2668 タビオ(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 | 2,750 | 2,750 | 2,675 | 2,740 | 1,600 | 2,740 |
| 2007-12-27 | 2,840 | 2,840 | 2,730 | 2,750 | 11,300 | 2,750 |
| 2007-12-26 | 2,895 | 2,970 | 2,690 | 2,800 | 15,500 | 2,800 |
| 2007-12-25 | 2,700 | 2,895 | 2,700 | 2,895 | 11,700 | 2,895 |
| 2007-12-21 | 2,660 | 2,680 | 2,625 | 2,680 | 3,500 | 2,680 |
| 2007-12-20 | 2,720 | 2,770 | 2,590 | 2,660 | 10,300 | 2,660 |
| 2007-12-19 | 2,900 | 2,900 | 2,680 | 2,750 | 13,600 | 2,750 |
| 2007-12-18 | 2,980 | 3,000 | 2,890 | 2,900 | 3,600 | 2,900 |
| 2007-12-17 | 3,100 | 3,100 | 2,960 | 3,090 | 8,100 | 3,090 |
| 2007-12-14 | 3,160 | 3,170 | 3,120 | 3,120 | 800 | 3,120 |
| 2007-12-13 | 3,120 | 3,150 | 3,100 | 3,120 | 1,800 | 3,120 |
| 2007-12-12 | 3,200 | 3,200 | 3,110 | 3,150 | 4,900 | 3,150 |
| 2007-12-11 | 3,160 | 3,260 | 3,110 | 3,240 | 8,100 | 3,240 |
| 2007-12-10 | 3,230 | 3,230 | 3,100 | 3,160 | 5,500 | 3,160 |
| 2007-12-07 | 3,010 | 3,250 | 3,010 | 3,250 | 22,900 | 3,250 |
| 2007-12-06 | 2,985 | 3,010 | 2,980 | 3,010 | 3,800 | 3,010 |
| 2007-12-05 | 3,000 | 3,010 | 2,970 | 3,000 | 15,500 | 3,000 |
| 2007-12-04 | 3,010 | 3,010 | 2,950 | 3,000 | 4,400 | 3,000 |
| 2007-12-03 | 3,040 | 3,070 | 2,955 | 3,000 | 3,800 | 3,000 |
| 2007-11-30 | 3,010 | 3,010 | 2,990 | 3,010 | 4,100 | 3,010 |
| 2007-11-29 | 3,000 | 3,060 | 2,950 | 3,000 | 3,200 | 3,000 |
| 2007-11-28 | 3,000 | 3,000 | 2,950 | 3,000 | 1,900 | 3,000 |
| 2007-11-27 | 3,000 | 3,000 | 2,910 | 3,000 | 1,900 | 3,000 |
| 2007-11-26 | 2,900 | 3,040 | 2,900 | 3,000 | 11,100 | 3,000 |
| 2007-11-22 | 2,700 | 2,905 | 2,670 | 2,900 | 6,000 | 2,900 |
| 2007-11-21 | 2,795 | 2,795 | 2,690 | 2,770 | 8,400 | 2,770 |
| 2007-11-20 | 2,790 | 2,800 | 2,630 | 2,795 | 5,400 | 2,795 |
| 2007-11-19 | 2,890 | 2,890 | 2,815 | 2,835 | 6,700 | 2,835 |
| 2007-11-16 | 2,935 | 2,935 | 2,800 | 2,860 | 2,900 | 2,860 |
| 2007-11-15 | 2,885 | 2,950 | 2,885 | 2,905 | 5,900 | 2,905 |
| 2007-11-14 | 2,800 | 2,845 | 2,750 | 2,845 | 3,600 | 2,845 |
| 2007-11-13 | 2,700 | 2,750 | 2,665 | 2,750 | 7,300 | 2,750 |
| 2007-11-12 | 2,750 | 2,775 | 2,680 | 2,775 | 8,500 | 2,775 |
| 2007-11-09 | 2,760 | 2,790 | 2,730 | 2,775 | 2,500 | 2,775 |
| 2007-11-08 | 2,765 | 2,800 | 2,730 | 2,800 | 10,100 | 2,800 |
| 2007-11-07 | 2,860 | 3,000 | 2,860 | 2,885 | 6,900 | 2,885 |
| 2007-11-06 | 3,000 | 3,000 | 2,920 | 2,935 | 6,200 | 2,935 |
| 2007-11-05 | 3,100 | 3,100 | 2,980 | 3,000 | 15,100 | 3,000 |
| 2007-11-02 | 3,050 | 3,150 | 2,900 | 3,140 | 10,200 | 3,140 |
| 2007-11-01 | 3,050 | 3,190 | 3,040 | 3,170 | 17,000 | 3,170 |
| 2007-10-31 | 2,950 | 3,030 | 2,910 | 2,990 | 9,400 | 2,990 |
| 2007-10-30 | 2,995 | 3,020 | 2,810 | 3,000 | 15,200 | 3,000 |
| 2007-10-29 | 2,995 | 3,050 | 2,930 | 3,000 | 20,900 | 3,000 |
| 2007-10-26 | 2,600 | 2,850 | 2,580 | 2,800 | 21,600 | 2,800 |
| 2007-10-25 | 2,480 | 2,670 | 2,445 | 2,650 | 20,100 | 2,650 |
| 2007-10-24 | 2,580 | 2,580 | 2,400 | 2,445 | 6,400 | 2,445 |
| 2007-10-23 | 2,500 | 2,550 | 2,450 | 2,550 | 13,300 | 2,550 |
| 2007-10-22 | 2,170 | 2,480 | 2,170 | 2,480 | 14,000 | 2,480 |
| 2007-10-19 | 2,300 | 2,400 | 2,295 | 2,360 | 6,100 | 2,360 |
| 2007-10-18 | 2,200 | 2,450 | 2,200 | 2,400 | 17,500 | 2,400 |
| 2007-10-17 | 2,255 | 2,290 | 2,150 | 2,205 | 9,800 | 2,205 |
| 2007-10-16 | 2,075 | 2,460 | 2,075 | 2,295 | 44,000 | 2,295 |
| 2007-10-15 | 2,010 | 2,060 | 1,960 | 2,060 | 16,300 | 2,060 |
| 2007-10-12 | 2,170 | 2,190 | 1,970 | 2,010 | 28,500 | 2,010 |
| 2007-10-11 | 2,120 | 2,150 | 2,050 | 2,150 | 3,700 | 2,150 |
| 2007-10-10 | 2,180 | 2,190 | 2,120 | 2,150 | 17,700 | 2,150 |
| 2007-10-09 | 2,230 | 2,230 | 2,135 | 2,175 | 4,000 | 2,175 |
| 2007-10-05 | 2,110 | 2,200 | 2,100 | 2,180 | 4,000 | 2,180 |
| 2007-10-04 | 2,170 | 2,180 | 2,120 | 2,150 | 2,900 | 2,150 |
| 2007-10-03 | 2,020 | 2,200 | 2,020 | 2,200 | 8,800 | 2,200 |
| 2007-10-02 | 2,035 | 2,070 | 2,035 | 2,035 | 1,100 | 2,035 |
| 2007-10-01 | 2,005 | 2,080 | 2,005 | 2,035 | 1,600 | 2,035 |
| 2007-09-28 | 2,055 | 2,090 | 2,020 | 2,060 | 5,800 | 2,060 |
| 2007-09-27 | 1,985 | 2,095 | 1,956 | 2,095 | 10,900 | 2,095 |
| 2007-09-26 | 1,915 | 1,929 | 1,888 | 1,929 | 5,300 | 1,929 |
| 2007-09-25 | 1,919 | 1,919 | 1,891 | 1,892 | 3,600 | 1,892 |
| 2007-09-21 | 1,890 | 1,914 | 1,890 | 1,905 | 7,700 | 1,905 |
| 2007-09-20 | 1,918 | 1,920 | 1,885 | 1,900 | 6,500 | 1,900 |
| 2007-09-19 | 1,920 | 1,940 | 1,871 | 1,918 | 7,100 | 1,918 |
| 2007-09-18 | 1,890 | 1,890 | 1,854 | 1,865 | 3,700 | 1,865 |
| 2007-09-14 | 1,790 | 1,880 | 1,790 | 1,854 | 5,600 | 1,854 |
| 2007-09-13 | 1,658 | 1,700 | 1,658 | 1,700 | 3,600 | 1,700 |
| 2007-09-12 | 1,775 | 1,775 | 1,718 | 1,718 | 8,200 | 1,718 |
| 2007-09-11 | 1,790 | 1,790 | 1,780 | 1,780 | 500 | 1,780 |
| 2007-09-10 | 1,732 | 1,735 | 1,665 | 1,735 | 4,500 | 1,735 |
| 2007-09-07 | 1,855 | 1,855 | 1,762 | 1,762 | 4,700 | 1,762 |
| 2007-09-06 | 1,800 | 1,830 | 1,790 | 1,830 | 2,600 | 1,830 |
| 2007-09-05 | 1,800 | 1,850 | 1,800 | 1,830 | 2,300 | 1,830 |
| 2007-09-04 | 1,880 | 1,880 | 1,751 | 1,762 | 6,300 | 1,762 |
| 2007-09-03 | 1,925 | 1,925 | 1,850 | 1,899 | 11,200 | 1,899 |
| 2007-08-31 | 1,800 | 1,888 | 1,800 | 1,865 | 9,400 | 1,865 |
| 2007-08-30 | 1,760 | 1,830 | 1,760 | 1,820 | 4,700 | 1,820 |
| 2007-08-29 | 1,761 | 1,800 | 1,740 | 1,780 | 3,000 | 1,780 |
| 2007-08-28 | 1,780 | 1,899 | 1,760 | 1,850 | 16,500 | 1,850 |
| 2007-08-27 | 1,770 | 1,819 | 1,770 | 1,789 | 10,000 | 1,789 |
| 2007-08-24 | 1,650 | 1,785 | 1,650 | 1,770 | 12,400 | 1,770 |
| 2007-08-23 | 1,596 | 1,689 | 1,596 | 1,680 | 10,300 | 1,680 |
| 2007-08-22 | 1,541 | 1,580 | 1,541 | 1,580 | 7,700 | 1,580 |
| 2007-08-21 | 1,540 | 1,580 | 1,540 | 1,541 | 2,100 | 1,541 |
| 2007-08-20 | 1,530 | 1,560 | 1,487 | 1,540 | 18,700 | 1,540 |
| 2007-08-17 | 1,514 | 1,514 | 1,402 | 1,423 | 21,600 | 1,423 |
| 2007-08-16 | 1,552 | 1,605 | 1,512 | 1,530 | 14,300 | 1,530 |
| 2007-08-15 | 1,565 | 1,600 | 1,540 | 1,600 | 4,800 | 1,600 |
| 2007-08-14 | 1,560 | 1,584 | 1,522 | 1,570 | 8,500 | 1,570 |
| 2007-08-13 | 1,580 | 1,580 | 1,540 | 1,550 | 9,300 | 1,550 |
| 2007-08-10 | 1,580 | 1,580 | 1,504 | 1,539 | 27,500 | 1,539 |
| 2007-08-09 | 1,720 | 1,774 | 1,580 | 1,607 | 31,600 | 1,607 |
| 2007-08-08 | 1,850 | 1,880 | 1,671 | 1,671 | 9,100 | 1,671 |
| 2007-08-07 | 1,840 | 1,855 | 1,805 | 1,850 | 17,500 | 1,850 |
| 2007-08-06 | 1,916 | 1,916 | 1,890 | 1,900 | 7,900 | 1,900 |
| 2007-08-03 | 1,990 | 1,990 | 1,946 | 1,967 | 4,900 | 1,967 |
| 2007-08-02 | 1,999 | 1,999 | 1,961 | 1,990 | 5,800 | 1,990 |
| 2007-08-01 | 1,968 | 2,000 | 1,968 | 1,990 | 1,300 | 1,990 |
| 2007-07-31 | 1,957 | 2,015 | 1,950 | 1,998 | 16,500 | 1,998 |
| 2007-07-30 | 1,922 | 1,990 | 1,920 | 1,985 | 4,500 | 1,985 |
| 2007-07-27 | 1,900 | 2,000 | 1,900 | 1,968 | 20,300 | 1,968 |
| 2007-07-26 | 1,997 | 2,015 | 1,989 | 2,000 | 13,100 | 2,000 |
| 2007-07-25 | 2,175 | 2,185 | 1,995 | 1,995 | 39,100 | 1,995 |
| 2007-07-24 | 2,080 | 2,275 | 2,080 | 2,175 | 21,300 | 2,175 |
| 2007-07-23 | 2,025 | 2,075 | 2,000 | 2,070 | 2,900 | 2,070 |
| 2007-07-20 | 2,045 | 2,045 | 2,000 | 2,030 | 2,500 | 2,030 |
| 2007-07-19 | 2,050 | 2,050 | 1,961 | 1,997 | 6,400 | 1,997 |
| 2007-07-18 | 2,010 | 2,085 | 1,994 | 2,050 | 11,700 | 2,050 |
| 2007-07-17 | 1,994 | 2,065 | 1,994 | 1,994 | 4,200 | 1,994 |
| 2007-07-13 | 1,975 | 1,975 | 1,955 | 1,975 | 1,400 | 1,975 |
| 2007-07-12 | 1,920 | 2,020 | 1,915 | 1,915 | 24,000 | 1,915 |
| 2007-07-11 | 2,025 | 2,025 | 1,926 | 1,949 | 10,700 | 1,949 |
| 2007-07-10 | 2,060 | 2,060 | 2,040 | 2,045 | 4,200 | 2,045 |
| 2007-07-09 | 2,075 | 2,140 | 2,075 | 2,100 | 4,100 | 2,100 |
| 2007-07-06 | 2,150 | 2,150 | 2,070 | 2,070 | 3,900 | 2,070 |
| 2007-07-05 | 2,190 | 2,190 | 2,110 | 2,180 | 4,600 | 2,180 |
| 2007-07-04 | 2,240 | 2,250 | 2,160 | 2,200 | 10,800 | 2,200 |
| 2007-07-03 | 2,170 | 2,235 | 2,160 | 2,210 | 10,800 | 2,210 |
| 2007-07-02 | 2,280 | 2,280 | 2,130 | 2,170 | 10,700 | 2,170 |
| 2007-06-29 | 2,290 | 2,290 | 2,110 | 2,200 | 27,300 | 2,200 |
| 2007-06-28 | 2,100 | 2,330 | 2,095 | 2,270 | 49,800 | 2,270 |
| 2007-06-27 | 1,885 | 2,030 | 1,885 | 2,010 | 55,800 | 2,010 |
| 2007-06-26 | 1,848 | 1,848 | 1,800 | 1,830 | 4,000 | 1,830 |
| 2007-06-25 | 1,781 | 1,848 | 1,766 | 1,848 | 7,100 | 1,848 |
| 2007-06-22 | 1,794 | 1,794 | 1,781 | 1,781 | 1,100 | 1,781 |
| 2007-06-21 | 1,840 | 1,840 | 1,765 | 1,795 | 8,000 | 1,795 |
| 2007-06-20 | 1,849 | 1,850 | 1,758 | 1,850 | 19,900 | 1,850 |
| 2007-06-19 | 1,700 | 1,890 | 1,700 | 1,849 | 34,600 | 1,849 |
| 2007-06-18 | 1,590 | 1,719 | 1,590 | 1,701 | 21,600 | 1,701 |
| 2007-06-15 | 1,545 | 1,580 | 1,530 | 1,580 | 23,400 | 1,580 |
| 2007-06-14 | 1,527 | 1,540 | 1,527 | 1,530 | 3,100 | 1,530 |
| 2007-06-13 | 1,538 | 1,538 | 1,523 | 1,527 | 15,400 | 1,527 |
| 2007-06-12 | 1,472 | 1,555 | 1,472 | 1,538 | 24,300 | 1,538 |
| 2007-06-11 | 1,470 | 1,470 | 1,430 | 1,470 | 14,900 | 1,470 |
| 2007-06-08 | 1,448 | 1,475 | 1,435 | 1,475 | 3,200 | 1,475 |
| 2007-06-07 | 1,405 | 1,410 | 1,386 | 1,410 | 21,800 | 1,410 |
| 2007-06-06 | 1,410 | 1,412 | 1,400 | 1,410 | 5,600 | 1,410 |
| 2007-06-05 | 1,390 | 1,397 | 1,388 | 1,397 | 7,400 | 1,397 |
| 2007-06-04 | 1,410 | 1,410 | 1,401 | 1,410 | 4,300 | 1,410 |
| 2007-06-01 | 1,403 | 1,410 | 1,397 | 1,403 | 7,800 | 1,403 |
| 2007-05-31 | 1,365 | 1,430 | 1,365 | 1,430 | 6,600 | 1,430 |
| 2007-05-30 | 1,381 | 1,391 | 1,360 | 1,370 | 13,700 | 1,370 |
| 2007-05-29 | 1,450 | 1,450 | 1,390 | 1,411 | 15,000 | 1,411 |
| 2007-05-28 | 1,480 | 1,480 | 1,450 | 1,455 | 6,800 | 1,455 |
| 2007-05-25 | 1,450 | 1,505 | 1,400 | 1,490 | 10,500 | 1,490 |
| 2007-05-24 | 1,524 | 1,524 | 1,487 | 1,508 | 10,000 | 1,508 |
| 2007-05-23 | 1,443 | 1,510 | 1,443 | 1,510 | 20,300 | 1,510 |
| 2007-05-22 | 1,395 | 1,443 | 1,383 | 1,435 | 26,300 | 1,435 |
| 2007-05-21 | 1,415 | 1,415 | 1,390 | 1,400 | 17,400 | 1,400 |
| 2007-05-18 | 1,398 | 1,405 | 1,360 | 1,398 | 18,700 | 1,398 |
| 2007-05-17 | 1,400 | 1,400 | 1,361 | 1,380 | 15,700 | 1,380 |
| 2007-05-16 | 1,335 | 1,361 | 1,330 | 1,360 | 25,900 | 1,360 |
| 2007-05-15 | 1,335 | 1,336 | 1,315 | 1,335 | 21,900 | 1,335 |
| 2007-05-14 | 1,305 | 1,339 | 1,305 | 1,333 | 18,300 | 1,333 |
| 2007-05-11 | 1,275 | 1,300 | 1,270 | 1,292 | 5,700 | 1,292 |
| 2007-05-10 | 1,270 | 1,270 | 1,253 | 1,270 | 3,700 | 1,270 |
| 2007-05-09 | 1,225 | 1,260 | 1,225 | 1,250 | 27,300 | 1,250 |
| 2007-05-08 | 1,240 | 1,240 | 1,235 | 1,240 | 6,100 | 1,240 |
| 2007-05-07 | 1,280 | 1,290 | 1,237 | 1,245 | 11,300 | 1,245 |
| 2007-05-02 | 1,206 | 1,230 | 1,201 | 1,230 | 12,800 | 1,230 |
| 2007-05-01 | 1,200 | 1,225 | 1,200 | 1,207 | 9,800 | 1,207 |
| 2007-04-27 | 1,200 | 1,205 | 1,199 | 1,200 | 8,300 | 1,200 |
| 2007-04-26 | 1,199 | 1,199 | 1,183 | 1,199 | 1,600 | 1,199 |
| 2007-04-25 | 1,200 | 1,200 | 1,186 | 1,195 | 7,300 | 1,195 |
| 2007-04-24 | 1,200 | 1,210 | 1,185 | 1,210 | 3,900 | 1,210 |
| 2007-04-23 | 1,214 | 1,220 | 1,201 | 1,206 | 3,700 | 1,206 |
| 2007-04-20 | 1,239 | 1,239 | 1,215 | 1,215 | 2,300 | 1,215 |
| 2007-04-19 | 1,260 | 1,260 | 1,210 | 1,221 | 16,100 | 1,221 |
| 2007-04-18 | 1,260 | 1,280 | 1,260 | 1,271 | 8,500 | 1,271 |
| 2007-04-17 | 1,259 | 1,310 | 1,231 | 1,251 | 14,600 | 1,251 |
| 2007-04-16 | 1,290 | 1,290 | 1,205 | 1,220 | 9,900 | 1,220 |
| 2007-04-13 | 1,320 | 1,320 | 1,250 | 1,290 | 42,400 | 1,290 |
| 2007-04-12 | 1,280 | 1,354 | 1,275 | 1,315 | 39,600 | 1,315 |
| 2007-04-11 | 1,298 | 1,298 | 1,274 | 1,275 | 5,400 | 1,275 |
| 2007-04-10 | 1,260 | 1,290 | 1,260 | 1,280 | 6,100 | 1,280 |
| 2007-04-09 | 1,250 | 1,260 | 1,240 | 1,260 | 5,000 | 1,260 |
| 2007-04-06 | 1,245 | 1,250 | 1,200 | 1,250 | 12,300 | 1,250 |
| 2007-04-05 | 1,250 | 1,250 | 1,212 | 1,245 | 600 | 1,245 |
| 2007-04-04 | 1,181 | 1,250 | 1,181 | 1,250 | 3,600 | 1,250 |
| 2007-04-03 | 1,185 | 1,200 | 1,180 | 1,199 | 2,700 | 1,199 |
| 2007-04-02 | 1,205 | 1,205 | 1,190 | 1,200 | 2,800 | 1,200 |
| 2007-03-30 | 1,200 | 1,219 | 1,194 | 1,200 | 1,100 | 1,200 |
| 2007-03-29 | 1,239 | 1,240 | 1,190 | 1,230 | 3,200 | 1,230 |
| 2007-03-28 | 1,255 | 1,255 | 1,200 | 1,218 | 1,300 | 1,218 |
| 2007-03-27 | 1,251 | 1,251 | 1,161 | 1,230 | 5,300 | 1,230 |
| 2007-03-26 | 1,280 | 1,280 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2007-03-23 | 1,285 | 1,285 | 1,285 | 1,285 | 200 | 1,285 |
| 2007-03-22 | 1,291 | 1,291 | 1,254 | 1,287 | 2,200 | 1,287 |
| 2007-03-20 | 1,300 | 1,300 | 1,281 | 1,299 | 500 | 1,299 |
| 2007-03-19 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 | 1,310 |
| 2007-03-16 | 1,309 | 1,320 | 1,300 | 1,320 | 6,300 | 1,320 |
| 2007-03-15 | 1,320 | 1,340 | 1,320 | 1,340 | 11,400 | 1,340 |
| 2007-03-14 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2007-03-13 | 1,325 | 1,330 | 1,320 | 1,330 | 3,300 | 1,330 |
| 2007-03-12 | 1,348 | 1,365 | 1,331 | 1,365 | 6,300 | 1,365 |
| 2007-03-09 | 1,320 | 1,328 | 1,315 | 1,328 | 4,600 | 1,328 |
| 2007-03-08 | 1,300 | 1,330 | 1,300 | 1,330 | 5,900 | 1,330 |
| 2007-03-07 | 1,267 | 1,280 | 1,265 | 1,280 | 12,400 | 1,280 |
| 2007-03-06 | 1,230 | 1,255 | 1,216 | 1,255 | 1,900 | 1,255 |
| 2007-03-05 | 1,273 | 1,274 | 1,240 | 1,240 | 6,400 | 1,240 |
| 2007-03-02 | 1,301 | 1,301 | 1,300 | 1,300 | 3,700 | 1,300 |
| 2007-03-01 | 1,315 | 1,315 | 1,301 | 1,301 | 2,100 | 1,301 |
| 2007-02-28 | 1,325 | 1,325 | 1,263 | 1,310 | 10,300 | 1,310 |
| 2007-02-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,200 | 1,360 |
| 2007-02-26 | 1,370 | 1,380 | 1,345 | 1,380 | 5,800 | 1,380 |
| 2007-02-23 | 1,373 | 1,390 | 1,370 | 1,370 | 5,300 | 1,370 |
| 2007-02-22 | 1,375 | 1,408 | 1,375 | 1,400 | 11,800 | 1,400 |
| 2007-02-21 | 1,390 | 1,398 | 1,365 | 1,398 | 3,200 | 1,398 |
| 2007-02-20 | 1,362 | 1,390 | 1,362 | 1,390 | 6,000 | 1,390 |
| 2007-02-19 | 1,360 | 1,365 | 1,355 | 1,362 | 2,800 | 1,362 |
| 2007-02-16 | 1,364 | 1,395 | 1,355 | 1,395 | 5,500 | 1,395 |
| 2007-02-15 | 1,352 | 1,365 | 1,352 | 1,365 | 6,400 | 1,365 |
| 2007-02-14 | 1,379 | 1,400 | 1,350 | 1,352 | 3,400 | 1,352 |
| 2007-02-13 | 1,329 | 1,382 | 1,329 | 1,382 | 3,800 | 1,382 |
| 2007-02-09 | 1,330 | 1,330 | 1,301 | 1,312 | 7,500 | 1,312 |
| 2007-02-08 | 1,352 | 1,376 | 1,329 | 1,365 | 6,000 | 1,365 |
| 2007-02-07 | 1,400 | 1,400 | 1,390 | 1,390 | 2,100 | 1,390 |
| 2007-02-06 | 1,390 | 1,400 | 1,365 | 1,400 | 3,100 | 1,400 |
| 2007-02-05 | 1,385 | 1,395 | 1,325 | 1,395 | 4,100 | 1,395 |
| 2007-02-02 | 1,414 | 1,414 | 1,385 | 1,410 | 2,400 | 1,410 |
| 2007-02-01 | 1,405 | 1,414 | 1,400 | 1,414 | 2,000 | 1,414 |
| 2007-01-31 | 1,420 | 1,420 | 1,408 | 1,420 | 6,200 | 1,420 |
| 2007-01-30 | 1,414 | 1,420 | 1,405 | 1,420 | 5,500 | 1,420 |
| 2007-01-29 | 1,400 | 1,449 | 1,400 | 1,445 | 16,300 | 1,445 |
| 2007-01-26 | 1,400 | 1,400 | 1,390 | 1,390 | 1,600 | 1,390 |
| 2007-01-25 | 1,380 | 1,398 | 1,380 | 1,398 | 2,200 | 1,398 |
| 2007-01-24 | 1,400 | 1,405 | 1,382 | 1,382 | 8,400 | 1,382 |
| 2007-01-23 | 1,380 | 1,395 | 1,374 | 1,395 | 1,400 | 1,395 |
| 2007-01-22 | 1,410 | 1,410 | 1,390 | 1,400 | 3,500 | 1,400 |
| 2007-01-19 | 1,416 | 1,416 | 1,410 | 1,410 | 7,500 | 1,410 |
| 2007-01-18 | 1,410 | 1,419 | 1,405 | 1,416 | 3,300 | 1,416 |
| 2007-01-17 | 1,390 | 1,410 | 1,385 | 1,410 | 2,400 | 1,410 |
| 2007-01-16 | 1,420 | 1,420 | 1,390 | 1,390 | 5,800 | 1,390 |
| 2007-01-15 | 1,390 | 1,410 | 1,390 | 1,400 | 9,100 | 1,400 |
| 2007-01-12 | 1,355 | 1,433 | 1,355 | 1,430 | 23,900 | 1,430 |
| 2007-01-11 | 1,337 | 1,338 | 1,311 | 1,325 | 2,400 | 1,325 |
| 2007-01-10 | 1,363 | 1,363 | 1,300 | 1,337 | 6,600 | 1,337 |
| 2007-01-09 | 1,303 | 1,360 | 1,303 | 1,360 | 11,100 | 1,360 |
| 2007-01-05 | 1,340 | 1,354 | 1,336 | 1,354 | 3,300 | 1,354 |
| 2007-01-04 | 1,340 | 1,350 | 1,340 | 1,340 | 1,500 | 1,340 |
分割・併合履歴 ： [2001-08-28]1株→2株
