40,500 | 1,177 |
| 2007-09-20 | 1,245 | 1,245 | 1,210 | 1,213 | 24,000 | 1,213 |
| 2007-09-19 | 1,233 | 1,250 | 1,220 | 1,245 | 26,500 | 1,245 |
| 2007-09-18 | 1,237 | 1,249 | 1,231 | 1,231 | 23,100 | 1,231 |
| 2007-09-14 | 1,233 | 1,249 | 1,233 | 1,237 | 25,000 | 1,237 |
| 2007-09-13 | 1,237 | 1,250 | 1,233 | 1,249 | 20,700 | 1,249 |
| 2007-09-12 | 1,238 | 1,250 | 1,235 | 1,244 | 27,200 | 1,244 |
| 2007-09-11 | 1,238 | 1,238 | 1,225 | 1,235 | 10,300 | 1,235 |
| 2007-09-10 | 1,221 | 1,250 | 1,217 | 1,246 | 32,600 | 1,246 |
| 2007-09-07 | 1,216 | 1,245 | 1,210 | 1,226 | 25,200 | 1,226 |
| 2007-09-06 | 1,227 | 1,228 | 1,207 | 1,216 | 23,300 | 1,216 |
| 2007-09-05 | 1,235 | 1,248 | 1,230 | 1,231 | 23,600 | 1,231 |
| 2007-09-04 | 1,230 | 1,251 | 1,230 | 1,249 | 23,400 | 1,249 |
| 2007-09-03 | 1,249 | 1,254 | 1,236 | 1,241 | 29,700 | 1,241 |
| 2007-08-31 | 1,231 | 1,244 | 1,226 | 1,244 | 13,300 | 1,244 |
| 2007-08-30 | 1,224 | 1,233 | 1,221 | 1,227 | 18,200 | 1,227 |
| 2007-08-29 | 1,230 | 1,230 | 1,213 | 1,221 | 22,700 | 1,221 |
| 2007-08-28 | 1,250 | 1,250 | 1,232 | 1,243 | 10,000 | 1,243 |
| 2007-08-27 | 1,250 | 1,260 | 1,248 | 1,254 | 23,700 | 1,254 |
| 2007-08-24 | 1,259 | 1,259 | 1,245 | 1,252 | 21,100 | 1,252 |
| 2007-08-23 | 1,238 | 1,251 | 1,238 | 1,250 | 10,700 | 1,250 |
| 2007-08-22 | 1,225 | 1,248 | 1,224 | 1,237 | 11,900 | 1,237 |
| 2007-08-21 | 1,229 | 1,244 | 1,227 | 1,244 | 16,800 | 1,244 |
| 2007-08-20 | 1,261 | 1,261 | 1,223 | 1,225 | 33,400 | 1,225 |
| 2007-08-17 | 1,274 | 1,274 | 1,201 | 1,201 | 45,300 | 1,201 |
| 2007-08-16 | 1,238 | 1,275 | 1,216 | 1,269 | 63,500 | 1,269 |
| 2007-08-15 | 1,264 | 1,264 | 1,229 | 1,237 | 34,000 | 1,237 |
| 2007-08-14 | 1,242 | 1,266 | 1,242 | 1,264 | 48,200 | 1,264 |
| 2007-08-13 | 1,227 | 1,257 | 1,226 | 1,241 | 64,300 | 1,241 |
| 2007-08-10 | 1,241 | 1,270 | 1,224 | 1,233 | 53,200 | 1,233 |
| 2007-08-09 | 1,292 | 1,319 | 1,226 | 1,256 | 68,700 | 1,256 |
| 2007-08-08 | 1,271 | 1,311 | 1,259 | 1,292 | 39,000 | 1,292 |
| 2007-08-07 | 1,304 | 1,320 | 1,296 | 1,300 | 33,500 | 1,300 |
| 2007-08-06 | 1,320 | 1,320 | 1,291 | 1,304 | 23,300 | 1,304 |
| 2007-08-03 | 1,315 | 1,315 | 1,294 | 1,308 | 14,600 | 1,308 |
| 2007-08-02 | 1,303 | 1,330 | 1,303 | 1,330 | 24,600 | 1,330 |
| 2007-08-01 | 1,350 | 1,358 | 1,310 | 1,318 | 37,300 | 1,318 |
| 2007-07-31 | 1,345 | 1,359 | 1,331 | 1,359 | 37,100 | 1,359 |
| 2007-07-30 | 1,321 | 1,360 | 1,320 | 1,360 | 38,700 | 1,360 |
| 2007-07-27 | 1,350 | 1,368 | 1,339 | 1,345 | 63,500 | 1,345 |
| 2007-07-26 | 1,320 | 1,390 | 1,303 | 1,377 | 107,900 | 1,377 |
| 2007-07-25 | 1,270 | 1,341 | 1,260 | 1,340 | 131,200 | 1,340 |
| 2007-07-24 | 1,279 | 1,285 | 1,251 | 1,252 | 161,800 | 1,252 |
| 2007-07-23 | 1,215 | 1,219 | 1,203 | 1,203 | 20,600 | 1,203 |
| 2007-07-20 | 1,215 | 1,220 | 1,213 | 1,215 | 11,500 | 1,215 |
| 2007-07-19 | 1,215 | 1,221 | 1,212 | 1,214 | 13,200 | 1,214 |
| 2007-07-18 | 1,222 | 1,225 | 1,214 | 1,215 | 19,800 | 1,215 |
| 2007-07-17 | 1,228 | 1,233 | 1,220 | 1,221 | 22,700 | 1,221 |
| 2007-07-13 | 1,232 | 1,237 | 1,225 | 1,228 | 23,600 | 1,228 |
| 2007-07-12 | 1,230 | 1,243 | 1,228 | 1,230 | 28,500 | 1,230 |
| 2007-07-11 | 1,233 | 1,239 | 1,226 | 1,230 | 36,100 | 1,230 |
| 2007-07-10 | 1,248 | 1,249 | 1,230 | 1,237 | 28,600 | 1,237 |
| 2007-07-09 | 1,245 | 1,265 | 1,242 | 1,247 | 34,600 | 1,247 |
| 2007-07-06 | 1,239 | 1,240 | 1,220 | 1,227 | 26,200 | 1,227 |
| 2007-07-05 | 1,220 | 1,249 | 1,220 | 1,240 | 24,200 | 1,240 |
| 2007-07-04 | 1,236 | 1,240 | 1,228 | 1,231 | 36,100 | 1,231 |
| 2007-07-03 | 1,278 | 1,280 | 1,243 | 1,249 | 45,700 | 1,249 |
| 2007-07-02 | 1,247 | 1,270 | 1,247 | 1,269 | 44,200 | 1,269 |
| 2007-06-29 | 1,259 | 1,259 | 1,243 | 1,246 | 27,900 | 1,246 |
| 2007-06-28 | 1,229 | 1,265 | 1,226 | 1,250 | 40,800 | 1,250 |
| 2007-06-27 | 1,251 | 1,255 | 1,207 | 1,217 | 110,700 | 1,217 |
| 2007-06-26 | 1,267 | 1,283 | 1,254 | 1,255 | 136,900 | 1,255 |
| 2007-06-25 | 1,310 | 1,312 | 1,280 | 1,280 | 167,500 | 1,280 |
| 2007-06-22 | 1,320 | 1,323 | 1,314 | 1,316 | 38,000 | 1,316 |
| 2007-06-21 | 1,325 | 1,333 | 1,320 | 1,326 | 19,300 | 1,326 |
| 2007-06-20 | 1,335 | 1,335 | 1,316 | 1,325 | 21,000 | 1,325 |
| 2007-06-19 | 1,334 | 1,337 | 1,327 | 1,328 | 23,900 | 1,328 |
| 2007-06-18 | 1,328 | 1,330 | 1,324 | 1,329 | 10,200 | 1,329 |
| 2007-06-15 | 1,325 | 1,325 | 1,314 | 1,316 | 14,700 | 1,316 |
| 2007-06-14 | 1,312 | 1,318 | 1,307 | 1,314 | 17,700 | 1,314 |
| 2007-06-13 | 1,322 | 1,322 | 1,307 | 1,311 | 29,600 | 1,311 |
| 2007-06-12 | 1,315 | 1,330 | 1,315 | 1,322 | 51,000 | 1,322 |
| 2007-06-11 | 1,340 | 1,340 | 1,313 | 1,314 | 32,800 | 1,314 |
| 2007-06-08 | 1,321 | 1,329 | 1,307 | 1,312 | 39,700 | 1,312 |
| 2007-06-07 | 1,306 | 1,321 | 1,306 | 1,321 | 28,100 | 1,321 |
| 2007-06-06 | 1,310 | 1,310 | 1,303 | 1,306 | 51,200 | 1,306 |
| 2007-06-05 | 1,342 | 1,342 | 1,309 | 1,313 | 60,700 | 1,313 |
| 2007-06-04 | 1,365 | 1,370 | 1,338 | 1,347 | 85,600 | 1,347 |
| 2007-06-01 | 1,385 | 1,397 | 1,373 | 1,375 | 48,700 | 1,375 |
| 2007-05-31 | 1,394 | 1,394 | 1,380 | 1,384 | 18,800 | 1,384 |
| 2007-05-30 | 1,400 | 1,410 | 1,375 | 1,378 | 65,500 | 1,378 |
| 2007-05-29 | 1,390 | 1,435 | 1,387 | 1,424 | 34,800 | 1,424 |
| 2007-05-28 | 1,385 | 1,390 | 1,380 | 1,387 | 17,900 | 1,387 |
| 2007-05-25 | 1,400 | 1,401 | 1,381 | 1,384 | 27,500 | 1,384 |
| 2007-05-24 | 1,427 | 1,427 | 1,401 | 1,406 | 17,400 | 1,406 |
| 2007-05-23 | 1,420 | 1,430 | 1,413 | 1,429 | 28,000 | 1,429 |
| 2007-05-22 | 1,391 | 1,410 | 1,391 | 1,409 | 19,000 | 1,409 |
| 2007-05-21 | 1,378 | 1,392 | 1,378 | 1,387 | 16,300 | 1,387 |
| 2007-05-18 | 1,375 | 1,386 | 1,370 | 1,379 | 37,000 | 1,379 |
| 2007-05-17 | 1,390 | 1,399 | 1,378 | 1,378 | 16,200 | 1,378 |
| 2007-05-16 | 1,369 | 1,379 | 1,369 | 1,379 | 23,100 | 1,379 |
| 2007-05-15 | 1,400 | 1,404 | 1,369 | 1,369 | 25,500 | 1,369 |
| 2007-05-14 | 1,420 | 1,420 | 1,406 | 1,410 | 22,200 | 1,410 |
| 2007-05-11 | 1,430 | 1,435 | 1,421 | 1,429 | 24,700 | 1,429 |
| 2007-05-10 | 1,445 | 1,450 | 1,436 | 1,441 | 26,100 | 1,441 |
| 2007-05-09 | 1,469 | 1,469 | 1,451 | 1,454 | 17,400 | 1,454 |
| 2007-05-08 | 1,429 | 1,461 | 1,421 | 1,460 | 43,700 | 1,460 |
| 2007-05-07 | 1,450 | 1,498 | 1,448 | 1,489 | 34,500 | 1,489 |
| 2007-05-02 | 1,450 | 1,455 | 1,440 | 1,453 | 21,600 | 1,453 |
| 2007-05-01 | 1,450 | 1,455 | 1,441 | 1,447 | 18,600 | 1,447 |
| 2007-04-27 | 1,444 | 1,455 | 1,431 | 1,449 | 26,300 | 1,449 |
| 2007-04-26 | 1,484 | 1,484 | 1,450 | 1,456 | 26,700 | 1,456 |
| 2007-04-25 | 1,450 | 1,490 | 1,443 | 1,484 | 57,700 | 1,484 |
| 2007-04-24 | 1,403 | 1,441 | 1,399 | 1,440 | 42,300 | 1,440 |
| 2007-04-23 | 1,405 | 1,405 | 1,390 | 1,403 | 42,400 | 1,403 |
| 2007-04-20 | 1,423 | 1,430 | 1,380 | 1,410 | 60,700 | 1,410 |
| 2007-04-19 | 1,372 | 1,435 | 1,372 | 1,423 | 115,000 | 1,423 |
| 2007-04-18 | 1,291 | 1,371 | 1,291 | 1,366 | 89,200 | 1,366 |
| 2007-04-17 | 1,289 | 1,295 | 1,283 | 1,291 | 27,500 | 1,291 |
| 2007-04-16 | 1,289 | 1,292 | 1,283 | 1,285 | 28,100 | 1,285 |
| 2007-04-13 | 1,273 | 1,280 | 1,270 | 1,271 | 30,000 | 1,271 |
| 2007-04-12 | 1,261 | 1,270 | 1,258 | 1,269 | 24,800 | 1,269 |
| 2007-04-11 | 1,259 | 1,266 | 1,257 | 1,261 | 14,000 | 1,261 |
| 2007-04-10 | 1,263 | 1,266 | 1,257 | 1,257 | 16,200 | 1,257 |
| 2007-04-09 | 1,258 | 1,262 | 1,253 | 1,262 | 14,200 | 1,262 |
| 2007-04-06 | 1,259 | 1,260 | 1,251 | 1,251 | 9,600 | 1,251 |
| 2007-04-05 | 1,263 | 1,263 | 1,250 | 1,258 | 17,300 | 1,258 |
| 2007-04-04 | 1,250 | 1,256 | 1,241 | 1,251 | 28,700 | 1,251 |
| 2007-04-03 | 1,237 | 1,245 | 1,237 | 1,240 | 23,700 | 1,240 |
| 2007-04-02 | 1,264 | 1,268 | 1,236 | 1,236 | 35,400 | 1,236 |
| 2007-03-30 | 1,262 | 1,270 | 1,260 | 1,264 | 22,700 | 1,264 |
| 2007-03-29 | 1,251 | 1,259 | 1,246 | 1,258 | 27,000 | 1,258 |
| 2007-03-28 | 1,260 | 1,267 | 1,245 | 1,250 | 30,900 | 1,250 |
| 2007-03-27 | 1,265 | 1,265 | 1,242 | 1,246 | 25,100 | 1,246 |
| 2007-03-26 | 1,269 | 1,270 | 1,259 | 1,261 | 23,700 | 1,261 |
| 2007-03-23 | 1,275 | 1,277 | 1,259 | 1,262 | 30,000 | 1,262 |
| 2007-03-22 | 1,265 | 1,292 | 1,264 | 1,274 | 30,700 | 1,274 |
| 2007-03-20 | 1,250 | 1,260 | 1,247 | 1,252 | 25,400 | 1,252 |
| 2007-03-19 | 1,240 | 1,246 | 1,230 | 1,245 | 31,800 | 1,245 |
| 2007-03-16 | 1,251 | 1,261 | 1,242 | 1,250 | 20,600 | 1,250 |
| 2007-03-15 | 1,240 | 1,255 | 1,229 | 1,251 | 54,400 | 1,251 |
| 2007-03-14 | 1,240 | 1,247 | 1,222 | 1,225 | 41,700 | 1,225 |
| 2007-03-13 | 1,265 | 1,265 | 1,247 | 1,248 | 32,200 | 1,248 |
| 2007-03-12 | 1,268 | 1,268 | 1,255 | 1,256 | 26,100 | 1,256 |
| 2007-03-09 | 1,259 | 1,263 | 1,253 | 1,263 | 40,700 | 1,263 |
| 2007-03-08 | 1,250 | 1,260 | 1,249 | 1,258 | 45,900 | 1,258 |
| 2007-03-07 | 1,235 | 1,249 | 1,230 | 1,243 | 36,100 | 1,243 |
| 2007-03-06 | 1,205 | 1,224 | 1,201 | 1,223 | 73,100 | 1,223 |
| 2007-03-05 | 1,226 | 1,235 | 1,207 | 1,210 | 71,900 | 1,210 |
| 2007-03-02 | 1,201 | 1,224 | 1,201 | 1,206 | 74,000 | 1,206 |
| 2007-03-01 | 1,250 | 1,260 | 1,220 | 1,238 | 58,500 | 1,238 |
| 2007-02-28 | 1,250 | 1,264 | 1,210 | 1,250 | 63,900 | 1,250 |
| 2007-02-27 | 1,280 | 1,281 | 1,252 | 1,272 | 84,300 | 1,272 |
| 2007-02-26 | 1,290 | 1,294 | 1,278 | 1,281 | 58,700 | 1,281 |
| 2007-02-23 | 1,295 | 1,298 | 1,283 | 1,294 | 59,300 | 1,294 |
| 2007-02-22 | 1,300 | 1,303 | 1,281 | 1,284 | 65,000 | 1,284 |
| 2007-02-21 | 1,295 | 1,306 | 1,285 | 1,304 | 70,900 | 1,304 |
| 2007-02-20 | 1,295 | 1,302 | 1,293 | 1,294 | 42,500 | 1,294 |
| 2007-02-19 | 1,295 | 1,307 | 1,294 | 1,294 | 45,700 | 1,294 |
| 2007-02-16 | 1,304 | 1,310 | 1,291 | 1,300 | 58,700 | 1,300 |
| 2007-02-15 | 1,321 | 1,322 | 1,290 | 1,304 | 82,700 | 1,304 |
| 2007-02-14 | 1,301 | 1,330 | 1,300 | 1,319 | 120,100 | 1,319 |
| 2007-02-13 | 1,385 | 1,385 | 1,271 | 1,300 | 211,000 | 1,300 |
| 2007-02-09 | 1,461 | 1,468 | 1,450 | 1,465 | 18,200 | 1,465 |
| 2007-02-08 | 1,465 | 1,484 | 1,465 | 1,473 | 22,700 | 1,473 |
| 2007-02-07 | 1,475 | 1,475 | 1,457 | 1,467 | 22,000 | 1,467 |
| 2007-02-06 | 1,465 | 1,480 | 1,460 | 1,475 | 22,600 | 1,475 |
| 2007-02-05 | 1,470 | 1,480 | 1,450 | 1,464 | 22,600 | 1,464 |
| 2007-02-02 | 1,458 | 1,483 | 1,443 | 1,482 | 33,500 | 1,482 |
| 2007-02-01 | 1,422 | 1,448 | 1,406 | 1,446 | 32,500 | 1,446 |
| 2007-01-31 | 1,464 | 1,465 | 1,435 | 1,438 | 37,000 | 1,438 |
| 2007-01-30 | 1,464 | 1,480 | 1,464 | 1,475 | 35,200 | 1,475 |
| 2007-01-29 | 1,484 | 1,485 | 1,470 | 1,481 | 24,400 | 1,481 |
| 2007-01-26 | 1,490 | 1,490 | 1,460 | 1,486 | 47,100 | 1,486 |
| 2007-01-25 | 1,490 | 1,500 | 1,481 | 1,487 | 54,200 | 1,487 |
| 2007-01-24 | 1,517 | 1,517 | 1,481 | 1,490 | 58,500 | 1,490 |
| 2007-01-23 | 1,464 | 1,513 | 1,455 | 1,506 | 104,800 | 1,506 |
| 2007-01-22 | 1,464 | 1,478 | 1,457 | 1,473 | 52,800 | 1,473 |
| 2007-01-19 | 1,402 | 1,449 | 1,402 | 1,444 | 55,800 | 1,444 |
| 2007-01-18 | 1,389 | 1,405 | 1,381 | 1,399 | 26,900 | 1,399 |
| 2007-01-17 | 1,427 | 1,427 | 1,371 | 1,395 | 67,100 | 1,395 |
| 2007-01-16 | 1,392 | 1,418 | 1,392 | 1,418 | 42,000 | 1,418 |
| 2007-01-15 | 1,370 | 1,387 | 1,356 | 1,378 | 56,700 | 1,378 |
| 2007-01-12 | 1,339 | 1,365 | 1,336 | 1,354 | 81,900 | 1,354 |
| 2007-01-11 | 1,370 | 1,370 | 1,335 | 1,339 | 68,400 | 1,339 |
| 2007-01-10 | 1,305 | 1,399 | 1,300 | 1,396 | 87,500 | 1,396 |
| 2007-01-09 | 1,328 | 1,329 | 1,305 | 1,316 | 56,900 | 1,316 |
| 2007-01-05 | 1,348 | 1,356 | 1,321 | 1,329 | 50,200 | 1,329 |
| 2007-01-04 | 1,383 | 1,386 | 1,360 | 1,368 | 28,400 | 1,368 |
分割・併合履歴 ： [2003-12-25]1株→2株 [2002-12-25]1株→1.3株
