8877 エスリード(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 | 1,497 | 1,500 | 1,460 | 1,460 | 15,200 | 1,460 |
| 2007-12-27 | 1,501 | 1,517 | 1,495 | 1,496 | 23,900 | 1,496 |
| 2007-12-26 | 1,530 | 1,535 | 1,490 | 1,522 | 53,700 | 1,522 |
| 2007-12-25 | 1,454 | 1,509 | 1,450 | 1,500 | 98,400 | 1,500 |
| 2007-12-21 | 1,429 | 1,430 | 1,387 | 1,394 | 70,300 | 1,394 |
| 2007-12-20 | 1,449 | 1,450 | 1,414 | 1,415 | 41,400 | 1,415 |
| 2007-12-19 | 1,469 | 1,495 | 1,410 | 1,413 | 59,700 | 1,413 |
| 2007-12-18 | 1,408 | 1,481 | 1,404 | 1,421 | 79,200 | 1,421 |
| 2007-12-17 | 1,491 | 1,500 | 1,427 | 1,428 | 85,400 | 1,428 |
| 2007-12-14 | 1,568 | 1,568 | 1,491 | 1,491 | 105,700 | 1,491 |
| 2007-12-13 | 1,615 | 1,630 | 1,550 | 1,567 | 85,900 | 1,567 |
| 2007-12-12 | 1,609 | 1,641 | 1,609 | 1,635 | 32,100 | 1,635 |
| 2007-12-11 | 1,651 | 1,688 | 1,649 | 1,653 | 58,200 | 1,653 |
| 2007-12-10 | 1,699 | 1,699 | 1,642 | 1,654 | 53,900 | 1,654 |
| 2007-12-07 | 1,662 | 1,693 | 1,652 | 1,682 | 76,200 | 1,682 |
| 2007-12-06 | 1,681 | 1,689 | 1,609 | 1,632 | 115,400 | 1,632 |
| 2007-12-05 | 1,635 | 1,696 | 1,623 | 1,677 | 77,900 | 1,677 |
| 2007-12-04 | 1,649 | 1,669 | 1,609 | 1,609 | 57,500 | 1,609 |
| 2007-12-03 | 1,654 | 1,670 | 1,629 | 1,648 | 64,000 | 1,648 |
| 2007-11-30 | 1,571 | 1,650 | 1,571 | 1,623 | 60,500 | 1,623 |
| 2007-11-29 | 1,597 | 1,629 | 1,558 | 1,577 | 79,300 | 1,577 |
| 2007-11-28 | 1,600 | 1,615 | 1,540 | 1,567 | 73,900 | 1,567 |
| 2007-11-27 | 1,521 | 1,598 | 1,490 | 1,579 | 115,700 | 1,579 |
| 2007-11-26 | 1,529 | 1,559 | 1,507 | 1,531 | 61,000 | 1,531 |
| 2007-11-22 | 1,491 | 1,530 | 1,472 | 1,510 | 65,000 | 1,510 |
| 2007-11-21 | 1,549 | 1,549 | 1,504 | 1,507 | 55,900 | 1,507 |
| 2007-11-20 | 1,512 | 1,534 | 1,487 | 1,520 | 118,500 | 1,520 |
| 2007-11-19 | 1,537 | 1,555 | 1,472 | 1,492 | 39,900 | 1,492 |
| 2007-11-16 | 1,550 | 1,578 | 1,510 | 1,525 | 62,700 | 1,525 |
| 2007-11-15 | 1,597 | 1,597 | 1,550 | 1,566 | 80,600 | 1,566 |
| 2007-11-14 | 1,556 | 1,556 | 1,525 | 1,545 | 95,600 | 1,545 |
| 2007-11-13 | 1,501 | 1,579 | 1,501 | 1,519 | 75,000 | 1,519 |
| 2007-11-12 | 1,600 | 1,600 | 1,505 | 1,555 | 53,600 | 1,555 |
| 2007-11-09 | 1,661 | 1,678 | 1,589 | 1,624 | 69,600 | 1,624 |
| 2007-11-08 | 1,608 | 1,699 | 1,580 | 1,681 | 143,600 | 1,681 |
| 2007-11-07 | 1,709 | 1,714 | 1,627 | 1,638 | 68,400 | 1,638 |
| 2007-11-06 | 1,700 | 1,737 | 1,685 | 1,696 | 46,200 | 1,696 |
| 2007-11-05 | 1,733 | 1,757 | 1,690 | 1,702 | 45,700 | 1,702 |
| 2007-11-02 | 1,781 | 1,793 | 1,740 | 1,763 | 29,200 | 1,763 |
| 2007-11-01 | 1,830 | 1,842 | 1,773 | 1,803 | 38,400 | 1,803 |
| 2007-10-31 | 1,801 | 1,830 | 1,759 | 1,830 | 55,100 | 1,830 |
| 2007-10-30 | 1,790 | 1,827 | 1,750 | 1,789 | 147,400 | 1,789 |
| 2007-10-29 | 1,800 | 1,800 | 1,750 | 1,778 | 57,400 | 1,778 |
| 2007-10-26 | 1,727 | 1,750 | 1,704 | 1,742 | 66,400 | 1,742 |
| 2007-10-25 | 1,779 | 1,781 | 1,726 | 1,755 | 42,300 | 1,755 |
| 2007-10-24 | 1,821 | 1,850 | 1,751 | 1,778 | 53,300 | 1,778 |
| 2007-10-23 | 1,680 | 1,826 | 1,680 | 1,791 | 89,500 | 1,791 |
| 2007-10-22 | 1,640 | 1,734 | 1,625 | 1,697 | 62,600 | 1,697 |
| 2007-10-19 | 1,788 | 1,844 | 1,726 | 1,753 | 63,000 | 1,753 |
| 2007-10-18 | 1,678 | 1,790 | 1,678 | 1,787 | 66,700 | 1,787 |
| 2007-10-17 | 1,720 | 1,773 | 1,676 | 1,706 | 103,800 | 1,706 |
| 2007-10-16 | 1,803 | 1,803 | 1,730 | 1,753 | 75,900 | 1,753 |
| 2007-10-15 | 1,900 | 1,900 | 1,801 | 1,833 | 43,000 | 1,833 |
| 2007-10-12 | 1,895 | 1,926 | 1,868 | 1,882 | 75,700 | 1,882 |
| 2007-10-11 | 1,881 | 1,944 | 1,829 | 1,925 | 114,400 | 1,925 |
| 2007-10-10 | 2,005 | 2,025 | 1,885 | 1,905 | 140,800 | 1,905 |
| 2007-10-09 | 1,778 | 1,910 | 1,775 | 1,885 | 159,800 | 1,885 |
| 2007-10-05 | 1,647 | 1,746 | 1,633 | 1,708 | 161,600 | 1,708 |
| 2007-10-04 | 1,606 | 1,640 | 1,582 | 1,620 | 102,500 | 1,620 |
| 2007-10-03 | 1,574 | 1,630 | 1,566 | 1,606 | 55,400 | 1,606 |
| 2007-10-02 | 1,554 | 1,581 | 1,535 | 1,555 | 55,300 | 1,555 |
| 2007-10-01 | 1,551 | 1,609 | 1,515 | 1,553 | 81,100 | 1,553 |
| 2007-09-28 | 1,628 | 1,648 | 1,502 | 1,521 | 111,400 | 1,521 |
| 2007-09-27 | 1,488 | 1,577 | 1,480 | 1,568 | 115,500 | 1,568 |
| 2007-09-26 | 1,370 | 1,458 | 1,370 | 1,443 | 113,600 | 1,443 |
| 2007-09-25 | 1,369 | 1,431 | 1,351 | 1,421 | 100,600 | 1,421 |
| 2007-09-21 | 1,490 | 1,490 | 1,421 | 1,441 | 86,700 | 1,441 |
| 2007-09-20 | 1,530 | 1,568 | 1,452 | 1,479 | 102,200 | 1,479 |
| 2007-09-19 | 1,506 | 1,536 | 1,485 | 1,518 | 61,900 | 1,518 |
| 2007-09-18 | 1,507 | 1,531 | 1,479 | 1,486 | 59,800 | 1,486 |
| 2007-09-14 | 1,510 | 1,574 | 1,504 | 1,563 | 87,200 | 1,563 |
| 2007-09-13 | 1,576 | 1,592 | 1,555 | 1,570 | 63,900 | 1,570 |
| 2007-09-12 | 1,583 | 1,600 | 1,561 | 1,576 | 58,900 | 1,576 |
| 2007-09-11 | 1,566 | 1,586 | 1,510 | 1,568 | 118,300 | 1,568 |
| 2007-09-10 | 1,566 | 1,599 | 1,556 | 1,568 | 130,400 | 1,568 |
| 2007-09-07 | 1,697 | 1,723 | 1,654 | 1,665 | 57,900 | 1,665 |
| 2007-09-06 | 1,732 | 1,736 | 1,680 | 1,698 | 49,300 | 1,698 |
| 2007-09-05 | 1,783 | 1,783 | 1,730 | 1,738 | 100,000 | 1,738 |
| 2007-09-04 | 1,782 | 1,790 | 1,744 | 1,753 | 47,700 | 1,753 |
| 2007-09-03 | 1,816 | 1,816 | 1,756 | 1,781 | 63,900 | 1,781 |
| 2007-08-31 | 1,761 | 1,820 | 1,761 | 1,817 | 71,000 | 1,817 |
| 2007-08-30 | 1,819 | 1,819 | 1,767 | 1,786 | 28,700 | 1,786 |
| 2007-08-29 | 1,794 | 1,820 | 1,761 | 1,799 | 43,400 | 1,799 |
| 2007-08-28 | 1,837 | 1,850 | 1,801 | 1,824 | 41,100 | 1,824 |
| 2007-08-27 | 1,902 | 1,933 | 1,850 | 1,867 | 59,500 | 1,867 |
| 2007-08-24 | 1,926 | 1,948 | 1,891 | 1,899 | 76,800 | 1,899 |
| 2007-08-23 | 1,880 | 1,926 | 1,860 | 1,925 | 40,600 | 1,925 |
| 2007-08-22 | 1,877 | 1,898 | 1,850 | 1,870 | 63,300 | 1,870 |
| 2007-08-21 | 1,767 | 1,877 | 1,735 | 1,847 | 117,700 | 1,847 |
| 2007-08-20 | 1,771 | 1,799 | 1,717 | 1,766 | 70,300 | 1,766 |
| 2007-08-17 | 1,868 | 1,873 | 1,751 | 1,755 | 76,600 | 1,755 |
| 2007-08-16 | 1,896 | 1,896 | 1,823 | 1,868 | 59,000 | 1,868 |
| 2007-08-15 | 1,976 | 1,993 | 1,908 | 1,926 | 62,600 | 1,926 |
| 2007-08-14 | 1,984 | 2,010 | 1,944 | 1,984 | 57,700 | 1,984 |
| 2007-08-13 | 1,916 | 1,992 | 1,910 | 1,983 | 61,500 | 1,983 |
| 2007-08-10 | 1,920 | 1,957 | 1,858 | 1,916 | 123,400 | 1,916 |
| 2007-08-09 | 1,984 | 2,020 | 1,940 | 1,942 | 156,100 | 1,942 |
| 2007-08-08 | 1,999 | 2,010 | 1,980 | 1,983 | 225,300 | 1,983 |
| 2007-08-07 | 2,020 | 2,025 | 1,923 | 2,010 | 248,900 | 2,010 |
| 2007-08-06 | 2,030 | 2,150 | 2,030 | 2,140 | 44,100 | 2,140 |
| 2007-08-03 | 2,180 | 2,190 | 2,140 | 2,190 | 30,200 | 2,190 |
| 2007-08-02 | 2,175 | 2,190 | 2,135 | 2,175 | 50,000 | 2,175 |
| 2007-08-01 | 2,220 | 2,235 | 2,160 | 2,175 | 52,500 | 2,175 |
| 2007-07-31 | 2,090 | 2,200 | 2,090 | 2,180 | 37,700 | 2,180 |
| 2007-07-30 | 2,015 | 2,090 | 2,015 | 2,085 | 34,900 | 2,085 |
| 2007-07-27 | 2,030 | 2,090 | 2,015 | 2,070 | 51,200 | 2,070 |
| 2007-07-26 | 2,155 | 2,160 | 2,085 | 2,110 | 65,100 | 2,110 |
| 2007-07-25 | 2,180 | 2,190 | 2,140 | 2,155 | 39,100 | 2,155 |
| 2007-07-24 | 2,140 | 2,200 | 2,140 | 2,200 | 36,100 | 2,200 |
| 2007-07-23 | 2,200 | 2,205 | 2,130 | 2,145 | 64,700 | 2,145 |
| 2007-07-20 | 2,270 | 2,270 | 2,210 | 2,225 | 48,900 | 2,225 |
| 2007-07-19 | 2,290 | 2,300 | 2,260 | 2,275 | 20,300 | 2,275 |
| 2007-07-18 | 2,300 | 2,305 | 2,275 | 2,285 | 40,100 | 2,285 |
| 2007-07-17 | 2,330 | 2,335 | 2,305 | 2,315 | 46,500 | 2,315 |
| 2007-07-13 | 2,345 | 2,345 | 2,300 | 2,330 | 33,000 | 2,330 |
| 2007-07-12 | 2,305 | 2,330 | 2,295 | 2,310 | 33,400 | 2,310 |
| 2007-07-11 | 2,330 | 2,335 | 2,280 | 2,280 | 49,800 | 2,280 |
| 2007-07-10 | 2,345 | 2,350 | 2,315 | 2,340 | 51,200 | 2,340 |
| 2007-07-09 | 2,305 | 2,345 | 2,300 | 2,340 | 65,000 | 2,340 |
| 2007-07-06 | 2,260 | 2,310 | 2,260 | 2,305 | 98,800 | 2,305 |
| 2007-07-05 | 2,285 | 2,290 | 2,265 | 2,270 | 50,600 | 2,270 |
| 2007-07-04 | 2,290 | 2,310 | 2,285 | 2,285 | 33,600 | 2,285 |
| 2007-07-03 | 2,325 | 2,330 | 2,280 | 2,310 | 47,400 | 2,310 |
| 2007-07-02 | 2,320 | 2,340 | 2,300 | 2,315 | 38,900 | 2,315 |
| 2007-06-29 | 2,290 | 2,340 | 2,290 | 2,300 | 51,400 | 2,300 |
| 2007-06-28 | 2,245 | 2,295 | 2,245 | 2,275 | 52,200 | 2,275 |
| 2007-06-27 | 2,260 | 2,280 | 2,240 | 2,245 | 57,400 | 2,245 |
| 2007-06-26 | 2,360 | 2,365 | 2,265 | 2,285 | 78,100 | 2,285 |
| 2007-06-25 | 2,375 | 2,380 | 2,355 | 2,360 | 29,500 | 2,360 |
| 2007-06-22 | 2,400 | 2,400 | 2,370 | 2,380 | 32,000 | 2,380 |
| 2007-06-21 | 2,425 | 2,435 | 2,395 | 2,410 | 47,000 | 2,410 |
| 2007-06-20 | 2,460 | 2,465 | 2,445 | 2,455 | 27,600 | 2,455 |
| 2007-06-19 | 2,475 | 2,475 | 2,460 | 2,470 | 31,200 | 2,470 |
| 2007-06-18 | 2,465 | 2,465 | 2,445 | 2,465 | 32,600 | 2,465 |
| 2007-06-15 | 2,415 | 2,425 | 2,380 | 2,425 | 55,000 | 2,425 |
| 2007-06-14 | 2,385 | 2,430 | 2,385 | 2,420 | 36,100 | 2,420 |
| 2007-06-13 | 2,345 | 2,410 | 2,345 | 2,395 | 61,500 | 2,395 |
| 2007-06-12 | 2,445 | 2,450 | 2,380 | 2,405 | 55,600 | 2,405 |
| 2007-06-11 | 2,500 | 2,500 | 2,430 | 2,445 | 33,400 | 2,445 |
| 2007-06-08 | 2,460 | 2,465 | 2,425 | 2,460 | 77,700 | 2,460 |
| 2007-06-07 | 2,560 | 2,560 | 2,525 | 2,540 | 30,300 | 2,540 |
| 2007-06-06 | 2,555 | 2,565 | 2,540 | 2,550 | 65,100 | 2,550 |
| 2007-06-05 | 2,515 | 2,540 | 2,480 | 2,530 | 74,700 | 2,530 |
| 2007-06-04 | 2,575 | 2,580 | 2,500 | 2,505 | 69,900 | 2,505 |
| 2007-06-01 | 2,400 | 2,585 | 2,395 | 2,575 | 154,200 | 2,575 |
| 2007-05-31 | 2,410 | 2,415 | 2,380 | 2,395 | 69,100 | 2,395 |
| 2007-05-30 | 2,450 | 2,460 | 2,420 | 2,420 | 81,300 | 2,420 |
| 2007-05-29 | 2,375 | 2,435 | 2,370 | 2,430 | 47,200 | 2,430 |
| 2007-05-28 | 2,425 | 2,435 | 2,385 | 2,400 | 50,900 | 2,400 |
| 2007-05-25 | 2,410 | 2,430 | 2,405 | 2,420 | 43,000 | 2,420 |
| 2007-05-24 | 2,465 | 2,485 | 2,455 | 2,485 | 30,200 | 2,485 |
| 2007-05-23 | 2,470 | 2,485 | 2,455 | 2,465 | 72,500 | 2,465 |
| 2007-05-22 | 2,410 | 2,455 | 2,385 | 2,445 | 68,300 | 2,445 |
| 2007-05-21 | 2,380 | 2,415 | 2,380 | 2,385 | 59,300 | 2,385 |
| 2007-05-18 | 2,430 | 2,440 | 2,335 | 2,370 | 89,600 | 2,370 |
| 2007-05-17 | 2,510 | 2,535 | 2,465 | 2,470 | 73,600 | 2,470 |
| 2007-05-16 | 2,600 | 2,605 | 2,520 | 2,545 | 70,300 | 2,545 |
| 2007-05-15 | 2,680 | 2,680 | 2,605 | 2,620 | 99,500 | 2,620 |
| 2007-05-14 | 2,710 | 2,715 | 2,635 | 2,675 | 152,600 | 2,675 |
| 2007-05-11 | 2,820 | 2,875 | 2,805 | 2,870 | 61,300 | 2,870 |
| 2007-05-10 | 2,975 | 2,975 | 2,905 | 2,910 | 43,500 | 2,910 |
| 2007-05-09 | 2,885 | 2,970 | 2,885 | 2,955 | 85,300 | 2,955 |
| 2007-05-08 | 2,850 | 2,885 | 2,850 | 2,875 | 47,400 | 2,875 |
| 2007-05-07 | 2,785 | 2,845 | 2,765 | 2,835 | 62,100 | 2,835 |
| 2007-05-02 | 2,805 | 2,825 | 2,785 | 2,825 | 25,900 | 2,825 |
| 2007-05-01 | 2,825 | 2,825 | 2,785 | 2,800 | 30,800 | 2,800 |
| 2007-04-27 | 2,815 | 2,835 | 2,785 | 2,830 | 29,000 | 2,830 |
| 2007-04-26 | 2,785 | 2,810 | 2,740 | 2,810 | 24,300 | 2,810 |
| 2007-04-25 | 2,785 | 2,790 | 2,755 | 2,770 | 24,900 | 2,770 |
| 2007-04-24 | 2,745 | 2,790 | 2,740 | 2,780 | 44,100 | 2,780 |
| 2007-04-23 | 2,820 | 2,835 | 2,775 | 2,785 | 38,900 | 2,785 |
| 2007-04-20 | 2,840 | 2,850 | 2,790 | 2,795 | 39,900 | 2,795 |
| 2007-04-19 | 2,895 | 2,895 | 2,820 | 2,860 | 41,700 | 2,860 |
| 2007-04-18 | 2,860 | 2,890 | 2,860 | 2,885 | 44,700 | 2,885 |
| 2007-04-17 | 2,875 | 2,890 | 2,840 | 2,855 | 40,300 | 2,855 |
| 2007-04-16 | 2,855 | 2,855 | 2,825 | 2,855 | 45,100 | 2,855 |
| 2007-04-13 | 2,855 | 2,860 | 2,805 | 2,815 | 66,500 | 2,815 |
| 2007-04-12 | 2,830 | 2,830 | 2,795 | 2,820 | 56,700 | 2,820 |
| 2007-04-11 | 2,845 | 2,845 | 2,780 | 2,790 | 135,300 | 2,790 |
| 2007-04-10 | 2,865 | 2,865 | 2,840 | 2,855 | 57,600 | 2,855 |
| 2007-04-09 | 2,830 | 2,860 | 2,820 | 2,860 | 70,000 | 2,860 |
| 2007-04-06 | 2,865 | 2,875 | 2,795 | 2,800 | 71,400 | 2,800 |
| 2007-04-05 | 2,920 | 2,925 | 2,865 | 2,865 | 44,400 | 2,865 |
| 2007-04-04 | 2,910 | 2,910 | 2,885 | 2,900 | 46,500 | 2,900 |
| 2007-04-03 | 2,890 | 2,925 | 2,845 | 2,870 | 76,100 | 2,870 |
| 2007-04-02 | 3,020 | 3,050 | 2,880 | 2,885 | 102,700 | 2,885 |
| 2007-03-30 | 2,930 | 3,080 | 2,930 | 3,060 | 90,700 | 3,060 |
| 2007-03-29 | 2,910 | 2,935 | 2,865 | 2,915 | 68,500 | 2,915 |
| 2007-03-28 | 2,950 | 3,010 | 2,930 | 2,960 | 81,000 | 2,960 |
| 2007-03-27 | 2,960 | 3,030 | 2,960 | 3,000 | 47,600 | 3,000 |
| 2007-03-26 | 3,030 | 3,070 | 3,020 | 3,050 | 58,400 | 3,050 |
| 2007-03-23 | 3,100 | 3,100 | 3,020 | 3,030 | 43,300 | 3,030 |
| 2007-03-22 | 3,080 | 3,100 | 3,060 | 3,080 | 36,700 | 3,080 |
| 2007-03-20 | 3,040 | 3,060 | 3,010 | 3,050 | 71,200 | 3,050 |
| 2007-03-19 | 2,970 | 3,020 | 2,910 | 2,990 | 58,400 | 2,990 |
| 2007-03-16 | 2,975 | 3,020 | 2,960 | 2,975 | 62,900 | 2,975 |
| 2007-03-15 | 3,050 | 3,060 | 2,990 | 3,000 | 50,500 | 3,000 |
| 2007-03-14 | 3,040 | 3,040 | 2,965 | 2,965 | 68,000 | 2,965 |
| 2007-03-13 | 3,150 | 3,170 | 3,060 | 3,070 | 53,600 | 3,070 |
| 2007-03-12 | 3,200 | 3,210 | 3,150 | 3,170 | 47,900 | 3,170 |
| 2007-03-09 | 3,050 | 3,160 | 3,040 | 3,150 | 57,300 | 3,150 |
| 2007-03-08 | 2,965 | 3,070 | 2,965 | 3,070 | 64,100 | 3,070 |
| 2007-03-07 | 2,990 | 3,040 | 2,940 | 2,980 | 74,800 | 2,980 |
| 2007-03-06 | 2,820 | 2,945 | 2,820 | 2,920 | 71,200 | 2,920 |
| 2007-03-05 | 3,000 | 3,000 | 2,850 | 2,860 | 53,900 | 2,860 |
| 2007-03-02 | 2,985 | 3,030 | 2,965 | 3,000 | 54,800 | 3,000 |
| 2007-03-01 | 3,010 | 3,040 | 2,980 | 3,000 | 67,700 | 3,000 |
| 2007-02-28 | 2,960 | 3,010 | 2,915 | 2,985 | 103,400 | 2,985 |
| 2007-02-27 | 3,190 | 3,200 | 3,120 | 3,140 | 62,200 | 3,140 |
| 2007-02-26 | 3,220 | 3,220 | 3,150 | 3,160 | 56,600 | 3,160 |
| 2007-02-23 | 3,150 | 3,180 | 3,120 | 3,120 | 58,900 | 3,120 |
| 2007-02-22 | 3,090 | 3,130 | 3,080 | 3,110 | 68,700 | 3,110 |
| 2007-02-21 | 3,210 | 3,220 | 3,080 | 3,140 | 57,500 | 3,140 |
| 2007-02-20 | 3,230 | 3,230 | 3,200 | 3,200 | 18,200 | 3,200 |
| 2007-02-19 | 3,180 | 3,230 | 3,170 | 3,200 | 52,500 | 3,200 |
| 2007-02-16 | 3,250 | 3,270 | 3,170 | 3,170 | 56,300 | 3,170 |
| 2007-02-15 | 3,200 | 3,330 | 3,200 | 3,270 | 91,900 | 3,270 |
| 2007-02-14 | 3,470 | 3,490 | 3,410 | 3,450 | 39,500 | 3,450 |
| 2007-02-13 | 3,410 | 3,570 | 3,400 | 3,470 | 54,200 | 3,470 |
| 2007-02-09 | 3,500 | 3,570 | 3,450 | 3,560 | 28,000 | 3,560 |
| 2007-02-08 | 3,620 | 3,650 | 3,530 | 3,550 | 27,500 | 3,550 |
| 2007-02-07 | 3,650 | 3,690 | 3,600 | 3,620 | 20,700 | 3,620 |
| 2007-02-06 | 3,640 | 3,650 | 3,610 | 3,640 | 11,100 | 3,640 |
| 2007-02-05 | 3,650 | 3,680 | 3,590 | 3,590 | 17,900 | 3,590 |
| 2007-02-02 | 3,610 | 3,680 | 3,580 | 3,650 | 22,200 | 3,650 |
| 2007-02-01 | 3,540 | 3,600 | 3,540 | 3,600 | 9,600 | 3,600 |
| 2007-01-31 | 3,600 | 3,620 | 3,530 | 3,530 | 13,300 | 3,530 |
| 2007-01-30 | 3,600 | 3,600 | 3,550 | 3,560 | 28,700 | 3,560 |
| 2007-01-29 | 3,590 | 3,690 | 3,570 | 3,640 | 16,700 | 3,640 |
| 2007-01-26 | 3,600 | 3,610 | 3,550 | 3,570 | 18,000 | 3,570 |
| 2007-01-25 | 3,530 | 3,670 | 3,530 | 3,610 | 32,500 | 3,610 |
| 2007-01-24 | 3,620 | 3,660 | 3,520 | 3,520 | 17,000 | 3,520 |
| 2007-01-23 | 3,600 | 3,670 | 3,560 | 3,590 | 38,200 | 3,590 |
| 2007-01-22 | 3,560 | 3,600 | 3,520 | 3,560 | 34,000 | 3,560 |
| 2007-01-19 | 3,450 | 3,520 | 3,420 | 3,510 | 42,600 | 3,510 |
| 2007-01-18 | 3,410 | 3,430 | 3,400 | 3,430 | 45,600 | 3,430 |
| 2007-01-17 | 3,420 | 3,440 | 3,390 | 3,430 | 32,500 | 3,430 |
| 2007-01-16 | 3,400 | 3,410 | 3,360 | 3,370 | 17,000 | 3,370 |
| 2007-01-15 | 3,360 | 3,420 | 3,350 | 3,400 | 24,600 | 3,400 |
| 2007-01-12 | 3,390 | 3,390 | 3,330 | 3,340 | 80,500 | 3,340 |
| 2007-01-11 | 3,500 | 3,500 | 3,400 | 3,410 | 39,000 | 3,410 |
| 2007-01-10 | 3,630 | 3,630 | 3,470 | 3,500 | 58,000 | 3,500 |
| 2007-01-09 | 3,600 | 3,700 | 3,600 | 3,650 | 37,600 | 3,650 |
| 2007-01-05 | 3,780 | 3,780 | 3,620 | 3,640 | 43,700 | 3,640 |
| 2007-01-04 | 3,870 | 3,870 | 3,800 | 3,830 | 28,600 | 3,830 |
分割・併合履歴 ： [2005-06-27]1株→1.2株 [2004-03-26]1株→1.2株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.5株
