2331 ALSOK 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 | 1,768 | 1,795 | 1,753 | 1,762 | 98,000 | 352.40 |
| 2007-12-27 | 1,809 | 1,811 | 1,777 | 1,798 | 185,600 | 359.60 |
| 2007-12-26 | 1,800 | 1,803 | 1,793 | 1,803 | 192,500 | 360.60 |
| 2007-12-25 | 1,836 | 1,839 | 1,802 | 1,808 | 172,400 | 361.60 |
| 2007-12-21 | 1,799 | 1,817 | 1,782 | 1,808 | 301,800 | 361.60 |
| 2007-12-20 | 1,822 | 1,829 | 1,792 | 1,798 | 356,400 | 359.60 |
| 2007-12-19 | 1,826 | 1,844 | 1,812 | 1,812 | 339,800 | 362.40 |
| 2007-12-18 | 1,807 | 1,847 | 1,803 | 1,838 | 273,200 | 367.60 |
| 2007-12-17 | 1,844 | 1,860 | 1,830 | 1,853 | 381,900 | 370.60 |
| 2007-12-14 | 1,842 | 1,866 | 1,840 | 1,849 | 334,400 | 369.80 |
| 2007-12-13 | 1,856 | 1,865 | 1,839 | 1,850 | 329,600 | 370 |
| 2007-12-12 | 1,850 | 1,877 | 1,812 | 1,870 | 326,100 | 374 |
| 2007-12-11 | 1,846 | 1,884 | 1,833 | 1,855 | 306,300 | 371 |
| 2007-12-10 | 1,890 | 1,903 | 1,874 | 1,880 | 196,700 | 376 |
| 2007-12-07 | 1,900 | 1,918 | 1,885 | 1,896 | 226,000 | 379.20 |
| 2007-12-06 | 1,899 | 1,899 | 1,861 | 1,891 | 261,200 | 378.20 |
| 2007-12-05 | 1,870 | 1,894 | 1,838 | 1,894 | 381,500 | 378.80 |
| 2007-12-04 | 1,862 | 1,870 | 1,847 | 1,867 | 285,000 | 373.40 |
| 2007-12-03 | 1,863 | 1,868 | 1,828 | 1,846 | 512,900 | 369.20 |
| 2007-11-30 | 1,816 | 1,855 | 1,800 | 1,834 | 407,300 | 366.80 |
| 2007-11-29 | 1,773 | 1,824 | 1,771 | 1,799 | 439,500 | 359.80 |
| 2007-11-28 | 1,792 | 1,792 | 1,753 | 1,765 | 530,300 | 353 |
| 2007-11-27 | 1,727 | 1,793 | 1,726 | 1,791 | 620,900 | 358.20 |
| 2007-11-26 | 1,725 | 1,732 | 1,700 | 1,725 | 522,800 | 345 |
| 2007-11-22 | 1,605 | 1,676 | 1,605 | 1,673 | 416,800 | 334.60 |
| 2007-11-21 | 1,633 | 1,656 | 1,605 | 1,616 | 400,200 | 323.20 |
| 2007-11-20 | 1,624 | 1,634 | 1,587 | 1,632 | 375,000 | 326.40 |
| 2007-11-19 | 1,661 | 1,680 | 1,635 | 1,637 | 235,200 | 327.40 |
| 2007-11-16 | 1,691 | 1,691 | 1,640 | 1,660 | 327,800 | 332 |
| 2007-11-15 | 1,680 | 1,697 | 1,677 | 1,691 | 471,400 | 338.20 |
| 2007-11-14 | 1,725 | 1,734 | 1,666 | 1,673 | 605,000 | 334.60 |
| 2007-11-13 | 1,730 | 1,738 | 1,702 | 1,719 | 234,400 | 343.80 |
| 2007-11-12 | 1,750 | 1,752 | 1,715 | 1,735 | 206,900 | 347 |
| 2007-11-09 | 1,760 | 1,792 | 1,752 | 1,769 | 312,500 | 353.80 |
| 2007-11-08 | 1,785 | 1,787 | 1,730 | 1,787 | 339,400 | 357.40 |
| 2007-11-07 | 1,868 | 1,868 | 1,803 | 1,815 | 179,700 | 363 |
| 2007-11-06 | 1,844 | 1,847 | 1,828 | 1,838 | 234,200 | 367.60 |
| 2007-11-05 | 1,871 | 1,871 | 1,814 | 1,832 | 292,100 | 366.40 |
| 2007-11-02 | 1,864 | 1,887 | 1,844 | 1,871 | 213,400 | 374.20 |
| 2007-11-01 | 1,885 | 1,919 | 1,873 | 1,891 | 372,500 | 378.20 |
| 2007-10-31 | 1,851 | 1,915 | 1,851 | 1,909 | 224,800 | 381.80 |
| 2007-10-30 | 1,852 | 1,865 | 1,829 | 1,848 | 249,400 | 369.60 |
| 2007-10-29 | 1,868 | 1,899 | 1,868 | 1,882 | 129,400 | 376.40 |
| 2007-10-26 | 1,857 | 1,873 | 1,847 | 1,868 | 138,500 | 373.60 |
| 2007-10-25 | 1,879 | 1,886 | 1,850 | 1,857 | 280,700 | 371.40 |
| 2007-10-24 | 1,899 | 1,899 | 1,847 | 1,855 | 331,000 | 371 |
| 2007-10-23 | 1,880 | 1,901 | 1,870 | 1,899 | 258,900 | 379.80 |
| 2007-10-22 | 1,874 | 1,929 | 1,873 | 1,911 | 289,800 | 382.20 |
| 2007-10-19 | 1,913 | 1,918 | 1,883 | 1,903 | 274,300 | 380.60 |
| 2007-10-18 | 1,942 | 1,942 | 1,882 | 1,920 | 361,000 | 384 |
| 2007-10-17 | 1,934 | 1,941 | 1,904 | 1,941 | 329,800 | 388.20 |
| 2007-10-16 | 1,950 | 1,955 | 1,936 | 1,939 | 295,000 | 387.80 |
| 2007-10-15 | 1,950 | 1,950 | 1,936 | 1,947 | 253,100 | 389.40 |
| 2007-10-12 | 1,920 | 1,940 | 1,920 | 1,930 | 353,900 | 386 |
| 2007-10-11 | 1,920 | 1,934 | 1,909 | 1,926 | 313,000 | 385.20 |
| 2007-10-10 | 1,918 | 1,933 | 1,904 | 1,909 | 247,800 | 381.80 |
| 2007-10-09 | 1,883 | 1,895 | 1,877 | 1,888 | 290,700 | 377.60 |
| 2007-10-05 | 1,876 | 1,894 | 1,861 | 1,887 | 338,800 | 377.40 |
| 2007-10-04 | 1,865 | 1,889 | 1,861 | 1,872 | 215,400 | 374.40 |
| 2007-10-03 | 1,865 | 1,892 | 1,842 | 1,892 | 317,800 | 378.40 |
| 2007-10-02 | 1,869 | 1,883 | 1,857 | 1,875 | 180,800 | 375 |
| 2007-10-01 | 1,850 | 1,880 | 1,847 | 1,867 | 238,400 | 373.40 |
| 2007-09-28 | 1,880 | 1,880 | 1,828 | 1,866 | 404,400 | 373.20 |
| 2007-09-27 | 1,874 | 1,901 | 1,848 | 1,887 | 582,900 | 377.40 |
| 2007-09-26 | 1,740 | 1,794 | 1,739 | 1,794 | 521,500 | 358.80 |
| 2007-09-25 | 1,680 | 1,715 | 1,656 | 1,700 | 429,100 | 340 |
| 2007-09-21 | 1,712 | 1,743 | 1,699 | 1,720 | 499,100 | 344 |
| 2007-09-20 | 1,696 | 1,712 | 1,696 | 1,710 | 222,400 | 342 |
| 2007-09-19 | 1,724 | 1,737 | 1,691 | 1,711 | 338,600 | 342.20 |
| 2007-09-18 | 1,709 | 1,709 | 1,667 | 1,684 | 196,100 | 336.80 |
| 2007-09-14 | 1,701 | 1,713 | 1,680 | 1,708 | 437,200 | 341.60 |
| 2007-09-13 | 1,732 | 1,733 | 1,702 | 1,708 | 377,800 | 341.60 |
| 2007-09-12 | 1,768 | 1,780 | 1,763 | 1,770 | 421,200 | 354 |
| 2007-09-11 | 1,741 | 1,776 | 1,733 | 1,766 | 445,800 | 353.20 |
| 2007-09-10 | 1,717 | 1,777 | 1,711 | 1,763 | 444,100 | 352.60 |
| 2007-09-07 | 1,726 | 1,752 | 1,702 | 1,737 | 367,400 | 347.40 |
| 2007-09-06 | 1,705 | 1,709 | 1,684 | 1,700 | 628,900 | 340 |
| 2007-09-05 | 1,790 | 1,791 | 1,732 | 1,738 | 687,700 | 347.60 |
| 2007-09-04 | 1,814 | 1,815 | 1,780 | 1,800 | 289,600 | 360 |
| 2007-09-03 | 1,829 | 1,829 | 1,807 | 1,814 | 139,600 | 362.80 |
| 2007-08-31 | 1,795 | 1,825 | 1,790 | 1,824 | 419,900 | 364.80 |
| 2007-08-30 | 1,780 | 1,787 | 1,761 | 1,787 | 202,400 | 357.40 |
| 2007-08-29 | 1,771 | 1,772 | 1,737 | 1,750 | 243,700 | 350 |
| 2007-08-28 | 1,769 | 1,786 | 1,761 | 1,782 | 119,600 | 356.40 |
| 2007-08-27 | 1,792 | 1,803 | 1,760 | 1,769 | 315,400 | 353.80 |
| 2007-08-24 | 1,750 | 1,771 | 1,730 | 1,762 | 470,400 | 352.40 |
| 2007-08-23 | 1,700 | 1,726 | 1,697 | 1,724 | 323,100 | 344.80 |
| 2007-08-22 | 1,691 | 1,706 | 1,678 | 1,684 | 278,500 | 336.80 |
| 2007-08-21 | 1,727 | 1,739 | 1,703 | 1,713 | 192,400 | 342.60 |
| 2007-08-20 | 1,730 | 1,740 | 1,691 | 1,695 | 317,600 | 339 |
| 2007-08-17 | 1,803 | 1,803 | 1,694 | 1,700 | 536,700 | 340 |
| 2007-08-16 | 1,793 | 1,800 | 1,763 | 1,779 | 449,400 | 355.80 |
| 2007-08-15 | 1,809 | 1,835 | 1,797 | 1,800 | 684,400 | 360 |
| 2007-08-14 | 1,807 | 1,832 | 1,800 | 1,823 | 515,500 | 364.60 |
| 2007-08-13 | 1,778 | 1,808 | 1,753 | 1,777 | 619,800 | 355.40 |
| 2007-08-10 | 1,703 | 1,779 | 1,703 | 1,750 | 741,200 | 350 |
| 2007-08-09 | 1,870 | 1,922 | 1,710 | 1,793 | 1,539,900 | 358.60 |
| 2007-08-08 | 1,905 | 1,923 | 1,873 | 1,890 | 539,500 | 378 |
| 2007-08-07 | 1,938 | 1,962 | 1,928 | 1,935 | 381,500 | 387 |
| 2007-08-06 | 1,938 | 1,956 | 1,930 | 1,942 | 260,600 | 388.40 |
| 2007-08-03 | 1,941 | 1,965 | 1,925 | 1,944 | 264,200 | 388.80 |
| 2007-08-02 | 1,920 | 1,929 | 1,898 | 1,918 | 404,000 | 383.60 |
| 2007-08-01 | 1,940 | 1,958 | 1,912 | 1,925 | 270,400 | 385 |
| 2007-07-31 | 1,976 | 1,995 | 1,955 | 1,960 | 237,000 | 392 |
| 2007-07-30 | 1,980 | 1,991 | 1,950 | 1,977 | 485,600 | 395.40 |
| 2007-07-27 | 2,025 | 2,050 | 2,015 | 2,020 | 373,300 | 404 |
| 2007-07-26 | 2,010 | 2,060 | 2,010 | 2,035 | 232,700 | 407 |
| 2007-07-25 | 2,035 | 2,035 | 2,010 | 2,020 | 201,500 | 404 |
| 2007-07-24 | 2,000 | 2,060 | 2,000 | 2,055 | 382,900 | 411 |
| 2007-07-23 | 2,020 | 2,025 | 1,993 | 1,999 | 372,700 | 399.80 |
| 2007-07-20 | 2,000 | 2,035 | 1,990 | 2,010 | 299,300 | 402 |
| 2007-07-19 | 1,983 | 1,992 | 1,971 | 1,980 | 266,900 | 396 |
| 2007-07-18 | 1,998 | 2,000 | 1,970 | 1,983 | 318,100 | 396.60 |
| 2007-07-17 | 2,030 | 2,030 | 1,985 | 2,000 | 315,100 | 400 |
| 2007-07-13 | 1,999 | 2,015 | 1,990 | 2,000 | 305,900 | 400 |
| 2007-07-12 | 1,987 | 2,030 | 1,986 | 1,996 | 373,500 | 399.20 |
| 2007-07-11 | 2,025 | 2,030 | 1,991 | 2,000 | 731,400 | 400 |
| 2007-07-10 | 2,095 | 2,095 | 2,060 | 2,060 | 258,300 | 412 |
| 2007-07-09 | 2,090 | 2,090 | 2,060 | 2,070 | 272,900 | 414 |
| 2007-07-06 | 2,115 | 2,120 | 2,055 | 2,080 | 406,700 | 416 |
| 2007-07-05 | 2,140 | 2,150 | 2,120 | 2,140 | 111,900 | 428 |
| 2007-07-04 | 2,145 | 2,145 | 2,120 | 2,130 | 76,400 | 426 |
| 2007-07-03 | 2,140 | 2,155 | 2,135 | 2,140 | 98,600 | 428 |
| 2007-07-02 | 2,150 | 2,155 | 2,130 | 2,140 | 85,000 | 428 |
| 2007-06-29 | 2,130 | 2,160 | 2,125 | 2,160 | 137,600 | 432 |
| 2007-06-28 | 2,115 | 2,145 | 2,110 | 2,140 | 156,000 | 428 |
| 2007-06-27 | 2,140 | 2,140 | 2,110 | 2,115 | 194,500 | 423 |
| 2007-06-26 | 2,165 | 2,170 | 2,155 | 2,165 | 58,200 | 433 |
| 2007-06-25 | 2,205 | 2,215 | 2,070 | 2,170 | 181,700 | 434 |
| 2007-06-22 | 2,220 | 2,240 | 2,200 | 2,215 | 176,400 | 443 |
| 2007-06-21 | 2,230 | 2,240 | 2,210 | 2,240 | 105,500 | 448 |
| 2007-06-20 | 2,240 | 2,250 | 2,225 | 2,240 | 172,500 | 448 |
| 2007-06-19 | 2,260 | 2,270 | 2,250 | 2,255 | 81,700 | 451 |
| 2007-06-18 | 2,275 | 2,275 | 2,255 | 2,275 | 83,900 | 455 |
| 2007-06-15 | 2,255 | 2,270 | 2,235 | 2,255 | 104,500 | 451 |
| 2007-06-14 | 2,235 | 2,250 | 2,230 | 2,240 | 108,400 | 448 |
| 2007-06-13 | 2,215 | 2,240 | 2,210 | 2,230 | 146,900 | 446 |
| 2007-06-12 | 2,260 | 2,265 | 2,215 | 2,225 | 118,700 | 445 |
| 2007-06-11 | 2,245 | 2,285 | 2,245 | 2,260 | 123,200 | 452 |
| 2007-06-08 | 2,280 | 2,280 | 2,245 | 2,260 | 218,900 | 452 |
| 2007-06-07 | 2,260 | 2,275 | 2,245 | 2,275 | 126,900 | 455 |
| 2007-06-06 | 2,290 | 2,295 | 2,240 | 2,255 | 147,800 | 451 |
| 2007-06-05 | 2,285 | 2,290 | 2,270 | 2,285 | 85,700 | 457 |
| 2007-06-04 | 2,290 | 2,290 | 2,270 | 2,280 | 92,200 | 456 |
| 2007-06-01 | 2,275 | 2,290 | 2,270 | 2,270 | 83,700 | 454 |
| 2007-05-31 | 2,235 | 2,295 | 2,230 | 2,255 | 162,100 | 451 |
| 2007-05-30 | 2,235 | 2,250 | 2,215 | 2,230 | 82,700 | 446 |
| 2007-05-29 | 2,220 | 2,250 | 2,220 | 2,245 | 48,000 | 449 |
| 2007-05-28 | 2,230 | 2,260 | 2,225 | 2,230 | 88,800 | 446 |
| 2007-05-25 | 2,255 | 2,265 | 2,210 | 2,230 | 162,500 | 446 |
| 2007-05-24 | 2,260 | 2,285 | 2,260 | 2,285 | 131,100 | 457 |
| 2007-05-23 | 2,240 | 2,300 | 2,230 | 2,280 | 210,900 | 456 |
| 2007-05-22 | 2,200 | 2,225 | 2,175 | 2,225 | 120,100 | 445 |
| 2007-05-21 | 2,200 | 2,210 | 2,175 | 2,195 | 110,100 | 439 |
| 2007-05-18 | 2,215 | 2,230 | 2,200 | 2,210 | 171,600 | 442 |
| 2007-05-17 | 2,210 | 2,230 | 2,175 | 2,200 | 355,100 | 440 |
| 2007-05-16 | 2,185 | 2,240 | 2,155 | 2,230 | 328,800 | 446 |
| 2007-05-15 | 2,190 | 2,215 | 2,180 | 2,185 | 185,400 | 437 |
| 2007-05-14 | 2,185 | 2,230 | 2,185 | 2,215 | 89,800 | 443 |
| 2007-05-11 | 2,185 | 2,210 | 2,175 | 2,200 | 134,300 | 440 |
| 2007-05-10 | 2,225 | 2,240 | 2,220 | 2,225 | 136,400 | 445 |
| 2007-05-09 | 2,205 | 2,215 | 2,200 | 2,205 | 87,100 | 441 |
| 2007-05-08 | 2,240 | 2,240 | 2,175 | 2,195 | 248,900 | 439 |
| 2007-05-07 | 2,195 | 2,255 | 2,195 | 2,245 | 147,100 | 449 |
| 2007-05-02 | 2,220 | 2,235 | 2,190 | 2,225 | 275,200 | 445 |
| 2007-05-01 | 2,275 | 2,280 | 2,260 | 2,260 | 202,300 | 452 |
| 2007-04-27 | 2,195 | 2,325 | 2,190 | 2,310 | 576,500 | 462 |
| 2007-04-26 | 2,170 | 2,195 | 2,170 | 2,195 | 124,000 | 439 |
| 2007-04-25 | 2,190 | 2,190 | 2,165 | 2,170 | 93,500 | 434 |
| 2007-04-24 | 2,160 | 2,185 | 2,150 | 2,185 | 107,100 | 437 |
| 2007-04-23 | 2,175 | 2,195 | 2,140 | 2,155 | 217,800 | 431 |
| 2007-04-20 | 2,190 | 2,195 | 2,165 | 2,180 | 124,000 | 436 |
| 2007-04-19 | 2,190 | 2,190 | 2,150 | 2,170 | 214,600 | 434 |
| 2007-04-18 | 2,185 | 2,210 | 2,175 | 2,200 | 215,600 | 440 |
| 2007-04-17 | 2,190 | 2,200 | 2,160 | 2,180 | 232,100 | 436 |
| 2007-04-16 | 2,165 | 2,180 | 2,150 | 2,170 | 164,000 | 434 |
| 2007-04-13 | 2,160 | 2,170 | 2,150 | 2,155 | 169,600 | 431 |
| 2007-04-12 | 2,170 | 2,170 | 2,135 | 2,150 | 150,000 | 430 |
| 2007-04-11 | 2,160 | 2,180 | 2,155 | 2,170 | 121,500 | 434 |
| 2007-04-10 | 2,185 | 2,195 | 2,165 | 2,185 | 114,900 | 437 |
| 2007-04-09 | 2,200 | 2,225 | 2,200 | 2,210 | 148,300 | 442 |
| 2007-04-06 | 2,160 | 2,185 | 2,150 | 2,180 | 132,900 | 436 |
| 2007-04-05 | 2,160 | 2,160 | 2,140 | 2,155 | 110,000 | 431 |
| 2007-04-04 | 2,165 | 2,165 | 2,150 | 2,160 | 152,100 | 432 |
| 2007-04-03 | 2,150 | 2,170 | 2,140 | 2,160 | 175,300 | 432 |
| 2007-04-02 | 2,180 | 2,210 | 2,145 | 2,145 | 184,500 | 429 |
| 2007-03-30 | 2,205 | 2,205 | 2,140 | 2,160 | 223,900 | 432 |
| 2007-03-29 | 2,125 | 2,185 | 2,125 | 2,170 | 182,900 | 434 |
| 2007-03-28 | 2,215 | 2,260 | 2,200 | 2,205 | 247,000 | 441 |
| 2007-03-27 | 2,200 | 2,225 | 2,195 | 2,205 | 272,900 | 441 |
| 2007-03-26 | 2,190 | 2,190 | 2,160 | 2,180 | 95,500 | 436 |
| 2007-03-23 | 2,175 | 2,180 | 2,155 | 2,175 | 135,700 | 435 |
| 2007-03-22 | 2,170 | 2,180 | 2,150 | 2,150 | 107,700 | 430 |
| 2007-03-20 | 2,135 | 2,160 | 2,115 | 2,130 | 195,100 | 426 |
| 2007-03-19 | 2,100 | 2,135 | 2,085 | 2,105 | 156,200 | 421 |
| 2007-03-16 | 2,100 | 2,125 | 2,080 | 2,085 | 322,400 | 417 |
| 2007-03-15 | 2,105 | 2,135 | 2,100 | 2,110 | 295,300 | 422 |
| 2007-03-14 | 2,135 | 2,135 | 2,095 | 2,095 | 216,500 | 419 |
| 2007-03-13 | 2,170 | 2,175 | 2,155 | 2,160 | 218,500 | 432 |
| 2007-03-12 | 2,200 | 2,215 | 2,170 | 2,195 | 417,500 | 439 |
| 2007-03-09 | 2,135 | 2,175 | 2,120 | 2,135 | 719,300 | 427 |
| 2007-03-08 | 2,185 | 2,210 | 2,145 | 2,175 | 467,000 | 435 |
| 2007-03-07 | 2,240 | 2,240 | 2,180 | 2,180 | 295,200 | 436 |
| 2007-03-06 | 2,125 | 2,160 | 2,105 | 2,160 | 432,600 | 432 |
| 2007-03-05 | 2,215 | 2,225 | 2,155 | 2,165 | 290,000 | 433 |
| 2007-03-02 | 2,280 | 2,285 | 2,230 | 2,240 | 207,500 | 448 |
| 2007-03-01 | 2,300 | 2,310 | 2,250 | 2,285 | 294,500 | 457 |
| 2007-02-28 | 2,300 | 2,300 | 2,215 | 2,275 | 287,700 | 455 |
| 2007-02-27 | 2,360 | 2,380 | 2,350 | 2,360 | 144,700 | 472 |
| 2007-02-26 | 2,365 | 2,370 | 2,340 | 2,340 | 112,800 | 468 |
| 2007-02-23 | 2,375 | 2,380 | 2,350 | 2,365 | 239,700 | 473 |
| 2007-02-22 | 2,340 | 2,370 | 2,340 | 2,365 | 260,000 | 473 |
| 2007-02-21 | 2,325 | 2,345 | 2,320 | 2,335 | 204,900 | 467 |
| 2007-02-20 | 2,325 | 2,330 | 2,300 | 2,325 | 312,100 | 465 |
| 2007-02-19 | 2,325 | 2,345 | 2,300 | 2,335 | 215,200 | 467 |
| 2007-02-16 | 2,345 | 2,355 | 2,325 | 2,340 | 283,300 | 468 |
| 2007-02-15 | 2,405 | 2,415 | 2,370 | 2,405 | 124,600 | 481 |
| 2007-02-14 | 2,430 | 2,435 | 2,400 | 2,400 | 193,800 | 480 |
| 2007-02-13 | 2,420 | 2,450 | 2,375 | 2,385 | 180,800 | 477 |
| 2007-02-09 | 2,325 | 2,385 | 2,310 | 2,370 | 155,500 | 474 |
| 2007-02-08 | 2,380 | 2,390 | 2,360 | 2,365 | 156,900 | 473 |
| 2007-02-07 | 2,425 | 2,425 | 2,380 | 2,390 | 207,700 | 478 |
| 2007-02-06 | 2,450 | 2,460 | 2,405 | 2,435 | 234,100 | 487 |
| 2007-02-05 | 2,445 | 2,450 | 2,415 | 2,445 | 284,700 | 489 |
| 2007-02-02 | 2,425 | 2,450 | 2,415 | 2,430 | 198,100 | 486 |
| 2007-02-01 | 2,375 | 2,425 | 2,365 | 2,400 | 147,100 | 480 |
| 2007-01-31 | 2,385 | 2,385 | 2,340 | 2,355 | 153,400 | 471 |
| 2007-01-30 | 2,385 | 2,400 | 2,375 | 2,375 | 103,600 | 475 |
| 2007-01-29 | 2,390 | 2,405 | 2,370 | 2,390 | 174,100 | 478 |
| 2007-01-26 | 2,390 | 2,390 | 2,350 | 2,370 | 140,400 | 474 |
| 2007-01-25 | 2,435 | 2,435 | 2,385 | 2,390 | 126,000 | 478 |
| 2007-01-24 | 2,440 | 2,450 | 2,425 | 2,435 | 107,400 | 487 |
| 2007-01-23 | 2,430 | 2,445 | 2,420 | 2,435 | 73,300 | 487 |
| 2007-01-22 | 2,450 | 2,470 | 2,430 | 2,450 | 176,600 | 490 |
| 2007-01-19 | 2,435 | 2,460 | 2,405 | 2,445 | 247,700 | 489 |
| 2007-01-18 | 2,370 | 2,440 | 2,355 | 2,415 | 336,500 | 483 |
| 2007-01-17 | 2,360 | 2,365 | 2,310 | 2,360 | 272,000 | 472 |
| 2007-01-16 | 2,375 | 2,380 | 2,330 | 2,340 | 181,200 | 468 |
| 2007-01-15 | 2,395 | 2,405 | 2,345 | 2,360 | 196,400 | 472 |
| 2007-01-12 | 2,335 | 2,375 | 2,320 | 2,355 | 223,800 | 471 |
| 2007-01-11 | 2,380 | 2,385 | 2,300 | 2,330 | 371,000 | 466 |
| 2007-01-10 | 2,485 | 2,485 | 2,375 | 2,390 | 337,900 | 478 |
| 2007-01-09 | 2,435 | 2,490 | 2,430 | 2,480 | 301,100 | 496 |
| 2007-01-05 | 2,445 | 2,465 | 2,400 | 2,425 | 217,500 | 485 |
| 2007-01-04 | 2,430 | 2,440 | 2,400 | 2,440 | 72,800 | 488 |
分割・併合履歴 ： [2023-06-29]1株→5株