1762 (株)高松コンストラクショングループ 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 | 1,521 | 1,568 | 1,480 | 1,485 | 26,800 | 1,485 |
| 2007-12-27 | 1,554 | 1,554 | 1,516 | 1,520 | 19,200 | 1,520 |
| 2007-12-26 | 1,548 | 1,555 | 1,529 | 1,533 | 20,500 | 1,533 |
| 2007-12-25 | 1,545 | 1,548 | 1,508 | 1,548 | 15,500 | 1,548 |
| 2007-12-21 | 1,563 | 1,563 | 1,500 | 1,544 | 24,800 | 1,544 |
| 2007-12-20 | 1,533 | 1,540 | 1,457 | 1,537 | 30,000 | 1,537 |
| 2007-12-19 | 1,569 | 1,578 | 1,552 | 1,563 | 10,200 | 1,563 |
| 2007-12-18 | 1,549 | 1,580 | 1,544 | 1,568 | 8,000 | 1,568 |
| 2007-12-17 | 1,590 | 1,595 | 1,571 | 1,571 | 12,700 | 1,571 |
| 2007-12-14 | 1,625 | 1,628 | 1,608 | 1,617 | 41,100 | 1,617 |
| 2007-12-13 | 1,645 | 1,646 | 1,616 | 1,616 | 20,300 | 1,616 |
| 2007-12-12 | 1,649 | 1,649 | 1,624 | 1,645 | 21,700 | 1,645 |
| 2007-12-11 | 1,642 | 1,650 | 1,623 | 1,639 | 44,500 | 1,639 |
| 2007-12-10 | 1,644 | 1,646 | 1,622 | 1,641 | 9,700 | 1,641 |
| 2007-12-07 | 1,635 | 1,645 | 1,628 | 1,635 | 20,000 | 1,635 |
| 2007-12-06 | 1,600 | 1,634 | 1,590 | 1,634 | 19,500 | 1,634 |
| 2007-12-05 | 1,583 | 1,610 | 1,578 | 1,600 | 23,400 | 1,600 |
| 2007-12-04 | 1,605 | 1,618 | 1,582 | 1,583 | 51,900 | 1,583 |
| 2007-12-03 | 1,629 | 1,640 | 1,601 | 1,618 | 53,700 | 1,618 |
| 2007-11-30 | 1,630 | 1,645 | 1,592 | 1,645 | 28,500 | 1,645 |
| 2007-11-29 | 1,603 | 1,635 | 1,580 | 1,600 | 92,500 | 1,600 |
| 2007-11-28 | 1,631 | 1,632 | 1,582 | 1,603 | 77,800 | 1,603 |
| 2007-11-27 | 1,622 | 1,640 | 1,565 | 1,631 | 59,300 | 1,631 |
| 2007-11-26 | 1,634 | 1,682 | 1,627 | 1,638 | 53,900 | 1,638 |
| 2007-11-22 | 1,640 | 1,680 | 1,601 | 1,634 | 56,400 | 1,634 |
| 2007-11-21 | 1,680 | 1,700 | 1,606 | 1,640 | 91,600 | 1,640 |
| 2007-11-20 | 1,700 | 1,740 | 1,678 | 1,710 | 64,100 | 1,710 |
| 2007-11-19 | 1,700 | 1,770 | 1,700 | 1,760 | 20,500 | 1,760 |
| 2007-11-16 | 1,700 | 1,746 | 1,695 | 1,738 | 25,000 | 1,738 |
| 2007-11-15 | 1,700 | 1,759 | 1,698 | 1,712 | 22,100 | 1,712 |
| 2007-11-14 | 1,697 | 1,700 | 1,666 | 1,699 | 43,800 | 1,699 |
| 2007-11-13 | 1,562 | 1,708 | 1,562 | 1,697 | 34,200 | 1,697 |
| 2007-11-12 | 1,591 | 1,591 | 1,541 | 1,560 | 26,500 | 1,560 |
| 2007-11-09 | 1,573 | 1,590 | 1,533 | 1,590 | 33,700 | 1,590 |
| 2007-11-08 | 1,580 | 1,590 | 1,558 | 1,573 | 13,700 | 1,573 |
| 2007-11-07 | 1,650 | 1,650 | 1,608 | 1,629 | 17,900 | 1,629 |
| 2007-11-06 | 1,610 | 1,661 | 1,610 | 1,647 | 25,600 | 1,647 |
| 2007-11-05 | 1,615 | 1,624 | 1,588 | 1,608 | 27,300 | 1,608 |
| 2007-11-02 | 1,584 | 1,645 | 1,579 | 1,645 | 22,100 | 1,645 |
| 2007-11-01 | 1,643 | 1,675 | 1,603 | 1,644 | 29,600 | 1,644 |
| 2007-10-31 | 1,594 | 1,673 | 1,548 | 1,673 | 47,900 | 1,673 |
| 2007-10-30 | 1,540 | 1,624 | 1,514 | 1,624 | 49,400 | 1,624 |
| 2007-10-29 | 1,529 | 1,542 | 1,516 | 1,539 | 20,100 | 1,539 |
| 2007-10-26 | 1,460 | 1,488 | 1,441 | 1,485 | 22,100 | 1,485 |
| 2007-10-25 | 1,466 | 1,472 | 1,434 | 1,456 | 14,400 | 1,456 |
| 2007-10-24 | 1,484 | 1,499 | 1,461 | 1,496 | 46,600 | 1,496 |
| 2007-10-23 | 1,476 | 1,509 | 1,475 | 1,483 | 18,200 | 1,483 |
| 2007-10-22 | 1,478 | 1,498 | 1,453 | 1,488 | 8,400 | 1,488 |
| 2007-10-19 | 1,478 | 1,510 | 1,473 | 1,498 | 10,900 | 1,498 |
| 2007-10-18 | 1,486 | 1,539 | 1,460 | 1,528 | 25,200 | 1,528 |
| 2007-10-17 | 1,462 | 1,540 | 1,425 | 1,540 | 24,100 | 1,540 |
| 2007-10-16 | 1,519 | 1,519 | 1,470 | 1,491 | 14,300 | 1,491 |
| 2007-10-15 | 1,522 | 1,540 | 1,466 | 1,500 | 21,800 | 1,500 |
| 2007-10-12 | 1,539 | 1,540 | 1,490 | 1,506 | 21,500 | 1,506 |
| 2007-10-11 | 1,545 | 1,563 | 1,531 | 1,540 | 64,000 | 1,540 |
| 2007-10-10 | 1,561 | 1,561 | 1,545 | 1,545 | 6,600 | 1,545 |
| 2007-10-09 | 1,559 | 1,567 | 1,540 | 1,541 | 9,300 | 1,541 |
| 2007-10-05 | 1,573 | 1,581 | 1,550 | 1,552 | 36,600 | 1,552 |
| 2007-10-04 | 1,550 | 1,560 | 1,529 | 1,560 | 29,000 | 1,560 |
| 2007-10-03 | 1,560 | 1,580 | 1,553 | 1,578 | 30,600 | 1,578 |
| 2007-10-02 | 1,580 | 1,581 | 1,550 | 1,574 | 33,900 | 1,574 |
| 2007-10-01 | 1,610 | 1,610 | 1,550 | 1,562 | 27,100 | 1,562 |
| 2007-09-28 | 1,634 | 1,634 | 1,594 | 1,619 | 43,700 | 1,619 |
| 2007-09-27 | 1,650 | 1,655 | 1,617 | 1,633 | 44,100 | 1,633 |
| 2007-09-26 | 1,650 | 1,652 | 1,603 | 1,650 | 43,200 | 1,650 |
| 2007-09-25 | 1,650 | 1,650 | 1,618 | 1,635 | 27,600 | 1,635 |
| 2007-09-21 | 1,599 | 1,650 | 1,585 | 1,650 | 28,800 | 1,650 |
| 2007-09-20 | 1,596 | 1,630 | 1,584 | 1,630 | 32,000 | 1,630 |
| 2007-09-19 | 1,560 | 1,589 | 1,540 | 1,586 | 15,100 | 1,586 |
| 2007-09-18 | 1,599 | 1,599 | 1,440 | 1,440 | 33,500 | 1,440 |
| 2007-09-14 | 1,580 | 1,610 | 1,570 | 1,598 | 97,300 | 1,598 |
| 2007-09-13 | 1,546 | 1,561 | 1,506 | 1,558 | 26,400 | 1,558 |
| 2007-09-12 | 1,517 | 1,538 | 1,503 | 1,516 | 24,200 | 1,516 |
| 2007-09-11 | 1,464 | 1,517 | 1,464 | 1,477 | 17,400 | 1,477 |
| 2007-09-10 | 1,460 | 1,505 | 1,460 | 1,474 | 22,700 | 1,474 |
| 2007-09-07 | 1,460 | 1,540 | 1,444 | 1,510 | 38,200 | 1,510 |
| 2007-09-06 | 1,457 | 1,475 | 1,444 | 1,454 | 15,600 | 1,454 |
| 2007-09-05 | 1,460 | 1,480 | 1,443 | 1,455 | 21,800 | 1,455 |
| 2007-09-04 | 1,465 | 1,468 | 1,445 | 1,460 | 14,200 | 1,460 |
| 2007-09-03 | 1,440 | 1,469 | 1,425 | 1,445 | 34,800 | 1,445 |
| 2007-08-31 | 1,440 | 1,449 | 1,416 | 1,440 | 35,900 | 1,440 |
| 2007-08-30 | 1,470 | 1,470 | 1,413 | 1,441 | 16,300 | 1,441 |
| 2007-08-29 | 1,469 | 1,480 | 1,405 | 1,473 | 25,000 | 1,473 |
| 2007-08-28 | 1,520 | 1,533 | 1,475 | 1,475 | 9,100 | 1,475 |
| 2007-08-27 | 1,530 | 1,545 | 1,500 | 1,520 | 27,500 | 1,520 |
| 2007-08-24 | 1,519 | 1,530 | 1,473 | 1,530 | 35,600 | 1,530 |
| 2007-08-23 | 1,443 | 1,530 | 1,441 | 1,519 | 20,600 | 1,519 |
| 2007-08-22 | 1,408 | 1,428 | 1,366 | 1,428 | 17,600 | 1,428 |
| 2007-08-21 | 1,398 | 1,436 | 1,396 | 1,420 | 12,000 | 1,420 |
| 2007-08-20 | 1,389 | 1,398 | 1,360 | 1,398 | 40,100 | 1,398 |
| 2007-08-17 | 1,325 | 1,409 | 1,320 | 1,409 | 38,900 | 1,409 |
| 2007-08-16 | 1,390 | 1,435 | 1,360 | 1,425 | 39,200 | 1,425 |
| 2007-08-15 | 1,486 | 1,486 | 1,423 | 1,438 | 30,400 | 1,438 |
| 2007-08-14 | 1,478 | 1,507 | 1,463 | 1,486 | 31,100 | 1,486 |
| 2007-08-13 | 1,501 | 1,531 | 1,477 | 1,508 | 21,100 | 1,508 |
| 2007-08-10 | 1,509 | 1,509 | 1,460 | 1,500 | 50,300 | 1,500 |
| 2007-08-09 | 1,575 | 1,586 | 1,470 | 1,517 | 65,500 | 1,517 |
| 2007-08-08 | 1,580 | 1,608 | 1,562 | 1,585 | 45,500 | 1,585 |
| 2007-08-07 | 1,584 | 1,594 | 1,568 | 1,574 | 43,600 | 1,574 |
| 2007-08-06 | 1,531 | 1,585 | 1,528 | 1,584 | 25,200 | 1,584 |
| 2007-08-03 | 1,588 | 1,588 | 1,531 | 1,575 | 18,100 | 1,575 |
| 2007-08-02 | 1,551 | 1,582 | 1,521 | 1,557 | 37,400 | 1,557 |
| 2007-08-01 | 1,587 | 1,588 | 1,555 | 1,581 | 35,100 | 1,581 |
| 2007-07-31 | 1,586 | 1,589 | 1,538 | 1,589 | 23,700 | 1,589 |
| 2007-07-30 | 1,550 | 1,590 | 1,520 | 1,563 | 19,200 | 1,563 |
| 2007-07-27 | 1,576 | 1,600 | 1,550 | 1,550 | 38,100 | 1,550 |
| 2007-07-26 | 1,636 | 1,639 | 1,605 | 1,605 | 22,200 | 1,605 |
| 2007-07-25 | 1,639 | 1,649 | 1,623 | 1,636 | 18,500 | 1,636 |
| 2007-07-24 | 1,640 | 1,655 | 1,635 | 1,652 | 17,700 | 1,652 |
| 2007-07-23 | 1,605 | 1,650 | 1,595 | 1,638 | 46,100 | 1,638 |
| 2007-07-20 | 1,635 | 1,635 | 1,609 | 1,622 | 12,900 | 1,622 |
| 2007-07-19 | 1,620 | 1,637 | 1,606 | 1,630 | 44,900 | 1,630 |
| 2007-07-18 | 1,615 | 1,628 | 1,608 | 1,616 | 42,000 | 1,616 |
| 2007-07-17 | 1,656 | 1,656 | 1,590 | 1,600 | 45,100 | 1,600 |
| 2007-07-13 | 1,638 | 1,652 | 1,631 | 1,645 | 23,700 | 1,645 |
| 2007-07-12 | 1,629 | 1,645 | 1,616 | 1,630 | 43,600 | 1,630 |
| 2007-07-11 | 1,679 | 1,679 | 1,622 | 1,633 | 47,100 | 1,633 |
| 2007-07-10 | 1,696 | 1,696 | 1,651 | 1,679 | 26,400 | 1,679 |
| 2007-07-09 | 1,665 | 1,682 | 1,656 | 1,679 | 43,300 | 1,679 |
| 2007-07-06 | 1,600 | 1,655 | 1,595 | 1,636 | 104,900 | 1,636 |
| 2007-07-05 | 1,587 | 1,600 | 1,580 | 1,591 | 42,900 | 1,591 |
| 2007-07-04 | 1,620 | 1,620 | 1,585 | 1,587 | 48,200 | 1,587 |
| 2007-07-03 | 1,622 | 1,630 | 1,612 | 1,619 | 24,700 | 1,619 |
| 2007-07-02 | 1,640 | 1,640 | 1,619 | 1,619 | 49,100 | 1,619 |
| 2007-06-29 | 1,633 | 1,640 | 1,615 | 1,640 | 49,000 | 1,640 |
| 2007-06-28 | 1,629 | 1,634 | 1,622 | 1,632 | 25,400 | 1,632 |
| 2007-06-27 | 1,640 | 1,644 | 1,600 | 1,616 | 41,600 | 1,616 |
| 2007-06-26 | 1,650 | 1,656 | 1,638 | 1,640 | 36,500 | 1,640 |
| 2007-06-25 | 1,670 | 1,678 | 1,650 | 1,650 | 26,300 | 1,650 |
| 2007-06-22 | 1,690 | 1,690 | 1,666 | 1,676 | 22,000 | 1,676 |
| 2007-06-21 | 1,725 | 1,725 | 1,670 | 1,691 | 55,100 | 1,691 |
| 2007-06-20 | 1,693 | 1,735 | 1,684 | 1,735 | 75,600 | 1,735 |
| 2007-06-19 | 1,708 | 1,708 | 1,674 | 1,684 | 29,900 | 1,684 |
| 2007-06-18 | 1,702 | 1,707 | 1,688 | 1,707 | 29,400 | 1,707 |
| 2007-06-15 | 1,699 | 1,702 | 1,679 | 1,701 | 19,400 | 1,701 |
| 2007-06-14 | 1,683 | 1,700 | 1,676 | 1,688 | 35,200 | 1,688 |
| 2007-06-13 | 1,694 | 1,710 | 1,682 | 1,701 | 35,500 | 1,701 |
| 2007-06-12 | 1,710 | 1,726 | 1,690 | 1,691 | 49,300 | 1,691 |
| 2007-06-11 | 1,745 | 1,745 | 1,705 | 1,705 | 26,700 | 1,705 |
| 2007-06-08 | 1,730 | 1,739 | 1,710 | 1,727 | 57,000 | 1,727 |
| 2007-06-07 | 1,754 | 1,776 | 1,720 | 1,750 | 37,400 | 1,750 |
| 2007-06-06 | 1,760 | 1,768 | 1,750 | 1,754 | 62,400 | 1,754 |
| 2007-06-05 | 1,760 | 1,763 | 1,745 | 1,760 | 31,400 | 1,760 |
| 2007-06-04 | 1,800 | 1,800 | 1,742 | 1,760 | 33,600 | 1,760 |
| 2007-06-01 | 1,801 | 1,827 | 1,761 | 1,781 | 27,300 | 1,781 |
| 2007-05-31 | 1,782 | 1,803 | 1,768 | 1,800 | 26,300 | 1,800 |
| 2007-05-30 | 1,770 | 1,808 | 1,754 | 1,808 | 56,000 | 1,808 |
| 2007-05-29 | 1,770 | 1,771 | 1,757 | 1,761 | 23,300 | 1,761 |
| 2007-05-28 | 1,783 | 1,783 | 1,756 | 1,770 | 15,200 | 1,770 |
| 2007-05-25 | 1,771 | 1,779 | 1,700 | 1,753 | 43,900 | 1,753 |
| 2007-05-24 | 1,785 | 1,790 | 1,768 | 1,786 | 12,000 | 1,786 |
| 2007-05-23 | 1,792 | 1,810 | 1,785 | 1,790 | 19,500 | 1,790 |
| 2007-05-22 | 1,790 | 1,806 | 1,752 | 1,794 | 46,600 | 1,794 |
| 2007-05-21 | 1,804 | 1,831 | 1,791 | 1,797 | 22,100 | 1,797 |
| 2007-05-18 | 1,860 | 1,870 | 1,801 | 1,834 | 34,400 | 1,834 |
| 2007-05-17 | 1,860 | 1,890 | 1,860 | 1,875 | 12,500 | 1,875 |
| 2007-05-16 | 1,899 | 1,899 | 1,861 | 1,861 | 13,000 | 1,861 |
| 2007-05-15 | 1,900 | 1,900 | 1,875 | 1,898 | 25,500 | 1,898 |
| 2007-05-14 | 1,889 | 1,909 | 1,865 | 1,906 | 54,600 | 1,906 |
| 2007-05-11 | 1,861 | 1,889 | 1,845 | 1,889 | 23,200 | 1,889 |
| 2007-05-10 | 1,864 | 1,894 | 1,864 | 1,891 | 20,400 | 1,891 |
| 2007-05-09 | 1,862 | 1,882 | 1,862 | 1,872 | 22,700 | 1,872 |
| 2007-05-08 | 1,869 | 1,883 | 1,840 | 1,883 | 26,400 | 1,883 |
| 2007-05-07 | 1,857 | 1,879 | 1,845 | 1,870 | 17,100 | 1,870 |
| 2007-05-02 | 1,854 | 1,890 | 1,836 | 1,887 | 14,100 | 1,887 |
| 2007-05-01 | 1,888 | 1,889 | 1,845 | 1,883 | 12,600 | 1,883 |
| 2007-04-27 | 1,879 | 1,888 | 1,825 | 1,888 | 45,000 | 1,888 |
| 2007-04-26 | 1,835 | 1,885 | 1,831 | 1,879 | 37,800 | 1,879 |
| 2007-04-25 | 1,857 | 1,878 | 1,813 | 1,829 | 29,700 | 1,829 |
| 2007-04-24 | 1,869 | 1,900 | 1,809 | 1,900 | 22,300 | 1,900 |
| 2007-04-23 | 1,900 | 1,915 | 1,824 | 1,900 | 35,400 | 1,900 |
| 2007-04-20 | 1,880 | 1,900 | 1,872 | 1,900 | 32,400 | 1,900 |
| 2007-04-19 | 1,910 | 1,921 | 1,872 | 1,885 | 37,700 | 1,885 |
| 2007-04-18 | 1,911 | 1,940 | 1,911 | 1,940 | 17,100 | 1,940 |
| 2007-04-17 | 1,940 | 1,940 | 1,909 | 1,910 | 33,800 | 1,910 |
| 2007-04-16 | 1,916 | 1,945 | 1,915 | 1,915 | 21,200 | 1,915 |
| 2007-04-13 | 1,933 | 1,941 | 1,913 | 1,918 | 28,400 | 1,918 |
| 2007-04-12 | 1,936 | 1,947 | 1,910 | 1,932 | 37,900 | 1,932 |
| 2007-04-11 | 1,974 | 1,987 | 1,950 | 1,962 | 27,100 | 1,962 |
| 2007-04-10 | 1,995 | 1,995 | 1,954 | 1,972 | 21,900 | 1,972 |
| 2007-04-09 | 1,985 | 1,999 | 1,975 | 1,990 | 49,300 | 1,990 |
| 2007-04-06 | 1,929 | 1,973 | 1,929 | 1,955 | 47,400 | 1,955 |
| 2007-04-05 | 1,924 | 1,935 | 1,917 | 1,931 | 24,500 | 1,931 |
| 2007-04-04 | 1,899 | 1,918 | 1,870 | 1,913 | 31,800 | 1,913 |
| 2007-04-03 | 1,860 | 1,882 | 1,851 | 1,879 | 35,400 | 1,879 |
| 2007-04-02 | 1,875 | 1,882 | 1,860 | 1,862 | 42,600 | 1,862 |
| 2007-03-30 | 1,889 | 1,908 | 1,853 | 1,905 | 34,900 | 1,905 |
| 2007-03-29 | 1,848 | 1,872 | 1,840 | 1,860 | 65,000 | 1,860 |
| 2007-03-28 | 1,840 | 1,853 | 1,818 | 1,831 | 42,600 | 1,831 |
| 2007-03-27 | 1,818 | 1,840 | 1,780 | 1,840 | 64,600 | 1,840 |
| 2007-03-26 | 1,890 | 1,890 | 1,812 | 1,854 | 93,600 | 1,854 |
| 2007-03-23 | 1,848 | 1,856 | 1,786 | 1,838 | 60,800 | 1,838 |
| 2007-03-22 | 1,840 | 1,845 | 1,819 | 1,822 | 47,100 | 1,822 |
| 2007-03-20 | 1,792 | 1,808 | 1,790 | 1,799 | 33,800 | 1,799 |
| 2007-03-19 | 1,800 | 1,813 | 1,773 | 1,791 | 30,400 | 1,791 |
| 2007-03-16 | 1,805 | 1,819 | 1,772 | 1,795 | 87,700 | 1,795 |
| 2007-03-15 | 1,813 | 1,837 | 1,800 | 1,805 | 17,200 | 1,805 |
| 2007-03-14 | 1,861 | 1,874 | 1,797 | 1,797 | 81,500 | 1,797 |
| 2007-03-13 | 1,863 | 1,875 | 1,856 | 1,861 | 30,000 | 1,861 |
| 2007-03-12 | 1,881 | 1,897 | 1,843 | 1,851 | 17,300 | 1,851 |
| 2007-03-09 | 1,814 | 1,879 | 1,813 | 1,853 | 62,300 | 1,853 |
| 2007-03-08 | 1,824 | 1,844 | 1,810 | 1,844 | 20,400 | 1,844 |
| 2007-03-07 | 1,849 | 1,909 | 1,810 | 1,823 | 51,300 | 1,823 |
| 2007-03-06 | 1,830 | 1,833 | 1,790 | 1,820 | 132,700 | 1,820 |
| 2007-03-05 | 1,922 | 1,922 | 1,821 | 1,831 | 70,600 | 1,831 |
| 2007-03-02 | 1,962 | 1,980 | 1,926 | 1,938 | 43,400 | 1,938 |
| 2007-03-01 | 1,985 | 1,997 | 1,950 | 1,960 | 55,400 | 1,960 |
| 2007-02-28 | 2,000 | 2,030 | 1,972 | 2,010 | 84,800 | 2,010 |
| 2007-02-27 | 2,060 | 2,060 | 2,020 | 2,040 | 25,100 | 2,040 |
| 2007-02-26 | 2,040 | 2,055 | 2,020 | 2,045 | 26,400 | 2,045 |
| 2007-02-23 | 2,030 | 2,040 | 1,932 | 2,040 | 54,000 | 2,040 |
| 2007-02-22 | 1,971 | 2,025 | 1,970 | 2,010 | 57,700 | 2,010 |
| 2007-02-21 | 1,950 | 1,958 | 1,922 | 1,950 | 41,700 | 1,950 |
| 2007-02-20 | 1,957 | 1,960 | 1,939 | 1,954 | 29,200 | 1,954 |
| 2007-02-19 | 1,931 | 1,971 | 1,931 | 1,957 | 30,100 | 1,957 |
| 2007-02-16 | 1,901 | 1,961 | 1,888 | 1,925 | 82,700 | 1,925 |
| 2007-02-15 | 1,900 | 1,902 | 1,886 | 1,900 | 29,900 | 1,900 |
| 2007-02-14 | 1,900 | 1,905 | 1,881 | 1,891 | 22,300 | 1,891 |
| 2007-02-13 | 1,916 | 1,924 | 1,890 | 1,897 | 29,000 | 1,897 |
| 2007-02-09 | 1,900 | 1,910 | 1,870 | 1,906 | 38,000 | 1,906 |
| 2007-02-08 | 1,925 | 1,945 | 1,907 | 1,919 | 31,800 | 1,919 |
| 2007-02-07 | 1,939 | 1,940 | 1,885 | 1,892 | 48,800 | 1,892 |
| 2007-02-06 | 1,922 | 1,946 | 1,922 | 1,926 | 33,200 | 1,926 |
| 2007-02-05 | 1,961 | 1,969 | 1,912 | 1,912 | 49,500 | 1,912 |
| 2007-02-02 | 1,960 | 1,980 | 1,955 | 1,957 | 58,100 | 1,957 |
| 2007-02-01 | 1,950 | 1,972 | 1,949 | 1,960 | 140,800 | 1,960 |
| 2007-01-31 | 1,989 | 1,989 | 1,931 | 1,950 | 36,800 | 1,950 |
| 2007-01-30 | 1,990 | 1,999 | 1,950 | 1,980 | 35,200 | 1,980 |
| 2007-01-29 | 1,981 | 1,999 | 1,974 | 1,990 | 33,300 | 1,990 |
| 2007-01-26 | 1,983 | 1,987 | 1,958 | 1,974 | 20,300 | 1,974 |
| 2007-01-25 | 1,992 | 1,998 | 1,958 | 1,958 | 25,100 | 1,958 |
| 2007-01-24 | 1,980 | 2,005 | 1,978 | 1,999 | 26,000 | 1,999 |
| 2007-01-23 | 1,987 | 1,987 | 1,913 | 1,958 | 59,700 | 1,958 |
| 2007-01-22 | 1,990 | 2,010 | 1,985 | 1,998 | 31,600 | 1,998 |
| 2007-01-19 | 1,952 | 1,997 | 1,952 | 1,988 | 48,200 | 1,988 |
| 2007-01-18 | 1,965 | 1,994 | 1,960 | 1,979 | 39,900 | 1,979 |
| 2007-01-17 | 1,997 | 1,997 | 1,930 | 1,982 | 63,900 | 1,982 |
| 2007-01-16 | 1,955 | 1,984 | 1,944 | 1,983 | 46,200 | 1,983 |
| 2007-01-15 | 1,925 | 1,946 | 1,915 | 1,938 | 34,800 | 1,938 |
| 2007-01-12 | 1,910 | 1,924 | 1,904 | 1,911 | 65,200 | 1,911 |
| 2007-01-11 | 1,888 | 1,932 | 1,881 | 1,890 | 90,000 | 1,890 |
| 2007-01-10 | 1,821 | 1,867 | 1,814 | 1,858 | 126,200 | 1,858 |
| 2007-01-09 | 1,783 | 1,838 | 1,783 | 1,815 | 115,700 | 1,815 |
| 2007-01-05 | 1,818 | 1,819 | 1,763 | 1,764 | 54,500 | 1,764 |
| 2007-01-04 | 1,816 | 1,828 | 1,788 | 1,812 | 54,300 | 1,812 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2000-03-28]1株→1.2株
