7459 (株)メディパルホールディングス 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 | 1,686 | 1,686 | 1,640 | 1,655 | 227,500 | 1,655 |
| 2007-12-27 | 1,672 | 1,680 | 1,656 | 1,676 | 333,300 | 1,676 |
| 2007-12-26 | 1,692 | 1,692 | 1,664 | 1,672 | 222,900 | 1,672 |
| 2007-12-25 | 1,680 | 1,684 | 1,660 | 1,667 | 312,500 | 1,667 |
| 2007-12-21 | 1,646 | 1,658 | 1,617 | 1,657 | 634,600 | 1,657 |
| 2007-12-20 | 1,670 | 1,680 | 1,637 | 1,646 | 457,400 | 1,646 |
| 2007-12-19 | 1,680 | 1,700 | 1,650 | 1,650 | 674,500 | 1,650 |
| 2007-12-18 | 1,678 | 1,723 | 1,671 | 1,710 | 705,900 | 1,710 |
| 2007-12-17 | 1,735 | 1,741 | 1,701 | 1,712 | 699,800 | 1,712 |
| 2007-12-14 | 1,718 | 1,737 | 1,710 | 1,723 | 1,022,600 | 1,723 |
| 2007-12-13 | 1,700 | 1,737 | 1,676 | 1,699 | 820,800 | 1,699 |
| 2007-12-12 | 1,666 | 1,711 | 1,653 | 1,705 | 596,100 | 1,705 |
| 2007-12-11 | 1,689 | 1,709 | 1,682 | 1,696 | 575,300 | 1,696 |
| 2007-12-10 | 1,757 | 1,757 | 1,688 | 1,699 | 616,400 | 1,699 |
| 2007-12-07 | 1,704 | 1,736 | 1,695 | 1,697 | 1,132,000 | 1,697 |
| 2007-12-06 | 1,629 | 1,674 | 1,628 | 1,669 | 1,416,300 | 1,669 |
| 2007-12-05 | 1,614 | 1,628 | 1,577 | 1,610 | 1,401,100 | 1,610 |
| 2007-12-04 | 1,570 | 1,570 | 1,533 | 1,540 | 515,600 | 1,540 |
| 2007-12-03 | 1,563 | 1,563 | 1,535 | 1,551 | 488,700 | 1,551 |
| 2007-11-30 | 1,535 | 1,547 | 1,510 | 1,534 | 657,400 | 1,534 |
| 2007-11-29 | 1,494 | 1,518 | 1,490 | 1,505 | 439,300 | 1,505 |
| 2007-11-28 | 1,501 | 1,515 | 1,466 | 1,493 | 731,400 | 1,493 |
| 2007-11-27 | 1,454 | 1,505 | 1,437 | 1,500 | 879,600 | 1,500 |
| 2007-11-26 | 1,517 | 1,520 | 1,490 | 1,496 | 529,100 | 1,496 |
| 2007-11-22 | 1,450 | 1,504 | 1,441 | 1,489 | 933,400 | 1,489 |
| 2007-11-21 | 1,460 | 1,480 | 1,449 | 1,461 | 1,115,700 | 1,461 |
| 2007-11-20 | 1,443 | 1,477 | 1,430 | 1,472 | 992,400 | 1,472 |
| 2007-11-19 | 1,450 | 1,475 | 1,442 | 1,463 | 780,800 | 1,463 |
| 2007-11-16 | 1,450 | 1,470 | 1,430 | 1,458 | 757,200 | 1,458 |
| 2007-11-15 | 1,498 | 1,500 | 1,481 | 1,485 | 859,800 | 1,485 |
| 2007-11-14 | 1,498 | 1,498 | 1,461 | 1,478 | 1,278,700 | 1,478 |
| 2007-11-13 | 1,496 | 1,501 | 1,464 | 1,483 | 1,067,800 | 1,483 |
| 2007-11-12 | 1,514 | 1,553 | 1,502 | 1,526 | 470,700 | 1,526 |
| 2007-11-09 | 1,550 | 1,585 | 1,550 | 1,561 | 467,700 | 1,561 |
| 2007-11-08 | 1,569 | 1,600 | 1,564 | 1,575 | 349,600 | 1,575 |
| 2007-11-07 | 1,621 | 1,649 | 1,605 | 1,607 | 432,700 | 1,607 |
| 2007-11-06 | 1,626 | 1,660 | 1,617 | 1,646 | 613,000 | 1,646 |
| 2007-11-05 | 1,653 | 1,690 | 1,645 | 1,686 | 731,900 | 1,686 |
| 2007-11-02 | 1,698 | 1,707 | 1,657 | 1,683 | 496,000 | 1,683 |
| 2007-11-01 | 1,719 | 1,737 | 1,704 | 1,728 | 1,038,300 | 1,728 |
| 2007-10-31 | 1,640 | 1,669 | 1,625 | 1,669 | 792,600 | 1,669 |
| 2007-10-30 | 1,600 | 1,632 | 1,590 | 1,623 | 1,260,300 | 1,623 |
| 2007-10-29 | 1,566 | 1,618 | 1,565 | 1,586 | 742,400 | 1,586 |
| 2007-10-26 | 1,532 | 1,570 | 1,532 | 1,560 | 676,200 | 1,560 |
| 2007-10-25 | 1,565 | 1,578 | 1,531 | 1,542 | 669,800 | 1,542 |
| 2007-10-24 | 1,555 | 1,577 | 1,533 | 1,541 | 768,200 | 1,541 |
| 2007-10-23 | 1,527 | 1,584 | 1,520 | 1,574 | 963,900 | 1,574 |
| 2007-10-22 | 1,555 | 1,568 | 1,507 | 1,523 | 1,009,000 | 1,523 |
| 2007-10-19 | 1,635 | 1,635 | 1,570 | 1,578 | 1,096,800 | 1,578 |
| 2007-10-18 | 1,624 | 1,644 | 1,612 | 1,635 | 877,100 | 1,635 |
| 2007-10-17 | 1,687 | 1,692 | 1,629 | 1,644 | 803,100 | 1,644 |
| 2007-10-16 | 1,700 | 1,707 | 1,649 | 1,657 | 649,100 | 1,657 |
| 2007-10-15 | 1,725 | 1,731 | 1,689 | 1,699 | 432,600 | 1,699 |
| 2007-10-12 | 1,750 | 1,751 | 1,701 | 1,703 | 826,900 | 1,703 |
| 2007-10-11 | 1,769 | 1,775 | 1,749 | 1,765 | 526,300 | 1,765 |
| 2007-10-10 | 1,798 | 1,798 | 1,763 | 1,769 | 351,100 | 1,769 |
| 2007-10-09 | 1,782 | 1,797 | 1,775 | 1,794 | 463,700 | 1,794 |
| 2007-10-05 | 1,762 | 1,781 | 1,758 | 1,765 | 329,600 | 1,765 |
| 2007-10-04 | 1,794 | 1,797 | 1,765 | 1,781 | 492,400 | 1,781 |
| 2007-10-03 | 1,793 | 1,805 | 1,783 | 1,795 | 644,100 | 1,795 |
| 2007-10-02 | 1,797 | 1,808 | 1,779 | 1,807 | 868,800 | 1,807 |
| 2007-10-01 | 1,750 | 1,761 | 1,722 | 1,756 | 528,000 | 1,756 |
| 2007-09-28 | 1,761 | 1,777 | 1,740 | 1,756 | 455,000 | 1,756 |
| 2007-09-27 | 1,774 | 1,775 | 1,751 | 1,760 | 317,900 | 1,760 |
| 2007-09-26 | 1,766 | 1,772 | 1,732 | 1,750 | 474,500 | 1,750 |
| 2007-09-25 | 1,714 | 1,750 | 1,700 | 1,736 | 359,100 | 1,736 |
| 2007-09-21 | 1,714 | 1,728 | 1,695 | 1,712 | 643,900 | 1,712 |
| 2007-09-20 | 1,736 | 1,752 | 1,690 | 1,709 | 889,400 | 1,709 |
| 2007-09-19 | 1,759 | 1,778 | 1,728 | 1,742 | 730,600 | 1,742 |
| 2007-09-18 | 1,736 | 1,760 | 1,718 | 1,739 | 349,100 | 1,739 |
| 2007-09-14 | 1,750 | 1,764 | 1,737 | 1,764 | 566,500 | 1,764 |
| 2007-09-13 | 1,774 | 1,774 | 1,730 | 1,762 | 244,200 | 1,762 |
| 2007-09-12 | 1,762 | 1,776 | 1,738 | 1,744 | 266,700 | 1,744 |
| 2007-09-11 | 1,777 | 1,780 | 1,732 | 1,761 | 445,700 | 1,761 |
| 2007-09-10 | 1,720 | 1,764 | 1,720 | 1,749 | 403,000 | 1,749 |
| 2007-09-07 | 1,754 | 1,769 | 1,721 | 1,753 | 485,700 | 1,753 |
| 2007-09-06 | 1,720 | 1,736 | 1,695 | 1,727 | 404,300 | 1,727 |
| 2007-09-05 | 1,767 | 1,768 | 1,731 | 1,736 | 603,800 | 1,736 |
| 2007-09-04 | 1,800 | 1,814 | 1,777 | 1,791 | 357,100 | 1,791 |
| 2007-09-03 | 1,781 | 1,801 | 1,760 | 1,792 | 617,300 | 1,792 |
| 2007-08-31 | 1,785 | 1,789 | 1,753 | 1,780 | 828,400 | 1,780 |
| 2007-08-30 | 1,785 | 1,793 | 1,770 | 1,784 | 802,800 | 1,784 |
| 2007-08-29 | 1,722 | 1,752 | 1,712 | 1,743 | 264,700 | 1,743 |
| 2007-08-28 | 1,758 | 1,779 | 1,744 | 1,775 | 321,200 | 1,775 |
| 2007-08-27 | 1,800 | 1,821 | 1,781 | 1,786 | 410,300 | 1,786 |
| 2007-08-24 | 1,750 | 1,771 | 1,742 | 1,769 | 460,900 | 1,769 |
| 2007-08-23 | 1,736 | 1,747 | 1,719 | 1,733 | 381,000 | 1,733 |
| 2007-08-22 | 1,738 | 1,757 | 1,705 | 1,706 | 656,000 | 1,706 |
| 2007-08-21 | 1,712 | 1,798 | 1,712 | 1,762 | 829,400 | 1,762 |
| 2007-08-20 | 1,702 | 1,742 | 1,688 | 1,718 | 586,700 | 1,718 |
| 2007-08-17 | 1,741 | 1,762 | 1,685 | 1,732 | 924,600 | 1,732 |
| 2007-08-16 | 1,733 | 1,754 | 1,705 | 1,741 | 781,700 | 1,741 |
| 2007-08-15 | 1,820 | 1,820 | 1,745 | 1,763 | 734,300 | 1,763 |
| 2007-08-14 | 1,793 | 1,831 | 1,788 | 1,827 | 611,800 | 1,827 |
| 2007-08-13 | 1,830 | 1,831 | 1,754 | 1,775 | 1,858,700 | 1,775 |
| 2007-08-10 | 1,927 | 1,958 | 1,896 | 1,896 | 1,818,100 | 1,896 |
| 2007-08-09 | 1,860 | 1,980 | 1,850 | 1,926 | 2,915,600 | 1,926 |
| 2007-08-08 | 1,778 | 1,798 | 1,760 | 1,789 | 896,400 | 1,789 |
| 2007-08-07 | 1,805 | 1,825 | 1,791 | 1,801 | 1,212,600 | 1,801 |
| 2007-08-06 | 1,730 | 1,787 | 1,703 | 1,781 | 1,259,700 | 1,781 |
| 2007-08-03 | 1,742 | 1,789 | 1,729 | 1,760 | 1,455,600 | 1,760 |
| 2007-08-02 | 1,717 | 1,752 | 1,708 | 1,749 | 1,144,500 | 1,749 |
| 2007-08-01 | 1,762 | 1,762 | 1,697 | 1,705 | 1,066,900 | 1,705 |
| 2007-07-31 | 1,810 | 1,813 | 1,749 | 1,756 | 1,038,400 | 1,756 |
| 2007-07-30 | 1,760 | 1,800 | 1,747 | 1,780 | 767,100 | 1,780 |
| 2007-07-27 | 1,805 | 1,833 | 1,776 | 1,793 | 1,000,200 | 1,793 |
| 2007-07-26 | 1,857 | 1,879 | 1,835 | 1,835 | 601,900 | 1,835 |
| 2007-07-25 | 1,885 | 1,885 | 1,831 | 1,856 | 561,900 | 1,856 |
| 2007-07-24 | 1,885 | 1,899 | 1,868 | 1,885 | 645,500 | 1,885 |
| 2007-07-23 | 1,859 | 1,892 | 1,857 | 1,884 | 1,238,200 | 1,884 |
| 2007-07-20 | 1,824 | 1,876 | 1,819 | 1,859 | 1,020,000 | 1,859 |
| 2007-07-19 | 1,829 | 1,839 | 1,798 | 1,811 | 643,300 | 1,811 |
| 2007-07-18 | 1,849 | 1,850 | 1,805 | 1,817 | 847,300 | 1,817 |
| 2007-07-17 | 1,860 | 1,870 | 1,857 | 1,865 | 374,300 | 1,865 |
| 2007-07-13 | 1,870 | 1,876 | 1,852 | 1,856 | 444,000 | 1,856 |
| 2007-07-12 | 1,848 | 1,870 | 1,844 | 1,853 | 415,300 | 1,853 |
| 2007-07-11 | 1,872 | 1,880 | 1,848 | 1,856 | 755,200 | 1,856 |
| 2007-07-10 | 1,909 | 1,910 | 1,868 | 1,887 | 781,400 | 1,887 |
| 2007-07-09 | 1,900 | 1,938 | 1,892 | 1,930 | 558,300 | 1,930 |
| 2007-07-06 | 1,903 | 1,905 | 1,871 | 1,890 | 493,700 | 1,890 |
| 2007-07-05 | 1,865 | 1,910 | 1,865 | 1,894 | 377,500 | 1,894 |
| 2007-07-04 | 1,890 | 1,895 | 1,868 | 1,874 | 675,000 | 1,874 |
| 2007-07-03 | 1,878 | 1,886 | 1,857 | 1,886 | 900,700 | 1,886 |
| 2007-07-02 | 1,897 | 1,901 | 1,874 | 1,884 | 635,100 | 1,884 |
| 2007-06-29 | 1,909 | 1,916 | 1,872 | 1,888 | 688,700 | 1,888 |
| 2007-06-28 | 1,858 | 1,895 | 1,845 | 1,879 | 1,105,800 | 1,879 |
| 2007-06-27 | 1,842 | 1,855 | 1,832 | 1,846 | 860,900 | 1,846 |
| 2007-06-26 | 1,863 | 1,864 | 1,833 | 1,860 | 574,400 | 1,860 |
| 2007-06-25 | 1,877 | 1,884 | 1,855 | 1,861 | 823,300 | 1,861 |
| 2007-06-22 | 1,835 | 1,856 | 1,833 | 1,853 | 490,000 | 1,853 |
| 2007-06-21 | 1,832 | 1,861 | 1,828 | 1,852 | 866,200 | 1,852 |
| 2007-06-20 | 1,855 | 1,862 | 1,825 | 1,842 | 1,813,500 | 1,842 |
| 2007-06-19 | 1,891 | 1,896 | 1,863 | 1,876 | 575,500 | 1,876 |
| 2007-06-18 | 1,890 | 1,895 | 1,871 | 1,891 | 637,500 | 1,891 |
| 2007-06-15 | 1,844 | 1,875 | 1,840 | 1,873 | 752,200 | 1,873 |
| 2007-06-14 | 1,834 | 1,855 | 1,814 | 1,844 | 775,300 | 1,844 |
| 2007-06-13 | 1,830 | 1,846 | 1,816 | 1,834 | 711,300 | 1,834 |
| 2007-06-12 | 1,840 | 1,847 | 1,818 | 1,824 | 986,000 | 1,824 |
| 2007-06-11 | 1,855 | 1,877 | 1,855 | 1,862 | 1,025,200 | 1,862 |
| 2007-06-08 | 1,855 | 1,857 | 1,837 | 1,851 | 1,101,800 | 1,851 |
| 2007-06-07 | 1,850 | 1,857 | 1,836 | 1,851 | 975,200 | 1,851 |
| 2007-06-06 | 1,858 | 1,869 | 1,835 | 1,859 | 1,490,000 | 1,859 |
| 2007-06-05 | 1,869 | 1,904 | 1,869 | 1,888 | 1,161,400 | 1,888 |
| 2007-06-04 | 1,921 | 1,921 | 1,882 | 1,893 | 1,089,800 | 1,893 |
| 2007-06-01 | 1,948 | 1,948 | 1,912 | 1,920 | 1,377,900 | 1,920 |
| 2007-05-31 | 1,947 | 1,947 | 1,908 | 1,936 | 1,634,600 | 1,936 |
| 2007-05-30 | 1,905 | 1,918 | 1,881 | 1,905 | 1,644,000 | 1,905 |
| 2007-05-29 | 1,940 | 1,948 | 1,911 | 1,944 | 829,400 | 1,944 |
| 2007-05-28 | 1,930 | 1,958 | 1,920 | 1,940 | 688,500 | 1,940 |
| 2007-05-25 | 1,909 | 1,934 | 1,893 | 1,921 | 1,142,200 | 1,921 |
| 2007-05-24 | 1,927 | 1,947 | 1,911 | 1,936 | 1,096,900 | 1,936 |
| 2007-05-23 | 1,971 | 1,988 | 1,950 | 1,957 | 956,500 | 1,957 |
| 2007-05-22 | 1,897 | 1,989 | 1,897 | 1,970 | 1,341,000 | 1,970 |
| 2007-05-21 | 1,895 | 1,942 | 1,890 | 1,927 | 1,398,300 | 1,927 |
| 2007-05-18 | 1,847 | 1,938 | 1,847 | 1,925 | 1,693,000 | 1,925 |
| 2007-05-17 | 1,860 | 1,874 | 1,829 | 1,848 | 1,371,200 | 1,848 |
| 2007-05-16 | 1,900 | 1,901 | 1,819 | 1,861 | 1,923,200 | 1,861 |
| 2007-05-15 | 2,045 | 2,140 | 1,845 | 1,946 | 3,067,800 | 1,946 |
| 2007-05-14 | 2,140 | 2,190 | 2,140 | 2,165 | 496,100 | 2,165 |
| 2007-05-11 | 2,140 | 2,155 | 2,115 | 2,140 | 388,800 | 2,140 |
| 2007-05-10 | 2,155 | 2,155 | 2,130 | 2,140 | 383,800 | 2,140 |
| 2007-05-09 | 2,155 | 2,175 | 2,145 | 2,150 | 282,200 | 2,150 |
| 2007-05-08 | 2,175 | 2,180 | 2,135 | 2,145 | 386,100 | 2,145 |
| 2007-05-07 | 2,195 | 2,210 | 2,180 | 2,190 | 702,700 | 2,190 |
| 2007-05-02 | 2,150 | 2,170 | 2,135 | 2,160 | 359,300 | 2,160 |
| 2007-05-01 | 2,200 | 2,205 | 2,145 | 2,155 | 528,500 | 2,155 |
| 2007-04-27 | 2,210 | 2,230 | 2,180 | 2,190 | 279,000 | 2,190 |
| 2007-04-26 | 2,205 | 2,215 | 2,195 | 2,205 | 285,100 | 2,205 |
| 2007-04-25 | 2,210 | 2,210 | 2,155 | 2,170 | 395,700 | 2,170 |
| 2007-04-24 | 2,210 | 2,225 | 2,175 | 2,205 | 267,700 | 2,205 |
| 2007-04-23 | 2,215 | 2,235 | 2,185 | 2,200 | 307,300 | 2,200 |
| 2007-04-20 | 2,215 | 2,225 | 2,195 | 2,225 | 278,300 | 2,225 |
| 2007-04-19 | 2,260 | 2,260 | 2,195 | 2,205 | 356,100 | 2,205 |
| 2007-04-18 | 2,225 | 2,265 | 2,215 | 2,255 | 302,200 | 2,255 |
| 2007-04-17 | 2,270 | 2,270 | 2,220 | 2,230 | 513,800 | 2,230 |
| 2007-04-16 | 2,250 | 2,280 | 2,235 | 2,255 | 370,400 | 2,255 |
| 2007-04-13 | 2,225 | 2,240 | 2,195 | 2,195 | 510,100 | 2,195 |
| 2007-04-12 | 2,270 | 2,270 | 2,220 | 2,235 | 539,600 | 2,235 |
| 2007-04-11 | 2,255 | 2,290 | 2,255 | 2,265 | 420,300 | 2,265 |
| 2007-04-10 | 2,290 | 2,290 | 2,250 | 2,260 | 256,800 | 2,260 |
| 2007-04-09 | 2,250 | 2,300 | 2,240 | 2,290 | 443,400 | 2,290 |
| 2007-04-06 | 2,240 | 2,250 | 2,220 | 2,230 | 137,800 | 2,230 |
| 2007-04-05 | 2,275 | 2,275 | 2,220 | 2,245 | 376,800 | 2,245 |
| 2007-04-04 | 2,245 | 2,275 | 2,230 | 2,270 | 427,100 | 2,270 |
| 2007-04-03 | 2,210 | 2,235 | 2,195 | 2,210 | 442,000 | 2,210 |
| 2007-04-02 | 2,260 | 2,280 | 2,220 | 2,220 | 503,600 | 2,220 |
| 2007-03-30 | 2,250 | 2,275 | 2,230 | 2,245 | 542,600 | 2,245 |
| 2007-03-29 | 2,250 | 2,270 | 2,195 | 2,205 | 1,205,600 | 2,205 |
| 2007-03-28 | 2,200 | 2,230 | 2,170 | 2,190 | 360,300 | 2,190 |
| 2007-03-27 | 2,215 | 2,230 | 2,185 | 2,195 | 354,700 | 2,195 |
| 2007-03-26 | 2,250 | 2,250 | 2,190 | 2,210 | 365,600 | 2,210 |
| 2007-03-23 | 2,190 | 2,240 | 2,185 | 2,240 | 909,900 | 2,240 |
| 2007-03-22 | 2,190 | 2,190 | 2,145 | 2,165 | 665,200 | 2,165 |
| 2007-03-20 | 2,125 | 2,125 | 2,080 | 2,110 | 414,400 | 2,110 |
| 2007-03-19 | 2,050 | 2,115 | 2,045 | 2,100 | 575,700 | 2,100 |
| 2007-03-16 | 2,090 | 2,095 | 2,050 | 2,055 | 651,400 | 2,055 |
| 2007-03-15 | 2,135 | 2,135 | 2,100 | 2,115 | 415,900 | 2,115 |
| 2007-03-14 | 2,160 | 2,180 | 2,110 | 2,120 | 512,600 | 2,120 |
| 2007-03-13 | 2,190 | 2,190 | 2,155 | 2,160 | 258,600 | 2,160 |
| 2007-03-12 | 2,160 | 2,185 | 2,150 | 2,160 | 291,400 | 2,160 |
| 2007-03-09 | 2,135 | 2,155 | 2,125 | 2,135 | 555,200 | 2,135 |
| 2007-03-08 | 2,115 | 2,145 | 2,105 | 2,140 | 398,900 | 2,140 |
| 2007-03-07 | 2,115 | 2,155 | 2,100 | 2,135 | 764,600 | 2,135 |
| 2007-03-06 | 2,120 | 2,145 | 2,105 | 2,135 | 514,200 | 2,135 |
| 2007-03-05 | 2,165 | 2,180 | 2,105 | 2,110 | 610,100 | 2,110 |
| 2007-03-02 | 2,235 | 2,240 | 2,180 | 2,190 | 699,300 | 2,190 |
| 2007-03-01 | 2,215 | 2,220 | 2,180 | 2,210 | 653,700 | 2,210 |
| 2007-02-28 | 2,210 | 2,230 | 2,175 | 2,210 | 823,900 | 2,210 |
| 2007-02-27 | 2,225 | 2,255 | 2,220 | 2,250 | 491,300 | 2,250 |
| 2007-02-26 | 2,250 | 2,250 | 2,215 | 2,220 | 302,600 | 2,220 |
| 2007-02-23 | 2,245 | 2,245 | 2,215 | 2,245 | 389,800 | 2,245 |
| 2007-02-22 | 2,230 | 2,250 | 2,210 | 2,210 | 464,700 | 2,210 |
| 2007-02-21 | 2,260 | 2,265 | 2,235 | 2,240 | 349,300 | 2,240 |
| 2007-02-20 | 2,250 | 2,250 | 2,210 | 2,220 | 422,400 | 2,220 |
| 2007-02-19 | 2,260 | 2,260 | 2,245 | 2,255 | 269,900 | 2,255 |
| 2007-02-16 | 2,260 | 2,280 | 2,240 | 2,255 | 288,400 | 2,255 |
| 2007-02-15 | 2,275 | 2,295 | 2,260 | 2,270 | 397,300 | 2,270 |
| 2007-02-14 | 2,260 | 2,265 | 2,240 | 2,240 | 255,300 | 2,240 |
| 2007-02-13 | 2,225 | 2,270 | 2,225 | 2,245 | 874,900 | 2,245 |
| 2007-02-09 | 2,250 | 2,290 | 2,240 | 2,255 | 1,071,200 | 2,255 |
| 2007-02-08 | 2,210 | 2,255 | 2,210 | 2,230 | 765,000 | 2,230 |
| 2007-02-07 | 2,260 | 2,290 | 2,205 | 2,240 | 1,202,200 | 2,240 |
| 2007-02-06 | 2,250 | 2,345 | 2,250 | 2,320 | 891,200 | 2,320 |
| 2007-02-05 | 2,330 | 2,365 | 2,265 | 2,290 | 1,322,100 | 2,290 |
| 2007-02-02 | 2,405 | 2,440 | 2,380 | 2,385 | 823,800 | 2,385 |
| 2007-02-01 | 2,330 | 2,435 | 2,320 | 2,430 | 1,812,900 | 2,430 |
| 2007-01-31 | 2,260 | 2,335 | 2,235 | 2,265 | 1,955,600 | 2,265 |
| 2007-01-30 | 2,140 | 2,160 | 2,135 | 2,150 | 503,100 | 2,150 |
| 2007-01-29 | 2,135 | 2,180 | 2,130 | 2,155 | 510,300 | 2,155 |
| 2007-01-26 | 2,130 | 2,155 | 2,125 | 2,145 | 581,800 | 2,145 |
| 2007-01-25 | 2,180 | 2,195 | 2,150 | 2,155 | 1,194,700 | 2,155 |
| 2007-01-24 | 2,205 | 2,220 | 2,190 | 2,205 | 677,900 | 2,205 |
| 2007-01-23 | 2,225 | 2,235 | 2,205 | 2,210 | 679,000 | 2,210 |
| 2007-01-22 | 2,250 | 2,255 | 2,220 | 2,230 | 596,100 | 2,230 |
| 2007-01-19 | 2,230 | 2,245 | 2,220 | 2,235 | 506,600 | 2,235 |
| 2007-01-18 | 2,225 | 2,265 | 2,225 | 2,250 | 372,600 | 2,250 |
| 2007-01-17 | 2,250 | 2,250 | 2,220 | 2,230 | 365,500 | 2,230 |
| 2007-01-16 | 2,245 | 2,260 | 2,230 | 2,245 | 369,500 | 2,245 |
| 2007-01-15 | 2,220 | 2,250 | 2,215 | 2,250 | 450,900 | 2,250 |
| 2007-01-12 | 2,225 | 2,225 | 2,185 | 2,205 | 657,100 | 2,205 |
| 2007-01-11 | 2,215 | 2,225 | 2,180 | 2,200 | 782,300 | 2,200 |
| 2007-01-10 | 2,210 | 2,215 | 2,185 | 2,195 | 985,700 | 2,195 |
| 2007-01-09 | 2,170 | 2,240 | 2,165 | 2,235 | 860,500 | 2,235 |
| 2007-01-05 | 2,215 | 2,230 | 2,200 | 2,210 | 547,500 | 2,210 |
| 2007-01-04 | 2,215 | 2,250 | 2,190 | 2,250 | 418,700 | 2,250 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
