2327 日鉄ソリューションズ(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 | 3,130 | 3,290 | 3,130 | 3,290 | 48,300 | 822.50 |
| 2007-12-27 | 3,170 | 3,200 | 3,160 | 3,180 | 39,800 | 795 |
| 2007-12-26 | 3,160 | 3,190 | 3,150 | 3,180 | 56,400 | 795 |
| 2007-12-25 | 3,220 | 3,250 | 3,120 | 3,180 | 50,700 | 795 |
| 2007-12-21 | 3,140 | 3,210 | 3,120 | 3,210 | 105,400 | 802.50 |
| 2007-12-20 | 3,310 | 3,310 | 3,190 | 3,210 | 80,100 | 802.50 |
| 2007-12-19 | 3,360 | 3,400 | 3,290 | 3,320 | 145,700 | 830 |
| 2007-12-18 | 3,330 | 3,460 | 3,310 | 3,460 | 108,400 | 865 |
| 2007-12-17 | 3,500 | 3,500 | 3,390 | 3,400 | 156,000 | 850 |
| 2007-12-14 | 3,400 | 3,490 | 3,380 | 3,480 | 159,100 | 870 |
| 2007-12-13 | 3,450 | 3,480 | 3,410 | 3,430 | 118,500 | 857.50 |
| 2007-12-12 | 3,420 | 3,480 | 3,400 | 3,480 | 58,100 | 870 |
| 2007-12-11 | 3,400 | 3,440 | 3,380 | 3,440 | 128,100 | 860 |
| 2007-12-10 | 3,480 | 3,480 | 3,400 | 3,430 | 76,600 | 857.50 |
| 2007-12-07 | 3,470 | 3,470 | 3,370 | 3,400 | 126,200 | 850 |
| 2007-12-06 | 3,470 | 3,470 | 3,400 | 3,440 | 91,100 | 860 |
| 2007-12-05 | 3,400 | 3,480 | 3,360 | 3,470 | 148,800 | 867.50 |
| 2007-12-04 | 3,400 | 3,430 | 3,320 | 3,370 | 172,100 | 842.50 |
| 2007-12-03 | 3,310 | 3,360 | 3,260 | 3,350 | 208,700 | 837.50 |
| 2007-11-30 | 3,180 | 3,220 | 3,150 | 3,210 | 166,300 | 802.50 |
| 2007-11-29 | 3,220 | 3,240 | 3,140 | 3,180 | 105,200 | 795 |
| 2007-11-28 | 3,280 | 3,280 | 3,160 | 3,170 | 91,600 | 792.50 |
| 2007-11-27 | 3,110 | 3,290 | 3,100 | 3,280 | 221,300 | 820 |
| 2007-11-26 | 3,080 | 3,260 | 3,080 | 3,260 | 201,900 | 815 |
| 2007-11-22 | 3,040 | 3,180 | 3,030 | 3,110 | 147,900 | 777.50 |
| 2007-11-21 | 3,250 | 3,260 | 3,100 | 3,120 | 153,200 | 780 |
| 2007-11-20 | 3,100 | 3,190 | 3,030 | 3,180 | 138,400 | 795 |
| 2007-11-19 | 3,170 | 3,220 | 3,150 | 3,200 | 87,600 | 800 |
| 2007-11-16 | 3,200 | 3,240 | 3,130 | 3,170 | 115,700 | 792.50 |
| 2007-11-15 | 3,270 | 3,310 | 3,200 | 3,260 | 186,800 | 815 |
| 2007-11-14 | 3,320 | 3,400 | 3,260 | 3,350 | 119,400 | 837.50 |
| 2007-11-13 | 3,370 | 3,370 | 3,190 | 3,240 | 93,100 | 810 |
| 2007-11-12 | 3,350 | 3,370 | 3,240 | 3,350 | 146,200 | 837.50 |
| 2007-11-09 | 3,490 | 3,490 | 3,340 | 3,350 | 73,200 | 837.50 |
| 2007-11-08 | 3,390 | 3,410 | 3,310 | 3,360 | 61,400 | 840 |
| 2007-11-07 | 3,550 | 3,550 | 3,350 | 3,360 | 110,500 | 840 |
| 2007-11-06 | 3,370 | 3,520 | 3,370 | 3,470 | 94,000 | 867.50 |
| 2007-11-05 | 3,350 | 3,430 | 3,280 | 3,330 | 50,300 | 832.50 |
| 2007-11-02 | 3,390 | 3,480 | 3,350 | 3,400 | 73,100 | 850 |
| 2007-11-01 | 3,400 | 3,460 | 3,340 | 3,440 | 154,100 | 860 |
| 2007-10-31 | 3,400 | 3,570 | 3,400 | 3,530 | 258,200 | 882.50 |
| 2007-10-30 | 3,370 | 3,410 | 3,340 | 3,380 | 114,500 | 845 |
| 2007-10-29 | 3,340 | 3,460 | 3,340 | 3,390 | 147,400 | 847.50 |
| 2007-10-26 | 3,210 | 3,330 | 3,200 | 3,290 | 85,100 | 822.50 |
| 2007-10-25 | 3,210 | 3,250 | 3,160 | 3,210 | 85,300 | 802.50 |
| 2007-10-24 | 3,200 | 3,200 | 3,160 | 3,180 | 40,300 | 795 |
| 2007-10-23 | 3,210 | 3,220 | 3,170 | 3,180 | 68,200 | 795 |
| 2007-10-22 | 3,190 | 3,220 | 3,120 | 3,180 | 63,000 | 795 |
| 2007-10-19 | 3,320 | 3,320 | 3,260 | 3,290 | 41,600 | 822.50 |
| 2007-10-18 | 3,280 | 3,320 | 3,230 | 3,310 | 52,500 | 827.50 |
| 2007-10-17 | 3,190 | 3,260 | 3,190 | 3,250 | 128,900 | 812.50 |
| 2007-10-16 | 3,300 | 3,310 | 3,180 | 3,180 | 75,500 | 795 |
| 2007-10-15 | 3,340 | 3,340 | 3,280 | 3,280 | 55,700 | 820 |
| 2007-10-12 | 3,310 | 3,340 | 3,280 | 3,290 | 144,200 | 822.50 |
| 2007-10-11 | 3,380 | 3,390 | 3,260 | 3,310 | 232,100 | 827.50 |
| 2007-10-10 | 3,250 | 3,300 | 3,180 | 3,210 | 270,500 | 802.50 |
| 2007-10-09 | 3,170 | 3,200 | 3,110 | 3,150 | 222,900 | 787.50 |
| 2007-10-05 | 3,250 | 3,250 | 3,160 | 3,170 | 111,000 | 792.50 |
| 2007-10-04 | 3,240 | 3,250 | 3,220 | 3,240 | 30,400 | 810 |
| 2007-10-03 | 3,230 | 3,250 | 3,190 | 3,240 | 62,500 | 810 |
| 2007-10-02 | 3,260 | 3,270 | 3,220 | 3,270 | 33,800 | 817.50 |
| 2007-10-01 | 3,210 | 3,210 | 3,160 | 3,170 | 36,700 | 792.50 |
| 2007-09-28 | 3,130 | 3,180 | 3,090 | 3,180 | 84,900 | 795 |
| 2007-09-27 | 3,160 | 3,190 | 3,090 | 3,120 | 98,600 | 780 |
| 2007-09-26 | 3,140 | 3,200 | 3,130 | 3,170 | 120,200 | 792.50 |
| 2007-09-25 | 3,200 | 3,230 | 3,090 | 3,130 | 126,300 | 782.50 |
| 2007-09-21 | 3,210 | 3,260 | 3,160 | 3,160 | 133,000 | 790 |
| 2007-09-20 | 3,290 | 3,290 | 3,180 | 3,260 | 106,400 | 815 |
| 2007-09-19 | 3,290 | 3,300 | 3,250 | 3,290 | 76,400 | 822.50 |
| 2007-09-18 | 3,300 | 3,320 | 3,270 | 3,280 | 103,300 | 820 |
| 2007-09-14 | 3,170 | 3,250 | 3,160 | 3,210 | 95,700 | 802.50 |
| 2007-09-13 | 3,180 | 3,220 | 3,170 | 3,210 | 43,300 | 802.50 |
| 2007-09-12 | 3,140 | 3,200 | 3,140 | 3,150 | 45,700 | 787.50 |
| 2007-09-11 | 3,110 | 3,150 | 3,070 | 3,100 | 41,900 | 775 |
| 2007-09-10 | 3,100 | 3,180 | 3,090 | 3,120 | 75,800 | 780 |
| 2007-09-07 | 3,150 | 3,220 | 3,150 | 3,190 | 38,800 | 797.50 |
| 2007-09-06 | 3,100 | 3,170 | 3,090 | 3,150 | 72,400 | 787.50 |
| 2007-09-05 | 3,140 | 3,170 | 3,100 | 3,110 | 71,100 | 777.50 |
| 2007-09-04 | 3,120 | 3,180 | 3,120 | 3,140 | 75,300 | 785 |
| 2007-09-03 | 3,200 | 3,230 | 3,130 | 3,160 | 77,400 | 790 |
| 2007-08-31 | 3,100 | 3,260 | 3,090 | 3,250 | 126,000 | 812.50 |
| 2007-08-30 | 3,080 | 3,150 | 3,080 | 3,150 | 61,200 | 787.50 |
| 2007-08-29 | 3,040 | 3,150 | 3,040 | 3,080 | 105,600 | 770 |
| 2007-08-28 | 3,150 | 3,180 | 3,100 | 3,140 | 89,100 | 785 |
| 2007-08-27 | 3,120 | 3,230 | 3,120 | 3,200 | 157,000 | 800 |
| 2007-08-24 | 3,080 | 3,140 | 3,080 | 3,110 | 117,600 | 777.50 |
| 2007-08-23 | 3,080 | 3,130 | 3,080 | 3,120 | 231,400 | 780 |
| 2007-08-22 | 3,000 | 3,080 | 2,985 | 3,050 | 177,900 | 762.50 |
| 2007-08-21 | 3,140 | 3,140 | 3,020 | 3,020 | 105,900 | 755 |
| 2007-08-20 | 3,050 | 3,160 | 2,950 | 3,140 | 127,400 | 785 |
| 2007-08-17 | 3,050 | 3,170 | 2,990 | 3,040 | 273,800 | 760 |
| 2007-08-16 | 3,030 | 3,080 | 3,010 | 3,050 | 85,500 | 762.50 |
| 2007-08-15 | 3,100 | 3,140 | 3,060 | 3,090 | 126,100 | 772.50 |
| 2007-08-14 | 3,190 | 3,200 | 3,100 | 3,150 | 195,100 | 787.50 |
| 2007-08-13 | 3,220 | 3,260 | 3,180 | 3,210 | 187,800 | 802.50 |
| 2007-08-10 | 3,310 | 3,340 | 3,220 | 3,260 | 287,600 | 815 |
| 2007-08-09 | 3,360 | 3,410 | 3,330 | 3,360 | 249,800 | 840 |
| 2007-08-08 | 3,360 | 3,380 | 3,340 | 3,370 | 81,500 | 842.50 |
| 2007-08-07 | 3,350 | 3,400 | 3,320 | 3,390 | 139,600 | 847.50 |
| 2007-08-06 | 3,300 | 3,420 | 3,260 | 3,340 | 115,200 | 835 |
| 2007-08-03 | 3,390 | 3,400 | 3,280 | 3,300 | 284,700 | 825 |
| 2007-08-02 | 3,400 | 3,430 | 3,340 | 3,380 | 178,200 | 845 |
| 2007-08-01 | 3,300 | 3,460 | 3,280 | 3,410 | 309,400 | 852.50 |
| 2007-07-31 | 3,500 | 3,500 | 3,310 | 3,340 | 268,700 | 835 |
| 2007-07-30 | 3,300 | 3,330 | 3,070 | 3,210 | 305,100 | 802.50 |
| 2007-07-27 | 3,270 | 3,340 | 3,230 | 3,300 | 205,200 | 825 |
| 2007-07-26 | 3,270 | 3,330 | 3,250 | 3,300 | 126,400 | 825 |
| 2007-07-25 | 3,280 | 3,300 | 3,260 | 3,280 | 94,800 | 820 |
| 2007-07-24 | 3,340 | 3,350 | 3,270 | 3,330 | 74,100 | 832.50 |
| 2007-07-23 | 3,330 | 3,330 | 3,240 | 3,300 | 127,200 | 825 |
| 2007-07-20 | 3,370 | 3,370 | 3,290 | 3,320 | 144,100 | 830 |
| 2007-07-19 | 3,270 | 3,400 | 3,230 | 3,360 | 204,300 | 840 |
| 2007-07-18 | 3,220 | 3,260 | 3,130 | 3,220 | 321,700 | 805 |
| 2007-07-17 | 3,310 | 3,330 | 3,260 | 3,270 | 70,300 | 817.50 |
| 2007-07-13 | 3,270 | 3,330 | 3,220 | 3,290 | 172,500 | 822.50 |
| 2007-07-12 | 3,400 | 3,400 | 3,310 | 3,320 | 70,500 | 830 |
| 2007-07-11 | 3,430 | 3,470 | 3,390 | 3,400 | 108,400 | 850 |
| 2007-07-10 | 3,510 | 3,510 | 3,470 | 3,480 | 72,900 | 870 |
| 2007-07-09 | 3,540 | 3,560 | 3,510 | 3,520 | 87,000 | 880 |
| 2007-07-06 | 3,540 | 3,580 | 3,530 | 3,570 | 101,700 | 892.50 |
| 2007-07-05 | 3,560 | 3,560 | 3,500 | 3,540 | 48,300 | 885 |
| 2007-07-04 | 3,510 | 3,550 | 3,490 | 3,550 | 40,700 | 887.50 |
| 2007-07-03 | 3,520 | 3,520 | 3,460 | 3,510 | 98,700 | 877.50 |
| 2007-07-02 | 3,530 | 3,560 | 3,510 | 3,550 | 96,200 | 887.50 |
| 2007-06-29 | 3,460 | 3,590 | 3,440 | 3,570 | 140,100 | 892.50 |
| 2007-06-28 | 3,460 | 3,460 | 3,410 | 3,450 | 112,400 | 862.50 |
| 2007-06-27 | 3,410 | 3,480 | 3,390 | 3,450 | 99,500 | 862.50 |
| 2007-06-26 | 3,450 | 3,480 | 3,370 | 3,420 | 160,200 | 855 |
| 2007-06-25 | 3,500 | 3,640 | 3,480 | 3,550 | 264,900 | 887.50 |
| 2007-06-22 | 3,420 | 3,450 | 3,390 | 3,430 | 64,000 | 857.50 |
| 2007-06-21 | 3,450 | 3,460 | 3,420 | 3,460 | 76,800 | 865 |
| 2007-06-20 | 3,430 | 3,450 | 3,390 | 3,430 | 82,100 | 857.50 |
| 2007-06-19 | 3,370 | 3,420 | 3,360 | 3,390 | 108,600 | 847.50 |
| 2007-06-18 | 3,430 | 3,430 | 3,380 | 3,390 | 88,500 | 847.50 |
| 2007-06-15 | 3,420 | 3,430 | 3,380 | 3,430 | 82,000 | 857.50 |
| 2007-06-14 | 3,400 | 3,420 | 3,370 | 3,420 | 163,000 | 855 |
| 2007-06-13 | 3,310 | 3,390 | 3,280 | 3,370 | 145,900 | 842.50 |
| 2007-06-12 | 3,340 | 3,340 | 3,260 | 3,300 | 121,400 | 825 |
| 2007-06-11 | 3,340 | 3,350 | 3,310 | 3,310 | 85,300 | 827.50 |
| 2007-06-08 | 3,300 | 3,340 | 3,290 | 3,310 | 98,000 | 827.50 |
| 2007-06-07 | 3,280 | 3,370 | 3,280 | 3,350 | 261,200 | 837.50 |
| 2007-06-06 | 3,370 | 3,370 | 3,270 | 3,330 | 324,500 | 832.50 |
| 2007-06-05 | 3,340 | 3,420 | 3,300 | 3,370 | 233,500 | 842.50 |
| 2007-06-04 | 3,430 | 3,430 | 3,370 | 3,390 | 106,400 | 847.50 |
| 2007-06-01 | 3,390 | 3,420 | 3,340 | 3,410 | 174,400 | 852.50 |
| 2007-05-31 | 3,350 | 3,380 | 3,320 | 3,380 | 122,700 | 845 |
| 2007-05-30 | 3,300 | 3,340 | 3,280 | 3,310 | 104,500 | 827.50 |
| 2007-05-29 | 3,250 | 3,310 | 3,230 | 3,280 | 185,400 | 820 |
| 2007-05-28 | 3,210 | 3,270 | 3,200 | 3,230 | 224,000 | 807.50 |
| 2007-05-25 | 3,180 | 3,230 | 3,160 | 3,210 | 92,200 | 802.50 |
| 2007-05-24 | 3,210 | 3,260 | 3,210 | 3,220 | 81,100 | 805 |
| 2007-05-23 | 3,270 | 3,290 | 3,230 | 3,250 | 99,100 | 812.50 |
| 2007-05-22 | 3,320 | 3,320 | 3,240 | 3,290 | 175,700 | 822.50 |
| 2007-05-21 | 3,250 | 3,290 | 3,200 | 3,270 | 121,200 | 817.50 |
| 2007-05-18 | 3,290 | 3,350 | 3,230 | 3,250 | 193,400 | 812.50 |
| 2007-05-17 | 3,260 | 3,330 | 3,260 | 3,290 | 227,600 | 822.50 |
| 2007-05-16 | 3,300 | 3,320 | 3,270 | 3,310 | 180,100 | 827.50 |
| 2007-05-15 | 3,270 | 3,310 | 3,250 | 3,300 | 195,400 | 825 |
| 2007-05-14 | 3,360 | 3,360 | 3,300 | 3,320 | 127,500 | 830 |
| 2007-05-11 | 3,260 | 3,320 | 3,230 | 3,300 | 88,500 | 825 |
| 2007-05-10 | 3,290 | 3,340 | 3,270 | 3,300 | 151,400 | 825 |
| 2007-05-09 | 3,320 | 3,380 | 3,280 | 3,300 | 128,100 | 825 |
| 2007-05-08 | 3,360 | 3,370 | 3,310 | 3,370 | 179,900 | 842.50 |
| 2007-05-07 | 3,340 | 3,380 | 3,320 | 3,370 | 155,300 | 842.50 |
| 2007-05-02 | 3,280 | 3,320 | 3,260 | 3,290 | 164,000 | 822.50 |
| 2007-05-01 | 3,220 | 3,310 | 3,220 | 3,270 | 390,500 | 817.50 |
| 2007-04-27 | 3,140 | 3,230 | 3,110 | 3,190 | 234,000 | 797.50 |
| 2007-04-26 | 3,090 | 3,120 | 3,060 | 3,110 | 106,300 | 777.50 |
| 2007-04-25 | 3,120 | 3,120 | 3,050 | 3,080 | 180,700 | 770 |
| 2007-04-24 | 3,010 | 3,120 | 3,010 | 3,110 | 162,200 | 777.50 |
| 2007-04-23 | 3,160 | 3,160 | 3,010 | 3,060 | 223,900 | 765 |
| 2007-04-20 | 3,150 | 3,150 | 3,030 | 3,080 | 157,400 | 770 |
| 2007-04-19 | 3,110 | 3,140 | 3,050 | 3,140 | 189,500 | 785 |
| 2007-04-18 | 3,000 | 3,050 | 2,970 | 3,040 | 336,800 | 760 |
| 2007-04-17 | 3,090 | 3,130 | 3,020 | 3,050 | 288,500 | 762.50 |
| 2007-04-16 | 3,130 | 3,140 | 3,060 | 3,080 | 248,400 | 770 |
| 2007-04-13 | 3,210 | 3,250 | 3,120 | 3,150 | 505,200 | 787.50 |
| 2007-04-12 | 2,980 | 3,030 | 2,955 | 3,010 | 238,600 | 752.50 |
| 2007-04-11 | 2,990 | 3,010 | 2,970 | 2,985 | 429,500 | 746.25 |
| 2007-04-10 | 3,040 | 3,050 | 2,970 | 2,995 | 478,200 | 748.75 |
| 2007-04-09 | 3,100 | 3,140 | 3,050 | 3,070 | 147,700 | 767.50 |
| 2007-04-06 | 3,150 | 3,190 | 3,080 | 3,140 | 241,400 | 785 |
| 2007-04-05 | 3,190 | 3,190 | 3,150 | 3,190 | 176,600 | 797.50 |
| 2007-04-04 | 3,140 | 3,190 | 3,060 | 3,150 | 310,300 | 787.50 |
| 2007-04-03 | 3,160 | 3,190 | 3,120 | 3,160 | 588,300 | 790 |
| 2007-04-02 | 2,980 | 2,990 | 2,900 | 2,930 | 203,700 | 732.50 |
| 2007-03-30 | 2,970 | 2,985 | 2,945 | 2,975 | 342,500 | 743.75 |
| 2007-03-29 | 2,875 | 2,930 | 2,830 | 2,930 | 304,500 | 732.50 |
| 2007-03-28 | 2,840 | 2,975 | 2,825 | 2,905 | 554,000 | 726.25 |
| 2007-03-27 | 2,835 | 2,835 | 2,760 | 2,780 | 353,600 | 695 |
| 2007-03-26 | 2,820 | 2,850 | 2,790 | 2,835 | 233,800 | 708.75 |
| 2007-03-23 | 2,860 | 2,880 | 2,800 | 2,820 | 376,700 | 705 |
| 2007-03-22 | 2,910 | 2,925 | 2,840 | 2,850 | 245,600 | 712.50 |
| 2007-03-20 | 2,820 | 2,880 | 2,810 | 2,875 | 365,300 | 718.75 |
| 2007-03-19 | 2,815 | 2,825 | 2,740 | 2,780 | 334,200 | 695 |
| 2007-03-16 | 2,905 | 2,910 | 2,790 | 2,860 | 287,200 | 715 |
| 2007-03-15 | 2,985 | 2,985 | 2,910 | 2,925 | 168,100 | 731.25 |
| 2007-03-14 | 2,925 | 2,955 | 2,900 | 2,910 | 177,900 | 727.50 |
| 2007-03-13 | 3,040 | 3,070 | 2,985 | 2,985 | 218,200 | 746.25 |
| 2007-03-12 | 3,080 | 3,110 | 3,000 | 3,050 | 217,100 | 762.50 |
| 2007-03-09 | 3,020 | 3,140 | 2,990 | 3,100 | 308,000 | 775 |
| 2007-03-08 | 3,030 | 3,080 | 2,980 | 3,070 | 206,300 | 767.50 |
| 2007-03-07 | 3,140 | 3,170 | 3,030 | 3,050 | 193,100 | 762.50 |
| 2007-03-06 | 3,050 | 3,130 | 3,040 | 3,100 | 135,400 | 775 |
| 2007-03-05 | 3,110 | 3,130 | 3,030 | 3,080 | 198,400 | 770 |
| 2007-03-02 | 3,260 | 3,260 | 3,190 | 3,210 | 77,600 | 802.50 |
| 2007-03-01 | 3,210 | 3,330 | 3,210 | 3,250 | 131,800 | 812.50 |
| 2007-02-28 | 3,130 | 3,280 | 3,130 | 3,240 | 154,700 | 810 |
| 2007-02-27 | 3,380 | 3,380 | 3,300 | 3,320 | 49,200 | 830 |
| 2007-02-26 | 3,390 | 3,390 | 3,310 | 3,330 | 77,000 | 832.50 |
| 2007-02-23 | 3,410 | 3,410 | 3,350 | 3,390 | 66,700 | 847.50 |
| 2007-02-22 | 3,410 | 3,430 | 3,330 | 3,360 | 97,400 | 840 |
| 2007-02-21 | 3,360 | 3,400 | 3,330 | 3,400 | 128,900 | 850 |
| 2007-02-20 | 3,330 | 3,370 | 3,300 | 3,340 | 233,100 | 835 |
| 2007-02-19 | 3,210 | 3,300 | 3,210 | 3,290 | 166,500 | 822.50 |
| 2007-02-16 | 3,270 | 3,290 | 3,180 | 3,200 | 181,400 | 800 |
| 2007-02-15 | 3,310 | 3,380 | 3,260 | 3,320 | 176,400 | 830 |
| 2007-02-14 | 3,200 | 3,220 | 3,150 | 3,160 | 219,100 | 790 |
| 2007-02-13 | 3,280 | 3,280 | 3,200 | 3,220 | 84,800 | 805 |
| 2007-02-09 | 3,220 | 3,270 | 3,180 | 3,250 | 148,000 | 812.50 |
| 2007-02-08 | 3,290 | 3,380 | 3,260 | 3,270 | 154,100 | 817.50 |
| 2007-02-07 | 3,330 | 3,330 | 3,210 | 3,220 | 118,500 | 805 |
| 2007-02-06 | 3,310 | 3,350 | 3,300 | 3,320 | 146,200 | 830 |
| 2007-02-05 | 3,450 | 3,450 | 3,290 | 3,320 | 227,200 | 830 |
| 2007-02-02 | 3,480 | 3,530 | 3,400 | 3,420 | 165,700 | 855 |
| 2007-02-01 | 3,410 | 3,480 | 3,410 | 3,440 | 72,000 | 860 |
| 2007-01-31 | 3,460 | 3,470 | 3,390 | 3,400 | 205,300 | 850 |
| 2007-01-30 | 3,540 | 3,570 | 3,410 | 3,450 | 214,300 | 862.50 |
| 2007-01-29 | 3,430 | 3,650 | 3,400 | 3,600 | 195,100 | 900 |
| 2007-01-26 | 3,450 | 3,480 | 3,440 | 3,440 | 91,000 | 860 |
| 2007-01-25 | 3,560 | 3,590 | 3,450 | 3,450 | 100,800 | 862.50 |
| 2007-01-24 | 3,520 | 3,590 | 3,520 | 3,560 | 98,600 | 890 |
| 2007-01-23 | 3,570 | 3,590 | 3,520 | 3,530 | 90,900 | 882.50 |
| 2007-01-22 | 3,620 | 3,620 | 3,570 | 3,590 | 75,900 | 897.50 |
| 2007-01-19 | 3,690 | 3,690 | 3,580 | 3,620 | 102,400 | 905 |
| 2007-01-18 | 3,540 | 3,850 | 3,540 | 3,700 | 284,300 | 925 |
| 2007-01-17 | 3,530 | 3,600 | 3,530 | 3,550 | 55,200 | 887.50 |
| 2007-01-16 | 3,530 | 3,580 | 3,510 | 3,580 | 48,700 | 895 |
| 2007-01-15 | 3,510 | 3,540 | 3,500 | 3,520 | 34,000 | 880 |
| 2007-01-12 | 3,510 | 3,550 | 3,490 | 3,520 | 73,600 | 880 |
| 2007-01-11 | 3,540 | 3,590 | 3,530 | 3,540 | 160,900 | 885 |
| 2007-01-10 | 3,580 | 3,580 | 3,480 | 3,510 | 144,900 | 877.50 |
| 2007-01-09 | 3,450 | 3,530 | 3,420 | 3,480 | 156,800 | 870 |
| 2007-01-05 | 3,400 | 3,400 | 3,340 | 3,370 | 94,800 | 842.50 |
| 2007-01-04 | 3,360 | 3,360 | 3,330 | 3,350 | 24,800 | 837.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-12-28]1株→2株 [2004-06-25]1株→2株