2315 (株)CAICA DIGITAL 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 | 61,200 | 61,200 | 59,700 | 60,000 | 1,809 | 4,629.34 |
| 2007-12-27 | 62,400 | 62,400 | 60,600 | 61,200 | 707 | 4,721.93 |
| 2007-12-26 | 60,900 | 61,900 | 59,900 | 61,500 | 500 | 4,745.08 |
| 2007-12-25 | 62,000 | 62,400 | 59,100 | 59,900 | 1,030 | 4,621.63 |
| 2007-12-21 | 58,600 | 62,100 | 58,500 | 61,800 | 1,103 | 4,768.22 |
| 2007-12-20 | 61,400 | 61,400 | 58,600 | 60,100 | 966 | 4,637.06 |
| 2007-12-19 | 62,100 | 63,700 | 60,900 | 61,900 | 765 | 4,775.94 |
| 2007-12-18 | 59,800 | 64,100 | 59,000 | 63,000 | 1,292 | 4,860.81 |
| 2007-12-17 | 63,600 | 63,600 | 60,800 | 60,900 | 1,167 | 4,698.78 |
| 2007-12-14 | 65,100 | 65,300 | 64,600 | 64,800 | 1,304 | 4,999.69 |
| 2007-12-13 | 65,100 | 65,500 | 63,800 | 65,200 | 965 | 5,030.55 |
| 2007-12-12 | 64,900 | 65,300 | 64,800 | 65,100 | 1,164 | 5,022.84 |
| 2007-12-11 | 65,000 | 65,700 | 65,000 | 65,200 | 2,093 | 5,030.55 |
| 2007-12-10 | 63,900 | 65,200 | 63,900 | 65,100 | 1,512 | 5,022.84 |
| 2007-12-07 | 65,600 | 65,700 | 64,100 | 64,400 | 1,148 | 4,968.83 |
| 2007-12-06 | 66,500 | 66,500 | 64,100 | 65,400 | 1,327 | 5,045.98 |
| 2007-12-05 | 65,000 | 66,500 | 64,500 | 66,500 | 956 | 5,130.86 |
| 2007-12-04 | 66,500 | 66,700 | 64,700 | 65,000 | 1,090 | 5,015.12 |
| 2007-12-03 | 64,700 | 66,400 | 64,500 | 66,400 | 1,824 | 5,123.14 |
| 2007-11-30 | 63,100 | 64,500 | 62,900 | 64,400 | 2,418 | 4,968.83 |
| 2007-11-29 | 63,000 | 63,700 | 60,900 | 62,700 | 2,789 | 4,837.66 |
| 2007-11-28 | 62,300 | 63,400 | 61,900 | 62,400 | 1,438 | 4,814.52 |
| 2007-11-27 | 61,000 | 62,400 | 60,000 | 62,300 | 1,386 | 4,806.80 |
| 2007-11-26 | 61,400 | 61,800 | 60,300 | 61,200 | 615 | 4,721.93 |
| 2007-11-22 | 56,900 | 60,000 | 56,100 | 59,900 | 1,178 | 4,621.63 |
| 2007-11-21 | 56,000 | 57,000 | 55,000 | 56,600 | 1,052 | 4,367.01 |
| 2007-11-20 | 53,600 | 56,800 | 51,500 | 55,000 | 1,484 | 4,243.57 |
| 2007-11-19 | 58,000 | 58,700 | 55,000 | 55,000 | 502 | 4,243.57 |
| 2007-11-16 | 58,000 | 58,800 | 57,600 | 58,500 | 319 | 4,513.61 |
| 2007-11-15 | 59,900 | 60,000 | 57,400 | 59,200 | 761 | 4,567.62 |
| 2007-11-14 | 57,100 | 60,200 | 56,500 | 58,900 | 1,008 | 4,544.47 |
| 2007-11-13 | 55,100 | 56,800 | 54,000 | 55,300 | 1,266 | 4,266.71 |
| 2007-11-12 | 55,100 | 56,200 | 54,000 | 54,900 | 1,333 | 4,235.85 |
| 2007-11-09 | 60,000 | 60,200 | 57,000 | 57,100 | 904 | 4,405.59 |
| 2007-11-08 | 58,400 | 59,700 | 58,400 | 59,500 | 1,284 | 4,590.77 |
| 2007-11-07 | 62,200 | 63,100 | 60,200 | 60,400 | 926 | 4,660.21 |
| 2007-11-06 | 64,500 | 64,900 | 61,100 | 62,100 | 1,897 | 4,791.37 |
| 2007-11-05 | 67,000 | 67,300 | 65,100 | 65,500 | 898 | 5,053.70 |
| 2007-11-02 | 67,800 | 68,100 | 66,400 | 67,000 | 1,136 | 5,169.43 |
| 2007-11-01 | 69,600 | 71,700 | 67,500 | 68,600 | 2,180 | 5,292.88 |
| 2007-10-31 | 69,300 | 70,200 | 68,000 | 69,400 | 2,239 | 5,354.61 |
| 2007-10-30 | 68,400 | 69,400 | 68,000 | 68,800 | 1,158 | 5,308.31 |
| 2007-10-29 | 68,800 | 70,000 | 68,400 | 68,900 | 2,458 | 5,316.03 |
| 2007-10-26 | 64,500 | 67,400 | 64,500 | 67,400 | 726 | 5,200.30 |
| 2007-10-25 | 67,500 | 67,500 | 64,300 | 65,000 | 1,145 | 5,015.12 |
| 2007-10-24 | 67,500 | 68,400 | 66,100 | 66,500 | 1,045 | 5,130.86 |
| 2007-10-23 | 67,000 | 70,000 | 66,400 | 66,500 | 2,415 | 5,130.86 |
| 2007-10-22 | 65,400 | 66,900 | 65,400 | 66,000 | 1,541 | 5,092.28 |
| 2007-10-19 | 69,000 | 69,500 | 67,500 | 68,400 | 1,519 | 5,277.45 |
| 2007-10-18 | 64,900 | 70,100 | 64,500 | 69,900 | 2,601 | 5,393.19 |
| 2007-10-17 | 68,000 | 68,900 | 64,500 | 65,900 | 2,657 | 5,084.56 |
| 2007-10-16 | 70,000 | 71,000 | 67,500 | 69,500 | 2,704 | 5,362.32 |
| 2007-10-15 | 68,200 | 72,200 | 67,200 | 70,700 | 6,588 | 5,454.91 |
| 2007-10-12 | 65,400 | 68,200 | 64,700 | 67,200 | 3,293 | 5,184.87 |
| 2007-10-11 | 64,000 | 65,700 | 63,000 | 65,200 | 1,388 | 5,030.55 |
| 2007-10-10 | 66,200 | 66,500 | 63,000 | 64,300 | 2,994 | 4,961.11 |
| 2007-10-09 | 65,000 | 66,700 | 64,500 | 65,000 | 3,339 | 5,015.12 |
| 2007-10-05 | 64,200 | 64,400 | 63,000 | 63,800 | 2,120 | 4,922.54 |
| 2007-10-04 | 62,000 | 64,500 | 60,500 | 62,700 | 3,196 | 4,837.66 |
| 2007-10-03 | 59,500 | 62,700 | 58,000 | 62,000 | 3,932 | 4,783.66 |
| 2007-10-02 | 59,800 | 60,800 | 59,500 | 59,500 | 1,332 | 4,590.77 |
| 2007-10-01 | 59,800 | 60,300 | 57,300 | 59,000 | 696 | 4,552.19 |
| 2007-09-28 | 61,000 | 62,100 | 59,000 | 59,300 | 2,533 | 4,575.33 |
| 2007-09-27 | 57,100 | 61,100 | 57,100 | 61,100 | 3,765 | 4,714.22 |
| 2007-09-26 | 50,600 | 56,400 | 49,750 | 56,100 | 3,419 | 4,328.44 |
| 2007-09-25 | 55,900 | 55,900 | 52,100 | 52,100 | 1,332 | 4,019.81 |
| 2007-09-21 | 56,500 | 56,700 | 53,700 | 56,000 | 2,584 | 4,320.72 |
| 2007-09-20 | 58,300 | 59,000 | 56,500 | 56,500 | 1,924 | 4,359.30 |
| 2007-09-19 | 57,800 | 59,800 | 57,800 | 58,800 | 1,989 | 4,536.76 |
| 2007-09-18 | 61,500 | 61,500 | 56,600 | 56,600 | 1,831 | 4,367.01 |
| 2007-09-14 | 60,200 | 61,600 | 57,100 | 61,100 | 3,580 | 4,714.22 |
| 2007-09-13 | 63,600 | 64,200 | 61,100 | 61,700 | 1,443 | 4,760.51 |
| 2007-09-12 | 64,500 | 66,600 | 62,000 | 64,600 | 2,178 | 4,984.26 |
| 2007-09-11 | 62,200 | 65,000 | 60,500 | 65,000 | 1,912 | 5,015.12 |
| 2007-09-10 | 64,000 | 64,300 | 63,200 | 63,200 | 1,057 | 4,876.24 |
| 2007-09-07 | 65,100 | 65,800 | 63,400 | 65,300 | 1,386 | 5,038.27 |
| 2007-09-06 | 63,600 | 65,800 | 62,800 | 65,200 | 1,548 | 5,030.55 |
| 2007-09-05 | 64,500 | 65,100 | 62,800 | 65,100 | 2,283 | 5,022.84 |
| 2007-09-04 | 64,900 | 65,500 | 64,000 | 65,000 | 994 | 5,015.12 |
| 2007-09-03 | 66,000 | 66,500 | 64,700 | 65,000 | 1,436 | 5,015.12 |
| 2007-08-31 | 64,900 | 66,300 | 64,600 | 66,200 | 2,110 | 5,107.71 |
| 2007-08-30 | 66,000 | 66,400 | 64,600 | 65,400 | 1,782 | 5,045.98 |
| 2007-08-29 | 64,900 | 66,000 | 64,200 | 66,000 | 1,481 | 5,092.28 |
| 2007-08-28 | 64,600 | 66,300 | 64,500 | 66,100 | 827 | 5,099.99 |
| 2007-08-27 | 67,200 | 67,200 | 65,500 | 65,500 | 1,151 | 5,053.70 |
| 2007-08-24 | 67,400 | 67,800 | 66,200 | 66,500 | 1,416 | 5,130.86 |
| 2007-08-23 | 66,500 | 68,000 | 66,500 | 67,900 | 1,640 | 5,238.87 |
| 2007-08-22 | 66,600 | 68,600 | 66,600 | 67,000 | 1,950 | 5,169.43 |
| 2007-08-21 | 65,200 | 67,500 | 64,600 | 67,500 | 1,546 | 5,208.01 |
| 2007-08-20 | 66,000 | 67,400 | 64,500 | 65,700 | 1,684 | 5,069.13 |
| 2007-08-17 | 67,600 | 67,600 | 64,100 | 66,000 | 2,064 | 5,092.28 |
| 2007-08-16 | 68,000 | 68,100 | 64,700 | 68,100 | 2,601 | 5,254.31 |
| 2007-08-15 | 69,400 | 70,300 | 67,100 | 68,500 | 2,749 | 5,285.17 |
| 2007-08-14 | 69,000 | 69,700 | 68,500 | 69,200 | 1,389 | 5,339.18 |
| 2007-08-13 | 69,500 | 70,600 | 69,000 | 69,500 | 948 | 5,362.32 |
| 2007-08-10 | 70,700 | 71,300 | 69,400 | 70,100 | 1,598 | 5,408.62 |
| 2007-08-09 | 70,000 | 72,000 | 68,900 | 71,700 | 2,031 | 5,532.07 |
| 2007-08-08 | 68,000 | 70,000 | 66,900 | 69,800 | 1,849 | 5,385.47 |
| 2007-08-07 | 70,200 | 70,200 | 67,700 | 67,700 | 823 | 5,223.44 |
| 2007-08-06 | 68,000 | 69,800 | 67,000 | 69,500 | 1,166 | 5,362.32 |
| 2007-08-03 | 68,900 | 69,600 | 68,400 | 69,000 | 1,023 | 5,323.75 |
| 2007-08-02 | 70,400 | 72,000 | 66,500 | 69,400 | 1,465 | 5,354.61 |
| 2007-08-01 | 72,800 | 73,900 | 70,100 | 70,100 | 1,477 | 5,408.62 |
| 2007-07-31 | 71,800 | 73,700 | 71,000 | 73,400 | 2,397 | 5,663.23 |
| 2007-07-30 | 69,700 | 71,400 | 69,300 | 70,800 | 816 | 5,462.63 |
| 2007-07-27 | 69,500 | 71,700 | 67,800 | 71,700 | 3,314 | 5,532.07 |
| 2007-07-26 | 72,300 | 72,700 | 70,500 | 71,900 | 4,508 | 5,547.50 |
| 2007-07-25 | 68,500 | 69,800 | 67,200 | 69,800 | 1,943 | 5,385.47 |
| 2007-07-24 | 67,000 | 68,900 | 66,000 | 68,000 | 2,670 | 5,246.59 |
| 2007-07-23 | 66,100 | 66,900 | 64,600 | 66,500 | 2,908 | 5,130.86 |
| 2007-07-20 | 67,400 | 68,900 | 67,100 | 67,100 | 1,652 | 5,177.15 |
| 2007-07-19 | 69,600 | 70,000 | 66,600 | 67,500 | 3,281 | 5,208.01 |
| 2007-07-18 | 68,200 | 70,600 | 66,000 | 70,600 | 3,499 | 5,447.19 |
| 2007-07-17 | 68,500 | 68,700 | 65,500 | 67,700 | 6,326 | 5,223.44 |
| 2007-07-13 | 72,400 | 72,700 | 69,800 | 69,900 | 2,026 | 5,393.19 |
| 2007-07-12 | 73,000 | 74,000 | 69,800 | 71,700 | 3,198 | 5,532.07 |
| 2007-07-11 | 71,800 | 74,500 | 71,700 | 72,900 | 3,113 | 5,624.65 |
| 2007-07-10 | 72,700 | 73,400 | 71,600 | 71,700 | 2,833 | 5,532.07 |
| 2007-07-09 | 75,000 | 76,000 | 74,600 | 74,700 | 1,741 | 5,763.53 |
| 2007-07-06 | 75,000 | 77,700 | 73,300 | 76,000 | 2,781 | 5,863.84 |
| 2007-07-05 | 76,900 | 77,200 | 75,200 | 75,700 | 2,310 | 5,840.69 |
| 2007-07-04 | 79,500 | 79,500 | 76,900 | 77,900 | 2,608 | 6,010.43 |
| 2007-07-03 | 80,800 | 80,800 | 78,800 | 79,700 | 2,608 | 6,149.31 |
| 2007-07-02 | 80,800 | 81,000 | 80,000 | 80,800 | 1,316 | 6,234.18 |
| 2007-06-29 | 81,500 | 81,800 | 80,500 | 81,200 | 1,147 | 6,265.05 |
| 2007-06-28 | 81,300 | 81,900 | 80,000 | 81,300 | 2,148 | 6,272.76 |
| 2007-06-27 | 81,400 | 81,400 | 80,100 | 81,200 | 1,813 | 6,265.05 |
| 2007-06-26 | 82,800 | 82,800 | 80,600 | 81,400 | 2,423 | 6,280.48 |
| 2007-06-25 | 81,500 | 83,000 | 81,500 | 82,700 | 1,778 | 6,380.78 |
| 2007-06-22 | 84,800 | 85,100 | 82,300 | 83,100 | 4,264 | 6,411.64 |
| 2007-06-21 | 80,800 | 85,700 | 80,800 | 84,400 | 6,510 | 6,511.94 |
| 2007-06-20 | 81,500 | 81,800 | 79,700 | 80,700 | 6,383 | 6,226.47 |
| 2007-06-19 | 80,300 | 83,100 | 79,400 | 82,500 | 11,950 | 6,365.35 |
| 2007-06-18 | 76,600 | 79,500 | 76,200 | 79,300 | 7,098 | 6,118.45 |
| 2007-06-15 | 72,400 | 76,200 | 71,700 | 75,600 | 6,505 | 5,832.97 |
| 2007-06-14 | 68,900 | 71,800 | 68,600 | 71,700 | 4,106 | 5,532.07 |
| 2007-06-13 | 68,300 | 69,000 | 67,900 | 68,500 | 897 | 5,285.17 |
| 2007-06-12 | 68,500 | 68,900 | 67,200 | 68,300 | 1,804 | 5,269.74 |
| 2007-06-11 | 70,500 | 70,600 | 68,100 | 68,400 | 2,460 | 5,277.45 |
| 2007-06-08 | 70,800 | 70,800 | 69,500 | 70,000 | 1,367 | 5,400.90 |
| 2007-06-07 | 70,200 | 71,200 | 70,100 | 70,900 | 1,086 | 5,470.34 |
| 2007-06-06 | 70,500 | 71,200 | 69,200 | 71,200 | 2,413 | 5,493.49 |
| 2007-06-05 | 68,600 | 69,300 | 67,300 | 68,000 | 2,697 | 5,246.59 |
| 2007-06-04 | 70,100 | 71,200 | 67,800 | 68,500 | 4,267 | 5,285.17 |
| 2007-06-01 | 71,800 | 71,900 | 69,600 | 70,000 | 3,418 | 5,400.90 |
| 2007-05-31 | 72,300 | 72,400 | 71,600 | 72,100 | 1,809 | 5,562.93 |
| 2007-05-30 | 71,700 | 72,800 | 70,200 | 72,300 | 3,897 | 5,578.36 |
| 2007-05-29 | 70,000 | 71,800 | 69,300 | 70,100 | 4,215 | 5,408.62 |
| 2007-05-28 | 66,800 | 69,800 | 66,800 | 68,900 | 5,119 | 5,316.03 |
| 2007-05-25 | 66,700 | 68,500 | 63,100 | 66,700 | 6,322 | 5,146.29 |
| 2007-05-24 | 69,300 | 69,300 | 66,100 | 66,800 | 3,595 | 5,154 |
| 2007-05-23 | 71,900 | 72,200 | 68,800 | 69,300 | 5,044 | 5,346.89 |
| 2007-05-22 | 67,700 | 71,400 | 67,000 | 71,400 | 3,892 | 5,508.92 |
| 2007-05-21 | 67,000 | 69,100 | 66,900 | 67,500 | 5,183 | 5,208.01 |
| 2007-05-18 | 66,200 | 67,600 | 62,500 | 66,700 | 7,732 | 5,146.29 |
| 2007-05-17 | 69,200 | 70,100 | 67,000 | 67,500 | 2,360 | 5,208.01 |
| 2007-05-16 | 67,000 | 71,800 | 66,300 | 70,200 | 5,891 | 5,416.33 |
| 2007-05-15 | 70,100 | 73,100 | 68,200 | 72,500 | 3,178 | 5,593.79 |
| 2007-05-14 | 75,500 | 75,600 | 70,700 | 72,100 | 3,419 | 5,562.93 |
| 2007-05-11 | 75,300 | 75,600 | 74,300 | 75,000 | 1,557 | 5,786.68 |
| 2007-05-10 | 77,000 | 77,300 | 75,800 | 76,600 | 906 | 5,910.13 |
| 2007-05-09 | 78,900 | 79,500 | 75,800 | 76,400 | 1,469 | 5,894.70 |
| 2007-05-08 | 80,200 | 80,900 | 77,700 | 78,800 | 1,698 | 6,079.87 |
| 2007-05-07 | 78,300 | 81,200 | 78,300 | 80,100 | 2,223 | 6,180.17 |
| 2007-05-02 | 76,800 | 78,000 | 75,500 | 77,900 | 1,932 | 6,010.43 |
| 2007-05-01 | 76,300 | 77,500 | 74,300 | 76,700 | 1,462 | 5,917.84 |
| 2007-04-27 | 76,100 | 77,500 | 75,300 | 76,900 | 1,512 | 5,933.28 |
| 2007-04-26 | 76,000 | 76,100 | 74,000 | 75,500 | 1,570 | 5,825.26 |
| 2007-04-25 | 76,600 | 77,900 | 75,000 | 75,700 | 1,495 | 5,840.69 |
| 2007-04-24 | 76,800 | 78,300 | 76,500 | 77,100 | 1,572 | 5,948.71 |
| 2007-04-23 | 75,800 | 79,400 | 75,100 | 78,300 | 4,402 | 6,041.29 |
| 2007-04-20 | 76,200 | 76,300 | 72,200 | 75,400 | 3,414 | 5,817.54 |
| 2007-04-19 | 76,600 | 77,900 | 75,700 | 76,200 | 1,328 | 5,879.27 |
| 2007-04-18 | 79,300 | 79,800 | 76,300 | 77,800 | 2,230 | 6,002.72 |
| 2007-04-17 | 79,800 | 81,500 | 78,900 | 79,500 | 1,415 | 6,133.88 |
| 2007-04-16 | 84,500 | 84,600 | 76,000 | 78,800 | 2,142 | 6,079.87 |
| 2007-04-13 | 85,100 | 86,800 | 82,900 | 84,500 | 2,844 | 6,519.66 |
| 2007-04-12 | 82,100 | 85,900 | 81,100 | 84,600 | 2,975 | 6,527.38 |
| 2007-04-11 | 84,300 | 84,300 | 81,500 | 82,400 | 2,974 | 6,357.63 |
| 2007-04-10 | 80,200 | 83,800 | 79,900 | 83,700 | 4,349 | 6,457.93 |
| 2007-04-09 | 80,300 | 80,300 | 79,400 | 79,700 | 993 | 6,149.31 |
| 2007-04-06 | 79,700 | 80,300 | 78,600 | 79,300 | 1,149 | 6,118.45 |
| 2007-04-05 | 79,700 | 81,000 | 78,900 | 79,700 | 1,228 | 6,149.31 |
| 2007-04-04 | 80,400 | 80,700 | 78,700 | 79,700 | 1,079 | 6,149.31 |
| 2007-04-03 | 78,300 | 79,900 | 77,800 | 79,900 | 1,375 | 6,164.74 |
| 2007-04-02 | 81,100 | 81,200 | 77,800 | 78,200 | 1,865 | 6,033.58 |
| 2007-03-30 | 76,700 | 80,700 | 76,600 | 80,700 | 1,868 | 6,226.47 |
| 2007-03-29 | 77,800 | 77,800 | 75,700 | 76,700 | 2,321 | 5,917.84 |
| 2007-03-28 | 78,300 | 80,400 | 78,300 | 79,200 | 897 | 6,110.73 |
| 2007-03-27 | 80,900 | 80,900 | 79,200 | 79,300 | 1,592 | 6,118.45 |
| 2007-03-26 | 79,100 | 80,900 | 77,500 | 80,800 | 3,386 | 6,234.18 |
| 2007-03-23 | 81,000 | 81,400 | 79,300 | 79,800 | 2,551 | 6,157.03 |
| 2007-03-22 | 84,700 | 84,900 | 81,100 | 81,400 | 3,718 | 6,280.48 |
| 2007-03-20 | 81,300 | 83,300 | 80,400 | 83,200 | 3,767 | 6,419.36 |
| 2007-03-19 | 80,000 | 80,000 | 74,100 | 79,300 | 6,121 | 6,118.45 |
| 2007-03-16 | 86,100 | 86,400 | 79,100 | 80,000 | 6,726 | 6,172.46 |
| 2007-03-15 | 85,900 | 86,400 | 85,100 | 85,500 | 2,080 | 6,596.81 |
| 2007-03-14 | 85,100 | 87,000 | 85,000 | 85,500 | 2,793 | 6,596.81 |
| 2007-03-13 | 89,300 | 89,400 | 87,300 | 87,900 | 1,863 | 6,781.99 |
| 2007-03-12 | 90,100 | 90,300 | 89,200 | 89,300 | 1,249 | 6,890.01 |
| 2007-03-09 | 90,000 | 90,400 | 89,000 | 89,200 | 2,105 | 6,882.29 |
| 2007-03-08 | 87,800 | 90,900 | 87,800 | 89,200 | 2,494 | 6,882.29 |
| 2007-03-07 | 92,600 | 92,600 | 88,000 | 88,800 | 1,947 | 6,851.43 |
| 2007-03-06 | 85,000 | 92,700 | 84,900 | 90,600 | 3,173 | 6,990.31 |
| 2007-03-05 | 89,300 | 90,000 | 85,200 | 86,000 | 3,196 | 6,635.39 |
| 2007-03-02 | 91,200 | 92,500 | 90,200 | 91,300 | 2,972 | 7,044.32 |
| 2007-03-01 | 95,000 | 96,400 | 89,100 | 93,200 | 6,586 | 7,190.91 |
| 2007-02-28 | 89,200 | 94,900 | 88,800 | 94,000 | 8,533 | 7,252.64 |
| 2007-02-27 | 99,500 | 101,000 | 97,400 | 98,200 | 4,811 | 7,576.69 |
| 2007-02-26 | 105,000 | 106,000 | 100,000 | 102,000 | 3,257 | 7,869.88 |
| 2007-02-23 | 102,000 | 106,000 | 101,000 | 104,000 | 5,707 | 8,024.20 |
| 2007-02-22 | 98,300 | 102,000 | 98,000 | 101,000 | 2,705 | 7,792.73 |
| 2007-02-21 | 98,300 | 99,700 | 98,000 | 98,100 | 2,807 | 7,568.98 |
| 2007-02-20 | 101,000 | 102,000 | 98,600 | 99,300 | 2,277 | 7,661.56 |
| 2007-02-19 | 99,700 | 102,000 | 99,600 | 101,000 | 1,815 | 7,792.73 |
| 2007-02-16 | 99,600 | 102,000 | 99,000 | 100,000 | 4,724 | 7,715.57 |
| 2007-02-15 | 105,000 | 106,000 | 101,000 | 102,000 | 4,006 | 7,869.88 |
| 2007-02-14 | 109,000 | 109,000 | 104,000 | 106,000 | 2,963 | 8,178.51 |
| 2007-02-13 | 107,000 | 109,000 | 107,000 | 109,000 | 1,069 | 8,409.97 |
| 2007-02-09 | 106,000 | 109,000 | 106,000 | 108,000 | 1,223 | 8,332.82 |
| 2007-02-08 | 109,000 | 110,000 | 106,000 | 107,000 | 2,286 | 8,255.66 |
| 2007-02-07 | 109,000 | 110,000 | 109,000 | 109,000 | 549 | 8,409.97 |
| 2007-02-06 | 112,000 | 112,000 | 109,000 | 110,000 | 1,455 | 8,487.13 |
| 2007-02-05 | 110,000 | 112,000 | 110,000 | 111,000 | 1,000 | 8,564.29 |
| 2007-02-02 | 109,000 | 111,000 | 109,000 | 109,000 | 1,431 | 8,409.97 |
| 2007-02-01 | 112,000 | 112,000 | 109,000 | 110,000 | 1,227 | 8,487.13 |
| 2007-01-31 | 111,000 | 112,000 | 109,000 | 112,000 | 1,451 | 8,641.44 |
| 2007-01-30 | 113,000 | 114,000 | 110,000 | 110,000 | 2,265 | 8,487.13 |
| 2007-01-29 | 112,000 | 114,000 | 112,000 | 112,000 | 1,415 | 8,641.44 |
| 2007-01-26 | 113,000 | 114,000 | 111,000 | 113,000 | 2,341 | 8,718.60 |
| 2007-01-25 | 116,000 | 117,000 | 114,000 | 115,000 | 1,482 | 8,872.91 |
| 2007-01-24 | 117,000 | 117,000 | 115,000 | 116,000 | 2,021 | 8,950.06 |
| 2007-01-23 | 117,000 | 118,000 | 115,000 | 117,000 | 1,738 | 9,027.22 |
| 2007-01-22 | 121,000 | 121,000 | 117,000 | 118,000 | 2,312 | 9,104.38 |
| 2007-01-19 | 115,000 | 121,000 | 115,000 | 119,000 | 5,667 | 9,181.53 |
| 2007-01-18 | 113,000 | 117,000 | 113,000 | 116,000 | 5,207 | 8,950.06 |
| 2007-01-17 | 113,000 | 115,000 | 113,000 | 114,000 | 2,732 | 8,795.75 |
| 2007-01-16 | 113,000 | 113,000 | 111,000 | 112,000 | 2,396 | 8,641.44 |
| 2007-01-15 | 109,000 | 113,000 | 109,000 | 113,000 | 1,699 | 8,718.60 |
| 2007-01-12 | 108,000 | 110,000 | 108,000 | 109,000 | 1,196 | 8,409.97 |
| 2007-01-11 | 109,000 | 110,000 | 108,000 | 109,000 | 972 | 8,409.97 |
| 2007-01-10 | 110,000 | 110,000 | 108,000 | 110,000 | 709 | 8,487.13 |
| 2007-01-09 | 109,000 | 110,000 | 108,000 | 109,000 | 698 | 8,409.97 |
| 2007-01-05 | 112,000 | 113,000 | 109,000 | 109,000 | 1,824 | 8,409.97 |
| 2007-01-04 | 111,000 | 113,000 | 110,000 | 112,000 | 773 | 8,641.44 |
分割・併合履歴 ： [2021-04-28]10株→1株 [2020-10-20]1株→0.953株 [2020-08-07]1株→1.36株 [2013-09-26]1株→100株 [2005-03-28]1株→5株 [2003-12-25]1株→3株
