2353 日本駐車場開発(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 | 6,250 | 6,370 | 6,250 | 6,250 | 3,305 | 62.50 |
| 2007-12-27 | 6,440 | 6,440 | 6,220 | 6,410 | 6,794 | 64.10 |
| 2007-12-26 | 5,850 | 6,500 | 5,850 | 6,460 | 19,064 | 64.60 |
| 2007-12-25 | 5,860 | 5,900 | 5,700 | 5,750 | 7,262 | 57.50 |
| 2007-12-21 | 5,930 | 6,000 | 5,740 | 5,910 | 7,284 | 59.10 |
| 2007-12-20 | 6,300 | 6,350 | 5,860 | 6,010 | 7,186 | 60.10 |
| 2007-12-19 | 6,560 | 6,560 | 6,200 | 6,260 | 7,572 | 62.60 |
| 2007-12-18 | 6,300 | 6,620 | 6,300 | 6,590 | 16,629 | 65.90 |
| 2007-12-17 | 6,600 | 6,640 | 6,300 | 6,400 | 13,021 | 64 |
| 2007-12-14 | 6,600 | 6,640 | 6,200 | 6,540 | 25,367 | 65.40 |
| 2007-12-13 | 6,200 | 6,830 | 6,200 | 6,660 | 64,193 | 66.60 |
| 2007-12-12 | 5,900 | 5,940 | 5,790 | 5,940 | 9,928 | 59.40 |
| 2007-12-11 | 5,760 | 5,950 | 5,720 | 5,780 | 8,331 | 57.80 |
| 2007-12-10 | 5,500 | 5,860 | 5,500 | 5,860 | 13,631 | 58.60 |
| 2007-12-07 | 5,500 | 5,550 | 5,450 | 5,480 | 8,810 | 54.80 |
| 2007-12-06 | 5,490 | 5,520 | 5,440 | 5,500 | 4,492 | 55 |
| 2007-12-05 | 5,400 | 5,490 | 5,360 | 5,490 | 5,015 | 54.90 |
| 2007-12-04 | 5,450 | 5,450 | 5,360 | 5,380 | 5,616 | 53.80 |
| 2007-12-03 | 5,360 | 5,470 | 5,300 | 5,450 | 6,936 | 54.50 |
| 2007-11-30 | 5,410 | 5,550 | 5,410 | 5,550 | 5,201 | 55.50 |
| 2007-11-29 | 5,410 | 5,520 | 5,410 | 5,500 | 6,408 | 55 |
| 2007-11-28 | 5,400 | 5,490 | 5,380 | 5,470 | 3,322 | 54.70 |
| 2007-11-27 | 5,310 | 5,460 | 5,280 | 5,460 | 5,387 | 54.60 |
| 2007-11-26 | 5,380 | 5,440 | 5,310 | 5,370 | 4,459 | 53.70 |
| 2007-11-22 | 5,480 | 5,480 | 5,310 | 5,380 | 5,111 | 53.80 |
| 2007-11-21 | 5,380 | 5,480 | 5,360 | 5,360 | 2,162 | 53.60 |
| 2007-11-20 | 5,360 | 5,500 | 5,350 | 5,440 | 4,761 | 54.40 |
| 2007-11-19 | 5,500 | 5,590 | 5,480 | 5,590 | 5,022 | 55.90 |
| 2007-11-16 | 5,560 | 5,600 | 5,400 | 5,550 | 4,415 | 55.50 |
| 2007-11-15 | 5,520 | 5,600 | 5,510 | 5,570 | 3,128 | 55.70 |
| 2007-11-14 | 5,400 | 5,530 | 5,310 | 5,510 | 6,655 | 55.10 |
| 2007-11-13 | 5,160 | 5,380 | 5,160 | 5,230 | 8,427 | 52.30 |
| 2007-11-12 | 5,300 | 5,400 | 5,210 | 5,340 | 7,550 | 53.40 |
| 2007-11-09 | 5,690 | 5,690 | 5,500 | 5,580 | 5,013 | 55.80 |
| 2007-11-08 | 5,500 | 5,640 | 5,500 | 5,590 | 6,494 | 55.90 |
| 2007-11-07 | 5,740 | 5,810 | 5,680 | 5,720 | 5,516 | 57.20 |
| 2007-11-06 | 5,750 | 5,900 | 5,700 | 5,760 | 4,405 | 57.60 |
| 2007-11-05 | 5,960 | 5,960 | 5,750 | 5,750 | 4,978 | 57.50 |
| 2007-11-02 | 5,850 | 5,990 | 5,780 | 5,910 | 4,812 | 59.10 |
| 2007-11-01 | 5,920 | 6,010 | 5,900 | 5,950 | 4,932 | 59.50 |
| 2007-10-31 | 6,000 | 6,000 | 5,850 | 5,960 | 4,419 | 59.60 |
| 2007-10-30 | 6,020 | 6,040 | 5,850 | 5,990 | 7,540 | 59.90 |
| 2007-10-29 | 5,840 | 5,930 | 5,810 | 5,910 | 5,703 | 59.10 |
| 2007-10-26 | 5,700 | 5,820 | 5,680 | 5,790 | 4,940 | 57.90 |
| 2007-10-25 | 5,930 | 5,930 | 5,660 | 5,710 | 3,860 | 57.10 |
| 2007-10-24 | 5,900 | 5,980 | 5,690 | 5,730 | 7,067 | 57.30 |
| 2007-10-23 | 6,060 | 6,060 | 5,850 | 5,870 | 4,668 | 58.70 |
| 2007-10-22 | 5,760 | 6,050 | 5,600 | 5,930 | 9,651 | 59.30 |
| 2007-10-19 | 6,000 | 6,070 | 5,900 | 5,960 | 9,852 | 59.60 |
| 2007-10-18 | 5,630 | 6,000 | 5,620 | 5,810 | 8,031 | 58.10 |
| 2007-10-17 | 5,850 | 5,850 | 5,560 | 5,620 | 15,585 | 56.20 |
| 2007-10-16 | 6,210 | 6,250 | 5,810 | 5,900 | 10,646 | 59 |
| 2007-10-15 | 6,550 | 6,600 | 6,280 | 6,410 | 5,049 | 64.10 |
| 2007-10-12 | 6,600 | 6,690 | 6,500 | 6,500 | 5,464 | 65 |
| 2007-10-11 | 6,500 | 6,730 | 6,450 | 6,680 | 5,311 | 66.80 |
| 2007-10-10 | 6,730 | 6,750 | 6,500 | 6,570 | 8,417 | 65.70 |
| 2007-10-09 | 6,410 | 6,600 | 6,410 | 6,600 | 9,128 | 66 |
| 2007-10-05 | 6,260 | 6,400 | 6,260 | 6,400 | 5,825 | 64 |
| 2007-10-04 | 6,290 | 6,350 | 6,200 | 6,310 | 5,529 | 63.10 |
| 2007-10-03 | 6,200 | 6,400 | 6,150 | 6,350 | 5,245 | 63.50 |
| 2007-10-02 | 6,300 | 6,400 | 6,150 | 6,180 | 5,321 | 61.80 |
| 2007-10-01 | 6,200 | 6,350 | 6,180 | 6,200 | 4,593 | 62 |
| 2007-09-28 | 6,350 | 6,400 | 6,140 | 6,200 | 8,747 | 62 |
| 2007-09-27 | 6,000 | 6,210 | 5,960 | 6,210 | 9,292 | 62.10 |
| 2007-09-26 | 5,600 | 5,850 | 5,530 | 5,850 | 6,937 | 58.50 |
| 2007-09-25 | 5,570 | 5,590 | 5,410 | 5,540 | 5,275 | 55.40 |
| 2007-09-21 | 5,410 | 5,540 | 5,410 | 5,520 | 3,842 | 55.20 |
| 2007-09-20 | 5,510 | 5,550 | 5,390 | 5,510 | 4,859 | 55.10 |
| 2007-09-19 | 5,330 | 5,500 | 5,300 | 5,460 | 5,817 | 54.60 |
| 2007-09-18 | 5,610 | 5,610 | 5,320 | 5,380 | 7,687 | 53.80 |
| 2007-09-14 | 5,320 | 5,800 | 5,300 | 5,470 | 9,845 | 54.70 |
| 2007-09-13 | 5,790 | 5,800 | 5,620 | 5,620 | 6,053 | 56.20 |
| 2007-09-12 | 5,800 | 5,830 | 5,790 | 5,830 | 6,138 | 58.30 |
| 2007-09-11 | 5,840 | 5,850 | 5,720 | 5,810 | 7,868 | 58.10 |
| 2007-09-10 | 5,910 | 5,920 | 5,720 | 5,840 | 6,546 | 58.40 |
| 2007-09-07 | 6,020 | 6,070 | 5,980 | 6,030 | 4,738 | 60.30 |
| 2007-09-06 | 6,050 | 6,100 | 6,000 | 6,010 | 6,052 | 60.10 |
| 2007-09-05 | 6,160 | 6,170 | 6,070 | 6,150 | 7,375 | 61.50 |
| 2007-09-04 | 6,110 | 6,250 | 6,030 | 6,130 | 6,306 | 61.30 |
| 2007-09-03 | 6,180 | 6,190 | 6,110 | 6,140 | 2,870 | 61.40 |
| 2007-08-31 | 6,100 | 6,190 | 6,000 | 6,190 | 6,580 | 61.90 |
| 2007-08-30 | 6,210 | 6,250 | 6,080 | 6,120 | 5,462 | 61.20 |
| 2007-08-29 | 6,050 | 6,210 | 6,030 | 6,190 | 6,410 | 61.90 |
| 2007-08-28 | 6,320 | 6,340 | 6,160 | 6,160 | 5,261 | 61.60 |
| 2007-08-27 | 6,340 | 6,430 | 6,260 | 6,320 | 4,902 | 63.20 |
| 2007-08-24 | 6,470 | 6,470 | 6,200 | 6,300 | 6,413 | 63 |
| 2007-08-23 | 6,400 | 6,490 | 6,230 | 6,270 | 10,103 | 62.70 |
| 2007-08-22 | 6,100 | 6,370 | 6,100 | 6,310 | 9,096 | 63.10 |
| 2007-08-21 | 6,200 | 6,240 | 6,010 | 6,150 | 19,670 | 61.50 |
| 2007-08-20 | 6,470 | 6,470 | 6,120 | 6,190 | 16,885 | 61.90 |
| 2007-08-17 | 6,320 | 6,540 | 6,020 | 6,070 | 22,325 | 60.70 |
| 2007-08-16 | 6,700 | 6,780 | 6,210 | 6,560 | 16,470 | 65.60 |
| 2007-08-15 | 6,900 | 6,950 | 6,730 | 6,890 | 9,555 | 68.90 |
| 2007-08-14 | 6,950 | 7,230 | 6,880 | 6,970 | 14,166 | 69.70 |
| 2007-08-13 | 7,380 | 7,390 | 6,830 | 6,850 | 18,029 | 68.50 |
| 2007-08-10 | 7,570 | 7,890 | 7,530 | 7,530 | 19,508 | 75.30 |
| 2007-08-09 | 7,100 | 8,090 | 7,020 | 7,890 | 35,843 | 78.90 |
| 2007-08-08 | 7,040 | 7,210 | 7,000 | 7,090 | 10,742 | 70.90 |
| 2007-08-07 | 7,280 | 7,310 | 7,030 | 7,050 | 9,813 | 70.50 |
| 2007-08-06 | 7,200 | 7,320 | 7,200 | 7,320 | 5,346 | 73.20 |
| 2007-08-03 | 7,250 | 7,450 | 7,210 | 7,300 | 7,139 | 73 |
| 2007-08-02 | 7,220 | 7,490 | 7,210 | 7,260 | 12,790 | 72.60 |
| 2007-08-01 | 7,400 | 7,590 | 7,300 | 7,320 | 8,517 | 73.20 |
| 2007-07-31 | 7,550 | 7,870 | 7,550 | 7,680 | 7,083 | 76.80 |
| 2007-07-30 | 7,050 | 7,870 | 7,050 | 7,650 | 11,544 | 76.50 |
| 2007-07-27 | 7,220 | 7,640 | 7,200 | 7,450 | 14,100 | 74.50 |
| 2007-07-26 | 7,810 | 7,850 | 7,500 | 7,720 | 14,990 | 77.20 |
| 2007-07-25 | 8,080 | 8,290 | 7,910 | 8,100 | 22,003 | 81 |
| 2007-07-24 | 7,830 | 8,170 | 7,700 | 8,090 | 22,000 | 80.90 |
| 2007-07-23 | 7,930 | 8,030 | 7,510 | 7,780 | 23,172 | 77.80 |
| 2007-07-20 | 8,300 | 8,440 | 7,970 | 8,030 | 28,173 | 80.30 |
| 2007-07-19 | 8,640 | 8,870 | 8,290 | 8,420 | 34,656 | 84.20 |
| 2007-07-18 | 8,870 | 9,060 | 8,300 | 8,440 | 41,353 | 84.40 |
| 2007-07-17 | 9,560 | 9,560 | 8,810 | 9,270 | 35,993 | 92.70 |
| 2007-07-13 | 10,050 | 10,160 | 9,700 | 9,810 | 24,845 | 98.10 |
| 2007-07-12 | 9,970 | 10,200 | 9,800 | 10,000 | 54,080 | 100 |
| 2007-07-11 | 9,750 | 9,890 | 9,600 | 9,890 | 31,006 | 98.90 |
| 2007-07-10 | 9,520 | 9,780 | 9,500 | 9,740 | 43,703 | 97.40 |
| 2007-07-09 | 9,160 | 9,450 | 9,080 | 9,440 | 30,863 | 94.40 |
| 2007-07-06 | 8,950 | 9,100 | 8,800 | 9,060 | 24,731 | 90.60 |
| 2007-07-05 | 8,630 | 8,790 | 8,600 | 8,760 | 12,082 | 87.60 |
| 2007-07-04 | 8,500 | 8,670 | 8,360 | 8,560 | 15,514 | 85.60 |
| 2007-07-03 | 8,750 | 8,750 | 8,120 | 8,340 | 32,007 | 83.40 |
| 2007-07-02 | 8,800 | 9,230 | 8,760 | 8,760 | 36,643 | 87.60 |
| 2007-06-29 | 8,480 | 9,270 | 8,480 | 8,890 | 63,183 | 88.90 |
| 2007-06-28 | 8,170 | 8,460 | 8,050 | 8,350 | 24,638 | 83.50 |
| 2007-06-27 | 7,930 | 8,200 | 7,930 | 8,100 | 27,268 | 81 |
| 2007-06-26 | 7,700 | 7,900 | 7,660 | 7,850 | 11,261 | 78.50 |
| 2007-06-25 | 7,570 | 7,840 | 7,550 | 7,600 | 13,570 | 76 |
| 2007-06-22 | 7,520 | 7,600 | 7,520 | 7,540 | 6,387 | 75.40 |
| 2007-06-21 | 7,610 | 7,730 | 7,570 | 7,620 | 8,717 | 76.20 |
| 2007-06-20 | 7,880 | 7,880 | 7,620 | 7,680 | 9,059 | 76.80 |
| 2007-06-19 | 7,850 | 7,890 | 7,750 | 7,880 | 11,635 | 78.80 |
| 2007-06-18 | 7,910 | 7,990 | 7,800 | 7,850 | 21,764 | 78.50 |
| 2007-06-15 | 7,100 | 7,900 | 7,070 | 7,900 | 33,962 | 79 |
| 2007-06-14 | 6,800 | 7,000 | 6,750 | 7,000 | 12,279 | 70 |
| 2007-06-13 | 6,630 | 6,760 | 6,610 | 6,710 | 8,112 | 67.10 |
| 2007-06-12 | 6,810 | 6,880 | 6,680 | 6,680 | 7,005 | 66.80 |
| 2007-06-11 | 6,790 | 6,890 | 6,700 | 6,810 | 9,957 | 68.10 |
| 2007-06-08 | 6,740 | 6,770 | 6,590 | 6,770 | 14,775 | 67.70 |
| 2007-06-07 | 6,790 | 6,790 | 6,700 | 6,770 | 16,682 | 67.70 |
| 2007-06-06 | 6,900 | 6,910 | 6,780 | 6,830 | 14,590 | 68.30 |
| 2007-06-05 | 6,910 | 7,020 | 6,890 | 6,900 | 8,987 | 69 |
| 2007-06-04 | 6,940 | 7,050 | 6,900 | 7,030 | 10,887 | 70.30 |
| 2007-06-01 | 7,250 | 7,250 | 7,060 | 7,140 | 16,777 | 71.40 |
| 2007-05-31 | 7,300 | 7,400 | 7,220 | 7,340 | 7,824 | 73.40 |
| 2007-05-30 | 7,440 | 7,460 | 7,280 | 7,290 | 5,117 | 72.90 |
| 2007-05-29 | 7,460 | 7,460 | 7,310 | 7,430 | 6,924 | 74.30 |
| 2007-05-28 | 7,250 | 7,500 | 7,230 | 7,450 | 11,013 | 74.50 |
| 2007-05-25 | 7,220 | 7,230 | 6,980 | 7,190 | 13,333 | 71.90 |
| 2007-05-24 | 7,450 | 7,450 | 7,200 | 7,290 | 13,552 | 72.90 |
| 2007-05-23 | 7,400 | 7,490 | 7,300 | 7,390 | 30,543 | 73.90 |
| 2007-05-22 | 6,430 | 7,000 | 6,430 | 7,000 | 22,891 | 70 |
| 2007-05-21 | 5,960 | 6,450 | 5,930 | 6,370 | 17,812 | 63.70 |
| 2007-05-18 | 6,100 | 6,150 | 5,890 | 5,960 | 16,182 | 59.60 |
| 2007-05-17 | 6,310 | 6,370 | 6,100 | 6,240 | 15,058 | 62.40 |
| 2007-05-16 | 6,600 | 6,660 | 6,400 | 6,410 | 12,289 | 64.10 |
| 2007-05-15 | 6,750 | 6,820 | 6,620 | 6,630 | 10,069 | 66.30 |
| 2007-05-14 | 7,040 | 7,060 | 6,790 | 6,850 | 16,049 | 68.50 |
| 2007-05-11 | 7,070 | 7,130 | 7,020 | 7,050 | 12,137 | 70.50 |
| 2007-05-10 | 7,110 | 7,140 | 7,060 | 7,060 | 6,971 | 70.60 |
| 2007-05-09 | 7,150 | 7,190 | 7,090 | 7,110 | 8,595 | 71.10 |
| 2007-05-08 | 7,070 | 7,150 | 7,060 | 7,150 | 7,165 | 71.50 |
| 2007-05-07 | 7,050 | 7,170 | 7,050 | 7,110 | 7,817 | 71.10 |
| 2007-05-02 | 7,100 | 7,190 | 7,030 | 7,190 | 6,481 | 71.90 |
| 2007-05-01 | 7,110 | 7,150 | 7,050 | 7,100 | 6,011 | 71 |
| 2007-04-27 | 7,050 | 7,200 | 7,050 | 7,140 | 9,173 | 71.40 |
| 2007-04-26 | 7,180 | 7,210 | 7,060 | 7,100 | 7,387 | 71 |
| 2007-04-25 | 7,220 | 7,240 | 7,150 | 7,230 | 8,786 | 72.30 |
| 2007-04-24 | 7,060 | 7,190 | 7,030 | 7,190 | 11,856 | 71.90 |
| 2007-04-23 | 7,500 | 7,530 | 7,010 | 7,150 | 18,511 | 71.50 |
| 2007-04-20 | 7,800 | 7,820 | 7,590 | 7,590 | 13,884 | 75.90 |
| 2007-04-19 | 7,860 | 7,920 | 7,800 | 7,800 | 8,324 | 78 |
| 2007-04-18 | 7,860 | 7,950 | 7,860 | 7,870 | 7,621 | 78.70 |
| 2007-04-17 | 7,920 | 8,020 | 7,850 | 7,870 | 10,917 | 78.70 |
| 2007-04-16 | 8,000 | 8,060 | 7,860 | 7,990 | 12,761 | 79.90 |
| 2007-04-13 | 8,090 | 8,130 | 7,920 | 7,960 | 10,912 | 79.60 |
| 2007-04-12 | 8,010 | 8,140 | 8,010 | 8,090 | 8,215 | 80.90 |
| 2007-04-11 | 8,060 | 8,200 | 8,010 | 8,050 | 9,290 | 80.50 |
| 2007-04-10 | 8,440 | 8,440 | 8,100 | 8,160 | 14,527 | 81.60 |
| 2007-04-09 | 8,580 | 8,600 | 8,350 | 8,440 | 19,020 | 84.40 |
| 2007-04-06 | 8,460 | 8,460 | 8,100 | 8,280 | 18,098 | 82.80 |
| 2007-04-05 | 7,850 | 8,500 | 7,760 | 8,480 | 34,513 | 84.80 |
| 2007-04-04 | 7,850 | 7,970 | 7,740 | 7,840 | 22,329 | 78.40 |
| 2007-04-03 | 8,150 | 8,160 | 7,830 | 7,870 | 24,962 | 78.70 |
| 2007-04-02 | 8,300 | 8,310 | 8,080 | 8,200 | 11,235 | 82 |
| 2007-03-30 | 8,150 | 8,300 | 8,070 | 8,170 | 10,004 | 81.70 |
| 2007-03-29 | 8,300 | 8,300 | 8,050 | 8,150 | 13,837 | 81.50 |
| 2007-03-28 | 8,030 | 8,280 | 8,020 | 8,260 | 12,443 | 82.60 |
| 2007-03-27 | 8,230 | 8,290 | 8,020 | 8,130 | 15,590 | 81.30 |
| 2007-03-26 | 8,310 | 8,380 | 8,210 | 8,320 | 15,520 | 83.20 |
| 2007-03-23 | 8,520 | 8,570 | 8,300 | 8,380 | 18,517 | 83.80 |
| 2007-03-22 | 8,500 | 8,770 | 8,480 | 8,690 | 31,250 | 86.90 |
| 2007-03-20 | 8,300 | 8,400 | 8,200 | 8,310 | 32,950 | 83.10 |
| 2007-03-19 | 8,600 | 8,600 | 8,200 | 8,200 | 17,999 | 82 |
| 2007-03-16 | 8,610 | 8,680 | 8,120 | 8,400 | 34,768 | 84 |
| 2007-03-15 | 9,010 | 9,130 | 8,750 | 8,780 | 25,739 | 87.80 |
| 2007-03-14 | 9,100 | 9,230 | 8,960 | 9,030 | 23,815 | 90.30 |
| 2007-03-13 | 9,540 | 9,570 | 9,260 | 9,310 | 23,097 | 93.10 |
| 2007-03-12 | 9,660 | 9,740 | 9,590 | 9,640 | 17,866 | 96.40 |
| 2007-03-09 | 9,680 | 9,850 | 9,630 | 9,760 | 23,193 | 97.60 |
| 2007-03-08 | 9,700 | 9,940 | 9,600 | 9,780 | 22,486 | 97.80 |
| 2007-03-07 | 9,970 | 9,970 | 9,710 | 9,750 | 30,580 | 97.50 |
| 2007-03-06 | 9,800 | 9,890 | 9,500 | 9,680 | 56,088 | 96.80 |
| 2007-03-05 | 9,930 | 9,940 | 9,930 | 9,930 | 31,727 | 99.30 |
| 2007-03-02 | 11,970 | 12,070 | 11,750 | 11,930 | 11,922 | 119.30 |
| 2007-03-01 | 12,100 | 12,150 | 11,590 | 11,890 | 14,908 | 118.90 |
| 2007-02-28 | 11,100 | 12,110 | 11,100 | 12,080 | 24,033 | 120.80 |
| 2007-02-27 | 12,780 | 12,780 | 12,300 | 12,310 | 22,092 | 123.10 |
| 2007-02-26 | 12,680 | 12,810 | 12,590 | 12,650 | 47,585 | 126.50 |
| 2007-02-23 | 11,800 | 12,400 | 11,800 | 12,370 | 42,448 | 123.70 |
| 2007-02-22 | 11,800 | 11,840 | 11,700 | 11,730 | 9,116 | 117.30 |
| 2007-02-21 | 11,670 | 11,750 | 11,600 | 11,740 | 8,537 | 117.40 |
| 2007-02-20 | 11,690 | 11,800 | 11,610 | 11,650 | 7,006 | 116.50 |
| 2007-02-19 | 11,790 | 11,930 | 11,680 | 11,690 | 13,642 | 116.90 |
| 2007-02-16 | 11,800 | 11,860 | 11,680 | 11,790 | 8,697 | 117.90 |
| 2007-02-15 | 12,050 | 12,050 | 11,620 | 11,840 | 19,128 | 118.40 |
| 2007-02-14 | 11,360 | 11,920 | 11,330 | 11,850 | 18,026 | 118.50 |
| 2007-02-13 | 11,500 | 11,510 | 11,310 | 11,410 | 9,277 | 114.10 |
| 2007-02-09 | 11,300 | 11,540 | 11,300 | 11,540 | 16,095 | 115.40 |
| 2007-02-08 | 11,450 | 11,550 | 11,350 | 11,450 | 13,359 | 114.50 |
| 2007-02-07 | 11,600 | 11,620 | 11,450 | 11,500 | 8,639 | 115 |
| 2007-02-06 | 11,560 | 11,720 | 11,400 | 11,560 | 16,635 | 115.60 |
| 2007-02-05 | 11,740 | 11,750 | 11,520 | 11,560 | 14,261 | 115.60 |
| 2007-02-02 | 11,840 | 11,850 | 11,710 | 11,740 | 15,320 | 117.40 |
| 2007-02-01 | 11,730 | 11,840 | 11,710 | 11,800 | 12,231 | 118 |
| 2007-01-31 | 11,690 | 11,840 | 11,670 | 11,730 | 12,279 | 117.30 |
| 2007-01-30 | 11,850 | 11,890 | 11,690 | 11,700 | 20,512 | 117 |
| 2007-01-29 | 12,000 | 12,000 | 11,870 | 11,940 | 13,488 | 119.40 |
| 2007-01-26 | 11,960 | 12,070 | 11,830 | 12,020 | 18,957 | 120.20 |
| 2007-01-25 | 12,200 | 12,290 | 12,100 | 12,120 | 16,140 | 121.20 |
| 2007-01-24 | 12,500 | 12,500 | 12,090 | 12,150 | 34,051 | 121.50 |
| 2007-01-23 | 12,660 | 12,660 | 12,370 | 12,410 | 31,774 | 124.10 |
| 2007-01-22 | 12,670 | 12,780 | 12,480 | 12,660 | 36,706 | 126.60 |
| 2007-01-19 | 12,640 | 12,730 | 12,350 | 12,470 | 45,847 | 124.70 |
| 2007-01-18 | 12,660 | 13,100 | 12,290 | 12,490 | 111,478 | 124.90 |
| 2007-01-17 | 11,790 | 12,580 | 11,770 | 12,490 | 79,627 | 124.90 |
| 2007-01-16 | 11,490 | 11,710 | 11,460 | 11,610 | 44,504 | 116.10 |
| 2007-01-15 | 11,550 | 11,640 | 11,410 | 11,480 | 37,196 | 114.80 |
| 2007-01-12 | 11,490 | 11,530 | 11,310 | 11,360 | 39,279 | 113.60 |
| 2007-01-11 | 12,000 | 12,000 | 11,240 | 11,500 | 54,130 | 115 |
| 2007-01-10 | 12,370 | 12,450 | 11,960 | 12,050 | 30,930 | 120.50 |
| 2007-01-09 | 12,660 | 12,680 | 12,320 | 12,370 | 26,732 | 123.70 |
| 2007-01-05 | 12,960 | 12,970 | 12,810 | 12,830 | 23,624 | 128.30 |
| 2007-01-04 | 12,950 | 13,230 | 12,810 | 12,880 | 17,260 | 128.80 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-09-27]1株→21株 [2004-05-26]1株→3株 [2003-07-28]1株→3株
