7278 (株)エクセディ 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 | 3,850 | 3,870 | 3,790 | 3,790 | 43,600 | 3,790 |
| 2007-12-27 | 3,880 | 3,880 | 3,810 | 3,830 | 115,300 | 3,830 |
| 2007-12-26 | 3,850 | 3,890 | 3,850 | 3,880 | 127,400 | 3,880 |
| 2007-12-25 | 3,890 | 3,920 | 3,870 | 3,900 | 170,000 | 3,900 |
| 2007-12-21 | 3,730 | 3,860 | 3,730 | 3,850 | 300,600 | 3,850 |
| 2007-12-20 | 3,730 | 3,760 | 3,710 | 3,720 | 164,900 | 3,720 |
| 2007-12-19 | 3,760 | 3,760 | 3,650 | 3,660 | 188,100 | 3,660 |
| 2007-12-18 | 3,720 | 3,760 | 3,700 | 3,740 | 87,100 | 3,740 |
| 2007-12-17 | 3,780 | 3,800 | 3,740 | 3,770 | 169,100 | 3,770 |
| 2007-12-14 | 3,750 | 3,800 | 3,740 | 3,770 | 204,600 | 3,770 |
| 2007-12-13 | 3,720 | 3,750 | 3,680 | 3,700 | 105,200 | 3,700 |
| 2007-12-12 | 3,690 | 3,770 | 3,620 | 3,770 | 142,800 | 3,770 |
| 2007-12-11 | 3,700 | 3,720 | 3,650 | 3,680 | 117,200 | 3,680 |
| 2007-12-10 | 3,750 | 3,760 | 3,670 | 3,710 | 169,400 | 3,710 |
| 2007-12-07 | 3,780 | 3,820 | 3,760 | 3,800 | 164,900 | 3,800 |
| 2007-12-06 | 3,810 | 3,840 | 3,750 | 3,780 | 120,900 | 3,780 |
| 2007-12-05 | 3,730 | 3,850 | 3,710 | 3,810 | 199,000 | 3,810 |
| 2007-12-04 | 3,780 | 3,850 | 3,740 | 3,850 | 156,700 | 3,850 |
| 2007-12-03 | 3,850 | 3,860 | 3,810 | 3,830 | 157,900 | 3,830 |
| 2007-11-30 | 3,820 | 3,850 | 3,780 | 3,810 | 131,000 | 3,810 |
| 2007-11-29 | 3,830 | 3,840 | 3,750 | 3,810 | 218,100 | 3,810 |
| 2007-11-28 | 3,820 | 3,820 | 3,710 | 3,820 | 224,800 | 3,820 |
| 2007-11-27 | 3,770 | 3,850 | 3,720 | 3,810 | 264,600 | 3,810 |
| 2007-11-26 | 3,670 | 3,760 | 3,610 | 3,760 | 229,800 | 3,760 |
| 2007-11-22 | 3,740 | 3,740 | 3,510 | 3,570 | 298,700 | 3,570 |
| 2007-11-21 | 3,730 | 3,820 | 3,670 | 3,700 | 246,500 | 3,700 |
| 2007-11-20 | 3,610 | 3,680 | 3,560 | 3,680 | 197,700 | 3,680 |
| 2007-11-19 | 3,730 | 3,790 | 3,580 | 3,600 | 245,900 | 3,600 |
| 2007-11-16 | 3,490 | 3,750 | 3,440 | 3,680 | 312,500 | 3,680 |
| 2007-11-15 | 3,500 | 3,530 | 3,470 | 3,480 | 122,200 | 3,480 |
| 2007-11-14 | 3,480 | 3,520 | 3,430 | 3,510 | 127,600 | 3,510 |
| 2007-11-13 | 3,500 | 3,540 | 3,430 | 3,460 | 164,200 | 3,460 |
| 2007-11-12 | 3,610 | 3,620 | 3,520 | 3,530 | 128,100 | 3,530 |
| 2007-11-09 | 3,650 | 3,680 | 3,610 | 3,620 | 112,900 | 3,620 |
| 2007-11-08 | 3,590 | 3,650 | 3,560 | 3,610 | 98,800 | 3,610 |
| 2007-11-07 | 3,730 | 3,750 | 3,670 | 3,680 | 85,600 | 3,680 |
| 2007-11-06 | 3,640 | 3,730 | 3,640 | 3,700 | 70,100 | 3,700 |
| 2007-11-05 | 3,760 | 3,770 | 3,660 | 3,690 | 92,500 | 3,690 |
| 2007-11-02 | 3,770 | 3,830 | 3,760 | 3,760 | 92,300 | 3,760 |
| 2007-11-01 | 3,770 | 3,870 | 3,770 | 3,850 | 160,300 | 3,850 |
| 2007-10-31 | 3,680 | 3,780 | 3,680 | 3,770 | 186,300 | 3,770 |
| 2007-10-30 | 3,650 | 3,730 | 3,630 | 3,710 | 118,900 | 3,710 |
| 2007-10-29 | 3,690 | 3,700 | 3,630 | 3,640 | 103,400 | 3,640 |
| 2007-10-26 | 3,680 | 3,710 | 3,620 | 3,650 | 284,700 | 3,650 |
| 2007-10-25 | 3,490 | 3,500 | 3,420 | 3,430 | 88,900 | 3,430 |
| 2007-10-24 | 3,560 | 3,570 | 3,470 | 3,510 | 102,300 | 3,510 |
| 2007-10-23 | 3,520 | 3,550 | 3,510 | 3,530 | 78,500 | 3,530 |
| 2007-10-22 | 3,530 | 3,600 | 3,480 | 3,540 | 127,000 | 3,540 |
| 2007-10-19 | 3,630 | 3,710 | 3,600 | 3,630 | 210,400 | 3,630 |
| 2007-10-18 | 3,550 | 3,620 | 3,530 | 3,600 | 133,600 | 3,600 |
| 2007-10-17 | 3,500 | 3,590 | 3,460 | 3,500 | 128,600 | 3,500 |
| 2007-10-16 | 3,550 | 3,590 | 3,520 | 3,550 | 74,500 | 3,550 |
| 2007-10-15 | 3,590 | 3,620 | 3,530 | 3,560 | 76,300 | 3,560 |
| 2007-10-12 | 3,590 | 3,600 | 3,560 | 3,570 | 37,700 | 3,570 |
| 2007-10-11 | 3,590 | 3,640 | 3,530 | 3,630 | 78,900 | 3,630 |
| 2007-10-10 | 3,570 | 3,600 | 3,540 | 3,580 | 63,100 | 3,580 |
| 2007-10-09 | 3,590 | 3,620 | 3,540 | 3,600 | 45,600 | 3,600 |
| 2007-10-05 | 3,550 | 3,620 | 3,540 | 3,600 | 63,000 | 3,600 |
| 2007-10-04 | 3,640 | 3,670 | 3,580 | 3,620 | 98,300 | 3,620 |
| 2007-10-03 | 3,670 | 3,720 | 3,610 | 3,720 | 94,800 | 3,720 |
| 2007-10-02 | 3,660 | 3,690 | 3,610 | 3,670 | 75,700 | 3,670 |
| 2007-10-01 | 3,620 | 3,660 | 3,570 | 3,640 | 108,700 | 3,640 |
| 2007-09-28 | 3,590 | 3,620 | 3,550 | 3,580 | 120,200 | 3,580 |
| 2007-09-27 | 3,530 | 3,620 | 3,530 | 3,620 | 126,100 | 3,620 |
| 2007-09-26 | 3,430 | 3,490 | 3,380 | 3,480 | 74,400 | 3,480 |
| 2007-09-25 | 3,400 | 3,410 | 3,310 | 3,400 | 96,900 | 3,400 |
| 2007-09-21 | 3,380 | 3,390 | 3,340 | 3,370 | 50,900 | 3,370 |
| 2007-09-20 | 3,400 | 3,420 | 3,360 | 3,400 | 94,400 | 3,400 |
| 2007-09-19 | 3,260 | 3,370 | 3,260 | 3,350 | 92,300 | 3,350 |
| 2007-09-18 | 3,230 | 3,260 | 3,180 | 3,190 | 86,000 | 3,190 |
| 2007-09-14 | 3,220 | 3,260 | 3,210 | 3,240 | 123,800 | 3,240 |
| 2007-09-13 | 3,220 | 3,270 | 3,200 | 3,210 | 84,800 | 3,210 |
| 2007-09-12 | 3,200 | 3,270 | 3,180 | 3,190 | 156,400 | 3,190 |
| 2007-09-11 | 3,230 | 3,240 | 3,180 | 3,190 | 144,000 | 3,190 |
| 2007-09-10 | 3,210 | 3,280 | 3,210 | 3,230 | 142,500 | 3,230 |
| 2007-09-07 | 3,310 | 3,410 | 3,280 | 3,370 | 208,100 | 3,370 |
| 2007-09-06 | 3,140 | 3,260 | 3,100 | 3,250 | 99,500 | 3,250 |
| 2007-09-05 | 3,370 | 3,370 | 3,240 | 3,240 | 102,200 | 3,240 |
| 2007-09-04 | 3,300 | 3,350 | 3,300 | 3,350 | 61,600 | 3,350 |
| 2007-09-03 | 3,380 | 3,380 | 3,310 | 3,350 | 48,400 | 3,350 |
| 2007-08-31 | 3,260 | 3,360 | 3,240 | 3,360 | 125,200 | 3,360 |
| 2007-08-30 | 3,280 | 3,300 | 3,230 | 3,260 | 101,400 | 3,260 |
| 2007-08-29 | 3,250 | 3,270 | 3,220 | 3,240 | 93,500 | 3,240 |
| 2007-08-28 | 3,340 | 3,360 | 3,270 | 3,340 | 148,800 | 3,340 |
| 2007-08-27 | 3,270 | 3,310 | 3,260 | 3,290 | 58,800 | 3,290 |
| 2007-08-24 | 3,310 | 3,350 | 3,230 | 3,270 | 89,900 | 3,270 |
| 2007-08-23 | 3,290 | 3,320 | 3,240 | 3,300 | 134,400 | 3,300 |
| 2007-08-22 | 3,230 | 3,270 | 3,150 | 3,230 | 115,200 | 3,230 |
| 2007-08-21 | 3,190 | 3,340 | 3,190 | 3,280 | 144,600 | 3,280 |
| 2007-08-20 | 3,430 | 3,430 | 3,180 | 3,200 | 315,900 | 3,200 |
| 2007-08-17 | 3,330 | 3,390 | 2,975 | 3,030 | 338,300 | 3,030 |
| 2007-08-16 | 3,490 | 3,500 | 3,300 | 3,410 | 177,700 | 3,410 |
| 2007-08-15 | 3,680 | 3,680 | 3,520 | 3,560 | 120,100 | 3,560 |
| 2007-08-14 | 3,600 | 3,680 | 3,580 | 3,680 | 198,100 | 3,680 |
| 2007-08-13 | 3,650 | 3,690 | 3,520 | 3,520 | 203,600 | 3,520 |
| 2007-08-10 | 3,820 | 3,840 | 3,570 | 3,570 | 597,900 | 3,570 |
| 2007-08-09 | 3,610 | 3,890 | 3,490 | 3,860 | 654,400 | 3,860 |
| 2007-08-08 | 3,630 | 3,770 | 3,620 | 3,710 | 376,500 | 3,710 |
| 2007-08-07 | 3,550 | 3,600 | 3,510 | 3,580 | 222,600 | 3,580 |
| 2007-08-06 | 3,500 | 3,560 | 3,480 | 3,530 | 138,100 | 3,530 |
| 2007-08-03 | 3,590 | 3,630 | 3,510 | 3,540 | 187,400 | 3,540 |
| 2007-08-02 | 3,610 | 3,660 | 3,510 | 3,570 | 258,600 | 3,570 |
| 2007-08-01 | 3,600 | 3,650 | 3,560 | 3,580 | 387,100 | 3,580 |
| 2007-07-31 | 3,740 | 3,740 | 3,540 | 3,590 | 404,600 | 3,590 |
| 2007-07-30 | 3,560 | 3,570 | 3,460 | 3,540 | 420,600 | 3,540 |
| 2007-07-27 | 3,450 | 3,720 | 3,440 | 3,610 | 996,800 | 3,610 |
| 2007-07-26 | 3,380 | 3,440 | 3,350 | 3,400 | 180,600 | 3,400 |
| 2007-07-25 | 3,290 | 3,340 | 3,270 | 3,340 | 82,900 | 3,340 |
| 2007-07-24 | 3,380 | 3,400 | 3,310 | 3,360 | 110,200 | 3,360 |
| 2007-07-23 | 3,400 | 3,400 | 3,310 | 3,350 | 151,600 | 3,350 |
| 2007-07-20 | 3,430 | 3,430 | 3,310 | 3,350 | 175,400 | 3,350 |
| 2007-07-19 | 3,330 | 3,370 | 3,300 | 3,350 | 133,600 | 3,350 |
| 2007-07-18 | 3,300 | 3,350 | 3,280 | 3,300 | 192,600 | 3,300 |
| 2007-07-17 | 3,300 | 3,340 | 3,260 | 3,280 | 144,500 | 3,280 |
| 2007-07-13 | 3,370 | 3,400 | 3,310 | 3,320 | 190,200 | 3,320 |
| 2007-07-12 | 3,410 | 3,410 | 3,320 | 3,350 | 146,300 | 3,350 |
| 2007-07-11 | 3,400 | 3,440 | 3,360 | 3,360 | 183,600 | 3,360 |
| 2007-07-10 | 3,430 | 3,460 | 3,410 | 3,450 | 84,300 | 3,450 |
| 2007-07-09 | 3,480 | 3,480 | 3,440 | 3,450 | 150,400 | 3,450 |
| 2007-07-06 | 3,530 | 3,530 | 3,430 | 3,490 | 186,500 | 3,490 |
| 2007-07-05 | 3,530 | 3,570 | 3,490 | 3,520 | 363,100 | 3,520 |
| 2007-07-04 | 3,480 | 3,510 | 3,460 | 3,500 | 268,100 | 3,500 |
| 2007-07-03 | 3,490 | 3,500 | 3,450 | 3,470 | 159,100 | 3,470 |
| 2007-07-02 | 3,430 | 3,490 | 3,400 | 3,440 | 271,200 | 3,440 |
| 2007-06-29 | 3,260 | 3,370 | 3,260 | 3,360 | 238,500 | 3,360 |
| 2007-06-28 | 3,290 | 3,300 | 3,240 | 3,280 | 120,600 | 3,280 |
| 2007-06-27 | 3,260 | 3,310 | 3,260 | 3,280 | 158,400 | 3,280 |
| 2007-06-26 | 3,260 | 3,270 | 3,200 | 3,260 | 155,200 | 3,260 |
| 2007-06-25 | 3,330 | 3,390 | 3,300 | 3,310 | 195,100 | 3,310 |
| 2007-06-22 | 3,390 | 3,400 | 3,340 | 3,350 | 202,200 | 3,350 |
| 2007-06-21 | 3,330 | 3,400 | 3,310 | 3,380 | 163,500 | 3,380 |
| 2007-06-20 | 3,320 | 3,400 | 3,320 | 3,350 | 216,900 | 3,350 |
| 2007-06-19 | 3,340 | 3,370 | 3,290 | 3,350 | 125,400 | 3,350 |
| 2007-06-18 | 3,340 | 3,360 | 3,280 | 3,340 | 207,200 | 3,340 |
| 2007-06-15 | 3,310 | 3,310 | 3,230 | 3,300 | 115,000 | 3,300 |
| 2007-06-14 | 3,220 | 3,300 | 3,190 | 3,300 | 149,300 | 3,300 |
| 2007-06-13 | 3,170 | 3,230 | 3,110 | 3,220 | 161,500 | 3,220 |
| 2007-06-12 | 3,250 | 3,250 | 3,190 | 3,230 | 224,000 | 3,230 |
| 2007-06-11 | 3,230 | 3,280 | 3,220 | 3,240 | 188,200 | 3,240 |
| 2007-06-08 | 3,180 | 3,230 | 3,140 | 3,220 | 333,000 | 3,220 |
| 2007-06-07 | 3,100 | 3,190 | 3,100 | 3,180 | 251,800 | 3,180 |
| 2007-06-06 | 3,180 | 3,180 | 3,110 | 3,110 | 285,400 | 3,110 |
| 2007-06-05 | 3,180 | 3,220 | 3,130 | 3,210 | 289,200 | 3,210 |
| 2007-06-04 | 3,130 | 3,220 | 3,120 | 3,210 | 281,600 | 3,210 |
| 2007-06-01 | 3,140 | 3,150 | 3,080 | 3,090 | 283,500 | 3,090 |
| 2007-05-31 | 3,130 | 3,150 | 3,060 | 3,120 | 572,900 | 3,120 |
| 2007-05-30 | 2,955 | 2,960 | 2,905 | 2,945 | 164,800 | 2,945 |
| 2007-05-29 | 2,930 | 2,965 | 2,925 | 2,940 | 172,200 | 2,940 |
| 2007-05-28 | 2,900 | 2,920 | 2,860 | 2,920 | 232,000 | 2,920 |
| 2007-05-25 | 2,905 | 2,915 | 2,855 | 2,895 | 171,100 | 2,895 |
| 2007-05-24 | 2,955 | 2,960 | 2,900 | 2,930 | 180,500 | 2,930 |
| 2007-05-23 | 2,900 | 2,960 | 2,895 | 2,940 | 281,100 | 2,940 |
| 2007-05-22 | 2,895 | 2,905 | 2,860 | 2,895 | 247,100 | 2,895 |
| 2007-05-21 | 2,815 | 2,885 | 2,810 | 2,855 | 229,100 | 2,855 |
| 2007-05-18 | 2,895 | 2,895 | 2,795 | 2,795 | 297,100 | 2,795 |
| 2007-05-17 | 2,850 | 2,880 | 2,815 | 2,855 | 463,000 | 2,855 |
| 2007-05-16 | 2,805 | 2,885 | 2,800 | 2,810 | 423,500 | 2,810 |
| 2007-05-15 | 2,840 | 2,850 | 2,780 | 2,785 | 332,300 | 2,785 |
| 2007-05-14 | 2,855 | 2,890 | 2,825 | 2,840 | 212,600 | 2,840 |
| 2007-05-11 | 2,840 | 2,920 | 2,800 | 2,870 | 415,900 | 2,870 |
| 2007-05-10 | 2,935 | 2,940 | 2,825 | 2,870 | 627,000 | 2,870 |
| 2007-05-09 | 2,925 | 2,960 | 2,915 | 2,930 | 351,500 | 2,930 |
| 2007-05-08 | 3,020 | 3,040 | 2,915 | 2,935 | 530,800 | 2,935 |
| 2007-05-07 | 3,050 | 3,090 | 3,010 | 3,020 | 233,700 | 3,020 |
| 2007-05-02 | 2,980 | 3,030 | 2,970 | 3,000 | 469,200 | 3,000 |
| 2007-05-01 | 3,110 | 3,110 | 2,920 | 2,955 | 878,200 | 2,955 |
| 2007-04-27 | 3,210 | 3,260 | 3,150 | 3,210 | 261,400 | 3,210 |
| 2007-04-26 | 3,210 | 3,230 | 3,180 | 3,230 | 117,800 | 3,230 |
| 2007-04-25 | 3,230 | 3,280 | 3,200 | 3,210 | 144,100 | 3,210 |
| 2007-04-24 | 3,250 | 3,300 | 3,220 | 3,270 | 136,500 | 3,270 |
| 2007-04-23 | 3,340 | 3,350 | 3,270 | 3,300 | 123,100 | 3,300 |
| 2007-04-20 | 3,310 | 3,330 | 3,270 | 3,290 | 147,900 | 3,290 |
| 2007-04-19 | 3,290 | 3,310 | 3,250 | 3,300 | 206,200 | 3,300 |
| 2007-04-18 | 3,300 | 3,520 | 3,270 | 3,340 | 636,800 | 3,340 |
| 2007-04-17 | 3,250 | 3,270 | 3,170 | 3,200 | 157,700 | 3,200 |
| 2007-04-16 | 3,250 | 3,250 | 3,200 | 3,210 | 172,500 | 3,210 |
| 2007-04-13 | 3,320 | 3,340 | 3,230 | 3,240 | 120,100 | 3,240 |
| 2007-04-12 | 3,370 | 3,370 | 3,300 | 3,310 | 99,200 | 3,310 |
| 2007-04-11 | 3,410 | 3,410 | 3,360 | 3,360 | 68,600 | 3,360 |
| 2007-04-10 | 3,410 | 3,420 | 3,370 | 3,400 | 112,000 | 3,400 |
| 2007-04-09 | 3,410 | 3,440 | 3,400 | 3,430 | 101,000 | 3,430 |
| 2007-04-06 | 3,440 | 3,500 | 3,400 | 3,420 | 118,700 | 3,420 |
| 2007-04-05 | 3,420 | 3,450 | 3,390 | 3,440 | 160,900 | 3,440 |
| 2007-04-04 | 3,400 | 3,450 | 3,390 | 3,390 | 104,500 | 3,390 |
| 2007-04-03 | 3,360 | 3,430 | 3,350 | 3,380 | 120,300 | 3,380 |
| 2007-04-02 | 3,450 | 3,450 | 3,330 | 3,350 | 190,300 | 3,350 |
| 2007-03-30 | 3,390 | 3,400 | 3,310 | 3,360 | 160,600 | 3,360 |
| 2007-03-29 | 3,340 | 3,350 | 3,310 | 3,350 | 152,600 | 3,350 |
| 2007-03-28 | 3,460 | 3,480 | 3,360 | 3,390 | 200,500 | 3,390 |
| 2007-03-27 | 3,520 | 3,520 | 3,470 | 3,480 | 159,300 | 3,480 |
| 2007-03-26 | 3,490 | 3,490 | 3,450 | 3,490 | 94,900 | 3,490 |
| 2007-03-23 | 3,450 | 3,490 | 3,430 | 3,460 | 100,200 | 3,460 |
| 2007-03-22 | 3,380 | 3,490 | 3,380 | 3,450 | 326,700 | 3,450 |
| 2007-03-20 | 3,320 | 3,380 | 3,280 | 3,350 | 335,400 | 3,350 |
| 2007-03-19 | 3,330 | 3,330 | 3,250 | 3,270 | 483,500 | 3,270 |
| 2007-03-16 | 3,500 | 3,530 | 3,420 | 3,430 | 213,600 | 3,430 |
| 2007-03-15 | 3,510 | 3,540 | 3,490 | 3,540 | 112,400 | 3,540 |
| 2007-03-14 | 3,560 | 3,560 | 3,490 | 3,500 | 97,300 | 3,500 |
| 2007-03-13 | 3,580 | 3,600 | 3,570 | 3,580 | 49,800 | 3,580 |
| 2007-03-12 | 3,620 | 3,670 | 3,600 | 3,610 | 80,700 | 3,610 |
| 2007-03-09 | 3,650 | 3,680 | 3,600 | 3,610 | 111,800 | 3,610 |
| 2007-03-08 | 3,550 | 3,630 | 3,510 | 3,620 | 127,700 | 3,620 |
| 2007-03-07 | 3,640 | 3,680 | 3,590 | 3,590 | 118,700 | 3,590 |
| 2007-03-06 | 3,510 | 3,610 | 3,510 | 3,590 | 173,400 | 3,590 |
| 2007-03-05 | 3,560 | 3,590 | 3,520 | 3,550 | 202,100 | 3,550 |
| 2007-03-02 | 3,660 | 3,680 | 3,610 | 3,660 | 96,300 | 3,660 |
| 2007-03-01 | 3,690 | 3,710 | 3,640 | 3,680 | 127,800 | 3,680 |
| 2007-02-28 | 3,450 | 3,680 | 3,430 | 3,640 | 158,300 | 3,640 |
| 2007-02-27 | 3,810 | 3,840 | 3,790 | 3,800 | 96,600 | 3,800 |
| 2007-02-26 | 3,830 | 3,870 | 3,820 | 3,820 | 167,600 | 3,820 |
| 2007-02-23 | 3,810 | 3,810 | 3,760 | 3,780 | 160,200 | 3,780 |
| 2007-02-22 | 3,780 | 3,790 | 3,740 | 3,760 | 211,500 | 3,760 |
| 2007-02-21 | 3,800 | 3,820 | 3,760 | 3,790 | 100,800 | 3,790 |
| 2007-02-20 | 3,870 | 3,870 | 3,780 | 3,820 | 128,700 | 3,820 |
| 2007-02-19 | 3,830 | 3,900 | 3,820 | 3,880 | 65,600 | 3,880 |
| 2007-02-16 | 3,850 | 3,870 | 3,800 | 3,830 | 82,400 | 3,830 |
| 2007-02-15 | 3,900 | 3,910 | 3,840 | 3,850 | 73,800 | 3,850 |
| 2007-02-14 | 3,930 | 3,930 | 3,860 | 3,880 | 164,700 | 3,880 |
| 2007-02-13 | 3,920 | 4,010 | 3,910 | 3,980 | 186,400 | 3,980 |
| 2007-02-09 | 3,850 | 3,930 | 3,830 | 3,900 | 190,600 | 3,900 |
| 2007-02-08 | 3,870 | 3,910 | 3,840 | 3,850 | 73,300 | 3,850 |
| 2007-02-07 | 3,910 | 3,910 | 3,860 | 3,870 | 180,200 | 3,870 |
| 2007-02-06 | 3,860 | 3,910 | 3,860 | 3,870 | 101,000 | 3,870 |
| 2007-02-05 | 3,940 | 3,940 | 3,840 | 3,850 | 181,000 | 3,850 |
| 2007-02-02 | 3,940 | 3,940 | 3,880 | 3,900 | 162,300 | 3,900 |
| 2007-02-01 | 3,810 | 3,940 | 3,790 | 3,910 | 151,100 | 3,910 |
| 2007-01-31 | 3,850 | 3,980 | 3,850 | 3,910 | 371,000 | 3,910 |
| 2007-01-30 | 3,700 | 3,840 | 3,690 | 3,810 | 247,000 | 3,810 |
| 2007-01-29 | 3,620 | 3,680 | 3,610 | 3,670 | 140,200 | 3,670 |
| 2007-01-26 | 3,600 | 3,620 | 3,530 | 3,570 | 160,700 | 3,570 |
| 2007-01-25 | 3,690 | 3,700 | 3,620 | 3,620 | 93,800 | 3,620 |
| 2007-01-24 | 3,700 | 3,700 | 3,660 | 3,680 | 61,200 | 3,680 |
| 2007-01-23 | 3,700 | 3,710 | 3,670 | 3,710 | 71,600 | 3,710 |
| 2007-01-22 | 3,700 | 3,720 | 3,680 | 3,700 | 62,700 | 3,700 |
| 2007-01-19 | 3,710 | 3,710 | 3,680 | 3,690 | 43,100 | 3,690 |
| 2007-01-18 | 3,700 | 3,710 | 3,650 | 3,680 | 195,100 | 3,680 |
| 2007-01-17 | 3,750 | 3,750 | 3,670 | 3,690 | 113,200 | 3,690 |
| 2007-01-16 | 3,740 | 3,770 | 3,740 | 3,770 | 55,800 | 3,770 |
| 2007-01-15 | 3,730 | 3,790 | 3,720 | 3,750 | 37,200 | 3,750 |
| 2007-01-12 | 3,650 | 3,750 | 3,650 | 3,720 | 133,100 | 3,720 |
| 2007-01-11 | 3,650 | 3,690 | 3,620 | 3,630 | 81,000 | 3,630 |
| 2007-01-10 | 3,680 | 3,690 | 3,600 | 3,630 | 90,600 | 3,630 |
| 2007-01-09 | 3,680 | 3,710 | 3,630 | 3,700 | 143,700 | 3,700 |
| 2007-01-05 | 3,750 | 3,760 | 3,610 | 3,630 | 177,800 | 3,630 |
| 2007-01-04 | 3,700 | 3,730 | 3,680 | 3,730 | 35,100 | 3,730 |
分割・併合履歴 ： [1991-01-30]1株→1.031株
