2335 (株)キューブシステム 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 | 1,310 | 1,310 | 1,305 | 1,305 | 1,100 | 217.50 |
| 2007-12-27 | 1,320 | 1,320 | 1,307 | 1,307 | 1,500 | 217.83 |
| 2007-12-26 | 1,320 | 1,320 | 1,319 | 1,320 | 500 | 220 |
| 2007-12-25 | 1,318 | 1,320 | 1,305 | 1,305 | 5,600 | 217.50 |
| 2007-12-21 | 1,310 | 1,315 | 1,305 | 1,306 | 2,800 | 217.67 |
| 2007-12-20 | 1,318 | 1,318 | 1,310 | 1,310 | 1,000 | 218.33 |
| 2007-12-19 | 1,320 | 1,329 | 1,320 | 1,320 | 1,000 | 220 |
| 2007-12-18 | 1,320 | 1,330 | 1,305 | 1,328 | 1,700 | 221.33 |
| 2007-12-17 | 1,348 | 1,348 | 1,320 | 1,320 | 2,600 | 220 |
| 2007-12-14 | 1,340 | 1,340 | 1,330 | 1,330 | 1,100 | 221.67 |
| 2007-12-13 | 1,310 | 1,340 | 1,310 | 1,320 | 9,500 | 220 |
| 2007-12-12 | 1,325 | 1,370 | 1,320 | 1,370 | 3,400 | 228.33 |
| 2007-12-11 | 1,323 | 1,339 | 1,323 | 1,325 | 800 | 220.83 |
| 2007-12-10 | 1,372 | 1,372 | 1,348 | 1,350 | 3,300 | 225 |
| 2007-12-07 | 1,308 | 1,320 | 1,303 | 1,312 | 3,100 | 218.67 |
| 2007-12-06 | 1,311 | 1,315 | 1,301 | 1,307 | 3,400 | 217.83 |
| 2007-12-05 | 1,310 | 1,330 | 1,310 | 1,311 | 2,900 | 218.50 |
| 2007-12-04 | 1,313 | 1,315 | 1,308 | 1,308 | 1,300 | 218 |
| 2007-12-03 | 1,306 | 1,315 | 1,306 | 1,313 | 1,300 | 218.83 |
| 2007-11-30 | 1,305 | 1,319 | 1,301 | 1,303 | 5,600 | 217.17 |
| 2007-11-29 | 1,302 | 1,310 | 1,301 | 1,310 | 2,600 | 218.33 |
| 2007-11-28 | 1,318 | 1,318 | 1,301 | 1,302 | 2,400 | 217 |
| 2007-11-27 | 1,347 | 1,347 | 1,317 | 1,319 | 1,400 | 219.83 |
| 2007-11-26 | 1,348 | 1,348 | 1,345 | 1,347 | 2,500 | 224.50 |
| 2007-11-22 | 1,302 | 1,319 | 1,301 | 1,318 | 4,800 | 219.67 |
| 2007-11-21 | 1,345 | 1,349 | 1,338 | 1,338 | 900 | 223 |
| 2007-11-20 | 1,326 | 1,338 | 1,325 | 1,338 | 600 | 223 |
| 2007-11-19 | 1,330 | 1,340 | 1,330 | 1,340 | 700 | 223.33 |
| 2007-11-16 | 1,340 | 1,342 | 1,330 | 1,330 | 2,200 | 221.67 |
| 2007-11-15 | 1,330 | 1,350 | 1,330 | 1,333 | 1,300 | 222.17 |
| 2007-11-14 | 1,351 | 1,351 | 1,335 | 1,335 | 1,000 | 222.50 |
| 2007-11-13 | 1,322 | 1,361 | 1,322 | 1,351 | 2,600 | 225.17 |
| 2007-11-12 | 1,351 | 1,351 | 1,320 | 1,322 | 4,000 | 220.33 |
| 2007-11-09 | 1,351 | 1,369 | 1,351 | 1,359 | 2,300 | 226.50 |
| 2007-11-08 | 1,363 | 1,363 | 1,351 | 1,353 | 2,400 | 225.50 |
| 2007-11-07 | 1,401 | 1,401 | 1,323 | 1,365 | 8,300 | 227.50 |
| 2007-11-06 | 1,423 | 1,426 | 1,400 | 1,401 | 3,800 | 233.50 |
| 2007-11-05 | 1,426 | 1,435 | 1,406 | 1,428 | 2,400 | 238 |
| 2007-11-02 | 1,420 | 1,429 | 1,402 | 1,426 | 2,500 | 237.67 |
| 2007-11-01 | 1,450 | 1,450 | 1,440 | 1,450 | 1,200 | 241.67 |
| 2007-10-31 | 1,440 | 1,450 | 1,440 | 1,450 | 1,100 | 241.67 |
| 2007-10-30 | 1,450 | 1,450 | 1,444 | 1,449 | 1,600 | 241.50 |
| 2007-10-29 | 1,440 | 1,456 | 1,440 | 1,443 | 1,500 | 240.50 |
| 2007-10-26 | 1,440 | 1,445 | 1,433 | 1,433 | 900 | 238.83 |
| 2007-10-25 | 1,477 | 1,477 | 1,445 | 1,445 | 2,000 | 240.83 |
| 2007-10-24 | 1,440 | 1,470 | 1,438 | 1,438 | 1,000 | 239.67 |
| 2007-10-22 | 1,450 | 1,450 | 1,430 | 1,431 | 3,200 | 238.50 |
| 2007-10-19 | 1,461 | 1,467 | 1,461 | 1,467 | 1,100 | 244.50 |
| 2007-10-18 | 1,460 | 1,460 | 1,450 | 1,460 | 4,300 | 243.33 |
| 2007-10-17 | 1,460 | 1,466 | 1,460 | 1,465 | 2,000 | 244.17 |
| 2007-10-16 | 1,466 | 1,466 | 1,462 | 1,463 | 500 | 243.83 |
| 2007-10-15 | 1,460 | 1,466 | 1,460 | 1,466 | 7,400 | 244.33 |
| 2007-10-12 | 1,460 | 1,465 | 1,451 | 1,460 | 1,500 | 243.33 |
| 2007-10-11 | 1,460 | 1,466 | 1,456 | 1,465 | 1,900 | 244.17 |
| 2007-10-10 | 1,458 | 1,466 | 1,458 | 1,460 | 4,800 | 243.33 |
| 2007-10-09 | 1,456 | 1,460 | 1,456 | 1,457 | 5,500 | 242.83 |
| 2007-10-05 | 1,458 | 1,459 | 1,458 | 1,458 | 2,000 | 243 |
| 2007-10-04 | 1,460 | 1,465 | 1,460 | 1,465 | 3,100 | 244.17 |
| 2007-10-03 | 1,458 | 1,460 | 1,458 | 1,460 | 1,300 | 243.33 |
| 2007-10-02 | 1,456 | 1,458 | 1,456 | 1,457 | 4,000 | 242.83 |
| 2007-10-01 | 1,470 | 1,470 | 1,465 | 1,465 | 1,500 | 244.17 |
| 2007-09-28 | 1,480 | 1,480 | 1,470 | 1,470 | 1,900 | 245 |
| 2007-09-27 | 1,471 | 1,480 | 1,470 | 1,478 | 2,200 | 246.33 |
| 2007-09-26 | 1,478 | 1,478 | 1,470 | 1,470 | 800 | 245 |
| 2007-09-25 | 1,480 | 1,480 | 1,465 | 1,479 | 5,300 | 246.50 |
| 2007-09-21 | 1,487 | 1,498 | 1,483 | 1,498 | 20,000 | 249.67 |
| 2007-09-20 | 1,480 | 1,490 | 1,477 | 1,480 | 2,900 | 246.67 |
| 2007-09-19 | 1,494 | 1,498 | 1,477 | 1,477 | 900 | 246.17 |
| 2007-09-18 | 1,493 | 1,493 | 1,475 | 1,475 | 3,100 | 245.83 |
| 2007-09-14 | 1,463 | 1,473 | 1,460 | 1,473 | 3,200 | 245.50 |
| 2007-09-13 | 1,502 | 1,502 | 1,456 | 1,460 | 4,000 | 243.33 |
| 2007-09-12 | 1,507 | 1,507 | 1,500 | 1,500 | 4,100 | 250 |
| 2007-09-11 | 1,510 | 1,510 | 1,500 | 1,502 | 1,800 | 250.33 |
| 2007-09-10 | 1,513 | 1,515 | 1,500 | 1,500 | 1,500 | 250 |
| 2007-09-07 | 1,503 | 1,527 | 1,503 | 1,527 | 1,900 | 254.50 |
| 2007-09-06 | 1,520 | 1,520 | 1,507 | 1,510 | 1,700 | 251.67 |
| 2007-09-05 | 1,516 | 1,520 | 1,512 | 1,520 | 1,500 | 253.33 |
| 2007-09-04 | 1,515 | 1,517 | 1,515 | 1,515 | 900 | 252.50 |
| 2007-09-03 | 1,515 | 1,515 | 1,515 | 1,515 | 1,500 | 252.50 |
| 2007-08-31 | 1,514 | 1,515 | 1,511 | 1,511 | 400 | 251.83 |
| 2007-08-30 | 1,510 | 1,516 | 1,510 | 1,516 | 500 | 252.67 |
| 2007-08-29 | 1,517 | 1,517 | 1,501 | 1,501 | 2,900 | 250.17 |
| 2007-08-28 | 1,507 | 1,528 | 1,507 | 1,527 | 900 | 254.50 |
| 2007-08-27 | 1,518 | 1,535 | 1,512 | 1,512 | 2,800 | 252 |
| 2007-08-24 | 1,515 | 1,515 | 1,503 | 1,515 | 900 | 252.50 |
| 2007-08-23 | 1,516 | 1,516 | 1,502 | 1,510 | 900 | 251.67 |
| 2007-08-22 | 1,499 | 1,499 | 1,493 | 1,494 | 2,600 | 249 |
| 2007-08-21 | 1,500 | 1,501 | 1,496 | 1,500 | 1,100 | 250 |
| 2007-08-20 | 1,493 | 1,500 | 1,493 | 1,500 | 1,500 | 250 |
| 2007-08-17 | 1,502 | 1,504 | 1,496 | 1,496 | 3,700 | 249.33 |
| 2007-08-16 | 1,523 | 1,528 | 1,501 | 1,511 | 3,200 | 251.83 |
| 2007-08-15 | 1,540 | 1,540 | 1,528 | 1,528 | 800 | 254.67 |
| 2007-08-14 | 1,540 | 1,541 | 1,540 | 1,541 | 900 | 256.83 |
| 2007-08-13 | 1,560 | 1,560 | 1,540 | 1,540 | 2,000 | 256.67 |
| 2007-08-10 | 1,551 | 1,551 | 1,548 | 1,548 | 1,900 | 258 |
| 2007-08-09 | 1,561 | 1,574 | 1,560 | 1,560 | 900 | 260 |
| 2007-08-08 | 1,570 | 1,575 | 1,564 | 1,564 | 1,600 | 260.67 |
| 2007-08-07 | 1,577 | 1,577 | 1,570 | 1,570 | 2,100 | 261.67 |
| 2007-08-06 | 1,595 | 1,595 | 1,570 | 1,573 | 1,400 | 262.17 |
| 2007-08-03 | 1,595 | 1,595 | 1,577 | 1,593 | 2,100 | 265.50 |
| 2007-08-02 | 1,579 | 1,595 | 1,579 | 1,580 | 1,600 | 263.33 |
| 2007-08-01 | 1,578 | 1,585 | 1,572 | 1,585 | 2,000 | 264.17 |
| 2007-07-31 | 1,597 | 1,597 | 1,580 | 1,586 | 2,400 | 264.33 |
| 2007-07-30 | 1,580 | 1,591 | 1,575 | 1,591 | 2,000 | 265.17 |
| 2007-07-27 | 1,563 | 1,590 | 1,563 | 1,570 | 11,700 | 261.67 |
| 2007-07-26 | 1,580 | 1,610 | 1,580 | 1,607 | 7,200 | 267.83 |
| 2007-07-25 | 1,601 | 1,601 | 1,555 | 1,555 | 7,300 | 259.17 |
| 2007-07-24 | 1,550 | 1,550 | 1,540 | 1,541 | 1,600 | 256.83 |
| 2007-07-23 | 1,535 | 1,545 | 1,535 | 1,540 | 2,200 | 256.67 |
| 2007-07-20 | 1,533 | 1,545 | 1,522 | 1,545 | 3,000 | 257.50 |
| 2007-07-19 | 1,539 | 1,540 | 1,539 | 1,540 | 1,300 | 256.67 |
| 2007-07-18 | 1,535 | 1,539 | 1,520 | 1,520 | 2,200 | 253.33 |
| 2007-07-17 | 1,526 | 1,539 | 1,526 | 1,539 | 1,200 | 256.50 |
| 2007-07-13 | 1,515 | 1,529 | 1,515 | 1,529 | 3,200 | 254.83 |
| 2007-07-12 | 1,528 | 1,528 | 1,518 | 1,518 | 2,600 | 253 |
| 2007-07-11 | 1,530 | 1,545 | 1,528 | 1,528 | 2,300 | 254.67 |
| 2007-07-10 | 1,543 | 1,543 | 1,525 | 1,527 | 800 | 254.50 |
| 2007-07-09 | 1,518 | 1,544 | 1,518 | 1,544 | 2,200 | 257.33 |
| 2007-07-06 | 1,523 | 1,523 | 1,518 | 1,518 | 1,300 | 253 |
| 2007-07-05 | 1,524 | 1,530 | 1,520 | 1,529 | 3,100 | 254.83 |
| 2007-07-04 | 1,521 | 1,529 | 1,521 | 1,529 | 200 | 254.83 |
| 2007-07-03 | 1,523 | 1,525 | 1,520 | 1,520 | 1,300 | 253.33 |
| 2007-07-02 | 1,547 | 1,547 | 1,520 | 1,520 | 2,800 | 253.33 |
| 2007-06-29 | 1,544 | 1,548 | 1,531 | 1,531 | 2,500 | 255.17 |
| 2007-06-28 | 1,535 | 1,535 | 1,517 | 1,522 | 1,300 | 253.67 |
| 2007-06-27 | 1,530 | 1,530 | 1,530 | 1,530 | 700 | 255 |
| 2007-06-26 | 1,550 | 1,550 | 1,534 | 1,534 | 500 | 255.67 |
| 2007-06-25 | 1,562 | 1,562 | 1,550 | 1,550 | 6,700 | 258.33 |
| 2007-06-22 | 1,522 | 1,532 | 1,515 | 1,532 | 1,800 | 255.33 |
| 2007-06-21 | 1,520 | 1,529 | 1,520 | 1,522 | 1,200 | 253.67 |
| 2007-06-20 | 1,510 | 1,520 | 1,510 | 1,516 | 3,600 | 252.67 |
| 2007-06-19 | 1,510 | 1,515 | 1,506 | 1,506 | 2,600 | 251 |
| 2007-06-18 | 1,518 | 1,520 | 1,506 | 1,520 | 7,900 | 253.33 |
| 2007-06-15 | 1,525 | 1,543 | 1,512 | 1,512 | 5,000 | 252 |
| 2007-06-14 | 1,520 | 1,547 | 1,520 | 1,547 | 1,300 | 257.83 |
| 2007-06-13 | 1,537 | 1,537 | 1,520 | 1,520 | 1,600 | 253.33 |
| 2007-06-12 | 1,533 | 1,533 | 1,526 | 1,526 | 600 | 254.33 |
| 2007-06-11 | 1,526 | 1,547 | 1,526 | 1,547 | 700 | 257.83 |
| 2007-06-08 | 1,523 | 1,527 | 1,523 | 1,525 | 1,400 | 254.17 |
| 2007-06-07 | 1,520 | 1,539 | 1,512 | 1,539 | 3,400 | 256.50 |
| 2007-06-06 | 1,535 | 1,550 | 1,531 | 1,544 | 2,200 | 257.33 |
| 2007-06-05 | 1,523 | 1,531 | 1,523 | 1,531 | 2,100 | 255.17 |
| 2007-06-04 | 1,526 | 1,530 | 1,526 | 1,530 | 1,100 | 255 |
| 2007-06-01 | 1,534 | 1,534 | 1,531 | 1,534 | 1,600 | 255.67 |
| 2007-05-31 | 1,529 | 1,535 | 1,526 | 1,534 | 1,600 | 255.67 |
| 2007-05-30 | 1,526 | 1,529 | 1,526 | 1,529 | 500 | 254.83 |
| 2007-05-29 | 1,530 | 1,530 | 1,530 | 1,530 | 1,100 | 255 |
| 2007-05-28 | 1,540 | 1,540 | 1,526 | 1,528 | 1,900 | 254.67 |
| 2007-05-25 | 1,549 | 1,549 | 1,530 | 1,531 | 2,300 | 255.17 |
| 2007-05-24 | 1,526 | 1,541 | 1,526 | 1,541 | 200 | 256.83 |
| 2007-05-23 | 1,512 | 1,530 | 1,512 | 1,525 | 3,400 | 254.17 |
| 2007-05-22 | 1,521 | 1,527 | 1,521 | 1,526 | 1,600 | 254.33 |
| 2007-05-21 | 1,560 | 1,560 | 1,511 | 1,549 | 1,900 | 258.17 |
| 2007-05-18 | 1,560 | 1,560 | 1,520 | 1,560 | 1,900 | 260 |
| 2007-05-17 | 1,552 | 1,565 | 1,550 | 1,560 | 2,400 | 260 |
| 2007-05-16 | 1,570 | 1,570 | 1,554 | 1,554 | 1,200 | 259 |
| 2007-05-15 | 1,570 | 1,574 | 1,560 | 1,574 | 1,200 | 262.33 |
| 2007-05-14 | 1,579 | 1,580 | 1,570 | 1,575 | 6,200 | 262.50 |
| 2007-05-11 | 1,582 | 1,582 | 1,578 | 1,579 | 1,800 | 263.17 |
| 2007-05-10 | 1,570 | 1,575 | 1,570 | 1,572 | 5,000 | 262 |
| 2007-05-09 | 1,581 | 1,590 | 1,575 | 1,575 | 9,600 | 262.50 |
| 2007-05-08 | 1,586 | 1,595 | 1,585 | 1,590 | 1,500 | 265 |
| 2007-05-07 | 1,577 | 1,597 | 1,576 | 1,586 | 3,000 | 264.33 |
| 2007-05-01 | 1,590 | 1,590 | 1,575 | 1,575 | 500 | 262.50 |
| 2007-04-27 | 1,588 | 1,588 | 1,580 | 1,580 | 900 | 263.33 |
| 2007-04-26 | 1,581 | 1,588 | 1,581 | 1,588 | 1,400 | 264.67 |
| 2007-04-25 | 1,577 | 1,577 | 1,577 | 1,577 | 5,900 | 262.83 |
| 2007-04-24 | 1,575 | 1,577 | 1,575 | 1,577 | 1,300 | 262.83 |
| 2007-04-23 | 1,580 | 1,581 | 1,577 | 1,578 | 9,600 | 263 |
| 2007-04-20 | 1,594 | 1,594 | 1,578 | 1,578 | 3,700 | 263 |
| 2007-04-19 | 1,580 | 1,580 | 1,578 | 1,578 | 4,500 | 263 |
| 2007-04-18 | 1,577 | 1,580 | 1,577 | 1,580 | 2,600 | 263.33 |
| 2007-04-17 | 1,580 | 1,580 | 1,577 | 1,577 | 1,500 | 262.83 |
| 2007-04-16 | 1,585 | 1,585 | 1,575 | 1,575 | 2,800 | 262.50 |
| 2007-04-13 | 1,571 | 1,580 | 1,568 | 1,580 | 4,900 | 263.33 |
| 2007-04-12 | 1,570 | 1,571 | 1,570 | 1,570 | 2,800 | 261.67 |
| 2007-04-11 | 1,574 | 1,575 | 1,570 | 1,575 | 3,700 | 262.50 |
| 2007-04-10 | 1,570 | 1,575 | 1,570 | 1,570 | 1,900 | 261.67 |
| 2007-04-09 | 1,572 | 1,572 | 1,565 | 1,570 | 2,700 | 261.67 |
| 2007-04-06 | 1,579 | 1,579 | 1,570 | 1,570 | 1,300 | 261.67 |
| 2007-04-05 | 1,596 | 1,596 | 1,580 | 1,580 | 900 | 263.33 |
| 2007-04-04 | 1,590 | 1,590 | 1,580 | 1,580 | 4,700 | 263.33 |
| 2007-04-03 | 1,591 | 1,591 | 1,591 | 1,591 | 100 | 265.17 |
| 2007-04-02 | 1,606 | 1,606 | 1,586 | 1,586 | 3,200 | 264.33 |
| 2007-03-30 | 1,600 | 1,630 | 1,600 | 1,629 | 2,900 | 271.50 |
| 2007-03-29 | 1,600 | 1,600 | 1,590 | 1,600 | 4,200 | 266.67 |
| 2007-03-28 | 1,623 | 1,625 | 1,610 | 1,611 | 2,900 | 268.50 |
| 2007-03-27 | 1,656 | 1,656 | 1,622 | 1,625 | 2,500 | 270.83 |
| 2007-03-26 | 1,690 | 1,695 | 1,670 | 1,695 | 10,700 | 282.50 |
| 2007-03-23 | 1,675 | 1,677 | 1,670 | 1,670 | 6,900 | 278.33 |
| 2007-03-22 | 1,676 | 1,678 | 1,671 | 1,671 | 4,800 | 278.50 |
| 2007-03-20 | 1,667 | 1,674 | 1,667 | 1,670 | 5,000 | 278.33 |
| 2007-03-19 | 1,658 | 1,665 | 1,658 | 1,665 | 3,600 | 277.50 |
| 2007-03-16 | 1,666 | 1,666 | 1,655 | 1,665 | 6,300 | 277.50 |
| 2007-03-15 | 1,632 | 1,642 | 1,630 | 1,641 | 4,000 | 273.50 |
| 2007-03-14 | 1,641 | 1,641 | 1,620 | 1,630 | 4,500 | 271.67 |
| 2007-03-13 | 1,623 | 1,645 | 1,623 | 1,643 | 7,100 | 273.83 |
| 2007-03-12 | 1,617 | 1,617 | 1,610 | 1,614 | 3,100 | 269 |
| 2007-03-09 | 1,589 | 1,618 | 1,587 | 1,587 | 5,200 | 264.50 |
| 2007-03-08 | 1,582 | 1,583 | 1,580 | 1,581 | 2,700 | 263.50 |
| 2007-03-07 | 1,598 | 1,598 | 1,583 | 1,583 | 1,100 | 263.83 |
| 2007-03-06 | 1,561 | 1,580 | 1,551 | 1,580 | 7,500 | 263.33 |
| 2007-03-05 | 1,583 | 1,583 | 1,559 | 1,559 | 10,200 | 259.83 |
| 2007-03-02 | 1,584 | 1,587 | 1,578 | 1,587 | 2,300 | 264.50 |
| 2007-03-01 | 1,595 | 1,595 | 1,582 | 1,583 | 3,300 | 263.83 |
| 2007-02-28 | 1,569 | 1,597 | 1,560 | 1,585 | 10,200 | 264.17 |
| 2007-02-27 | 1,615 | 1,620 | 1,605 | 1,605 | 3,700 | 267.50 |
| 2007-02-26 | 1,615 | 1,620 | 1,610 | 1,611 | 7,000 | 268.50 |
| 2007-02-23 | 1,617 | 1,620 | 1,610 | 1,619 | 6,200 | 269.83 |
| 2007-02-22 | 1,603 | 1,610 | 1,603 | 1,606 | 2,600 | 267.67 |
| 2007-02-21 | 1,600 | 1,605 | 1,592 | 1,602 | 4,000 | 267 |
| 2007-02-20 | 1,605 | 1,609 | 1,597 | 1,609 | 9,900 | 268.17 |
| 2007-02-19 | 1,611 | 1,611 | 1,605 | 1,605 | 5,300 | 267.50 |
| 2007-02-16 | 1,615 | 1,615 | 1,608 | 1,610 | 2,700 | 268.33 |
| 2007-02-15 | 1,600 | 1,620 | 1,600 | 1,620 | 6,400 | 270 |
| 2007-02-14 | 1,609 | 1,611 | 1,603 | 1,603 | 4,200 | 267.17 |
| 2007-02-13 | 1,607 | 1,609 | 1,607 | 1,608 | 3,000 | 268 |
| 2007-02-09 | 1,595 | 1,608 | 1,595 | 1,600 | 2,600 | 266.67 |
| 2007-02-08 | 1,600 | 1,601 | 1,598 | 1,600 | 3,600 | 266.67 |
| 2007-02-07 | 1,613 | 1,613 | 1,600 | 1,600 | 4,600 | 266.67 |
| 2007-02-06 | 1,600 | 1,613 | 1,600 | 1,613 | 2,600 | 268.83 |
| 2007-02-05 | 1,600 | 1,625 | 1,600 | 1,602 | 3,500 | 267 |
| 2007-02-02 | 1,605 | 1,605 | 1,595 | 1,600 | 5,500 | 266.67 |
| 2007-02-01 | 1,603 | 1,610 | 1,603 | 1,604 | 3,100 | 267.33 |
| 2007-01-31 | 1,611 | 1,625 | 1,601 | 1,604 | 6,900 | 267.33 |
| 2007-01-30 | 1,606 | 1,615 | 1,605 | 1,610 | 5,600 | 268.33 |
| 2007-01-29 | 1,621 | 1,622 | 1,601 | 1,604 | 10,200 | 267.33 |
| 2007-01-26 | 1,634 | 1,634 | 1,622 | 1,622 | 3,500 | 270.33 |
| 2007-01-25 | 1,633 | 1,639 | 1,633 | 1,633 | 6,100 | 272.17 |
| 2007-01-24 | 1,644 | 1,650 | 1,631 | 1,631 | 5,000 | 271.83 |
| 2007-01-23 | 1,656 | 1,665 | 1,643 | 1,643 | 6,700 | 273.83 |
| 2007-01-22 | 1,650 | 1,651 | 1,642 | 1,651 | 3,800 | 275.17 |
| 2007-01-19 | 1,630 | 1,644 | 1,630 | 1,640 | 3,200 | 273.33 |
| 2007-01-18 | 1,621 | 1,635 | 1,621 | 1,635 | 4,800 | 272.50 |
| 2007-01-17 | 1,638 | 1,638 | 1,633 | 1,634 | 1,000 | 272.33 |
| 2007-01-16 | 1,644 | 1,644 | 1,634 | 1,638 | 2,200 | 273 |
| 2007-01-15 | 1,677 | 1,677 | 1,622 | 1,634 | 7,500 | 272.33 |
| 2007-01-12 | 1,620 | 1,648 | 1,620 | 1,648 | 3,500 | 274.67 |
| 2007-01-11 | 1,644 | 1,645 | 1,620 | 1,621 | 2,600 | 270.17 |
| 2007-01-10 | 1,640 | 1,645 | 1,622 | 1,645 | 2,300 | 274.17 |
| 2007-01-09 | 1,643 | 1,650 | 1,620 | 1,640 | 6,700 | 273.33 |
| 2007-01-05 | 1,640 | 1,645 | 1,637 | 1,637 | 2,800 | 272.83 |
| 2007-01-04 | 1,630 | 1,645 | 1,630 | 1,645 | 1,000 | 274.17 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2011-03-29]1株→1.5株 [2010-03-29]1株→2株 [2005-09-27]1株→1.5株 [2004-09-27]1株→2株 [2003-09-25]1株→1.2株