9513 J-POWER 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 | 4,200 | 4,210 | 4,030 | 4,170 | 365,100 | 4,170 |
| 2007-12-27 | 4,230 | 4,250 | 4,200 | 4,230 | 287,600 | 4,230 |
| 2007-12-26 | 4,220 | 4,280 | 4,220 | 4,270 | 192,600 | 4,270 |
| 2007-12-25 | 4,300 | 4,300 | 4,200 | 4,210 | 158,800 | 4,210 |
| 2007-12-21 | 4,240 | 4,240 | 4,170 | 4,200 | 456,400 | 4,200 |
| 2007-12-20 | 4,200 | 4,230 | 4,170 | 4,230 | 367,100 | 4,230 |
| 2007-12-19 | 4,190 | 4,240 | 4,170 | 4,240 | 192,200 | 4,240 |
| 2007-12-18 | 4,170 | 4,220 | 4,130 | 4,220 | 283,200 | 4,220 |
| 2007-12-17 | 4,230 | 4,260 | 4,160 | 4,160 | 306,100 | 4,160 |
| 2007-12-14 | 4,390 | 4,390 | 4,220 | 4,280 | 998,400 | 4,280 |
| 2007-12-13 | 4,180 | 4,250 | 4,110 | 4,140 | 650,000 | 4,140 |
| 2007-12-12 | 4,340 | 4,340 | 4,190 | 4,200 | 494,100 | 4,200 |
| 2007-12-11 | 4,400 | 4,410 | 4,300 | 4,340 | 724,100 | 4,340 |
| 2007-12-10 | 4,220 | 4,300 | 4,180 | 4,230 | 848,700 | 4,230 |
| 2007-12-07 | 4,160 | 4,270 | 4,130 | 4,190 | 809,700 | 4,190 |
| 2007-12-06 | 4,090 | 4,150 | 4,050 | 4,130 | 643,600 | 4,130 |
| 2007-12-05 | 4,020 | 4,100 | 4,000 | 4,040 | 563,600 | 4,040 |
| 2007-12-04 | 4,010 | 4,060 | 4,000 | 4,040 | 349,600 | 4,040 |
| 2007-12-03 | 4,090 | 4,110 | 4,030 | 4,050 | 511,600 | 4,050 |
| 2007-11-30 | 4,060 | 4,080 | 3,960 | 4,010 | 517,400 | 4,010 |
| 2007-11-29 | 4,090 | 4,120 | 3,990 | 4,050 | 550,900 | 4,050 |
| 2007-11-28 | 4,000 | 4,000 | 3,960 | 3,990 | 271,900 | 3,990 |
| 2007-11-27 | 3,990 | 4,110 | 3,910 | 4,000 | 444,700 | 4,000 |
| 2007-11-26 | 4,100 | 4,100 | 4,020 | 4,060 | 277,700 | 4,060 |
| 2007-11-22 | 4,000 | 4,080 | 3,960 | 4,000 | 635,500 | 4,000 |
| 2007-11-21 | 3,950 | 3,990 | 3,910 | 3,950 | 358,800 | 3,950 |
| 2007-11-20 | 3,910 | 3,940 | 3,840 | 3,940 | 344,400 | 3,940 |
| 2007-11-19 | 4,000 | 4,040 | 3,900 | 3,960 | 603,400 | 3,960 |
| 2007-11-16 | 3,990 | 4,020 | 3,880 | 4,010 | 515,400 | 4,010 |
| 2007-11-15 | 4,090 | 4,090 | 3,990 | 4,050 | 604,300 | 4,050 |
| 2007-11-14 | 4,000 | 4,120 | 3,980 | 4,080 | 704,200 | 4,080 |
| 2007-11-13 | 4,000 | 4,010 | 3,940 | 4,000 | 669,800 | 4,000 |
| 2007-11-12 | 4,060 | 4,060 | 3,970 | 4,000 | 574,600 | 4,000 |
| 2007-11-09 | 4,200 | 4,230 | 4,050 | 4,070 | 782,200 | 4,070 |
| 2007-11-08 | 4,210 | 4,240 | 4,030 | 4,070 | 797,100 | 4,070 |
| 2007-11-07 | 4,520 | 4,520 | 4,120 | 4,340 | 1,523,300 | 4,340 |
| 2007-11-06 | 4,470 | 4,650 | 4,470 | 4,570 | 747,400 | 4,570 |
| 2007-11-05 | 4,550 | 4,580 | 4,450 | 4,490 | 927,800 | 4,490 |
| 2007-11-02 | 4,640 | 4,670 | 4,570 | 4,600 | 804,600 | 4,600 |
| 2007-11-01 | 4,580 | 4,650 | 4,540 | 4,610 | 561,100 | 4,610 |
| 2007-10-31 | 4,510 | 4,580 | 4,480 | 4,570 | 338,600 | 4,570 |
| 2007-10-30 | 4,650 | 4,650 | 4,470 | 4,510 | 598,400 | 4,510 |
| 2007-10-29 | 4,450 | 4,590 | 4,450 | 4,570 | 383,400 | 4,570 |
| 2007-10-26 | 4,440 | 4,470 | 4,400 | 4,460 | 264,100 | 4,460 |
| 2007-10-25 | 4,530 | 4,530 | 4,400 | 4,430 | 659,100 | 4,430 |
| 2007-10-24 | 4,600 | 4,630 | 4,490 | 4,540 | 476,000 | 4,540 |
| 2007-10-23 | 4,440 | 4,550 | 4,410 | 4,510 | 533,700 | 4,510 |
| 2007-10-22 | 4,460 | 4,570 | 4,410 | 4,530 | 582,000 | 4,530 |
| 2007-10-19 | 4,560 | 4,600 | 4,480 | 4,560 | 353,100 | 4,560 |
| 2007-10-18 | 4,640 | 4,640 | 4,560 | 4,610 | 213,900 | 4,610 |
| 2007-10-17 | 4,620 | 4,680 | 4,550 | 4,650 | 371,900 | 4,650 |
| 2007-10-16 | 4,650 | 4,680 | 4,600 | 4,610 | 277,000 | 4,610 |
| 2007-10-15 | 4,780 | 4,780 | 4,640 | 4,670 | 278,700 | 4,670 |
| 2007-10-12 | 4,720 | 4,760 | 4,700 | 4,750 | 273,000 | 4,750 |
| 2007-10-11 | 4,710 | 4,760 | 4,680 | 4,710 | 343,100 | 4,710 |
| 2007-10-10 | 4,690 | 4,710 | 4,660 | 4,690 | 187,000 | 4,690 |
| 2007-10-09 | 4,650 | 4,680 | 4,630 | 4,660 | 203,100 | 4,660 |
| 2007-10-05 | 4,700 | 4,710 | 4,650 | 4,670 | 214,400 | 4,670 |
| 2007-10-04 | 4,690 | 4,700 | 4,610 | 4,700 | 228,200 | 4,700 |
| 2007-10-03 | 4,600 | 4,700 | 4,580 | 4,680 | 391,800 | 4,680 |
| 2007-10-02 | 4,590 | 4,610 | 4,540 | 4,550 | 355,900 | 4,550 |
| 2007-10-01 | 4,530 | 4,600 | 4,490 | 4,540 | 353,700 | 4,540 |
| 2007-09-28 | 4,510 | 4,580 | 4,450 | 4,470 | 479,600 | 4,470 |
| 2007-09-27 | 4,610 | 4,680 | 4,570 | 4,650 | 660,200 | 4,650 |
| 2007-09-26 | 4,610 | 4,650 | 4,570 | 4,610 | 496,900 | 4,610 |
| 2007-09-25 | 4,720 | 4,720 | 4,490 | 4,560 | 667,700 | 4,560 |
| 2007-09-21 | 4,370 | 4,500 | 4,370 | 4,500 | 551,700 | 4,500 |
| 2007-09-20 | 4,390 | 4,470 | 4,370 | 4,430 | 439,200 | 4,430 |
| 2007-09-19 | 4,430 | 4,480 | 4,390 | 4,440 | 302,400 | 4,440 |
| 2007-09-18 | 4,350 | 4,470 | 4,270 | 4,430 | 593,200 | 4,430 |
| 2007-09-14 | 4,290 | 4,360 | 4,240 | 4,340 | 539,600 | 4,340 |
| 2007-09-13 | 4,450 | 4,450 | 4,300 | 4,380 | 363,500 | 4,380 |
| 2007-09-12 | 4,330 | 4,420 | 4,290 | 4,390 | 367,900 | 4,390 |
| 2007-09-11 | 4,350 | 4,370 | 4,320 | 4,320 | 293,700 | 4,320 |
| 2007-09-10 | 4,250 | 4,410 | 4,230 | 4,400 | 781,100 | 4,400 |
| 2007-09-07 | 4,250 | 4,270 | 4,200 | 4,250 | 185,800 | 4,250 |
| 2007-09-06 | 4,200 | 4,240 | 4,140 | 4,240 | 335,600 | 4,240 |
| 2007-09-05 | 4,350 | 4,350 | 4,170 | 4,240 | 752,800 | 4,240 |
| 2007-09-04 | 4,280 | 4,350 | 4,240 | 4,340 | 403,100 | 4,340 |
| 2007-09-03 | 4,260 | 4,280 | 4,200 | 4,260 | 242,900 | 4,260 |
| 2007-08-31 | 4,250 | 4,310 | 4,170 | 4,250 | 836,400 | 4,250 |
| 2007-08-30 | 4,120 | 4,170 | 4,070 | 4,170 | 1,001,700 | 4,170 |
| 2007-08-29 | 3,990 | 4,040 | 3,950 | 4,020 | 418,700 | 4,020 |
| 2007-08-28 | 4,200 | 4,250 | 4,050 | 4,070 | 838,600 | 4,070 |
| 2007-08-27 | 4,190 | 4,210 | 4,020 | 4,100 | 802,100 | 4,100 |
| 2007-08-24 | 4,050 | 4,070 | 3,910 | 3,990 | 1,393,900 | 3,990 |
| 2007-08-23 | 3,860 | 3,900 | 3,790 | 3,850 | 677,000 | 3,850 |
| 2007-08-22 | 3,760 | 3,940 | 3,730 | 3,810 | 977,200 | 3,810 |
| 2007-08-21 | 3,820 | 3,820 | 3,610 | 3,710 | 1,688,400 | 3,710 |
| 2007-08-20 | 4,000 | 4,020 | 3,800 | 3,820 | 1,032,000 | 3,820 |
| 2007-08-17 | 3,970 | 3,980 | 3,800 | 3,830 | 1,174,100 | 3,830 |
| 2007-08-16 | 4,000 | 4,020 | 3,850 | 3,980 | 1,070,500 | 3,980 |
| 2007-08-15 | 4,200 | 4,200 | 4,020 | 4,050 | 849,100 | 4,050 |
| 2007-08-14 | 4,090 | 4,190 | 4,020 | 4,150 | 1,117,200 | 4,150 |
| 2007-08-13 | 4,010 | 4,080 | 3,910 | 4,060 | 961,900 | 4,060 |
| 2007-08-10 | 4,060 | 4,110 | 3,990 | 4,060 | 1,112,300 | 4,060 |
| 2007-08-09 | 4,020 | 4,180 | 4,010 | 4,010 | 1,427,200 | 4,010 |
| 2007-08-08 | 4,070 | 4,070 | 3,940 | 3,980 | 820,800 | 3,980 |
| 2007-08-07 | 4,080 | 4,080 | 4,000 | 4,030 | 1,240,000 | 4,030 |
| 2007-08-06 | 4,100 | 4,100 | 3,990 | 3,990 | 1,341,900 | 3,990 |
| 2007-08-03 | 4,140 | 4,150 | 4,000 | 4,100 | 998,800 | 4,100 |
| 2007-08-02 | 4,060 | 4,140 | 4,040 | 4,090 | 846,700 | 4,090 |
| 2007-08-01 | 4,090 | 4,200 | 3,940 | 4,040 | 1,415,800 | 4,040 |
| 2007-07-31 | 4,070 | 4,150 | 4,050 | 4,090 | 724,300 | 4,090 |
| 2007-07-30 | 4,020 | 4,060 | 3,960 | 4,060 | 1,286,500 | 4,060 |
| 2007-07-27 | 3,990 | 4,330 | 3,950 | 4,250 | 1,190,700 | 4,250 |
| 2007-07-26 | 4,300 | 4,360 | 4,190 | 4,190 | 339,800 | 4,190 |
| 2007-07-25 | 4,340 | 4,340 | 4,210 | 4,280 | 613,900 | 4,280 |
| 2007-07-24 | 4,330 | 4,410 | 4,310 | 4,320 | 630,000 | 4,320 |
| 2007-07-23 | 4,400 | 4,470 | 4,280 | 4,350 | 559,800 | 4,350 |
| 2007-07-20 | 4,540 | 4,560 | 4,370 | 4,440 | 876,900 | 4,440 |
| 2007-07-19 | 4,570 | 4,650 | 4,530 | 4,560 | 512,300 | 4,560 |
| 2007-07-18 | 4,680 | 4,680 | 4,520 | 4,610 | 565,800 | 4,610 |
| 2007-07-17 | 4,610 | 4,660 | 4,590 | 4,630 | 291,600 | 4,630 |
| 2007-07-13 | 4,730 | 4,740 | 4,640 | 4,650 | 472,700 | 4,650 |
| 2007-07-12 | 4,720 | 4,770 | 4,520 | 4,580 | 594,700 | 4,580 |
| 2007-07-11 | 4,710 | 4,790 | 4,700 | 4,710 | 474,600 | 4,710 |
| 2007-07-10 | 4,820 | 4,840 | 4,780 | 4,800 | 361,300 | 4,800 |
| 2007-07-09 | 4,780 | 4,880 | 4,770 | 4,880 | 1,036,800 | 4,880 |
| 2007-07-06 | 4,850 | 4,860 | 4,740 | 4,770 | 634,700 | 4,770 |
| 2007-07-05 | 4,940 | 4,950 | 4,860 | 4,880 | 339,100 | 4,880 |
| 2007-07-04 | 4,910 | 4,920 | 4,860 | 4,890 | 304,600 | 4,890 |
| 2007-07-03 | 4,810 | 4,940 | 4,810 | 4,900 | 1,322,200 | 4,900 |
| 2007-07-02 | 4,760 | 4,820 | 4,750 | 4,760 | 557,800 | 4,760 |
| 2007-06-29 | 4,790 | 4,980 | 4,770 | 4,900 | 1,055,300 | 4,900 |
| 2007-06-28 | 4,700 | 4,800 | 4,670 | 4,740 | 678,900 | 4,740 |
| 2007-06-27 | 4,950 | 4,980 | 4,660 | 4,680 | 1,741,100 | 4,680 |
| 2007-06-26 | 4,760 | 4,940 | 4,760 | 4,940 | 642,400 | 4,940 |
| 2007-06-25 | 4,860 | 4,900 | 4,790 | 4,790 | 594,900 | 4,790 |
| 2007-06-22 | 4,890 | 4,900 | 4,830 | 4,860 | 499,500 | 4,860 |
| 2007-06-21 | 5,000 | 5,030 | 4,900 | 4,950 | 576,400 | 4,950 |
| 2007-06-20 | 4,850 | 5,040 | 4,820 | 4,970 | 797,900 | 4,970 |
| 2007-06-19 | 4,930 | 4,930 | 4,740 | 4,810 | 849,400 | 4,810 |
| 2007-06-18 | 5,060 | 5,060 | 4,900 | 4,970 | 1,096,000 | 4,970 |
| 2007-06-15 | 5,160 | 5,210 | 4,940 | 4,940 | 1,461,700 | 4,940 |
| 2007-06-14 | 5,200 | 5,260 | 5,180 | 5,200 | 505,600 | 5,200 |
| 2007-06-13 | 5,240 | 5,250 | 5,080 | 5,140 | 1,598,200 | 5,140 |
| 2007-06-12 | 5,490 | 5,490 | 5,300 | 5,310 | 542,600 | 5,310 |
| 2007-06-11 | 5,580 | 5,580 | 5,440 | 5,490 | 630,000 | 5,490 |
| 2007-06-08 | 5,560 | 5,560 | 5,460 | 5,480 | 586,300 | 5,480 |
| 2007-06-07 | 5,690 | 5,690 | 5,600 | 5,650 | 210,100 | 5,650 |
| 2007-06-06 | 5,640 | 5,710 | 5,610 | 5,680 | 551,700 | 5,680 |
| 2007-06-05 | 5,700 | 5,720 | 5,660 | 5,700 | 674,600 | 5,700 |
| 2007-06-04 | 5,590 | 5,650 | 5,570 | 5,600 | 345,700 | 5,600 |
| 2007-06-01 | 5,530 | 5,590 | 5,530 | 5,560 | 358,100 | 5,560 |
| 2007-05-31 | 5,450 | 5,510 | 5,430 | 5,510 | 492,900 | 5,510 |
| 2007-05-30 | 5,430 | 5,480 | 5,340 | 5,410 | 275,400 | 5,410 |
| 2007-05-29 | 5,250 | 5,400 | 5,250 | 5,400 | 255,200 | 5,400 |
| 2007-05-28 | 5,260 | 5,310 | 5,240 | 5,300 | 260,000 | 5,300 |
| 2007-05-25 | 5,300 | 5,310 | 5,150 | 5,240 | 631,500 | 5,240 |
| 2007-05-24 | 5,450 | 5,460 | 5,280 | 5,340 | 573,000 | 5,340 |
| 2007-05-23 | 5,530 | 5,560 | 5,450 | 5,470 | 280,800 | 5,470 |
| 2007-05-22 | 5,470 | 5,550 | 5,440 | 5,520 | 248,000 | 5,520 |
| 2007-05-21 | 5,500 | 5,590 | 5,490 | 5,500 | 256,300 | 5,500 |
| 2007-05-18 | 5,530 | 5,530 | 5,490 | 5,490 | 338,800 | 5,490 |
| 2007-05-17 | 5,500 | 5,540 | 5,470 | 5,500 | 580,900 | 5,500 |
| 2007-05-16 | 5,470 | 5,510 | 5,420 | 5,480 | 342,300 | 5,480 |
| 2007-05-15 | 5,470 | 5,500 | 5,430 | 5,460 | 426,300 | 5,460 |
| 2007-05-14 | 5,450 | 5,570 | 5,450 | 5,460 | 515,000 | 5,460 |
| 2007-05-11 | 5,390 | 5,460 | 5,350 | 5,440 | 683,100 | 5,440 |
| 2007-05-10 | 5,500 | 5,510 | 5,430 | 5,490 | 327,400 | 5,490 |
| 2007-05-09 | 5,450 | 5,490 | 5,440 | 5,460 | 321,500 | 5,460 |
| 2007-05-08 | 5,510 | 5,510 | 5,420 | 5,440 | 412,700 | 5,440 |
| 2007-05-07 | 5,410 | 5,510 | 5,370 | 5,500 | 466,000 | 5,500 |
| 2007-05-02 | 5,350 | 5,440 | 5,310 | 5,400 | 490,100 | 5,400 |
| 2007-05-01 | 5,360 | 5,370 | 5,300 | 5,330 | 615,800 | 5,330 |
| 2007-04-27 | 5,450 | 5,490 | 5,250 | 5,260 | 844,300 | 5,260 |
| 2007-04-26 | 5,410 | 5,510 | 5,400 | 5,470 | 339,900 | 5,470 |
| 2007-04-25 | 5,500 | 5,500 | 5,390 | 5,450 | 556,400 | 5,450 |
| 2007-04-24 | 5,530 | 5,550 | 5,380 | 5,530 | 467,100 | 5,530 |
| 2007-04-23 | 5,550 | 5,570 | 5,490 | 5,520 | 518,100 | 5,520 |
| 2007-04-20 | 5,480 | 5,540 | 5,420 | 5,540 | 451,800 | 5,540 |
| 2007-04-19 | 5,540 | 5,550 | 5,390 | 5,440 | 692,200 | 5,440 |
| 2007-04-18 | 5,580 | 5,680 | 5,520 | 5,620 | 405,200 | 5,620 |
| 2007-04-17 | 5,720 | 5,720 | 5,550 | 5,580 | 625,100 | 5,580 |
| 2007-04-16 | 5,630 | 5,740 | 5,620 | 5,710 | 492,500 | 5,710 |
| 2007-04-13 | 5,610 | 5,640 | 5,540 | 5,620 | 726,600 | 5,620 |
| 2007-04-12 | 5,640 | 5,640 | 5,530 | 5,580 | 404,100 | 5,580 |
| 2007-04-11 | 5,630 | 5,690 | 5,580 | 5,650 | 588,400 | 5,650 |
| 2007-04-10 | 5,590 | 5,600 | 5,490 | 5,560 | 799,400 | 5,560 |
| 2007-04-09 | 5,500 | 5,600 | 5,490 | 5,580 | 417,800 | 5,580 |
| 2007-04-06 | 5,440 | 5,580 | 5,440 | 5,480 | 492,000 | 5,480 |
| 2007-04-05 | 5,680 | 5,690 | 5,480 | 5,500 | 808,500 | 5,500 |
| 2007-04-04 | 5,740 | 5,790 | 5,680 | 5,690 | 721,300 | 5,690 |
| 2007-04-03 | 5,590 | 5,720 | 5,520 | 5,650 | 883,500 | 5,650 |
| 2007-04-02 | 5,930 | 5,940 | 5,680 | 5,690 | 689,500 | 5,690 |
| 2007-03-30 | 6,050 | 6,050 | 5,880 | 5,930 | 483,600 | 5,930 |
| 2007-03-29 | 6,050 | 6,050 | 5,820 | 5,970 | 615,600 | 5,970 |
| 2007-03-28 | 6,190 | 6,190 | 5,950 | 6,010 | 942,100 | 6,010 |
| 2007-03-27 | 6,210 | 6,210 | 6,020 | 6,190 | 626,300 | 6,190 |
| 2007-03-26 | 6,360 | 6,380 | 6,100 | 6,150 | 476,700 | 6,150 |
| 2007-03-23 | 6,190 | 6,380 | 6,170 | 6,310 | 993,600 | 6,310 |
| 2007-03-22 | 6,190 | 6,370 | 6,080 | 6,330 | 1,549,900 | 6,330 |
| 2007-03-20 | 6,190 | 6,210 | 6,040 | 6,080 | 769,800 | 6,080 |
| 2007-03-19 | 6,090 | 6,090 | 6,010 | 6,090 | 347,400 | 6,090 |
| 2007-03-16 | 6,050 | 6,060 | 5,990 | 5,990 | 639,700 | 5,990 |
| 2007-03-15 | 6,070 | 6,130 | 6,060 | 6,080 | 844,800 | 6,080 |
| 2007-03-14 | 6,160 | 6,260 | 6,050 | 6,060 | 1,028,500 | 6,060 |
| 2007-03-13 | 6,510 | 6,560 | 6,270 | 6,360 | 1,087,100 | 6,360 |
| 2007-03-12 | 6,430 | 6,650 | 6,430 | 6,610 | 940,000 | 6,610 |
| 2007-03-09 | 6,280 | 6,360 | 6,200 | 6,330 | 687,300 | 6,330 |
| 2007-03-08 | 6,250 | 6,370 | 6,230 | 6,290 | 1,013,100 | 6,290 |
| 2007-03-07 | 5,910 | 6,030 | 5,870 | 5,970 | 850,200 | 5,970 |
| 2007-03-06 | 5,650 | 5,810 | 5,590 | 5,800 | 660,100 | 5,800 |
| 2007-03-05 | 5,760 | 5,890 | 5,730 | 5,750 | 700,200 | 5,750 |
| 2007-03-02 | 6,000 | 6,050 | 5,930 | 5,960 | 427,600 | 5,960 |
| 2007-03-01 | 6,070 | 6,080 | 5,910 | 6,030 | 429,600 | 6,030 |
| 2007-02-28 | 5,690 | 6,050 | 5,690 | 5,970 | 1,121,000 | 5,970 |
| 2007-02-27 | 6,300 | 6,430 | 6,230 | 6,290 | 542,600 | 6,290 |
| 2007-02-26 | 6,190 | 6,250 | 6,130 | 6,200 | 456,600 | 6,200 |
| 2007-02-23 | 5,920 | 6,100 | 5,900 | 6,080 | 837,900 | 6,080 |
| 2007-02-22 | 5,870 | 5,880 | 5,750 | 5,830 | 458,800 | 5,830 |
| 2007-02-21 | 5,920 | 5,980 | 5,840 | 5,920 | 338,600 | 5,920 |
| 2007-02-20 | 5,710 | 5,890 | 5,670 | 5,850 | 293,400 | 5,850 |
| 2007-02-19 | 5,730 | 5,770 | 5,700 | 5,710 | 187,900 | 5,710 |
| 2007-02-16 | 5,800 | 5,820 | 5,690 | 5,800 | 276,600 | 5,800 |
| 2007-02-15 | 5,750 | 5,830 | 5,730 | 5,790 | 415,900 | 5,790 |
| 2007-02-14 | 5,910 | 5,950 | 5,840 | 5,850 | 339,100 | 5,850 |
| 2007-02-13 | 5,860 | 5,900 | 5,780 | 5,850 | 663,700 | 5,850 |
| 2007-02-09 | 5,900 | 6,050 | 5,830 | 5,960 | 626,000 | 5,960 |
| 2007-02-08 | 6,110 | 6,140 | 5,900 | 5,930 | 590,800 | 5,930 |
| 2007-02-07 | 5,950 | 6,200 | 5,900 | 6,100 | 1,078,600 | 6,100 |
| 2007-02-06 | 5,730 | 6,040 | 5,720 | 5,930 | 1,388,900 | 5,930 |
| 2007-02-05 | 5,800 | 5,800 | 5,630 | 5,700 | 518,700 | 5,700 |
| 2007-02-02 | 5,600 | 5,850 | 5,590 | 5,830 | 1,261,100 | 5,830 |
| 2007-02-01 | 5,410 | 5,580 | 5,390 | 5,570 | 564,200 | 5,570 |
| 2007-01-31 | 5,500 | 5,500 | 5,350 | 5,420 | 426,200 | 5,420 |
| 2007-01-30 | 5,550 | 5,580 | 5,460 | 5,490 | 592,700 | 5,490 |
| 2007-01-29 | 5,400 | 5,560 | 5,360 | 5,520 | 1,110,400 | 5,520 |
| 2007-01-26 | 5,150 | 5,390 | 5,110 | 5,360 | 1,014,100 | 5,360 |
| 2007-01-25 | 5,150 | 5,170 | 5,120 | 5,140 | 592,900 | 5,140 |
| 2007-01-24 | 5,050 | 5,170 | 5,040 | 5,150 | 553,700 | 5,150 |
| 2007-01-23 | 5,010 | 5,030 | 4,990 | 5,010 | 476,500 | 5,010 |
| 2007-01-22 | 5,000 | 5,020 | 4,990 | 5,000 | 674,700 | 5,000 |
| 2007-01-19 | 5,050 | 5,070 | 5,020 | 5,030 | 494,500 | 5,030 |
| 2007-01-18 | 5,100 | 5,120 | 5,070 | 5,080 | 646,900 | 5,080 |
| 2007-01-17 | 5,170 | 5,180 | 5,080 | 5,120 | 639,400 | 5,120 |
| 2007-01-16 | 5,240 | 5,240 | 5,150 | 5,160 | 570,900 | 5,160 |
| 2007-01-15 | 5,200 | 5,200 | 5,140 | 5,190 | 765,500 | 5,190 |
| 2007-01-12 | 5,130 | 5,270 | 5,060 | 5,200 | 868,100 | 5,200 |
| 2007-01-11 | 5,150 | 5,170 | 5,110 | 5,120 | 790,600 | 5,120 |
| 2007-01-10 | 5,150 | 5,160 | 5,060 | 5,110 | 583,100 | 5,110 |
| 2007-01-09 | 5,100 | 5,200 | 5,000 | 5,140 | 1,207,700 | 5,140 |
| 2007-01-05 | 5,300 | 5,300 | 5,120 | 5,140 | 466,500 | 5,140 |
| 2007-01-04 | 5,340 | 5,340 | 5,250 | 5,280 | 415,900 | 5,280 |
分割・併合履歴 ： [2006-02-23]1株→1.2株
