2294 (株)柿安本店 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 | 1,120 | 1,120 | 1,116 | 1,119 | 2,900 | 1,119 |
| 2007-12-27 | 1,130 | 1,130 | 1,112 | 1,116 | 3,300 | 1,116 |
| 2007-12-26 | 1,105 | 1,110 | 1,102 | 1,109 | 5,600 | 1,109 |
| 2007-12-25 | 1,110 | 1,119 | 1,102 | 1,102 | 17,500 | 1,102 |
| 2007-12-21 | 1,120 | 1,120 | 1,110 | 1,119 | 10,000 | 1,119 |
| 2007-12-20 | 1,114 | 1,120 | 1,100 | 1,120 | 12,700 | 1,120 |
| 2007-12-19 | 1,129 | 1,129 | 1,111 | 1,114 | 9,200 | 1,114 |
| 2007-12-18 | 1,130 | 1,135 | 1,120 | 1,134 | 8,300 | 1,134 |
| 2007-12-17 | 1,135 | 1,145 | 1,135 | 1,135 | 8,500 | 1,135 |
| 2007-12-14 | 1,140 | 1,141 | 1,135 | 1,135 | 11,500 | 1,135 |
| 2007-12-13 | 1,151 | 1,151 | 1,142 | 1,145 | 6,200 | 1,145 |
| 2007-12-12 | 1,150 | 1,155 | 1,147 | 1,155 | 7,000 | 1,155 |
| 2007-12-11 | 1,149 | 1,155 | 1,149 | 1,150 | 9,300 | 1,150 |
| 2007-12-10 | 1,145 | 1,158 | 1,145 | 1,149 | 12,300 | 1,149 |
| 2007-12-07 | 1,140 | 1,150 | 1,140 | 1,145 | 9,300 | 1,145 |
| 2007-12-06 | 1,141 | 1,143 | 1,135 | 1,140 | 5,800 | 1,140 |
| 2007-12-05 | 1,145 | 1,146 | 1,140 | 1,141 | 5,600 | 1,141 |
| 2007-12-04 | 1,147 | 1,153 | 1,146 | 1,150 | 8,500 | 1,150 |
| 2007-12-03 | 1,150 | 1,152 | 1,145 | 1,147 | 6,400 | 1,147 |
| 2007-11-30 | 1,121 | 1,140 | 1,115 | 1,140 | 8,500 | 1,140 |
| 2007-11-29 | 1,101 | 1,122 | 1,100 | 1,122 | 6,200 | 1,122 |
| 2007-11-28 | 1,078 | 1,101 | 1,078 | 1,100 | 8,300 | 1,100 |
| 2007-11-27 | 1,079 | 1,102 | 1,065 | 1,066 | 6,600 | 1,066 |
| 2007-11-26 | 1,100 | 1,100 | 1,077 | 1,077 | 7,200 | 1,077 |
| 2007-11-22 | 1,100 | 1,101 | 1,080 | 1,080 | 10,400 | 1,080 |
| 2007-11-21 | 1,110 | 1,110 | 1,100 | 1,101 | 2,600 | 1,101 |
| 2007-11-20 | 1,124 | 1,124 | 1,100 | 1,110 | 14,200 | 1,110 |
| 2007-11-19 | 1,150 | 1,150 | 1,127 | 1,127 | 10,300 | 1,127 |
| 2007-11-16 | 1,128 | 1,139 | 1,127 | 1,130 | 5,500 | 1,130 |
| 2007-11-15 | 1,126 | 1,130 | 1,125 | 1,128 | 8,600 | 1,128 |
| 2007-11-14 | 1,112 | 1,130 | 1,112 | 1,125 | 4,500 | 1,125 |
| 2007-11-13 | 1,100 | 1,140 | 1,100 | 1,130 | 13,900 | 1,130 |
| 2007-11-12 | 1,160 | 1,160 | 1,110 | 1,115 | 6,900 | 1,115 |
| 2007-11-09 | 1,165 | 1,170 | 1,160 | 1,160 | 6,700 | 1,160 |
| 2007-11-08 | 1,195 | 1,195 | 1,163 | 1,164 | 12,000 | 1,164 |
| 2007-11-07 | 1,200 | 1,201 | 1,198 | 1,198 | 9,500 | 1,198 |
| 2007-11-06 | 1,200 | 1,202 | 1,199 | 1,200 | 6,600 | 1,200 |
| 2007-11-05 | 1,200 | 1,201 | 1,200 | 1,200 | 5,900 | 1,200 |
| 2007-11-02 | 1,202 | 1,229 | 1,200 | 1,205 | 7,200 | 1,205 |
| 2007-11-01 | 1,205 | 1,205 | 1,199 | 1,202 | 9,300 | 1,202 |
| 2007-10-31 | 1,200 | 1,205 | 1,199 | 1,200 | 5,900 | 1,200 |
| 2007-10-30 | 1,200 | 1,214 | 1,199 | 1,200 | 7,100 | 1,200 |
| 2007-10-29 | 1,209 | 1,209 | 1,200 | 1,202 | 10,100 | 1,202 |
| 2007-10-26 | 1,225 | 1,239 | 1,200 | 1,201 | 12,800 | 1,201 |
| 2007-10-25 | 1,239 | 1,239 | 1,200 | 1,239 | 14,100 | 1,239 |
| 2007-10-24 | 1,265 | 1,265 | 1,250 | 1,255 | 8,500 | 1,255 |
| 2007-10-23 | 1,281 | 1,290 | 1,279 | 1,280 | 9,000 | 1,280 |
| 2007-10-22 | 1,300 | 1,300 | 1,290 | 1,290 | 9,300 | 1,290 |
| 2007-10-19 | 1,306 | 1,309 | 1,300 | 1,302 | 7,800 | 1,302 |
| 2007-10-18 | 1,315 | 1,320 | 1,304 | 1,305 | 4,700 | 1,305 |
| 2007-10-17 | 1,300 | 1,317 | 1,300 | 1,301 | 15,500 | 1,301 |
| 2007-10-16 | 1,311 | 1,315 | 1,300 | 1,300 | 16,900 | 1,300 |
| 2007-10-15 | 1,320 | 1,320 | 1,310 | 1,311 | 11,900 | 1,311 |
| 2007-10-12 | 1,316 | 1,322 | 1,310 | 1,310 | 13,300 | 1,310 |
| 2007-10-11 | 1,320 | 1,329 | 1,315 | 1,320 | 5,800 | 1,320 |
| 2007-10-10 | 1,321 | 1,323 | 1,318 | 1,320 | 8,700 | 1,320 |
| 2007-10-09 | 1,322 | 1,325 | 1,320 | 1,320 | 9,900 | 1,320 |
| 2007-10-05 | 1,340 | 1,341 | 1,322 | 1,322 | 5,200 | 1,322 |
| 2007-10-04 | 1,330 | 1,340 | 1,321 | 1,340 | 7,300 | 1,340 |
| 2007-10-03 | 1,332 | 1,334 | 1,330 | 1,334 | 2,000 | 1,334 |
| 2007-10-02 | 1,328 | 1,349 | 1,321 | 1,337 | 7,300 | 1,337 |
| 2007-10-01 | 1,347 | 1,360 | 1,345 | 1,348 | 4,000 | 1,348 |
| 2007-09-28 | 1,313 | 1,350 | 1,313 | 1,345 | 6,200 | 1,345 |
| 2007-09-27 | 1,304 | 1,340 | 1,304 | 1,313 | 11,900 | 1,313 |
| 2007-09-26 | 1,362 | 1,362 | 1,300 | 1,302 | 18,800 | 1,302 |
| 2007-09-25 | 1,400 | 1,400 | 1,350 | 1,362 | 14,100 | 1,362 |
| 2007-09-21 | 1,455 | 1,476 | 1,454 | 1,476 | 21,700 | 1,476 |
| 2007-09-20 | 1,456 | 1,456 | 1,453 | 1,455 | 12,300 | 1,455 |
| 2007-09-19 | 1,455 | 1,456 | 1,450 | 1,454 | 15,200 | 1,454 |
| 2007-09-18 | 1,468 | 1,470 | 1,453 | 1,453 | 10,000 | 1,453 |
| 2007-09-14 | 1,446 | 1,469 | 1,445 | 1,468 | 3,800 | 1,468 |
| 2007-09-13 | 1,450 | 1,460 | 1,443 | 1,450 | 6,500 | 1,450 |
| 2007-09-12 | 1,450 | 1,450 | 1,441 | 1,443 | 8,000 | 1,443 |
| 2007-09-11 | 1,460 | 1,460 | 1,445 | 1,445 | 6,900 | 1,445 |
| 2007-09-10 | 1,460 | 1,460 | 1,450 | 1,453 | 6,000 | 1,453 |
| 2007-09-07 | 1,470 | 1,470 | 1,460 | 1,465 | 7,200 | 1,465 |
| 2007-09-06 | 1,469 | 1,470 | 1,455 | 1,470 | 6,500 | 1,470 |
| 2007-09-05 | 1,461 | 1,475 | 1,461 | 1,470 | 4,300 | 1,470 |
| 2007-09-04 | 1,456 | 1,472 | 1,455 | 1,470 | 2,900 | 1,470 |
| 2007-09-03 | 1,461 | 1,470 | 1,455 | 1,456 | 7,600 | 1,456 |
| 2007-08-31 | 1,451 | 1,462 | 1,450 | 1,461 | 3,500 | 1,461 |
| 2007-08-30 | 1,445 | 1,450 | 1,445 | 1,450 | 1,600 | 1,450 |
| 2007-08-29 | 1,440 | 1,450 | 1,440 | 1,445 | 5,900 | 1,445 |
| 2007-08-28 | 1,450 | 1,460 | 1,449 | 1,460 | 3,300 | 1,460 |
| 2007-08-27 | 1,470 | 1,470 | 1,450 | 1,450 | 8,000 | 1,450 |
| 2007-08-24 | 1,450 | 1,461 | 1,436 | 1,461 | 5,900 | 1,461 |
| 2007-08-23 | 1,440 | 1,454 | 1,440 | 1,450 | 7,200 | 1,450 |
| 2007-08-22 | 1,440 | 1,451 | 1,440 | 1,445 | 5,200 | 1,445 |
| 2007-08-21 | 1,436 | 1,450 | 1,430 | 1,440 | 4,600 | 1,440 |
| 2007-08-20 | 1,437 | 1,450 | 1,436 | 1,436 | 5,100 | 1,436 |
| 2007-08-17 | 1,473 | 1,473 | 1,425 | 1,436 | 17,600 | 1,436 |
| 2007-08-16 | 1,463 | 1,476 | 1,450 | 1,473 | 11,900 | 1,473 |
| 2007-08-15 | 1,450 | 1,488 | 1,450 | 1,463 | 7,800 | 1,463 |
| 2007-08-14 | 1,455 | 1,463 | 1,455 | 1,463 | 7,100 | 1,463 |
| 2007-08-13 | 1,485 | 1,485 | 1,461 | 1,463 | 5,400 | 1,463 |
| 2007-08-10 | 1,470 | 1,482 | 1,468 | 1,482 | 5,800 | 1,482 |
| 2007-08-09 | 1,480 | 1,480 | 1,468 | 1,470 | 5,600 | 1,470 |
| 2007-08-08 | 1,485 | 1,485 | 1,479 | 1,479 | 4,500 | 1,479 |
| 2007-08-07 | 1,468 | 1,485 | 1,467 | 1,484 | 5,900 | 1,484 |
| 2007-08-06 | 1,483 | 1,489 | 1,467 | 1,468 | 11,000 | 1,468 |
| 2007-08-03 | 1,465 | 1,467 | 1,462 | 1,463 | 3,900 | 1,463 |
| 2007-08-02 | 1,465 | 1,478 | 1,457 | 1,457 | 7,600 | 1,457 |
| 2007-08-01 | 1,475 | 1,476 | 1,470 | 1,470 | 2,800 | 1,470 |
| 2007-07-31 | 1,460 | 1,475 | 1,460 | 1,475 | 5,100 | 1,475 |
| 2007-07-30 | 1,458 | 1,458 | 1,455 | 1,455 | 7,400 | 1,455 |
| 2007-07-27 | 1,465 | 1,466 | 1,458 | 1,458 | 22,400 | 1,458 |
| 2007-07-26 | 1,470 | 1,472 | 1,468 | 1,470 | 3,500 | 1,470 |
| 2007-07-25 | 1,478 | 1,479 | 1,467 | 1,470 | 7,200 | 1,470 |
| 2007-07-24 | 1,465 | 1,480 | 1,465 | 1,478 | 11,400 | 1,478 |
| 2007-07-23 | 1,465 | 1,469 | 1,465 | 1,469 | 9,700 | 1,469 |
| 2007-07-20 | 1,469 | 1,469 | 1,465 | 1,465 | 15,900 | 1,465 |
| 2007-07-19 | 1,481 | 1,481 | 1,469 | 1,469 | 7,200 | 1,469 |
| 2007-07-18 | 1,470 | 1,480 | 1,469 | 1,480 | 8,000 | 1,480 |
| 2007-07-17 | 1,479 | 1,479 | 1,469 | 1,470 | 22,100 | 1,470 |
| 2007-07-13 | 1,480 | 1,480 | 1,471 | 1,479 | 5,500 | 1,479 |
| 2007-07-12 | 1,471 | 1,474 | 1,469 | 1,474 | 9,800 | 1,474 |
| 2007-07-11 | 1,472 | 1,474 | 1,470 | 1,470 | 9,100 | 1,470 |
| 2007-07-10 | 1,473 | 1,475 | 1,471 | 1,471 | 9,500 | 1,471 |
| 2007-07-09 | 1,471 | 1,473 | 1,470 | 1,472 | 10,300 | 1,472 |
| 2007-07-06 | 1,472 | 1,473 | 1,470 | 1,471 | 7,800 | 1,471 |
| 2007-07-05 | 1,472 | 1,472 | 1,470 | 1,472 | 9,400 | 1,472 |
| 2007-07-04 | 1,473 | 1,473 | 1,468 | 1,472 | 17,700 | 1,472 |
| 2007-07-03 | 1,473 | 1,473 | 1,470 | 1,473 | 7,600 | 1,473 |
| 2007-07-02 | 1,473 | 1,474 | 1,470 | 1,473 | 8,100 | 1,473 |
| 2007-06-29 | 1,478 | 1,479 | 1,473 | 1,473 | 23,600 | 1,473 |
| 2007-06-28 | 1,480 | 1,482 | 1,478 | 1,478 | 10,400 | 1,478 |
| 2007-06-27 | 1,487 | 1,487 | 1,482 | 1,482 | 8,000 | 1,482 |
| 2007-06-26 | 1,489 | 1,493 | 1,487 | 1,488 | 8,800 | 1,488 |
| 2007-06-25 | 1,498 | 1,498 | 1,490 | 1,493 | 5,400 | 1,493 |
| 2007-06-22 | 1,492 | 1,499 | 1,489 | 1,489 | 15,300 | 1,489 |
| 2007-06-21 | 1,495 | 1,499 | 1,491 | 1,494 | 4,400 | 1,494 |
| 2007-06-20 | 1,500 | 1,500 | 1,495 | 1,497 | 7,700 | 1,497 |
| 2007-06-19 | 1,509 | 1,509 | 1,496 | 1,500 | 4,300 | 1,500 |
| 2007-06-18 | 1,500 | 1,500 | 1,495 | 1,499 | 9,900 | 1,499 |
| 2007-06-15 | 1,467 | 1,495 | 1,467 | 1,495 | 13,600 | 1,495 |
| 2007-06-14 | 1,470 | 1,470 | 1,465 | 1,467 | 21,500 | 1,467 |
| 2007-06-13 | 1,485 | 1,490 | 1,479 | 1,481 | 20,200 | 1,481 |
| 2007-06-12 | 1,485 | 1,495 | 1,485 | 1,487 | 11,400 | 1,487 |
| 2007-06-11 | 1,497 | 1,497 | 1,488 | 1,495 | 5,700 | 1,495 |
| 2007-06-08 | 1,499 | 1,500 | 1,484 | 1,497 | 15,100 | 1,497 |
| 2007-06-07 | 1,500 | 1,500 | 1,498 | 1,500 | 23,400 | 1,500 |
| 2007-06-06 | 1,501 | 1,510 | 1,501 | 1,507 | 12,400 | 1,507 |
| 2007-06-05 | 1,505 | 1,506 | 1,504 | 1,505 | 8,400 | 1,505 |
| 2007-06-04 | 1,506 | 1,510 | 1,505 | 1,505 | 10,800 | 1,505 |
| 2007-06-01 | 1,505 | 1,510 | 1,505 | 1,510 | 9,200 | 1,510 |
| 2007-05-31 | 1,510 | 1,510 | 1,504 | 1,507 | 3,700 | 1,507 |
| 2007-05-30 | 1,500 | 1,510 | 1,500 | 1,510 | 15,300 | 1,510 |
| 2007-05-29 | 1,510 | 1,517 | 1,508 | 1,514 | 13,100 | 1,514 |
| 2007-05-28 | 1,516 | 1,519 | 1,511 | 1,513 | 5,500 | 1,513 |
| 2007-05-25 | 1,515 | 1,518 | 1,512 | 1,515 | 10,300 | 1,515 |
| 2007-05-24 | 1,515 | 1,520 | 1,515 | 1,515 | 6,700 | 1,515 |
| 2007-05-23 | 1,517 | 1,517 | 1,515 | 1,515 | 4,700 | 1,515 |
| 2007-05-22 | 1,517 | 1,520 | 1,515 | 1,519 | 4,600 | 1,519 |
| 2007-05-21 | 1,519 | 1,525 | 1,517 | 1,517 | 5,100 | 1,517 |
| 2007-05-18 | 1,519 | 1,525 | 1,515 | 1,522 | 3,900 | 1,522 |
| 2007-05-17 | 1,522 | 1,530 | 1,520 | 1,520 | 3,800 | 1,520 |
| 2007-05-16 | 1,520 | 1,530 | 1,520 | 1,522 | 3,900 | 1,522 |
| 2007-05-15 | 1,520 | 1,526 | 1,515 | 1,520 | 5,800 | 1,520 |
| 2007-05-14 | 1,525 | 1,528 | 1,520 | 1,527 | 3,400 | 1,527 |
| 2007-05-11 | 1,523 | 1,535 | 1,522 | 1,535 | 3,500 | 1,535 |
| 2007-05-10 | 1,520 | 1,545 | 1,520 | 1,525 | 6,500 | 1,525 |
| 2007-05-09 | 1,524 | 1,525 | 1,521 | 1,525 | 5,200 | 1,525 |
| 2007-05-08 | 1,524 | 1,525 | 1,524 | 1,525 | 3,700 | 1,525 |
| 2007-05-07 | 1,545 | 1,545 | 1,525 | 1,525 | 7,100 | 1,525 |
| 2007-05-02 | 1,526 | 1,526 | 1,524 | 1,525 | 5,400 | 1,525 |
| 2007-05-01 | 1,521 | 1,525 | 1,520 | 1,525 | 3,800 | 1,525 |
| 2007-04-27 | 1,520 | 1,528 | 1,515 | 1,528 | 3,200 | 1,528 |
| 2007-04-26 | 1,528 | 1,529 | 1,512 | 1,528 | 3,400 | 1,528 |
| 2007-04-25 | 1,510 | 1,529 | 1,510 | 1,529 | 2,700 | 1,529 |
| 2007-04-24 | 1,510 | 1,525 | 1,510 | 1,524 | 4,400 | 1,524 |
| 2007-04-23 | 1,530 | 1,530 | 1,520 | 1,530 | 11,100 | 1,530 |
| 2007-04-20 | 1,521 | 1,533 | 1,521 | 1,530 | 2,400 | 1,530 |
| 2007-04-19 | 1,533 | 1,540 | 1,530 | 1,540 | 4,800 | 1,540 |
| 2007-04-18 | 1,520 | 1,540 | 1,520 | 1,533 | 3,200 | 1,533 |
| 2007-04-17 | 1,530 | 1,540 | 1,528 | 1,533 | 8,500 | 1,533 |
| 2007-04-16 | 1,532 | 1,540 | 1,532 | 1,533 | 4,900 | 1,533 |
| 2007-04-13 | 1,532 | 1,540 | 1,532 | 1,534 | 9,600 | 1,534 |
| 2007-04-12 | 1,536 | 1,545 | 1,535 | 1,540 | 3,700 | 1,540 |
| 2007-04-11 | 1,536 | 1,540 | 1,536 | 1,540 | 6,200 | 1,540 |
| 2007-04-10 | 1,540 | 1,556 | 1,540 | 1,540 | 5,300 | 1,540 |
| 2007-04-09 | 1,536 | 1,551 | 1,536 | 1,541 | 3,800 | 1,541 |
| 2007-04-06 | 1,540 | 1,549 | 1,536 | 1,536 | 4,500 | 1,536 |
| 2007-04-05 | 1,540 | 1,560 | 1,540 | 1,540 | 2,200 | 1,540 |
| 2007-04-04 | 1,536 | 1,540 | 1,535 | 1,536 | 8,700 | 1,536 |
| 2007-04-03 | 1,555 | 1,556 | 1,530 | 1,535 | 11,900 | 1,535 |
| 2007-04-02 | 1,565 | 1,565 | 1,555 | 1,555 | 5,500 | 1,555 |
| 2007-03-30 | 1,560 | 1,565 | 1,560 | 1,564 | 3,900 | 1,564 |
| 2007-03-29 | 1,555 | 1,565 | 1,550 | 1,565 | 6,800 | 1,565 |
| 2007-03-28 | 1,557 | 1,557 | 1,549 | 1,549 | 8,600 | 1,549 |
| 2007-03-27 | 1,560 | 1,560 | 1,555 | 1,555 | 2,300 | 1,555 |
| 2007-03-26 | 1,564 | 1,564 | 1,545 | 1,550 | 16,300 | 1,550 |
| 2007-03-23 | 1,565 | 1,567 | 1,560 | 1,567 | 8,200 | 1,567 |
| 2007-03-22 | 1,570 | 1,570 | 1,560 | 1,565 | 8,600 | 1,565 |
| 2007-03-20 | 1,553 | 1,574 | 1,552 | 1,565 | 2,100 | 1,565 |
| 2007-03-19 | 1,551 | 1,570 | 1,551 | 1,552 | 3,900 | 1,552 |
| 2007-03-16 | 1,560 | 1,562 | 1,552 | 1,555 | 6,200 | 1,555 |
| 2007-03-15 | 1,553 | 1,560 | 1,541 | 1,560 | 5,100 | 1,560 |
| 2007-03-14 | 1,550 | 1,551 | 1,541 | 1,541 | 11,600 | 1,541 |
| 2007-03-13 | 1,553 | 1,553 | 1,550 | 1,550 | 15,100 | 1,550 |
| 2007-03-12 | 1,553 | 1,555 | 1,552 | 1,552 | 7,600 | 1,552 |
| 2007-03-09 | 1,550 | 1,554 | 1,550 | 1,552 | 9,900 | 1,552 |
| 2007-03-08 | 1,545 | 1,555 | 1,545 | 1,550 | 5,600 | 1,550 |
| 2007-03-07 | 1,550 | 1,550 | 1,545 | 1,549 | 16,800 | 1,549 |
| 2007-03-06 | 1,520 | 1,550 | 1,520 | 1,541 | 9,000 | 1,541 |
| 2007-03-05 | 1,555 | 1,555 | 1,520 | 1,520 | 17,100 | 1,520 |
| 2007-03-02 | 1,560 | 1,565 | 1,550 | 1,550 | 11,600 | 1,550 |
| 2007-03-01 | 1,550 | 1,575 | 1,545 | 1,560 | 31,000 | 1,560 |
| 2007-02-28 | 1,569 | 1,569 | 1,515 | 1,545 | 40,900 | 1,545 |
| 2007-02-27 | 1,580 | 1,580 | 1,574 | 1,575 | 18,800 | 1,575 |
| 2007-02-26 | 1,558 | 1,579 | 1,558 | 1,570 | 36,000 | 1,570 |
| 2007-02-23 | 1,560 | 1,560 | 1,552 | 1,555 | 22,400 | 1,555 |
| 2007-02-22 | 1,535 | 1,552 | 1,535 | 1,550 | 13,600 | 1,550 |
| 2007-02-21 | 1,515 | 1,538 | 1,515 | 1,538 | 8,300 | 1,538 |
| 2007-02-20 | 1,524 | 1,524 | 1,505 | 1,515 | 40,600 | 1,515 |
| 2007-02-19 | 1,516 | 1,530 | 1,515 | 1,528 | 31,600 | 1,528 |
| 2007-02-16 | 1,515 | 1,516 | 1,510 | 1,516 | 20,400 | 1,516 |
| 2007-02-15 | 1,532 | 1,532 | 1,500 | 1,515 | 64,300 | 1,515 |
| 2007-02-14 | 1,543 | 1,550 | 1,530 | 1,530 | 53,300 | 1,530 |
| 2007-02-13 | 1,547 | 1,552 | 1,545 | 1,545 | 31,600 | 1,545 |
| 2007-02-09 | 1,550 | 1,551 | 1,542 | 1,547 | 28,100 | 1,547 |
| 2007-02-08 | 1,556 | 1,560 | 1,554 | 1,555 | 15,600 | 1,555 |
| 2007-02-07 | 1,563 | 1,563 | 1,556 | 1,556 | 37,800 | 1,556 |
| 2007-02-06 | 1,565 | 1,566 | 1,563 | 1,564 | 16,900 | 1,564 |
| 2007-02-05 | 1,572 | 1,572 | 1,564 | 1,565 | 22,000 | 1,565 |
| 2007-02-02 | 1,567 | 1,572 | 1,565 | 1,567 | 15,900 | 1,567 |
| 2007-02-01 | 1,566 | 1,569 | 1,566 | 1,567 | 12,300 | 1,567 |
| 2007-01-31 | 1,575 | 1,575 | 1,566 | 1,570 | 15,500 | 1,570 |
| 2007-01-30 | 1,568 | 1,570 | 1,566 | 1,570 | 26,600 | 1,570 |
| 2007-01-29 | 1,568 | 1,570 | 1,565 | 1,566 | 21,500 | 1,566 |
| 2007-01-26 | 1,565 | 1,566 | 1,563 | 1,565 | 17,800 | 1,565 |
| 2007-01-25 | 1,575 | 1,580 | 1,566 | 1,566 | 18,100 | 1,566 |
| 2007-01-24 | 1,565 | 1,567 | 1,564 | 1,566 | 42,500 | 1,566 |
| 2007-01-23 | 1,575 | 1,578 | 1,564 | 1,565 | 61,000 | 1,565 |
| 2007-01-22 | 1,570 | 1,582 | 1,568 | 1,574 | 68,500 | 1,574 |
| 2007-01-19 | 1,566 | 1,570 | 1,562 | 1,565 | 29,600 | 1,565 |
| 2007-01-18 | 1,566 | 1,566 | 1,562 | 1,565 | 38,200 | 1,565 |
| 2007-01-17 | 1,577 | 1,577 | 1,565 | 1,568 | 40,900 | 1,568 |
| 2007-01-16 | 1,571 | 1,580 | 1,570 | 1,573 | 22,400 | 1,573 |
| 2007-01-15 | 1,570 | 1,580 | 1,570 | 1,571 | 21,200 | 1,571 |
| 2007-01-12 | 1,576 | 1,576 | 1,570 | 1,575 | 18,000 | 1,575 |
| 2007-01-11 | 1,600 | 1,600 | 1,578 | 1,578 | 23,100 | 1,578 |
| 2007-01-10 | 1,590 | 1,595 | 1,584 | 1,585 | 15,900 | 1,585 |
| 2007-01-09 | 1,594 | 1,594 | 1,588 | 1,590 | 27,500 | 1,590 |
| 2007-01-05 | 1,600 | 1,600 | 1,595 | 1,600 | 34,000 | 1,600 |
| 2007-01-04 | 1,600 | 1,603 | 1,598 | 1,603 | 25,000 | 1,603 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
