2590 ダイドーグループホールディングス(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 | 4,190 | 4,210 | 4,150 | 4,160 | 20,300 | 2,080 |
| 2007-12-27 | 4,210 | 4,210 | 4,170 | 4,190 | 16,000 | 2,095 |
| 2007-12-26 | 4,120 | 4,230 | 4,120 | 4,210 | 18,400 | 2,105 |
| 2007-12-25 | 4,160 | 4,180 | 4,100 | 4,120 | 16,100 | 2,060 |
| 2007-12-21 | 4,100 | 4,120 | 4,070 | 4,120 | 21,900 | 2,060 |
| 2007-12-20 | 4,200 | 4,200 | 4,140 | 4,160 | 11,700 | 2,080 |
| 2007-12-19 | 4,190 | 4,220 | 4,190 | 4,190 | 11,300 | 2,095 |
| 2007-12-18 | 4,160 | 4,220 | 4,160 | 4,190 | 12,000 | 2,095 |
| 2007-12-17 | 4,200 | 4,220 | 4,160 | 4,180 | 8,900 | 2,090 |
| 2007-12-14 | 4,250 | 4,280 | 4,240 | 4,240 | 22,800 | 2,120 |
| 2007-12-13 | 4,300 | 4,320 | 4,280 | 4,300 | 18,100 | 2,150 |
| 2007-12-12 | 4,340 | 4,340 | 4,300 | 4,320 | 14,800 | 2,160 |
| 2007-12-11 | 4,350 | 4,360 | 4,310 | 4,330 | 14,100 | 2,165 |
| 2007-12-10 | 4,300 | 4,330 | 4,290 | 4,330 | 21,100 | 2,165 |
| 2007-12-07 | 4,370 | 4,380 | 4,310 | 4,320 | 9,300 | 2,160 |
| 2007-12-06 | 4,400 | 4,420 | 4,320 | 4,350 | 15,600 | 2,175 |
| 2007-12-05 | 4,400 | 4,420 | 4,370 | 4,420 | 9,200 | 2,210 |
| 2007-12-04 | 4,400 | 4,460 | 4,400 | 4,410 | 26,100 | 2,205 |
| 2007-12-03 | 4,460 | 4,470 | 4,390 | 4,400 | 19,100 | 2,200 |
| 2007-11-30 | 4,360 | 4,440 | 4,360 | 4,440 | 18,500 | 2,220 |
| 2007-11-29 | 4,360 | 4,380 | 4,310 | 4,360 | 25,800 | 2,180 |
| 2007-11-28 | 4,320 | 4,340 | 4,290 | 4,300 | 20,300 | 2,150 |
| 2007-11-27 | 4,160 | 4,340 | 4,110 | 4,280 | 55,400 | 2,140 |
| 2007-11-26 | 4,140 | 4,220 | 4,130 | 4,180 | 26,600 | 2,090 |
| 2007-11-22 | 4,020 | 4,130 | 4,020 | 4,110 | 24,200 | 2,055 |
| 2007-11-21 | 4,000 | 4,070 | 4,000 | 4,040 | 29,200 | 2,020 |
| 2007-11-20 | 3,980 | 4,010 | 3,950 | 3,990 | 41,000 | 1,995 |
| 2007-11-19 | 4,030 | 4,040 | 3,990 | 4,030 | 15,300 | 2,015 |
| 2007-11-16 | 3,990 | 4,000 | 3,950 | 3,980 | 25,300 | 1,990 |
| 2007-11-15 | 4,020 | 4,040 | 3,980 | 4,010 | 25,000 | 2,005 |
| 2007-11-14 | 3,970 | 4,000 | 3,920 | 3,970 | 53,000 | 1,985 |
| 2007-11-13 | 3,990 | 3,990 | 3,900 | 3,920 | 35,000 | 1,960 |
| 2007-11-12 | 4,130 | 4,140 | 3,900 | 3,960 | 54,900 | 1,980 |
| 2007-11-09 | 4,200 | 4,240 | 4,120 | 4,190 | 40,500 | 2,095 |
| 2007-11-08 | 4,300 | 4,340 | 4,200 | 4,240 | 54,800 | 2,120 |
| 2007-11-07 | 4,410 | 4,410 | 4,340 | 4,340 | 16,400 | 2,170 |
| 2007-11-06 | 4,350 | 4,400 | 4,340 | 4,370 | 10,600 | 2,185 |
| 2007-11-05 | 4,400 | 4,420 | 4,370 | 4,400 | 13,800 | 2,200 |
| 2007-11-02 | 4,460 | 4,480 | 4,420 | 4,430 | 27,500 | 2,215 |
| 2007-11-01 | 4,510 | 4,530 | 4,490 | 4,520 | 17,900 | 2,260 |
| 2007-10-31 | 4,480 | 4,540 | 4,460 | 4,500 | 12,200 | 2,250 |
| 2007-10-30 | 4,530 | 4,530 | 4,440 | 4,440 | 23,900 | 2,220 |
| 2007-10-29 | 4,490 | 4,550 | 4,480 | 4,530 | 34,200 | 2,265 |
| 2007-10-26 | 4,380 | 4,490 | 4,330 | 4,460 | 27,800 | 2,230 |
| 2007-10-25 | 4,300 | 4,340 | 4,280 | 4,330 | 17,700 | 2,165 |
| 2007-10-24 | 4,310 | 4,330 | 4,280 | 4,310 | 16,600 | 2,155 |
| 2007-10-23 | 4,300 | 4,350 | 4,270 | 4,310 | 26,000 | 2,155 |
| 2007-10-22 | 4,320 | 4,350 | 4,200 | 4,310 | 29,600 | 2,155 |
| 2007-10-19 | 4,360 | 4,370 | 4,310 | 4,330 | 26,900 | 2,165 |
| 2007-10-18 | 4,430 | 4,430 | 4,370 | 4,410 | 17,300 | 2,205 |
| 2007-10-17 | 4,430 | 4,440 | 4,390 | 4,400 | 16,900 | 2,200 |
| 2007-10-16 | 4,470 | 4,480 | 4,420 | 4,420 | 14,800 | 2,210 |
| 2007-10-15 | 4,520 | 4,540 | 4,430 | 4,490 | 27,500 | 2,245 |
| 2007-10-12 | 4,490 | 4,530 | 4,480 | 4,500 | 17,100 | 2,250 |
| 2007-10-11 | 4,540 | 4,550 | 4,450 | 4,470 | 38,200 | 2,235 |
| 2007-10-10 | 4,570 | 4,570 | 4,520 | 4,520 | 7,400 | 2,260 |
| 2007-10-09 | 4,550 | 4,570 | 4,530 | 4,550 | 16,100 | 2,275 |
| 2007-10-05 | 4,550 | 4,550 | 4,510 | 4,520 | 12,500 | 2,260 |
| 2007-10-04 | 4,500 | 4,550 | 4,460 | 4,510 | 73,800 | 2,255 |
| 2007-10-03 | 4,590 | 4,600 | 4,560 | 4,600 | 15,300 | 2,300 |
| 2007-10-02 | 4,580 | 4,620 | 4,550 | 4,580 | 27,500 | 2,290 |
| 2007-10-01 | 4,530 | 4,590 | 4,530 | 4,580 | 20,900 | 2,290 |
| 2007-09-28 | 4,550 | 4,580 | 4,540 | 4,580 | 16,300 | 2,290 |
| 2007-09-27 | 4,500 | 4,550 | 4,490 | 4,540 | 16,300 | 2,270 |
| 2007-09-26 | 4,450 | 4,480 | 4,430 | 4,480 | 6,600 | 2,240 |
| 2007-09-25 | 4,480 | 4,480 | 4,400 | 4,430 | 17,100 | 2,215 |
| 2007-09-21 | 4,470 | 4,490 | 4,350 | 4,430 | 30,800 | 2,215 |
| 2007-09-20 | 4,520 | 4,530 | 4,470 | 4,510 | 48,000 | 2,255 |
| 2007-09-19 | 4,460 | 4,530 | 4,460 | 4,500 | 25,000 | 2,250 |
| 2007-09-18 | 4,500 | 4,510 | 4,460 | 4,460 | 18,600 | 2,230 |
| 2007-09-14 | 4,520 | 4,540 | 4,490 | 4,500 | 41,700 | 2,250 |
| 2007-09-13 | 4,520 | 4,540 | 4,470 | 4,520 | 24,700 | 2,260 |
| 2007-09-12 | 4,510 | 4,550 | 4,480 | 4,510 | 16,600 | 2,255 |
| 2007-09-11 | 4,480 | 4,520 | 4,460 | 4,500 | 18,600 | 2,250 |
| 2007-09-10 | 4,500 | 4,530 | 4,470 | 4,470 | 12,300 | 2,235 |
| 2007-09-07 | 4,520 | 4,610 | 4,510 | 4,510 | 45,200 | 2,255 |
| 2007-09-06 | 4,550 | 4,590 | 4,500 | 4,520 | 24,300 | 2,260 |
| 2007-09-05 | 4,580 | 4,640 | 4,550 | 4,580 | 42,400 | 2,290 |
| 2007-09-04 | 4,510 | 4,610 | 4,510 | 4,550 | 36,500 | 2,275 |
| 2007-09-03 | 4,580 | 4,640 | 4,540 | 4,610 | 20,000 | 2,305 |
| 2007-08-31 | 4,510 | 4,570 | 4,470 | 4,570 | 27,500 | 2,285 |
| 2007-08-30 | 4,510 | 4,550 | 4,480 | 4,550 | 17,100 | 2,275 |
| 2007-08-29 | 4,580 | 4,580 | 4,470 | 4,490 | 38,300 | 2,245 |
| 2007-08-28 | 4,570 | 4,610 | 4,550 | 4,580 | 27,100 | 2,290 |
| 2007-08-27 | 4,750 | 4,750 | 4,560 | 4,620 | 32,900 | 2,310 |
| 2007-08-24 | 4,660 | 4,770 | 4,600 | 4,680 | 61,400 | 2,340 |
| 2007-08-23 | 4,560 | 4,660 | 4,560 | 4,660 | 20,500 | 2,330 |
| 2007-08-22 | 4,460 | 4,560 | 4,450 | 4,560 | 22,500 | 2,280 |
| 2007-08-21 | 4,400 | 4,490 | 4,340 | 4,450 | 34,100 | 2,225 |
| 2007-08-20 | 4,470 | 4,490 | 4,290 | 4,290 | 57,100 | 2,145 |
| 2007-08-17 | 4,310 | 4,350 | 4,280 | 4,300 | 32,700 | 2,150 |
| 2007-08-16 | 4,290 | 4,370 | 4,260 | 4,360 | 31,700 | 2,180 |
| 2007-08-15 | 4,350 | 4,350 | 4,270 | 4,320 | 38,200 | 2,160 |
| 2007-08-14 | 4,390 | 4,440 | 4,340 | 4,360 | 28,100 | 2,180 |
| 2007-08-13 | 4,440 | 4,440 | 4,390 | 4,400 | 26,200 | 2,200 |
| 2007-08-10 | 4,500 | 4,660 | 4,400 | 4,430 | 57,700 | 2,215 |
| 2007-08-09 | 4,520 | 4,660 | 4,470 | 4,550 | 86,500 | 2,275 |
| 2007-08-08 | 4,450 | 4,500 | 4,440 | 4,480 | 23,900 | 2,240 |
| 2007-08-07 | 4,460 | 4,480 | 4,440 | 4,460 | 20,000 | 2,230 |
| 2007-08-06 | 4,470 | 4,490 | 4,430 | 4,470 | 11,300 | 2,235 |
| 2007-08-03 | 4,420 | 4,510 | 4,400 | 4,500 | 37,300 | 2,250 |
| 2007-08-02 | 4,500 | 4,500 | 4,370 | 4,420 | 45,800 | 2,210 |
| 2007-08-01 | 4,540 | 4,550 | 4,500 | 4,510 | 19,800 | 2,255 |
| 2007-07-31 | 4,570 | 4,590 | 4,520 | 4,540 | 15,100 | 2,270 |
| 2007-07-30 | 4,560 | 4,590 | 4,520 | 4,580 | 18,400 | 2,290 |
| 2007-07-27 | 4,580 | 4,630 | 4,500 | 4,630 | 21,000 | 2,315 |
| 2007-07-26 | 4,590 | 4,630 | 4,590 | 4,620 | 13,600 | 2,310 |
| 2007-07-25 | 4,650 | 4,650 | 4,580 | 4,600 | 25,200 | 2,300 |
| 2007-07-24 | 4,670 | 4,690 | 4,640 | 4,670 | 25,200 | 2,335 |
| 2007-07-23 | 4,680 | 4,680 | 4,620 | 4,630 | 25,700 | 2,315 |
| 2007-07-20 | 4,720 | 4,750 | 4,700 | 4,710 | 21,600 | 2,355 |
| 2007-07-19 | 4,660 | 4,720 | 4,660 | 4,710 | 37,300 | 2,355 |
| 2007-07-18 | 4,690 | 4,710 | 4,650 | 4,660 | 32,400 | 2,330 |
| 2007-07-17 | 4,700 | 4,740 | 4,670 | 4,690 | 62,100 | 2,345 |
| 2007-07-13 | 4,860 | 4,870 | 4,850 | 4,860 | 53,500 | 2,430 |
| 2007-07-12 | 4,830 | 4,850 | 4,830 | 4,850 | 63,400 | 2,425 |
| 2007-07-11 | 4,890 | 4,900 | 4,830 | 4,830 | 49,500 | 2,415 |
| 2007-07-10 | 4,920 | 4,920 | 4,900 | 4,900 | 17,200 | 2,450 |
| 2007-07-09 | 4,900 | 4,930 | 4,900 | 4,920 | 15,100 | 2,460 |
| 2007-07-06 | 4,960 | 4,960 | 4,890 | 4,900 | 35,800 | 2,450 |
| 2007-07-05 | 4,980 | 4,990 | 4,930 | 4,940 | 25,400 | 2,470 |
| 2007-07-04 | 5,010 | 5,010 | 4,950 | 4,980 | 24,300 | 2,490 |
| 2007-07-03 | 5,000 | 5,030 | 4,970 | 5,000 | 33,800 | 2,500 |
| 2007-07-02 | 4,980 | 5,000 | 4,960 | 4,970 | 32,000 | 2,485 |
| 2007-06-29 | 4,940 | 4,960 | 4,930 | 4,950 | 19,800 | 2,475 |
| 2007-06-28 | 4,950 | 4,960 | 4,910 | 4,930 | 21,700 | 2,465 |
| 2007-06-27 | 5,000 | 5,000 | 4,860 | 4,890 | 34,000 | 2,445 |
| 2007-06-26 | 5,000 | 5,010 | 4,970 | 5,010 | 20,200 | 2,505 |
| 2007-06-25 | 4,890 | 4,980 | 4,880 | 4,970 | 32,800 | 2,485 |
| 2007-06-22 | 4,950 | 4,950 | 4,840 | 4,840 | 23,200 | 2,420 |
| 2007-06-21 | 4,980 | 4,980 | 4,900 | 4,930 | 24,000 | 2,465 |
| 2007-06-20 | 4,960 | 4,980 | 4,940 | 4,980 | 17,600 | 2,490 |
| 2007-06-19 | 4,950 | 4,960 | 4,940 | 4,950 | 10,600 | 2,475 |
| 2007-06-18 | 4,960 | 4,970 | 4,920 | 4,940 | 18,600 | 2,470 |
| 2007-06-15 | 4,950 | 4,950 | 4,870 | 4,920 | 31,300 | 2,460 |
| 2007-06-14 | 4,910 | 4,940 | 4,880 | 4,910 | 32,000 | 2,455 |
| 2007-06-13 | 4,900 | 4,980 | 4,880 | 4,900 | 73,400 | 2,450 |
| 2007-06-12 | 4,860 | 5,100 | 4,840 | 5,100 | 185,500 | 2,550 |
| 2007-06-11 | 4,740 | 4,750 | 4,670 | 4,710 | 24,600 | 2,355 |
| 2007-06-08 | 4,700 | 4,710 | 4,680 | 4,710 | 29,400 | 2,355 |
| 2007-06-07 | 4,710 | 4,730 | 4,690 | 4,720 | 30,400 | 2,360 |
| 2007-06-06 | 4,760 | 4,760 | 4,700 | 4,700 | 28,800 | 2,350 |
| 2007-06-05 | 4,750 | 4,780 | 4,740 | 4,770 | 16,200 | 2,385 |
| 2007-06-04 | 4,760 | 4,770 | 4,740 | 4,750 | 13,400 | 2,375 |
| 2007-06-01 | 4,750 | 4,750 | 4,730 | 4,730 | 14,800 | 2,365 |
| 2007-05-31 | 4,750 | 4,770 | 4,710 | 4,740 | 24,100 | 2,370 |
| 2007-05-30 | 4,770 | 4,800 | 4,710 | 4,730 | 52,000 | 2,365 |
| 2007-05-29 | 4,650 | 4,810 | 4,630 | 4,760 | 86,600 | 2,380 |
| 2007-05-28 | 4,620 | 4,660 | 4,610 | 4,630 | 24,500 | 2,315 |
| 2007-05-25 | 4,690 | 4,710 | 4,600 | 4,620 | 42,200 | 2,310 |
| 2007-05-24 | 4,780 | 4,790 | 4,680 | 4,700 | 35,900 | 2,350 |
| 2007-05-23 | 4,700 | 4,790 | 4,700 | 4,780 | 21,700 | 2,390 |
| 2007-05-22 | 4,700 | 4,730 | 4,620 | 4,690 | 58,900 | 2,345 |
| 2007-05-21 | 4,770 | 4,810 | 4,680 | 4,690 | 49,500 | 2,345 |
| 2007-05-18 | 4,870 | 4,870 | 4,750 | 4,770 | 40,200 | 2,385 |
| 2007-05-17 | 4,870 | 4,890 | 4,840 | 4,860 | 12,300 | 2,430 |
| 2007-05-16 | 4,800 | 4,820 | 4,750 | 4,800 | 24,200 | 2,400 |
| 2007-05-15 | 4,880 | 4,880 | 4,780 | 4,790 | 25,300 | 2,395 |
| 2007-05-14 | 4,900 | 4,910 | 4,860 | 4,880 | 20,200 | 2,440 |
| 2007-05-11 | 4,950 | 4,960 | 4,870 | 4,900 | 17,200 | 2,450 |
| 2007-05-10 | 4,990 | 5,010 | 4,970 | 4,990 | 18,400 | 2,495 |
| 2007-05-09 | 5,000 | 5,010 | 4,980 | 4,980 | 25,600 | 2,490 |
| 2007-05-08 | 5,010 | 5,040 | 5,000 | 5,020 | 23,400 | 2,510 |
| 2007-05-07 | 4,950 | 5,020 | 4,940 | 5,010 | 23,200 | 2,505 |
| 2007-05-02 | 4,950 | 4,950 | 4,900 | 4,920 | 17,200 | 2,460 |
| 2007-05-01 | 4,950 | 4,950 | 4,920 | 4,930 | 12,700 | 2,465 |
| 2007-04-27 | 4,880 | 4,930 | 4,860 | 4,930 | 30,500 | 2,465 |
| 2007-04-26 | 4,880 | 4,880 | 4,860 | 4,880 | 14,800 | 2,440 |
| 2007-04-25 | 4,850 | 4,860 | 4,820 | 4,840 | 32,400 | 2,420 |
| 2007-04-24 | 4,850 | 4,880 | 4,830 | 4,880 | 35,500 | 2,440 |
| 2007-04-23 | 4,890 | 4,890 | 4,850 | 4,860 | 26,900 | 2,430 |
| 2007-04-20 | 4,860 | 4,880 | 4,850 | 4,870 | 12,500 | 2,435 |
| 2007-04-19 | 4,900 | 4,900 | 4,820 | 4,850 | 37,000 | 2,425 |
| 2007-04-18 | 4,860 | 4,900 | 4,840 | 4,900 | 22,600 | 2,450 |
| 2007-04-17 | 4,870 | 4,880 | 4,810 | 4,850 | 36,600 | 2,425 |
| 2007-04-16 | 4,780 | 4,920 | 4,780 | 4,870 | 26,500 | 2,435 |
| 2007-04-13 | 4,790 | 4,830 | 4,770 | 4,800 | 29,300 | 2,400 |
| 2007-04-12 | 4,800 | 4,850 | 4,780 | 4,800 | 44,600 | 2,400 |
| 2007-04-11 | 4,830 | 4,840 | 4,800 | 4,820 | 54,000 | 2,410 |
| 2007-04-10 | 4,890 | 4,890 | 4,830 | 4,840 | 51,700 | 2,420 |
| 2007-04-09 | 4,840 | 4,930 | 4,840 | 4,880 | 31,500 | 2,440 |
| 2007-04-06 | 4,810 | 4,830 | 4,810 | 4,830 | 15,900 | 2,415 |
| 2007-04-05 | 4,750 | 4,830 | 4,750 | 4,800 | 43,000 | 2,400 |
| 2007-04-04 | 4,800 | 4,820 | 4,750 | 4,770 | 46,800 | 2,385 |
| 2007-04-03 | 4,810 | 4,850 | 4,760 | 4,800 | 49,700 | 2,400 |
| 2007-04-02 | 4,820 | 4,870 | 4,810 | 4,810 | 38,300 | 2,405 |
| 2007-03-30 | 4,800 | 4,810 | 4,760 | 4,810 | 30,400 | 2,405 |
| 2007-03-29 | 4,790 | 4,800 | 4,750 | 4,770 | 70,300 | 2,385 |
| 2007-03-28 | 4,760 | 4,810 | 4,750 | 4,780 | 29,600 | 2,390 |
| 2007-03-27 | 4,780 | 4,840 | 4,750 | 4,750 | 21,000 | 2,375 |
| 2007-03-26 | 4,780 | 4,790 | 4,740 | 4,770 | 44,500 | 2,385 |
| 2007-03-23 | 4,780 | 4,780 | 4,770 | 4,780 | 30,900 | 2,390 |
| 2007-03-22 | 4,790 | 4,790 | 4,760 | 4,770 | 24,300 | 2,385 |
| 2007-03-20 | 4,770 | 4,780 | 4,730 | 4,780 | 36,800 | 2,390 |
| 2007-03-19 | 4,760 | 4,810 | 4,730 | 4,760 | 25,700 | 2,380 |
| 2007-03-16 | 4,760 | 4,790 | 4,740 | 4,750 | 46,700 | 2,375 |
| 2007-03-15 | 4,790 | 4,790 | 4,740 | 4,750 | 28,100 | 2,375 |
| 2007-03-14 | 4,870 | 4,870 | 4,760 | 4,800 | 27,000 | 2,400 |
| 2007-03-13 | 4,840 | 4,890 | 4,820 | 4,880 | 57,400 | 2,440 |
| 2007-03-12 | 4,730 | 4,850 | 4,730 | 4,850 | 23,100 | 2,425 |
| 2007-03-09 | 4,670 | 4,750 | 4,640 | 4,720 | 64,100 | 2,360 |
| 2007-03-08 | 4,650 | 4,680 | 4,620 | 4,670 | 39,000 | 2,335 |
| 2007-03-07 | 4,800 | 4,800 | 4,670 | 4,680 | 47,000 | 2,340 |
| 2007-03-06 | 4,590 | 4,820 | 4,590 | 4,800 | 32,500 | 2,400 |
| 2007-03-05 | 4,690 | 4,710 | 4,630 | 4,660 | 25,200 | 2,330 |
| 2007-03-02 | 4,790 | 4,810 | 4,690 | 4,740 | 23,600 | 2,370 |
| 2007-03-01 | 4,780 | 4,820 | 4,730 | 4,820 | 19,800 | 2,410 |
| 2007-02-28 | 4,650 | 4,810 | 4,650 | 4,800 | 27,100 | 2,400 |
| 2007-02-27 | 4,880 | 4,910 | 4,840 | 4,900 | 37,200 | 2,450 |
| 2007-02-26 | 4,880 | 4,900 | 4,810 | 4,880 | 24,000 | 2,440 |
| 2007-02-23 | 4,850 | 4,860 | 4,820 | 4,850 | 21,200 | 2,425 |
| 2007-02-22 | 4,820 | 4,850 | 4,790 | 4,840 | 27,400 | 2,420 |
| 2007-02-21 | 4,720 | 4,800 | 4,720 | 4,790 | 24,000 | 2,395 |
| 2007-02-20 | 4,760 | 4,760 | 4,700 | 4,700 | 11,000 | 2,350 |
| 2007-02-19 | 4,730 | 4,750 | 4,710 | 4,750 | 8,000 | 2,375 |
| 2007-02-16 | 4,700 | 4,720 | 4,680 | 4,720 | 7,200 | 2,360 |
| 2007-02-15 | 4,600 | 4,680 | 4,580 | 4,680 | 31,500 | 2,340 |
| 2007-02-14 | 4,580 | 4,650 | 4,570 | 4,630 | 20,800 | 2,315 |
| 2007-02-13 | 4,600 | 4,620 | 4,580 | 4,590 | 18,400 | 2,295 |
| 2007-02-09 | 4,610 | 4,650 | 4,600 | 4,620 | 18,700 | 2,310 |
| 2007-02-08 | 4,680 | 4,690 | 4,630 | 4,630 | 16,700 | 2,315 |
| 2007-02-07 | 4,750 | 4,760 | 4,670 | 4,680 | 20,400 | 2,340 |
| 2007-02-06 | 4,750 | 4,750 | 4,710 | 4,720 | 7,700 | 2,360 |
| 2007-02-05 | 4,740 | 4,740 | 4,690 | 4,700 | 13,300 | 2,350 |
| 2007-02-02 | 4,720 | 4,730 | 4,690 | 4,690 | 12,500 | 2,345 |
| 2007-02-01 | 4,600 | 4,700 | 4,600 | 4,700 | 19,000 | 2,350 |
| 2007-01-31 | 4,710 | 4,710 | 4,610 | 4,620 | 13,400 | 2,310 |
| 2007-01-30 | 4,730 | 4,730 | 4,700 | 4,700 | 7,800 | 2,350 |
| 2007-01-29 | 4,640 | 4,720 | 4,630 | 4,700 | 19,800 | 2,350 |
| 2007-01-26 | 4,700 | 4,790 | 4,680 | 4,790 | 15,800 | 2,395 |
| 2007-01-25 | 4,800 | 4,800 | 4,700 | 4,700 | 32,000 | 2,350 |
| 2007-01-24 | 4,800 | 4,810 | 4,780 | 4,790 | 14,800 | 2,395 |
| 2007-01-23 | 4,800 | 4,800 | 4,740 | 4,780 | 26,800 | 2,390 |
| 2007-01-22 | 4,740 | 4,760 | 4,740 | 4,750 | 9,900 | 2,375 |
| 2007-01-19 | 4,700 | 4,740 | 4,700 | 4,730 | 20,200 | 2,365 |
| 2007-01-18 | 4,730 | 4,740 | 4,670 | 4,680 | 39,000 | 2,340 |
| 2007-01-17 | 4,790 | 4,790 | 4,730 | 4,740 | 37,300 | 2,370 |
| 2007-01-16 | 4,750 | 4,830 | 4,730 | 4,810 | 41,800 | 2,405 |
| 2007-01-15 | 4,930 | 4,940 | 4,890 | 4,920 | 32,100 | 2,460 |
| 2007-01-12 | 4,930 | 4,930 | 4,880 | 4,890 | 35,500 | 2,445 |
| 2007-01-11 | 4,930 | 4,950 | 4,870 | 4,910 | 24,100 | 2,455 |
| 2007-01-10 | 5,000 | 5,020 | 4,860 | 4,880 | 48,500 | 2,440 |
| 2007-01-09 | 5,090 | 5,090 | 5,010 | 5,030 | 23,700 | 2,515 |
| 2007-01-05 | 5,120 | 5,120 | 5,060 | 5,070 | 36,000 | 2,535 |
| 2007-01-04 | 5,050 | 5,120 | 5,050 | 5,120 | 16,900 | 2,560 |
分割・併合履歴 ： [2024-01-18]1株→2株
