1766 東建コーポレーション(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 | 4,520 | 4,630 | 4,490 | 4,550 | 59,930 | 4,550 |
| 2007-12-27 | 4,520 | 4,630 | 4,420 | 4,590 | 102,690 | 4,590 |
| 2007-12-26 | 4,440 | 4,510 | 4,350 | 4,500 | 91,150 | 4,500 |
| 2007-12-25 | 4,260 | 4,500 | 4,210 | 4,490 | 193,790 | 4,490 |
| 2007-12-21 | 4,060 | 4,160 | 4,000 | 4,110 | 95,040 | 4,110 |
| 2007-12-20 | 3,940 | 4,120 | 3,910 | 4,090 | 214,960 | 4,090 |
| 2007-12-19 | 3,770 | 3,990 | 3,750 | 3,990 | 323,260 | 3,990 |
| 2007-12-18 | 3,630 | 3,770 | 3,540 | 3,720 | 141,970 | 3,720 |
| 2007-12-17 | 3,680 | 3,720 | 3,570 | 3,620 | 224,850 | 3,620 |
| 2007-12-14 | 3,710 | 3,790 | 3,530 | 3,580 | 125,400 | 3,580 |
| 2007-12-13 | 3,810 | 3,840 | 3,680 | 3,690 | 143,170 | 3,690 |
| 2007-12-12 | 3,770 | 3,910 | 3,710 | 3,900 | 153,360 | 3,900 |
| 2007-12-11 | 3,380 | 3,930 | 3,370 | 3,860 | 580,480 | 3,860 |
| 2007-12-10 | 3,830 | 3,830 | 3,830 | 3,830 | 27,860 | 3,830 |
| 2007-12-07 | 4,300 | 4,350 | 4,240 | 4,330 | 65,640 | 4,330 |
| 2007-12-06 | 4,200 | 4,280 | 4,090 | 4,190 | 60,240 | 4,190 |
| 2007-12-05 | 4,170 | 4,210 | 4,070 | 4,170 | 58,790 | 4,170 |
| 2007-12-04 | 4,410 | 4,420 | 4,210 | 4,220 | 55,420 | 4,220 |
| 2007-12-03 | 4,400 | 4,410 | 4,310 | 4,360 | 46,720 | 4,360 |
| 2007-11-30 | 4,200 | 4,340 | 4,160 | 4,310 | 66,360 | 4,310 |
| 2007-11-29 | 4,190 | 4,220 | 4,110 | 4,210 | 93,590 | 4,210 |
| 2007-11-28 | 4,000 | 4,130 | 3,980 | 4,050 | 106,940 | 4,050 |
| 2007-11-27 | 3,750 | 3,980 | 3,650 | 3,960 | 210,570 | 3,960 |
| 2007-11-26 | 4,020 | 4,050 | 3,760 | 3,800 | 275,640 | 3,800 |
| 2007-11-22 | 4,030 | 4,090 | 4,000 | 4,030 | 92,810 | 4,030 |
| 2007-11-21 | 4,150 | 4,220 | 4,110 | 4,130 | 60,110 | 4,130 |
| 2007-11-20 | 4,010 | 4,160 | 4,010 | 4,160 | 67,830 | 4,160 |
| 2007-11-19 | 4,280 | 4,330 | 4,100 | 4,140 | 94,030 | 4,140 |
| 2007-11-16 | 4,310 | 4,400 | 4,280 | 4,320 | 79,340 | 4,320 |
| 2007-11-15 | 4,660 | 4,680 | 4,470 | 4,490 | 87,340 | 4,490 |
| 2007-11-14 | 4,480 | 4,570 | 4,450 | 4,540 | 84,140 | 4,540 |
| 2007-11-13 | 4,280 | 4,390 | 4,270 | 4,310 | 68,960 | 4,310 |
| 2007-11-12 | 4,300 | 4,300 | 4,100 | 4,250 | 118,590 | 4,250 |
| 2007-11-09 | 4,340 | 4,540 | 4,320 | 4,340 | 148,130 | 4,340 |
| 2007-11-08 | 4,600 | 4,630 | 4,230 | 4,290 | 239,500 | 4,290 |
| 2007-11-07 | 4,940 | 5,000 | 4,690 | 4,700 | 177,350 | 4,700 |
| 2007-11-06 | 4,880 | 5,110 | 4,880 | 5,010 | 131,650 | 5,010 |
| 2007-11-05 | 5,200 | 5,250 | 4,820 | 4,830 | 185,450 | 4,830 |
| 2007-11-02 | 5,200 | 5,270 | 5,180 | 5,210 | 82,160 | 5,210 |
| 2007-11-01 | 5,400 | 5,460 | 5,230 | 5,290 | 110,060 | 5,290 |
| 2007-10-31 | 5,370 | 5,440 | 5,290 | 5,390 | 118,260 | 5,390 |
| 2007-10-30 | 5,270 | 5,580 | 5,270 | 5,520 | 70,510 | 5,520 |
| 2007-10-29 | 5,230 | 5,370 | 5,230 | 5,310 | 42,720 | 5,310 |
| 2007-10-26 | 5,250 | 5,280 | 5,210 | 5,220 | 43,050 | 5,220 |
| 2007-10-25 | 5,350 | 5,350 | 5,230 | 5,280 | 55,150 | 5,280 |
| 2007-10-24 | 5,440 | 5,460 | 5,320 | 5,350 | 39,260 | 5,350 |
| 2007-10-23 | 5,300 | 5,440 | 5,300 | 5,350 | 37,190 | 5,350 |
| 2007-10-22 | 5,080 | 5,350 | 5,080 | 5,300 | 50,800 | 5,300 |
| 2007-10-19 | 5,460 | 5,590 | 5,400 | 5,480 | 98,280 | 5,480 |
| 2007-10-18 | 5,150 | 5,430 | 5,150 | 5,360 | 125,910 | 5,360 |
| 2007-10-17 | 5,240 | 5,330 | 5,060 | 5,150 | 142,070 | 5,150 |
| 2007-10-16 | 5,470 | 5,530 | 5,250 | 5,270 | 158,400 | 5,270 |
| 2007-10-15 | 5,690 | 5,730 | 5,470 | 5,610 | 102,190 | 5,610 |
| 2007-10-12 | 5,720 | 5,800 | 5,600 | 5,630 | 136,750 | 5,630 |
| 2007-10-11 | 5,890 | 5,940 | 5,810 | 5,870 | 84,070 | 5,870 |
| 2007-10-10 | 5,900 | 5,920 | 5,820 | 5,840 | 46,900 | 5,840 |
| 2007-10-09 | 5,950 | 6,040 | 5,870 | 5,900 | 73,670 | 5,900 |
| 2007-10-05 | 5,900 | 5,920 | 5,780 | 5,850 | 49,320 | 5,850 |
| 2007-10-04 | 5,870 | 5,970 | 5,820 | 5,910 | 80,930 | 5,910 |
| 2007-10-03 | 5,690 | 5,870 | 5,670 | 5,830 | 74,500 | 5,830 |
| 2007-10-02 | 5,690 | 5,780 | 5,580 | 5,640 | 79,340 | 5,640 |
| 2007-10-01 | 5,620 | 5,690 | 5,570 | 5,680 | 96,710 | 5,680 |
| 2007-09-28 | 5,620 | 5,650 | 5,530 | 5,650 | 102,800 | 5,650 |
| 2007-09-27 | 5,350 | 5,560 | 5,320 | 5,520 | 92,060 | 5,520 |
| 2007-09-26 | 5,020 | 5,250 | 5,010 | 5,200 | 79,760 | 5,200 |
| 2007-09-25 | 5,050 | 5,090 | 4,820 | 4,960 | 78,340 | 4,960 |
| 2007-09-21 | 5,070 | 5,090 | 5,020 | 5,050 | 47,180 | 5,050 |
| 2007-09-20 | 5,310 | 5,320 | 5,000 | 5,030 | 134,870 | 5,030 |
| 2007-09-19 | 5,200 | 5,310 | 5,150 | 5,300 | 73,650 | 5,300 |
| 2007-09-18 | 5,060 | 5,150 | 5,020 | 5,040 | 114,770 | 5,040 |
| 2007-09-14 | 5,120 | 5,200 | 5,020 | 5,050 | 96,000 | 5,050 |
| 2007-09-13 | 5,140 | 5,250 | 5,060 | 5,140 | 164,220 | 5,140 |
| 2007-09-12 | 5,500 | 5,560 | 4,900 | 4,990 | 313,540 | 4,990 |
| 2007-09-11 | 5,900 | 5,940 | 5,800 | 5,900 | 50,820 | 5,900 |
| 2007-09-10 | 5,950 | 5,990 | 5,850 | 5,900 | 79,200 | 5,900 |
| 2007-09-07 | 6,030 | 6,110 | 6,000 | 6,040 | 51,270 | 6,040 |
| 2007-09-06 | 6,000 | 6,180 | 6,000 | 6,110 | 70,880 | 6,110 |
| 2007-09-05 | 6,390 | 6,450 | 6,030 | 6,030 | 99,100 | 6,030 |
| 2007-09-04 | 6,410 | 6,470 | 6,360 | 6,380 | 30,440 | 6,380 |
| 2007-09-03 | 6,530 | 6,630 | 6,410 | 6,440 | 39,440 | 6,440 |
| 2007-08-31 | 6,360 | 6,490 | 6,340 | 6,490 | 76,860 | 6,490 |
| 2007-08-30 | 6,400 | 6,420 | 6,290 | 6,350 | 49,050 | 6,350 |
| 2007-08-29 | 6,180 | 6,260 | 6,140 | 6,240 | 52,880 | 6,240 |
| 2007-08-28 | 6,360 | 6,360 | 6,210 | 6,280 | 36,530 | 6,280 |
| 2007-08-27 | 6,500 | 6,560 | 6,360 | 6,410 | 27,580 | 6,410 |
| 2007-08-24 | 6,530 | 6,590 | 6,400 | 6,460 | 40,060 | 6,460 |
| 2007-08-23 | 6,570 | 6,570 | 6,410 | 6,530 | 36,850 | 6,530 |
| 2007-08-22 | 6,360 | 6,460 | 6,300 | 6,310 | 46,020 | 6,310 |
| 2007-08-21 | 6,260 | 6,500 | 6,150 | 6,460 | 79,130 | 6,460 |
| 2007-08-20 | 6,320 | 6,330 | 6,070 | 6,080 | 65,860 | 6,080 |
| 2007-08-17 | 6,400 | 6,400 | 6,010 | 6,020 | 85,770 | 6,020 |
| 2007-08-16 | 6,300 | 6,480 | 6,220 | 6,430 | 68,900 | 6,430 |
| 2007-08-15 | 6,750 | 6,750 | 6,420 | 6,460 | 87,730 | 6,460 |
| 2007-08-14 | 6,850 | 6,850 | 6,700 | 6,760 | 66,610 | 6,760 |
| 2007-08-13 | 6,300 | 6,840 | 6,270 | 6,680 | 234,660 | 6,680 |
| 2007-08-10 | 6,140 | 6,200 | 5,840 | 5,930 | 229,460 | 5,930 |
| 2007-08-09 | 6,730 | 6,880 | 6,300 | 6,440 | 249,550 | 6,440 |
| 2007-08-08 | 6,950 | 7,040 | 6,710 | 6,780 | 100,250 | 6,780 |
| 2007-08-07 | 7,100 | 7,130 | 6,960 | 6,980 | 51,340 | 6,980 |
| 2007-08-06 | 6,900 | 7,060 | 6,900 | 6,980 | 43,070 | 6,980 |
| 2007-08-03 | 6,990 | 7,090 | 6,950 | 7,010 | 62,760 | 7,010 |
| 2007-08-02 | 7,040 | 7,150 | 6,860 | 7,010 | 64,630 | 7,010 |
| 2007-08-01 | 7,270 | 7,270 | 6,950 | 6,980 | 78,570 | 6,980 |
| 2007-07-31 | 7,380 | 7,390 | 7,210 | 7,260 | 68,900 | 7,260 |
| 2007-07-30 | 6,810 | 7,190 | 6,800 | 7,160 | 96,640 | 7,160 |
| 2007-07-27 | 6,800 | 6,970 | 6,700 | 6,910 | 85,620 | 6,910 |
| 2007-07-26 | 7,330 | 7,330 | 7,080 | 7,090 | 93,460 | 7,090 |
| 2007-07-25 | 7,340 | 7,430 | 7,320 | 7,370 | 64,220 | 7,370 |
| 2007-07-24 | 7,370 | 7,540 | 7,350 | 7,490 | 68,420 | 7,490 |
| 2007-07-23 | 7,560 | 7,590 | 7,360 | 7,410 | 85,640 | 7,410 |
| 2007-07-20 | 7,760 | 7,760 | 7,580 | 7,630 | 75,850 | 7,630 |
| 2007-07-19 | 7,560 | 7,780 | 7,540 | 7,660 | 97,330 | 7,660 |
| 2007-07-18 | 7,820 | 7,830 | 7,600 | 7,630 | 146,260 | 7,630 |
| 2007-07-17 | 7,900 | 8,030 | 7,880 | 7,920 | 105,770 | 7,920 |
| 2007-07-13 | 7,980 | 7,980 | 7,870 | 7,890 | 57,460 | 7,890 |
| 2007-07-12 | 7,890 | 7,960 | 7,740 | 7,810 | 79,040 | 7,810 |
| 2007-07-11 | 7,710 | 7,910 | 7,710 | 7,870 | 60,540 | 7,870 |
| 2007-07-10 | 7,930 | 7,950 | 7,790 | 7,840 | 60,480 | 7,840 |
| 2007-07-09 | 7,820 | 7,980 | 7,820 | 7,960 | 125,510 | 7,960 |
| 2007-07-06 | 7,630 | 7,850 | 7,620 | 7,800 | 112,390 | 7,800 |
| 2007-07-05 | 7,640 | 7,730 | 7,590 | 7,620 | 73,970 | 7,620 |
| 2007-07-04 | 7,610 | 7,740 | 7,610 | 7,640 | 73,900 | 7,640 |
| 2007-07-03 | 7,750 | 7,750 | 7,570 | 7,690 | 101,240 | 7,690 |
| 2007-07-02 | 7,650 | 7,750 | 7,580 | 7,750 | 167,800 | 7,750 |
| 2007-06-29 | 7,310 | 7,490 | 7,280 | 7,480 | 118,440 | 7,480 |
| 2007-06-28 | 7,050 | 7,360 | 7,050 | 7,270 | 132,460 | 7,270 |
| 2007-06-27 | 7,190 | 7,190 | 7,040 | 7,090 | 62,630 | 7,090 |
| 2007-06-26 | 7,170 | 7,230 | 7,130 | 7,190 | 60,430 | 7,190 |
| 2007-06-25 | 7,030 | 7,250 | 7,030 | 7,140 | 143,700 | 7,140 |
| 2007-06-22 | 7,200 | 7,200 | 7,020 | 7,070 | 182,150 | 7,070 |
| 2007-06-21 | 7,100 | 7,500 | 7,050 | 7,290 | 458,460 | 7,290 |
| 2007-06-20 | 6,870 | 7,270 | 6,840 | 7,270 | 406,470 | 7,270 |
| 2007-06-19 | 6,280 | 6,290 | 6,160 | 6,270 | 86,580 | 6,270 |
| 2007-06-18 | 6,200 | 6,240 | 6,150 | 6,240 | 120,610 | 6,240 |
| 2007-06-15 | 5,900 | 6,120 | 5,900 | 6,100 | 105,510 | 6,100 |
| 2007-06-14 | 5,840 | 5,960 | 5,770 | 5,960 | 84,350 | 5,960 |
| 2007-06-13 | 5,640 | 5,760 | 5,620 | 5,740 | 68,670 | 5,740 |
| 2007-06-12 | 5,930 | 5,950 | 5,710 | 5,730 | 89,000 | 5,730 |
| 2007-06-11 | 6,000 | 6,010 | 5,930 | 5,940 | 60,200 | 5,940 |
| 2007-06-08 | 5,960 | 5,990 | 5,920 | 5,950 | 98,180 | 5,950 |
| 2007-06-07 | 6,030 | 6,080 | 6,020 | 6,060 | 48,140 | 6,060 |
| 2007-06-06 | 6,020 | 6,040 | 5,950 | 6,030 | 66,700 | 6,030 |
| 2007-06-05 | 6,060 | 6,090 | 6,010 | 6,020 | 49,850 | 6,020 |
| 2007-06-04 | 6,140 | 6,160 | 6,050 | 6,100 | 55,200 | 6,100 |
| 2007-06-01 | 6,110 | 6,150 | 6,090 | 6,140 | 58,850 | 6,140 |
| 2007-05-31 | 6,150 | 6,150 | 6,080 | 6,110 | 26,870 | 6,110 |
| 2007-05-30 | 6,100 | 6,150 | 6,050 | 6,100 | 44,550 | 6,100 |
| 2007-05-29 | 6,210 | 6,220 | 6,030 | 6,090 | 86,540 | 6,090 |
| 2007-05-28 | 6,210 | 6,280 | 6,190 | 6,270 | 56,350 | 6,270 |
| 2007-05-25 | 6,220 | 6,220 | 6,070 | 6,180 | 78,130 | 6,180 |
| 2007-05-24 | 6,220 | 6,270 | 6,150 | 6,230 | 39,390 | 6,230 |
| 2007-05-23 | 6,250 | 6,300 | 6,180 | 6,230 | 57,940 | 6,230 |
| 2007-05-22 | 6,000 | 6,220 | 5,970 | 6,220 | 64,300 | 6,220 |
| 2007-05-21 | 5,980 | 6,110 | 5,980 | 6,050 | 33,430 | 6,050 |
| 2007-05-18 | 6,080 | 6,130 | 5,930 | 5,980 | 73,810 | 5,980 |
| 2007-05-17 | 6,200 | 6,200 | 6,030 | 6,060 | 56,310 | 6,060 |
| 2007-05-16 | 6,170 | 6,240 | 6,120 | 6,190 | 53,860 | 6,190 |
| 2007-05-15 | 6,400 | 6,410 | 6,200 | 6,220 | 57,790 | 6,220 |
| 2007-05-14 | 6,500 | 6,530 | 6,350 | 6,380 | 83,760 | 6,380 |
| 2007-05-11 | 6,250 | 6,430 | 6,200 | 6,400 | 123,990 | 6,400 |
| 2007-05-10 | 6,270 | 6,300 | 6,240 | 6,240 | 55,500 | 6,240 |
| 2007-05-09 | 6,150 | 6,270 | 6,150 | 6,260 | 61,600 | 6,260 |
| 2007-05-08 | 6,290 | 6,320 | 6,150 | 6,170 | 86,430 | 6,170 |
| 2007-05-07 | 6,250 | 6,280 | 6,220 | 6,280 | 75,650 | 6,280 |
| 2007-05-02 | 6,010 | 6,170 | 6,000 | 6,160 | 79,620 | 6,160 |
| 2007-05-01 | 6,040 | 6,040 | 5,960 | 6,000 | 39,510 | 6,000 |
| 2007-04-27 | 6,000 | 6,030 | 5,920 | 6,030 | 56,240 | 6,030 |
| 2007-04-26 | 5,990 | 6,030 | 5,930 | 6,020 | 74,950 | 6,020 |
| 2007-04-25 | 5,990 | 5,990 | 5,850 | 5,910 | 52,980 | 5,910 |
| 2007-04-24 | 5,790 | 5,980 | 5,700 | 5,970 | 92,660 | 5,970 |
| 2007-04-23 | 6,000 | 6,060 | 5,850 | 5,880 | 184,650 | 5,880 |
| 2007-04-20 | 6,100 | 6,140 | 5,940 | 5,970 | 114,990 | 5,970 |
| 2007-04-19 | 6,140 | 6,180 | 6,110 | 6,120 | 84,590 | 6,120 |
| 2007-04-18 | 6,120 | 6,190 | 6,120 | 6,180 | 51,390 | 6,180 |
| 2007-04-17 | 6,210 | 6,230 | 6,080 | 6,120 | 71,300 | 6,120 |
| 2007-04-16 | 6,210 | 6,240 | 6,130 | 6,160 | 60,670 | 6,160 |
| 2007-04-13 | 6,320 | 6,350 | 6,100 | 6,120 | 126,700 | 6,120 |
| 2007-04-12 | 6,340 | 6,350 | 6,290 | 6,340 | 71,200 | 6,340 |
| 2007-04-11 | 6,290 | 6,350 | 6,250 | 6,340 | 109,690 | 6,340 |
| 2007-04-10 | 6,310 | 6,310 | 6,270 | 6,280 | 56,450 | 6,280 |
| 2007-04-09 | 6,180 | 6,300 | 6,180 | 6,300 | 87,460 | 6,300 |
| 2007-04-06 | 6,200 | 6,230 | 6,120 | 6,170 | 59,340 | 6,170 |
| 2007-04-05 | 6,300 | 6,310 | 6,180 | 6,220 | 88,840 | 6,220 |
| 2007-04-04 | 6,230 | 6,300 | 6,170 | 6,270 | 137,220 | 6,270 |
| 2007-04-03 | 6,210 | 6,270 | 6,160 | 6,200 | 85,460 | 6,200 |
| 2007-04-02 | 6,210 | 6,260 | 6,070 | 6,090 | 77,110 | 6,090 |
| 2007-03-30 | 6,280 | 6,310 | 6,150 | 6,230 | 90,400 | 6,230 |
| 2007-03-29 | 6,210 | 6,260 | 6,110 | 6,190 | 130,410 | 6,190 |
| 2007-03-28 | 6,480 | 6,490 | 6,250 | 6,280 | 107,500 | 6,280 |
| 2007-03-27 | 6,380 | 6,550 | 6,330 | 6,480 | 114,110 | 6,480 |
| 2007-03-26 | 6,340 | 6,430 | 6,300 | 6,350 | 71,110 | 6,350 |
| 2007-03-23 | 6,410 | 6,410 | 6,250 | 6,330 | 153,110 | 6,330 |
| 2007-03-22 | 6,150 | 6,470 | 6,110 | 6,400 | 277,810 | 6,400 |
| 2007-03-20 | 5,950 | 6,080 | 5,930 | 5,970 | 144,690 | 5,970 |
| 2007-03-19 | 5,960 | 5,980 | 5,740 | 5,860 | 175,080 | 5,860 |
| 2007-03-16 | 6,150 | 6,170 | 5,860 | 5,870 | 242,670 | 5,870 |
| 2007-03-15 | 6,500 | 6,510 | 5,860 | 6,070 | 377,440 | 6,070 |
| 2007-03-14 | 6,840 | 6,850 | 6,660 | 6,660 | 73,110 | 6,660 |
| 2007-03-13 | 7,090 | 7,090 | 6,960 | 6,980 | 70,350 | 6,980 |
| 2007-03-12 | 7,030 | 7,150 | 6,930 | 6,990 | 65,640 | 6,990 |
| 2007-03-09 | 7,180 | 7,250 | 7,040 | 7,060 | 61,130 | 7,060 |
| 2007-03-08 | 7,100 | 7,190 | 7,000 | 7,170 | 57,010 | 7,170 |
| 2007-03-07 | 7,200 | 7,310 | 7,100 | 7,140 | 35,310 | 7,140 |
| 2007-03-06 | 7,050 | 7,180 | 7,010 | 7,120 | 48,460 | 7,120 |
| 2007-03-05 | 7,330 | 7,330 | 6,970 | 7,020 | 72,970 | 7,020 |
| 2007-03-02 | 7,500 | 7,530 | 7,250 | 7,340 | 88,580 | 7,340 |
| 2007-03-01 | 7,620 | 7,660 | 7,500 | 7,510 | 38,770 | 7,510 |
| 2007-02-28 | 7,390 | 7,650 | 7,250 | 7,520 | 56,180 | 7,520 |
| 2007-02-27 | 7,880 | 7,910 | 7,840 | 7,850 | 29,370 | 7,850 |
| 2007-02-26 | 7,970 | 8,000 | 7,870 | 7,880 | 29,190 | 7,880 |
| 2007-02-23 | 7,880 | 7,940 | 7,870 | 7,910 | 40,480 | 7,910 |
| 2007-02-22 | 7,800 | 7,870 | 7,790 | 7,870 | 42,770 | 7,870 |
| 2007-02-21 | 7,810 | 7,810 | 7,660 | 7,730 | 62,900 | 7,730 |
| 2007-02-20 | 7,880 | 7,890 | 7,810 | 7,860 | 30,460 | 7,860 |
| 2007-02-19 | 7,940 | 7,950 | 7,850 | 7,880 | 23,270 | 7,880 |
| 2007-02-16 | 7,950 | 7,990 | 7,920 | 7,940 | 19,660 | 7,940 |
| 2007-02-15 | 7,950 | 7,980 | 7,930 | 7,950 | 19,760 | 7,950 |
| 2007-02-14 | 8,050 | 8,070 | 7,900 | 7,940 | 45,470 | 7,940 |
| 2007-02-13 | 8,040 | 8,100 | 8,000 | 8,070 | 20,820 | 8,070 |
| 2007-02-09 | 7,970 | 8,080 | 7,900 | 8,010 | 30,640 | 8,010 |
| 2007-02-08 | 8,170 | 8,180 | 8,000 | 8,000 | 41,910 | 8,000 |
| 2007-02-07 | 8,220 | 8,240 | 8,090 | 8,100 | 47,280 | 8,100 |
| 2007-02-06 | 8,160 | 8,160 | 8,100 | 8,130 | 24,420 | 8,130 |
| 2007-02-05 | 8,250 | 8,300 | 8,080 | 8,120 | 28,720 | 8,120 |
| 2007-02-02 | 8,110 | 8,220 | 8,100 | 8,200 | 35,810 | 8,200 |
| 2007-02-01 | 8,000 | 8,100 | 7,960 | 8,080 | 28,490 | 8,080 |
| 2007-01-31 | 8,050 | 8,090 | 7,930 | 7,930 | 43,350 | 7,930 |
| 2007-01-30 | 8,170 | 8,170 | 8,020 | 8,060 | 33,050 | 8,060 |
| 2007-01-29 | 8,150 | 8,190 | 8,090 | 8,110 | 35,880 | 8,110 |
| 2007-01-26 | 8,000 | 8,100 | 8,000 | 8,050 | 45,950 | 8,050 |
| 2007-01-25 | 8,220 | 8,240 | 8,050 | 8,100 | 76,710 | 8,100 |
| 2007-01-24 | 8,340 | 8,370 | 8,200 | 8,230 | 44,690 | 8,230 |
| 2007-01-23 | 8,450 | 8,450 | 8,250 | 8,330 | 43,830 | 8,330 |
| 2007-01-22 | 8,480 | 8,500 | 8,380 | 8,480 | 55,620 | 8,480 |
| 2007-01-19 | 8,320 | 8,440 | 8,300 | 8,380 | 40,300 | 8,380 |
| 2007-01-18 | 8,290 | 8,390 | 8,290 | 8,320 | 30,670 | 8,320 |
| 2007-01-17 | 8,490 | 8,500 | 8,310 | 8,370 | 33,750 | 8,370 |
| 2007-01-16 | 8,400 | 8,470 | 8,360 | 8,430 | 50,660 | 8,430 |
| 2007-01-15 | 8,260 | 8,340 | 8,250 | 8,300 | 29,060 | 8,300 |
| 2007-01-12 | 8,250 | 8,250 | 8,130 | 8,210 | 46,750 | 8,210 |
| 2007-01-11 | 8,250 | 8,330 | 8,140 | 8,190 | 35,840 | 8,190 |
| 2007-01-10 | 8,240 | 8,270 | 8,110 | 8,210 | 50,070 | 8,210 |
| 2007-01-09 | 8,160 | 8,290 | 8,160 | 8,240 | 44,250 | 8,240 |
| 2007-01-05 | 8,270 | 8,420 | 8,100 | 8,140 | 44,840 | 8,140 |
| 2007-01-04 | 8,300 | 8,340 | 8,220 | 8,250 | 29,560 | 8,250 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
