2379 ディップ(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 | 45,600 | 45,650 | 45,250 | 45,300 | 14 | 90.60 |
| 2007-12-27 | 47,250 | 47,300 | 45,600 | 45,600 | 58 | 91.20 |
| 2007-12-26 | 45,400 | 47,250 | 45,200 | 47,250 | 80 | 94.50 |
| 2007-12-25 | 46,100 | 48,100 | 44,000 | 45,350 | 134 | 90.70 |
| 2007-12-21 | 43,200 | 46,500 | 42,800 | 46,500 | 113 | 93 |
| 2007-12-20 | 45,650 | 45,650 | 43,600 | 43,600 | 66 | 87.20 |
| 2007-12-19 | 46,400 | 46,900 | 46,150 | 46,850 | 143 | 93.70 |
| 2007-12-18 | 47,000 | 49,500 | 46,900 | 48,050 | 137 | 96.10 |
| 2007-12-17 | 53,800 | 53,800 | 48,600 | 48,600 | 92 | 97.20 |
| 2007-12-14 | 56,100 | 56,100 | 53,000 | 53,300 | 41 | 106.60 |
| 2007-12-13 | 56,300 | 56,500 | 55,300 | 55,800 | 76 | 111.60 |
| 2007-12-12 | 53,900 | 56,300 | 53,500 | 55,800 | 91 | 111.60 |
| 2007-12-11 | 52,700 | 54,900 | 52,200 | 54,900 | 125 | 109.80 |
| 2007-12-10 | 52,700 | 53,000 | 52,600 | 52,600 | 56 | 105.20 |
| 2007-12-07 | 54,500 | 54,500 | 52,600 | 53,000 | 35 | 106 |
| 2007-12-06 | 56,800 | 57,000 | 53,600 | 54,500 | 153 | 109 |
| 2007-12-05 | 52,800 | 56,300 | 52,800 | 56,300 | 82 | 112.60 |
| 2007-12-04 | 55,100 | 55,400 | 54,200 | 54,300 | 88 | 108.60 |
| 2007-12-03 | 56,600 | 56,600 | 55,100 | 56,600 | 538 | 113.20 |
| 2007-11-30 | 51,800 | 52,100 | 51,200 | 51,600 | 114 | 103.20 |
| 2007-11-29 | 50,700 | 52,800 | 50,700 | 51,000 | 83 | 102 |
| 2007-11-28 | 50,300 | 50,500 | 49,350 | 50,000 | 90 | 100 |
| 2007-11-27 | 48,650 | 50,500 | 48,500 | 50,500 | 48 | 101 |
| 2007-11-26 | 48,250 | 49,450 | 48,250 | 48,650 | 7 | 97.30 |
| 2007-11-22 | 47,800 | 48,650 | 47,100 | 48,650 | 53 | 97.30 |
| 2007-11-21 | 48,800 | 49,500 | 47,500 | 48,600 | 12 | 97.20 |
| 2007-11-20 | 48,000 | 48,000 | 47,150 | 47,600 | 90 | 95.20 |
| 2007-11-19 | 49,750 | 49,900 | 48,300 | 49,000 | 16 | 98 |
| 2007-11-16 | 49,400 | 49,400 | 48,600 | 49,350 | 32 | 98.70 |
| 2007-11-15 | 49,700 | 50,300 | 49,300 | 49,400 | 64 | 98.80 |
| 2007-11-14 | 50,100 | 50,800 | 49,500 | 50,700 | 75 | 101.40 |
| 2007-11-13 | 47,800 | 49,900 | 47,200 | 49,200 | 64 | 98.40 |
| 2007-11-12 | 49,900 | 49,900 | 47,050 | 47,800 | 154 | 95.60 |
| 2007-11-09 | 51,000 | 51,000 | 48,700 | 49,100 | 111 | 98.20 |
| 2007-11-08 | 46,000 | 51,000 | 46,000 | 51,000 | 163 | 102 |
| 2007-11-07 | 47,400 | 48,600 | 47,000 | 47,750 | 239 | 95.50 |
| 2007-11-06 | 51,100 | 51,600 | 48,600 | 48,600 | 262 | 97.20 |
| 2007-11-05 | 53,500 | 54,000 | 51,300 | 51,600 | 221 | 103.20 |
| 2007-11-02 | 54,300 | 55,000 | 52,200 | 53,500 | 190 | 107 |
| 2007-11-01 | 57,900 | 57,900 | 54,400 | 55,800 | 274 | 111.60 |
| 2007-10-31 | 59,000 | 59,400 | 56,200 | 58,000 | 188 | 116 |
| 2007-10-30 | 57,300 | 60,700 | 56,300 | 59,000 | 364 | 118 |
| 2007-10-29 | 56,000 | 57,500 | 55,400 | 56,800 | 318 | 113.60 |
| 2007-10-26 | 51,200 | 54,700 | 51,200 | 54,700 | 113 | 109.40 |
| 2007-10-25 | 55,700 | 56,900 | 52,200 | 52,200 | 254 | 104.40 |
| 2007-10-24 | 55,200 | 55,900 | 53,700 | 54,200 | 221 | 108.40 |
| 2007-10-23 | 54,300 | 56,000 | 52,100 | 52,200 | 281 | 104.40 |
| 2007-10-22 | 54,000 | 54,000 | 51,500 | 53,900 | 179 | 107.80 |
| 2007-10-19 | 52,000 | 54,800 | 50,500 | 54,400 | 311 | 108.80 |
| 2007-10-18 | 48,100 | 52,500 | 48,100 | 52,100 | 197 | 104.20 |
| 2007-10-17 | 45,100 | 49,000 | 45,000 | 48,500 | 322 | 97 |
| 2007-10-16 | 49,000 | 51,500 | 48,000 | 48,300 | 247 | 96.60 |
| 2007-10-15 | 53,000 | 53,000 | 49,500 | 49,800 | 160 | 99.60 |
| 2007-10-12 | 52,200 | 52,800 | 51,000 | 52,800 | 89 | 105.60 |
| 2007-10-11 | 50,000 | 52,000 | 49,300 | 52,000 | 225 | 104 |
| 2007-10-10 | 50,500 | 51,800 | 48,600 | 50,500 | 418 | 101 |
| 2007-10-09 | 48,000 | 50,400 | 47,950 | 50,400 | 372 | 100.80 |
| 2007-10-05 | 43,400 | 46,350 | 42,800 | 46,350 | 261 | 92.70 |
| 2007-10-04 | 42,650 | 43,450 | 41,850 | 43,400 | 231 | 86.80 |
| 2007-10-03 | 43,450 | 43,450 | 42,100 | 43,450 | 290 | 86.90 |
| 2007-10-02 | 43,000 | 44,300 | 42,800 | 43,450 | 201 | 86.90 |
| 2007-10-01 | 42,350 | 44,800 | 42,350 | 43,100 | 195 | 86.20 |
| 2007-09-28 | 38,350 | 42,900 | 38,350 | 42,350 | 428 | 84.70 |
| 2007-09-27 | 36,800 | 40,000 | 36,800 | 39,950 | 412 | 79.90 |
| 2007-09-26 | 32,200 | 36,450 | 31,600 | 36,450 | 375 | 72.90 |
| 2007-09-25 | 33,300 | 33,800 | 32,350 | 32,450 | 107 | 64.90 |
| 2007-09-21 | 34,050 | 34,550 | 33,700 | 33,700 | 179 | 67.40 |
| 2007-09-20 | 37,050 | 37,050 | 35,050 | 35,500 | 180 | 71 |
| 2007-09-19 | 37,200 | 38,000 | 37,000 | 37,050 | 73 | 74.10 |
| 2007-09-18 | 39,050 | 39,050 | 36,800 | 37,250 | 166 | 74.50 |
| 2007-09-14 | 37,100 | 38,800 | 37,100 | 38,250 | 311 | 76.50 |
| 2007-09-13 | 39,500 | 39,850 | 36,400 | 36,400 | 359 | 72.80 |
| 2007-09-12 | 44,050 | 44,650 | 40,400 | 40,400 | 254 | 80.80 |
| 2007-09-11 | 45,750 | 46,000 | 43,300 | 44,100 | 214 | 88.20 |
| 2007-09-10 | 46,700 | 47,100 | 46,500 | 46,950 | 114 | 93.90 |
| 2007-09-07 | 50,500 | 50,500 | 49,300 | 49,500 | 103 | 99 |
| 2007-09-06 | 50,000 | 51,000 | 48,100 | 50,000 | 189 | 100 |
| 2007-09-05 | 53,900 | 53,900 | 52,500 | 53,000 | 51 | 106 |
| 2007-09-04 | 53,400 | 53,700 | 51,800 | 53,700 | 61 | 107.40 |
| 2007-09-03 | 52,800 | 53,500 | 51,500 | 53,400 | 129 | 106.80 |
| 2007-08-31 | 52,800 | 52,800 | 51,000 | 52,800 | 41 | 105.60 |
| 2007-08-30 | 52,600 | 52,700 | 51,600 | 52,100 | 42 | 104.20 |
| 2007-08-29 | 51,800 | 51,900 | 51,300 | 51,400 | 58 | 102.80 |
| 2007-08-28 | 52,000 | 52,900 | 51,800 | 52,000 | 112 | 104 |
| 2007-08-27 | 51,100 | 52,000 | 51,100 | 51,100 | 62 | 102.20 |
| 2007-08-24 | 50,800 | 51,500 | 50,600 | 51,000 | 42 | 102 |
| 2007-08-23 | 50,000 | 52,000 | 50,000 | 52,000 | 101 | 104 |
| 2007-08-22 | 50,000 | 50,800 | 50,000 | 50,000 | 43 | 100 |
| 2007-08-21 | 50,000 | 50,500 | 50,000 | 50,300 | 27 | 100.60 |
| 2007-08-20 | 51,100 | 51,900 | 50,000 | 50,000 | 163 | 100 |
| 2007-08-17 | 49,800 | 51,100 | 49,800 | 50,000 | 208 | 100 |
| 2007-08-16 | 51,300 | 51,400 | 49,200 | 50,200 | 325 | 100.40 |
| 2007-08-15 | 52,900 | 53,000 | 51,100 | 51,300 | 43 | 102.60 |
| 2007-08-14 | 52,800 | 53,800 | 52,300 | 53,400 | 49 | 106.80 |
| 2007-08-13 | 50,600 | 52,400 | 50,600 | 52,400 | 77 | 104.80 |
| 2007-08-10 | 51,800 | 52,300 | 51,000 | 51,700 | 171 | 103.40 |
| 2007-08-09 | 51,500 | 53,000 | 51,000 | 52,500 | 396 | 105 |
| 2007-08-08 | 54,000 | 54,500 | 52,000 | 52,000 | 131 | 104 |
| 2007-08-07 | 53,800 | 55,000 | 53,500 | 54,900 | 72 | 109.80 |
| 2007-08-06 | 54,300 | 56,800 | 51,300 | 56,800 | 162 | 113.60 |
| 2007-08-03 | 56,300 | 57,000 | 55,500 | 56,300 | 73 | 112.60 |
| 2007-08-02 | 57,200 | 57,200 | 54,600 | 55,800 | 116 | 111.60 |
| 2007-08-01 | 59,000 | 59,000 | 56,100 | 56,700 | 181 | 113.40 |
| 2007-07-31 | 58,000 | 59,300 | 57,400 | 58,900 | 347 | 117.80 |
| 2007-07-30 | 55,000 | 57,000 | 54,000 | 57,000 | 374 | 114 |
| 2007-07-27 | 53,200 | 54,700 | 53,200 | 54,500 | 262 | 109 |
| 2007-07-26 | 53,000 | 56,000 | 52,900 | 55,200 | 544 | 110.40 |
| 2007-07-25 | 51,800 | 52,800 | 51,500 | 52,700 | 200 | 105.40 |
| 2007-07-24 | 52,400 | 52,900 | 52,000 | 52,500 | 299 | 105 |
| 2007-07-23 | 51,200 | 52,500 | 51,200 | 52,400 | 534 | 104.80 |
| 2007-07-20 | 50,600 | 51,900 | 49,800 | 51,000 | 287 | 102 |
| 2007-07-19 | 52,400 | 52,400 | 50,400 | 50,600 | 129 | 101.20 |
| 2007-07-18 | 51,700 | 52,000 | 50,200 | 51,800 | 112 | 103.60 |
| 2007-07-17 | 49,100 | 52,900 | 49,050 | 51,900 | 643 | 103.80 |
| 2007-07-13 | 52,200 | 52,500 | 50,100 | 51,400 | 334 | 102.80 |
| 2007-07-12 | 53,000 | 53,000 | 51,700 | 51,700 | 88 | 103.40 |
| 2007-07-11 | 51,800 | 52,800 | 51,800 | 52,600 | 61 | 105.20 |
| 2007-07-10 | 52,000 | 52,900 | 52,000 | 52,500 | 108 | 105 |
| 2007-07-09 | 51,000 | 52,900 | 51,000 | 52,900 | 133 | 105.80 |
| 2007-07-06 | 51,900 | 51,900 | 51,100 | 51,200 | 69 | 102.40 |
| 2007-07-05 | 52,200 | 52,500 | 51,100 | 52,000 | 153 | 104 |
| 2007-07-04 | 52,900 | 53,100 | 52,000 | 52,700 | 155 | 105.40 |
| 2007-07-03 | 52,200 | 53,000 | 52,200 | 52,800 | 122 | 105.60 |
| 2007-07-02 | 51,100 | 52,000 | 50,700 | 52,000 | 284 | 104 |
| 2007-06-29 | 52,000 | 52,000 | 51,100 | 51,600 | 205 | 103.20 |
| 2007-06-28 | 52,000 | 54,000 | 52,000 | 52,600 | 257 | 105.20 |
| 2007-06-27 | 53,500 | 53,500 | 50,500 | 51,800 | 380 | 103.60 |
| 2007-06-26 | 54,800 | 54,800 | 52,500 | 53,800 | 239 | 107.60 |
| 2007-06-25 | 55,100 | 55,600 | 54,300 | 54,500 | 271 | 109 |
| 2007-06-22 | 54,000 | 56,800 | 53,600 | 54,600 | 364 | 109.20 |
| 2007-06-21 | 55,500 | 56,500 | 53,000 | 55,000 | 324 | 110 |
| 2007-06-20 | 55,300 | 56,500 | 55,200 | 56,000 | 305 | 112 |
| 2007-06-19 | 56,900 | 57,800 | 55,100 | 55,300 | 520 | 110.60 |
| 2007-06-18 | 56,900 | 57,700 | 55,000 | 56,800 | 725 | 113.60 |
| 2007-06-15 | 53,100 | 56,000 | 53,000 | 53,400 | 805 | 106.80 |
| 2007-06-14 | 51,100 | 52,600 | 51,000 | 52,600 | 507 | 105.20 |
| 2007-06-13 | 52,900 | 52,900 | 51,600 | 51,600 | 249 | 103.20 |
| 2007-06-12 | 52,900 | 53,100 | 52,100 | 52,800 | 160 | 105.60 |
| 2007-06-11 | 53,300 | 53,700 | 52,100 | 52,400 | 485 | 104.80 |
| 2007-06-08 | 52,200 | 52,800 | 51,500 | 52,800 | 140 | 105.60 |
| 2007-06-07 | 53,400 | 53,400 | 51,600 | 51,900 | 400 | 103.80 |
| 2007-06-06 | 52,100 | 54,500 | 51,500 | 53,300 | 288 | 106.60 |
| 2007-06-05 | 51,300 | 52,500 | 51,200 | 52,500 | 175 | 105 |
| 2007-06-04 | 52,500 | 52,500 | 51,600 | 51,800 | 111 | 103.60 |
| 2007-06-01 | 51,300 | 52,100 | 51,000 | 52,000 | 253 | 104 |
| 2007-05-31 | 52,000 | 52,000 | 50,200 | 51,200 | 341 | 102.40 |
| 2007-05-30 | 52,500 | 52,900 | 50,500 | 51,700 | 592 | 103.40 |
| 2007-05-29 | 52,100 | 53,000 | 51,600 | 52,000 | 361 | 104 |
| 2007-05-28 | 51,400 | 52,500 | 51,100 | 52,000 | 159 | 104 |
| 2007-05-25 | 51,000 | 51,500 | 49,100 | 50,900 | 203 | 101.80 |
| 2007-05-24 | 53,000 | 53,000 | 51,700 | 51,800 | 86 | 103.60 |
| 2007-05-23 | 54,200 | 54,700 | 51,800 | 53,900 | 355 | 107.80 |
| 2007-05-22 | 49,900 | 54,200 | 49,900 | 54,200 | 320 | 108.40 |
| 2007-05-21 | 48,600 | 51,300 | 48,500 | 50,400 | 359 | 100.80 |
| 2007-05-18 | 50,500 | 50,500 | 46,100 | 49,000 | 398 | 98 |
| 2007-05-17 | 52,300 | 52,300 | 49,900 | 50,300 | 300 | 100.60 |
| 2007-05-16 | 55,300 | 56,400 | 51,300 | 51,300 | 428 | 102.60 |
| 2007-05-15 | 56,300 | 56,700 | 54,000 | 55,500 | 329 | 111 |
| 2007-05-14 | 60,000 | 60,000 | 55,000 | 55,500 | 351 | 111 |
| 2007-05-11 | 61,300 | 61,300 | 58,100 | 60,000 | 347 | 120 |
| 2007-05-10 | 61,400 | 62,000 | 61,200 | 61,400 | 93 | 122.80 |
| 2007-05-09 | 62,100 | 62,600 | 61,900 | 62,400 | 182 | 124.80 |
| 2007-05-08 | 64,100 | 64,400 | 62,500 | 62,600 | 151 | 125.20 |
| 2007-05-07 | 63,200 | 65,000 | 63,200 | 64,000 | 204 | 128 |
| 2007-05-02 | 62,500 | 64,100 | 62,000 | 63,300 | 283 | 126.60 |
| 2007-05-01 | 61,000 | 62,400 | 60,000 | 61,500 | 348 | 123 |
| 2007-04-27 | 61,100 | 62,200 | 60,000 | 60,500 | 278 | 121 |
| 2007-04-26 | 62,100 | 62,100 | 60,200 | 61,100 | 187 | 122.20 |
| 2007-04-25 | 60,500 | 62,000 | 59,600 | 60,600 | 308 | 121.20 |
| 2007-04-24 | 59,000 | 62,500 | 59,000 | 60,400 | 406 | 120.80 |
| 2007-04-23 | 59,300 | 61,500 | 58,600 | 59,500 | 706 | 119 |
| 2007-04-20 | 65,200 | 65,200 | 60,800 | 60,800 | 1,267 | 121.60 |
| 2007-04-19 | 64,500 | 65,800 | 63,000 | 65,800 | 893 | 131.60 |
| 2007-04-18 | 66,800 | 68,500 | 63,500 | 64,700 | 1,391 | 129.40 |
| 2007-04-17 | 73,500 | 74,000 | 66,600 | 67,800 | 1,045 | 135.60 |
| 2007-04-16 | 76,100 | 77,600 | 71,600 | 74,500 | 1,198 | 149 |
| 2007-04-13 | 79,200 | 83,500 | 73,500 | 81,100 | 2,719 | 162.20 |
| 2007-04-12 | 82,600 | 82,600 | 74,700 | 79,200 | 3,783 | 158.40 |
| 2007-04-11 | 72,600 | 72,600 | 72,600 | 72,600 | 114 | 145.20 |
| 2007-04-09 | 67,700 | 67,900 | 62,600 | 62,600 | 354 | 125.20 |
| 2007-04-06 | 69,500 | 69,500 | 67,300 | 67,600 | 99 | 135.20 |
| 2007-04-05 | 69,200 | 70,000 | 68,000 | 69,000 | 226 | 138 |
| 2007-04-04 | 68,600 | 68,600 | 67,500 | 68,200 | 47 | 136.40 |
| 2007-04-03 | 67,300 | 68,300 | 66,600 | 68,300 | 116 | 136.60 |
| 2007-04-02 | 69,300 | 69,400 | 67,000 | 67,000 | 148 | 134 |
| 2007-03-30 | 69,000 | 69,100 | 68,200 | 68,800 | 153 | 137.60 |
| 2007-03-29 | 70,200 | 70,200 | 68,500 | 69,000 | 27 | 138 |
| 2007-03-28 | 68,100 | 70,500 | 68,000 | 69,200 | 184 | 138.40 |
| 2007-03-27 | 70,800 | 71,900 | 69,400 | 69,400 | 152 | 138.80 |
| 2007-03-26 | 70,000 | 71,900 | 69,600 | 70,400 | 151 | 140.80 |
| 2007-03-23 | 71,400 | 72,500 | 70,000 | 70,100 | 481 | 140.20 |
| 2007-03-22 | 74,200 | 74,200 | 72,400 | 72,400 | 88 | 144.80 |
| 2007-03-20 | 72,400 | 74,500 | 71,000 | 74,200 | 164 | 148.40 |
| 2007-03-19 | 73,600 | 75,400 | 73,100 | 73,100 | 165 | 146.20 |
| 2007-03-16 | 73,700 | 75,500 | 73,200 | 75,400 | 101 | 150.80 |
| 2007-03-15 | 74,000 | 74,000 | 72,500 | 73,400 | 120 | 146.80 |
| 2007-03-14 | 72,700 | 74,500 | 72,200 | 73,000 | 206 | 146 |
| 2007-03-13 | 75,300 | 76,900 | 75,200 | 75,200 | 72 | 150.40 |
| 2007-03-12 | 76,900 | 77,000 | 75,400 | 75,400 | 75 | 150.80 |
| 2007-03-09 | 77,000 | 77,000 | 75,000 | 75,900 | 118 | 151.80 |
| 2007-03-08 | 75,000 | 76,900 | 73,400 | 76,900 | 227 | 153.80 |
| 2007-03-07 | 74,400 | 75,000 | 72,300 | 74,700 | 441 | 149.40 |
| 2007-03-06 | 70,300 | 73,300 | 70,300 | 72,000 | 302 | 144 |
| 2007-03-05 | 73,200 | 73,200 | 69,300 | 70,000 | 600 | 140 |
| 2007-03-02 | 71,500 | 74,800 | 71,000 | 74,100 | 347 | 148.20 |
| 2007-03-01 | 75,100 | 75,100 | 71,500 | 72,400 | 359 | 144.80 |
| 2007-02-28 | 70,000 | 75,900 | 69,900 | 75,100 | 682 | 150.20 |
| 2007-02-27 | 75,000 | 75,600 | 74,600 | 74,600 | 543 | 149.20 |
| 2007-02-26 | 77,000 | 77,500 | 76,000 | 77,000 | 461 | 154 |
| 2007-02-23 | 78,300 | 80,500 | 78,300 | 79,100 | 721 | 158.20 |
| 2007-02-22 | 76,000 | 78,000 | 74,800 | 77,000 | 486 | 154 |
| 2007-02-21 | 75,500 | 77,000 | 75,500 | 76,000 | 130 | 152 |
| 2007-02-20 | 75,600 | 76,300 | 75,500 | 75,500 | 42 | 151 |
| 2007-02-19 | 75,500 | 76,600 | 75,500 | 76,500 | 83 | 153 |
| 2007-02-16 | 75,500 | 76,600 | 75,000 | 75,400 | 191 | 150.80 |
| 2007-02-15 | 75,500 | 77,000 | 75,500 | 76,600 | 285 | 153.20 |
| 2007-02-14 | 74,500 | 75,900 | 74,500 | 75,500 | 261 | 151 |
| 2007-02-13 | 75,200 | 76,300 | 73,100 | 74,500 | 204 | 149 |
| 2007-02-09 | 74,000 | 76,300 | 73,200 | 75,500 | 696 | 151 |
| 2007-02-08 | 78,400 | 79,000 | 73,000 | 73,000 | 741 | 146 |
| 2007-02-07 | 78,300 | 80,500 | 78,300 | 79,300 | 179 | 158.60 |
| 2007-02-06 | 79,400 | 79,600 | 77,000 | 78,800 | 196 | 157.60 |
| 2007-02-05 | 82,400 | 82,400 | 78,000 | 79,900 | 297 | 159.80 |
| 2007-02-02 | 80,000 | 81,800 | 78,700 | 81,700 | 488 | 163.40 |
| 2007-02-01 | 75,000 | 79,800 | 75,000 | 79,700 | 484 | 159.40 |
| 2007-01-31 | 73,500 | 75,500 | 73,500 | 75,000 | 307 | 150 |
| 2007-01-30 | 79,800 | 80,000 | 74,500 | 74,700 | 378 | 149.40 |
| 2007-01-29 | 80,900 | 80,900 | 79,300 | 79,500 | 398 | 159 |
| 2007-01-26 | 79,900 | 82,500 | 78,500 | 81,500 | 486 | 163 |
| 2007-01-25 | 81,400 | 82,000 | 80,800 | 81,600 | 424 | 163.20 |
| 2007-01-24 | 83,200 | 84,200 | 80,900 | 81,000 | 571 | 162 |
| 2007-01-23 | 81,000 | 83,900 | 80,200 | 82,000 | 849 | 164 |
| 2007-01-22 | 80,000 | 86,900 | 79,500 | 82,000 | 1,880 | 164 |
| 2007-01-19 | 75,500 | 79,400 | 73,400 | 78,100 | 1,625 | 156.20 |
| 2007-01-18 | 71,000 | 74,500 | 70,900 | 74,500 | 1,053 | 149 |
| 2007-01-17 | 65,200 | 69,500 | 65,200 | 69,500 | 735 | 139 |
| 2007-01-16 | 61,000 | 64,900 | 61,000 | 64,500 | 1,881 | 129 |
| 2007-01-15 | 64,000 | 66,500 | 63,800 | 66,000 | 506 | 132 |
| 2007-01-12 | 64,600 | 64,800 | 63,100 | 63,900 | 494 | 127.80 |
| 2007-01-11 | 66,000 | 67,500 | 65,100 | 65,100 | 221 | 130.20 |
| 2007-01-10 | 65,800 | 68,100 | 65,100 | 65,100 | 375 | 130.20 |
| 2007-01-09 | 69,800 | 69,800 | 65,200 | 65,800 | 646 | 131.60 |
| 2007-01-05 | 75,300 | 75,400 | 69,500 | 69,800 | 637 | 139.60 |
| 2007-01-04 | 76,200 | 79,900 | 75,500 | 77,300 | 85 | 154.60 |
分割・併合履歴 ： [2015-08-27]1株→5株 [2012-08-29]1株→100株 [2004-08-26]1株→5株