2676 高千穂交易(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 | 1,380 | 1,381 | 1,365 | 1,367 | 4,900 | 1,367 |
| 2007-12-27 | 1,375 | 1,398 | 1,371 | 1,387 | 9,600 | 1,387 |
| 2007-12-26 | 1,373 | 1,387 | 1,371 | 1,387 | 5,300 | 1,387 |
| 2007-12-25 | 1,375 | 1,377 | 1,359 | 1,372 | 4,700 | 1,372 |
| 2007-12-21 | 1,337 | 1,355 | 1,331 | 1,355 | 9,300 | 1,355 |
| 2007-12-20 | 1,346 | 1,350 | 1,330 | 1,338 | 16,400 | 1,338 |
| 2007-12-19 | 1,375 | 1,380 | 1,370 | 1,370 | 12,200 | 1,370 |
| 2007-12-18 | 1,372 | 1,390 | 1,369 | 1,383 | 10,100 | 1,383 |
| 2007-12-17 | 1,370 | 1,381 | 1,370 | 1,372 | 9,900 | 1,372 |
| 2007-12-14 | 1,380 | 1,399 | 1,374 | 1,375 | 18,500 | 1,375 |
| 2007-12-13 | 1,403 | 1,410 | 1,380 | 1,381 | 16,900 | 1,381 |
| 2007-12-12 | 1,382 | 1,405 | 1,381 | 1,402 | 12,900 | 1,402 |
| 2007-12-11 | 1,389 | 1,405 | 1,389 | 1,401 | 10,100 | 1,401 |
| 2007-12-10 | 1,377 | 1,388 | 1,377 | 1,381 | 17,200 | 1,381 |
| 2007-12-07 | 1,390 | 1,406 | 1,385 | 1,385 | 13,400 | 1,385 |
| 2007-12-06 | 1,400 | 1,411 | 1,391 | 1,402 | 17,000 | 1,402 |
| 2007-12-05 | 1,402 | 1,406 | 1,392 | 1,400 | 9,900 | 1,400 |
| 2007-12-04 | 1,407 | 1,407 | 1,390 | 1,394 | 12,800 | 1,394 |
| 2007-12-03 | 1,379 | 1,397 | 1,378 | 1,391 | 8,900 | 1,391 |
| 2007-11-30 | 1,360 | 1,385 | 1,360 | 1,376 | 9,600 | 1,376 |
| 2007-11-29 | 1,347 | 1,365 | 1,347 | 1,358 | 12,400 | 1,358 |
| 2007-11-28 | 1,319 | 1,334 | 1,314 | 1,328 | 9,700 | 1,328 |
| 2007-11-27 | 1,312 | 1,317 | 1,296 | 1,314 | 16,000 | 1,314 |
| 2007-11-26 | 1,290 | 1,325 | 1,290 | 1,312 | 15,000 | 1,312 |
| 2007-11-22 | 1,270 | 1,298 | 1,266 | 1,283 | 13,300 | 1,283 |
| 2007-11-21 | 1,299 | 1,303 | 1,273 | 1,273 | 8,900 | 1,273 |
| 2007-11-20 | 1,286 | 1,288 | 1,265 | 1,280 | 12,800 | 1,280 |
| 2007-11-19 | 1,302 | 1,309 | 1,280 | 1,300 | 18,900 | 1,300 |
| 2007-11-16 | 1,300 | 1,300 | 1,282 | 1,291 | 17,900 | 1,291 |
| 2007-11-15 | 1,297 | 1,323 | 1,297 | 1,316 | 9,400 | 1,316 |
| 2007-11-14 | 1,300 | 1,309 | 1,282 | 1,300 | 13,100 | 1,300 |
| 2007-11-13 | 1,273 | 1,294 | 1,260 | 1,265 | 17,700 | 1,265 |
| 2007-11-12 | 1,290 | 1,292 | 1,272 | 1,283 | 17,900 | 1,283 |
| 2007-11-09 | 1,306 | 1,317 | 1,277 | 1,310 | 26,600 | 1,310 |
| 2007-11-08 | 1,350 | 1,350 | 1,310 | 1,316 | 20,700 | 1,316 |
| 2007-11-07 | 1,376 | 1,376 | 1,351 | 1,352 | 20,800 | 1,352 |
| 2007-11-06 | 1,358 | 1,398 | 1,358 | 1,396 | 9,400 | 1,396 |
| 2007-11-05 | 1,413 | 1,413 | 1,377 | 1,380 | 16,700 | 1,380 |
| 2007-11-02 | 1,413 | 1,413 | 1,392 | 1,393 | 15,400 | 1,393 |
| 2007-11-01 | 1,389 | 1,420 | 1,385 | 1,418 | 21,800 | 1,418 |
| 2007-10-31 | 1,393 | 1,395 | 1,373 | 1,387 | 11,800 | 1,387 |
| 2007-10-30 | 1,384 | 1,390 | 1,363 | 1,390 | 22,100 | 1,390 |
| 2007-10-29 | 1,369 | 1,387 | 1,368 | 1,373 | 24,200 | 1,373 |
| 2007-10-26 | 1,361 | 1,369 | 1,357 | 1,361 | 15,800 | 1,361 |
| 2007-10-25 | 1,409 | 1,409 | 1,360 | 1,363 | 29,200 | 1,363 |
| 2007-10-24 | 1,346 | 1,400 | 1,346 | 1,370 | 37,700 | 1,370 |
| 2007-10-23 | 1,321 | 1,345 | 1,321 | 1,342 | 52,500 | 1,342 |
| 2007-10-22 | 1,317 | 1,317 | 1,286 | 1,315 | 123,500 | 1,315 |
| 2007-10-19 | 1,440 | 1,451 | 1,430 | 1,437 | 25,800 | 1,437 |
| 2007-10-18 | 1,470 | 1,483 | 1,442 | 1,442 | 28,800 | 1,442 |
| 2007-10-17 | 1,490 | 1,494 | 1,461 | 1,465 | 18,400 | 1,465 |
| 2007-10-16 | 1,514 | 1,514 | 1,491 | 1,495 | 16,200 | 1,495 |
| 2007-10-15 | 1,533 | 1,533 | 1,512 | 1,516 | 14,000 | 1,516 |
| 2007-10-12 | 1,543 | 1,545 | 1,528 | 1,529 | 10,700 | 1,529 |
| 2007-10-11 | 1,538 | 1,544 | 1,526 | 1,540 | 17,400 | 1,540 |
| 2007-10-10 | 1,546 | 1,550 | 1,540 | 1,540 | 8,300 | 1,540 |
| 2007-10-09 | 1,548 | 1,556 | 1,542 | 1,549 | 7,700 | 1,549 |
| 2007-10-05 | 1,565 | 1,565 | 1,542 | 1,548 | 10,700 | 1,548 |
| 2007-10-04 | 1,558 | 1,561 | 1,550 | 1,558 | 8,700 | 1,558 |
| 2007-10-03 | 1,573 | 1,575 | 1,555 | 1,559 | 11,400 | 1,559 |
| 2007-10-02 | 1,547 | 1,573 | 1,547 | 1,573 | 16,000 | 1,573 |
| 2007-10-01 | 1,555 | 1,558 | 1,536 | 1,536 | 7,300 | 1,536 |
| 2007-09-28 | 1,559 | 1,565 | 1,550 | 1,555 | 17,400 | 1,555 |
| 2007-09-27 | 1,567 | 1,569 | 1,556 | 1,560 | 14,200 | 1,560 |
| 2007-09-26 | 1,557 | 1,563 | 1,550 | 1,555 | 18,100 | 1,555 |
| 2007-09-25 | 1,555 | 1,575 | 1,552 | 1,555 | 25,000 | 1,555 |
| 2007-09-21 | 1,615 | 1,628 | 1,550 | 1,599 | 46,100 | 1,599 |
| 2007-09-20 | 1,629 | 1,629 | 1,613 | 1,619 | 21,300 | 1,619 |
| 2007-09-19 | 1,614 | 1,634 | 1,605 | 1,620 | 16,400 | 1,620 |
| 2007-09-18 | 1,613 | 1,620 | 1,590 | 1,590 | 22,300 | 1,590 |
| 2007-09-14 | 1,600 | 1,612 | 1,585 | 1,610 | 32,200 | 1,610 |
| 2007-09-13 | 1,598 | 1,600 | 1,580 | 1,589 | 11,700 | 1,589 |
| 2007-09-12 | 1,592 | 1,594 | 1,585 | 1,591 | 17,700 | 1,591 |
| 2007-09-11 | 1,590 | 1,601 | 1,583 | 1,591 | 8,700 | 1,591 |
| 2007-09-10 | 1,590 | 1,601 | 1,584 | 1,595 | 15,400 | 1,595 |
| 2007-09-07 | 1,623 | 1,630 | 1,600 | 1,628 | 12,000 | 1,628 |
| 2007-09-06 | 1,580 | 1,635 | 1,580 | 1,622 | 26,400 | 1,622 |
| 2007-09-05 | 1,630 | 1,630 | 1,585 | 1,588 | 18,400 | 1,588 |
| 2007-09-04 | 1,600 | 1,605 | 1,591 | 1,605 | 33,300 | 1,605 |
| 2007-09-03 | 1,583 | 1,599 | 1,579 | 1,598 | 12,200 | 1,598 |
| 2007-08-31 | 1,577 | 1,582 | 1,562 | 1,582 | 16,600 | 1,582 |
| 2007-08-30 | 1,565 | 1,574 | 1,549 | 1,562 | 13,500 | 1,562 |
| 2007-08-29 | 1,565 | 1,565 | 1,540 | 1,557 | 9,300 | 1,557 |
| 2007-08-28 | 1,576 | 1,588 | 1,571 | 1,577 | 10,600 | 1,577 |
| 2007-08-27 | 1,576 | 1,594 | 1,575 | 1,579 | 12,500 | 1,579 |
| 2007-08-24 | 1,582 | 1,586 | 1,540 | 1,563 | 17,300 | 1,563 |
| 2007-08-23 | 1,582 | 1,591 | 1,575 | 1,585 | 12,600 | 1,585 |
| 2007-08-22 | 1,542 | 1,562 | 1,540 | 1,555 | 15,400 | 1,555 |
| 2007-08-21 | 1,522 | 1,543 | 1,522 | 1,539 | 9,100 | 1,539 |
| 2007-08-20 | 1,525 | 1,550 | 1,521 | 1,521 | 15,500 | 1,521 |
| 2007-08-17 | 1,550 | 1,550 | 1,508 | 1,514 | 26,400 | 1,514 |
| 2007-08-16 | 1,559 | 1,559 | 1,531 | 1,550 | 20,100 | 1,550 |
| 2007-08-15 | 1,573 | 1,575 | 1,556 | 1,562 | 18,300 | 1,562 |
| 2007-08-14 | 1,570 | 1,586 | 1,564 | 1,572 | 14,200 | 1,572 |
| 2007-08-13 | 1,557 | 1,570 | 1,550 | 1,570 | 14,900 | 1,570 |
| 2007-08-10 | 1,558 | 1,571 | 1,544 | 1,557 | 23,400 | 1,557 |
| 2007-08-09 | 1,579 | 1,594 | 1,561 | 1,571 | 26,800 | 1,571 |
| 2007-08-08 | 1,594 | 1,599 | 1,562 | 1,567 | 16,300 | 1,567 |
| 2007-08-07 | 1,608 | 1,613 | 1,587 | 1,587 | 17,900 | 1,587 |
| 2007-08-06 | 1,602 | 1,610 | 1,598 | 1,608 | 25,400 | 1,608 |
| 2007-08-03 | 1,623 | 1,625 | 1,610 | 1,615 | 17,700 | 1,615 |
| 2007-08-02 | 1,634 | 1,634 | 1,615 | 1,624 | 21,700 | 1,624 |
| 2007-08-01 | 1,631 | 1,631 | 1,609 | 1,609 | 14,500 | 1,609 |
| 2007-07-31 | 1,630 | 1,643 | 1,623 | 1,638 | 15,600 | 1,638 |
| 2007-07-30 | 1,597 | 1,640 | 1,597 | 1,640 | 21,200 | 1,640 |
| 2007-07-27 | 1,610 | 1,624 | 1,594 | 1,616 | 22,600 | 1,616 |
| 2007-07-26 | 1,662 | 1,664 | 1,627 | 1,627 | 26,700 | 1,627 |
| 2007-07-25 | 1,655 | 1,664 | 1,650 | 1,658 | 10,100 | 1,658 |
| 2007-07-24 | 1,650 | 1,665 | 1,649 | 1,665 | 12,400 | 1,665 |
| 2007-07-23 | 1,653 | 1,653 | 1,641 | 1,649 | 14,400 | 1,649 |
| 2007-07-20 | 1,653 | 1,664 | 1,643 | 1,653 | 12,000 | 1,653 |
| 2007-07-19 | 1,642 | 1,655 | 1,642 | 1,654 | 19,700 | 1,654 |
| 2007-07-18 | 1,641 | 1,642 | 1,630 | 1,639 | 14,000 | 1,639 |
| 2007-07-17 | 1,635 | 1,645 | 1,629 | 1,639 | 25,200 | 1,639 |
| 2007-07-13 | 1,644 | 1,646 | 1,638 | 1,639 | 22,400 | 1,639 |
| 2007-07-12 | 1,645 | 1,650 | 1,627 | 1,637 | 24,500 | 1,637 |
| 2007-07-11 | 1,625 | 1,648 | 1,625 | 1,648 | 23,600 | 1,648 |
| 2007-07-10 | 1,650 | 1,659 | 1,645 | 1,652 | 17,900 | 1,652 |
| 2007-07-09 | 1,641 | 1,657 | 1,640 | 1,653 | 14,400 | 1,653 |
| 2007-07-06 | 1,631 | 1,649 | 1,622 | 1,641 | 21,500 | 1,641 |
| 2007-07-05 | 1,641 | 1,642 | 1,621 | 1,641 | 30,800 | 1,641 |
| 2007-07-04 | 1,621 | 1,623 | 1,607 | 1,611 | 20,800 | 1,611 |
| 2007-07-03 | 1,629 | 1,629 | 1,605 | 1,620 | 15,400 | 1,620 |
| 2007-07-02 | 1,607 | 1,620 | 1,604 | 1,606 | 15,200 | 1,606 |
| 2007-06-29 | 1,589 | 1,607 | 1,589 | 1,607 | 12,900 | 1,607 |
| 2007-06-28 | 1,560 | 1,585 | 1,560 | 1,585 | 15,500 | 1,585 |
| 2007-06-27 | 1,554 | 1,563 | 1,546 | 1,556 | 24,700 | 1,556 |
| 2007-06-26 | 1,562 | 1,567 | 1,551 | 1,555 | 19,500 | 1,555 |
| 2007-06-25 | 1,570 | 1,575 | 1,561 | 1,562 | 21,800 | 1,562 |
| 2007-06-22 | 1,563 | 1,569 | 1,556 | 1,568 | 18,300 | 1,568 |
| 2007-06-21 | 1,554 | 1,564 | 1,544 | 1,563 | 20,400 | 1,563 |
| 2007-06-20 | 1,540 | 1,555 | 1,533 | 1,553 | 18,200 | 1,553 |
| 2007-06-19 | 1,554 | 1,555 | 1,538 | 1,539 | 18,600 | 1,539 |
| 2007-06-18 | 1,539 | 1,547 | 1,531 | 1,547 | 15,500 | 1,547 |
| 2007-06-15 | 1,520 | 1,525 | 1,514 | 1,525 | 19,700 | 1,525 |
| 2007-06-14 | 1,509 | 1,511 | 1,503 | 1,508 | 28,300 | 1,508 |
| 2007-06-13 | 1,506 | 1,514 | 1,497 | 1,503 | 27,400 | 1,503 |
| 2007-06-12 | 1,526 | 1,529 | 1,506 | 1,510 | 26,600 | 1,510 |
| 2007-06-11 | 1,530 | 1,543 | 1,524 | 1,526 | 22,600 | 1,526 |
| 2007-06-08 | 1,531 | 1,539 | 1,523 | 1,523 | 31,000 | 1,523 |
| 2007-06-07 | 1,550 | 1,555 | 1,533 | 1,543 | 23,000 | 1,543 |
| 2007-06-06 | 1,553 | 1,561 | 1,550 | 1,551 | 14,200 | 1,551 |
| 2007-06-05 | 1,554 | 1,559 | 1,550 | 1,557 | 17,900 | 1,557 |
| 2007-06-04 | 1,559 | 1,562 | 1,548 | 1,554 | 14,800 | 1,554 |
| 2007-06-01 | 1,547 | 1,553 | 1,541 | 1,545 | 14,900 | 1,545 |
| 2007-05-31 | 1,551 | 1,560 | 1,540 | 1,547 | 20,600 | 1,547 |
| 2007-05-30 | 1,559 | 1,563 | 1,547 | 1,553 | 17,800 | 1,553 |
| 2007-05-29 | 1,555 | 1,568 | 1,555 | 1,563 | 20,700 | 1,563 |
| 2007-05-28 | 1,561 | 1,575 | 1,552 | 1,555 | 18,900 | 1,555 |
| 2007-05-25 | 1,562 | 1,575 | 1,544 | 1,564 | 14,500 | 1,564 |
| 2007-05-24 | 1,575 | 1,576 | 1,555 | 1,563 | 8,700 | 1,563 |
| 2007-05-23 | 1,546 | 1,579 | 1,544 | 1,577 | 13,000 | 1,577 |
| 2007-05-22 | 1,546 | 1,550 | 1,535 | 1,545 | 8,700 | 1,545 |
| 2007-05-21 | 1,534 | 1,550 | 1,523 | 1,546 | 15,600 | 1,546 |
| 2007-05-18 | 1,574 | 1,602 | 1,541 | 1,550 | 21,600 | 1,550 |
| 2007-05-17 | 1,616 | 1,620 | 1,600 | 1,604 | 14,300 | 1,604 |
| 2007-05-16 | 1,634 | 1,641 | 1,615 | 1,620 | 8,700 | 1,620 |
| 2007-05-15 | 1,636 | 1,653 | 1,625 | 1,641 | 13,700 | 1,641 |
| 2007-05-14 | 1,675 | 1,677 | 1,651 | 1,653 | 19,000 | 1,653 |
| 2007-05-11 | 1,693 | 1,695 | 1,670 | 1,684 | 11,900 | 1,684 |
| 2007-05-10 | 1,690 | 1,704 | 1,688 | 1,699 | 20,100 | 1,699 |
| 2007-05-09 | 1,699 | 1,701 | 1,686 | 1,695 | 20,400 | 1,695 |
| 2007-05-08 | 1,707 | 1,708 | 1,696 | 1,706 | 9,600 | 1,706 |
| 2007-05-07 | 1,703 | 1,708 | 1,698 | 1,708 | 10,100 | 1,708 |
| 2007-05-02 | 1,700 | 1,702 | 1,695 | 1,698 | 11,500 | 1,698 |
| 2007-05-01 | 1,700 | 1,700 | 1,686 | 1,695 | 10,100 | 1,695 |
| 2007-04-27 | 1,698 | 1,702 | 1,692 | 1,702 | 11,100 | 1,702 |
| 2007-04-26 | 1,695 | 1,700 | 1,691 | 1,698 | 9,900 | 1,698 |
| 2007-04-25 | 1,695 | 1,705 | 1,690 | 1,697 | 11,000 | 1,697 |
| 2007-04-24 | 1,687 | 1,699 | 1,641 | 1,696 | 17,000 | 1,696 |
| 2007-04-23 | 1,700 | 1,709 | 1,688 | 1,690 | 14,100 | 1,690 |
| 2007-04-20 | 1,696 | 1,702 | 1,680 | 1,702 | 9,800 | 1,702 |
| 2007-04-19 | 1,695 | 1,703 | 1,686 | 1,689 | 20,300 | 1,689 |
| 2007-04-18 | 1,686 | 1,709 | 1,686 | 1,705 | 19,800 | 1,705 |
| 2007-04-17 | 1,715 | 1,715 | 1,680 | 1,688 | 35,200 | 1,688 |
| 2007-04-16 | 1,697 | 1,728 | 1,697 | 1,710 | 24,200 | 1,710 |
| 2007-04-13 | 1,691 | 1,700 | 1,691 | 1,694 | 19,800 | 1,694 |
| 2007-04-12 | 1,690 | 1,700 | 1,680 | 1,698 | 14,600 | 1,698 |
| 2007-04-11 | 1,691 | 1,700 | 1,691 | 1,697 | 22,900 | 1,697 |
| 2007-04-10 | 1,690 | 1,700 | 1,686 | 1,696 | 22,100 | 1,696 |
| 2007-04-09 | 1,685 | 1,711 | 1,685 | 1,699 | 35,200 | 1,699 |
| 2007-04-06 | 1,700 | 1,710 | 1,696 | 1,700 | 23,600 | 1,700 |
| 2007-04-05 | 1,709 | 1,709 | 1,698 | 1,700 | 19,500 | 1,700 |
| 2007-04-04 | 1,695 | 1,710 | 1,695 | 1,710 | 21,200 | 1,710 |
| 2007-04-03 | 1,690 | 1,695 | 1,680 | 1,689 | 19,900 | 1,689 |
| 2007-04-02 | 1,685 | 1,704 | 1,681 | 1,686 | 33,400 | 1,686 |
| 2007-03-30 | 1,689 | 1,705 | 1,688 | 1,688 | 34,800 | 1,688 |
| 2007-03-29 | 1,693 | 1,694 | 1,650 | 1,685 | 33,100 | 1,685 |
| 2007-03-28 | 1,697 | 1,722 | 1,697 | 1,712 | 28,200 | 1,712 |
| 2007-03-27 | 1,689 | 1,719 | 1,688 | 1,696 | 21,700 | 1,696 |
| 2007-03-26 | 1,737 | 1,738 | 1,733 | 1,733 | 32,700 | 1,733 |
| 2007-03-23 | 1,730 | 1,741 | 1,725 | 1,738 | 27,700 | 1,738 |
| 2007-03-22 | 1,721 | 1,730 | 1,712 | 1,720 | 16,500 | 1,720 |
| 2007-03-20 | 1,700 | 1,715 | 1,697 | 1,708 | 16,100 | 1,708 |
| 2007-03-19 | 1,695 | 1,706 | 1,688 | 1,697 | 23,600 | 1,697 |
| 2007-03-16 | 1,695 | 1,705 | 1,691 | 1,697 | 14,100 | 1,697 |
| 2007-03-15 | 1,685 | 1,703 | 1,685 | 1,701 | 11,200 | 1,701 |
| 2007-03-14 | 1,700 | 1,700 | 1,665 | 1,678 | 21,500 | 1,678 |
| 2007-03-13 | 1,700 | 1,715 | 1,700 | 1,706 | 18,500 | 1,706 |
| 2007-03-12 | 1,694 | 1,703 | 1,684 | 1,700 | 29,800 | 1,700 |
| 2007-03-09 | 1,645 | 1,672 | 1,640 | 1,664 | 49,100 | 1,664 |
| 2007-03-08 | 1,628 | 1,650 | 1,628 | 1,650 | 27,700 | 1,650 |
| 2007-03-07 | 1,622 | 1,643 | 1,622 | 1,627 | 33,800 | 1,627 |
| 2007-03-06 | 1,570 | 1,619 | 1,560 | 1,617 | 27,400 | 1,617 |
| 2007-03-05 | 1,621 | 1,629 | 1,570 | 1,578 | 56,200 | 1,578 |
| 2007-03-02 | 1,624 | 1,637 | 1,612 | 1,620 | 36,600 | 1,620 |
| 2007-03-01 | 1,605 | 1,620 | 1,598 | 1,620 | 58,900 | 1,620 |
| 2007-02-28 | 1,585 | 1,624 | 1,577 | 1,613 | 79,000 | 1,613 |
| 2007-02-27 | 1,630 | 1,631 | 1,625 | 1,628 | 33,500 | 1,628 |
| 2007-02-26 | 1,633 | 1,636 | 1,624 | 1,631 | 28,400 | 1,631 |
| 2007-02-23 | 1,614 | 1,625 | 1,605 | 1,619 | 23,700 | 1,619 |
| 2007-02-22 | 1,598 | 1,610 | 1,598 | 1,610 | 19,900 | 1,610 |
| 2007-02-21 | 1,597 | 1,597 | 1,590 | 1,592 | 13,900 | 1,592 |
| 2007-02-20 | 1,587 | 1,591 | 1,580 | 1,589 | 13,000 | 1,589 |
| 2007-02-19 | 1,570 | 1,587 | 1,570 | 1,581 | 21,300 | 1,581 |
| 2007-02-16 | 1,567 | 1,572 | 1,562 | 1,565 | 25,100 | 1,565 |
| 2007-02-15 | 1,569 | 1,569 | 1,555 | 1,567 | 26,600 | 1,567 |
| 2007-02-14 | 1,559 | 1,567 | 1,550 | 1,554 | 24,000 | 1,554 |
| 2007-02-13 | 1,550 | 1,560 | 1,550 | 1,554 | 15,200 | 1,554 |
| 2007-02-09 | 1,541 | 1,550 | 1,541 | 1,544 | 35,600 | 1,544 |
| 2007-02-08 | 1,550 | 1,553 | 1,541 | 1,542 | 24,300 | 1,542 |
| 2007-02-07 | 1,550 | 1,550 | 1,535 | 1,541 | 29,300 | 1,541 |
| 2007-02-06 | 1,544 | 1,551 | 1,538 | 1,548 | 10,500 | 1,548 |
| 2007-02-05 | 1,542 | 1,547 | 1,536 | 1,536 | 32,700 | 1,536 |
| 2007-02-02 | 1,532 | 1,539 | 1,529 | 1,533 | 15,500 | 1,533 |
| 2007-02-01 | 1,532 | 1,540 | 1,525 | 1,529 | 18,300 | 1,529 |
| 2007-01-31 | 1,519 | 1,533 | 1,515 | 1,523 | 29,500 | 1,523 |
| 2007-01-30 | 1,515 | 1,527 | 1,509 | 1,511 | 22,600 | 1,511 |
| 2007-01-29 | 1,539 | 1,545 | 1,509 | 1,511 | 31,600 | 1,511 |
| 2007-01-26 | 1,516 | 1,523 | 1,505 | 1,513 | 15,800 | 1,513 |
| 2007-01-25 | 1,530 | 1,534 | 1,517 | 1,523 | 21,700 | 1,523 |
| 2007-01-24 | 1,537 | 1,541 | 1,515 | 1,528 | 35,100 | 1,528 |
| 2007-01-23 | 1,535 | 1,547 | 1,528 | 1,534 | 15,000 | 1,534 |
| 2007-01-22 | 1,548 | 1,552 | 1,535 | 1,542 | 28,300 | 1,542 |
| 2007-01-19 | 1,548 | 1,549 | 1,537 | 1,544 | 7,700 | 1,544 |
| 2007-01-18 | 1,549 | 1,549 | 1,539 | 1,540 | 8,000 | 1,540 |
| 2007-01-17 | 1,544 | 1,550 | 1,530 | 1,550 | 9,900 | 1,550 |
| 2007-01-16 | 1,548 | 1,548 | 1,535 | 1,544 | 9,200 | 1,544 |
| 2007-01-15 | 1,547 | 1,553 | 1,528 | 1,536 | 27,400 | 1,536 |
| 2007-01-12 | 1,526 | 1,548 | 1,524 | 1,538 | 12,500 | 1,538 |
| 2007-01-11 | 1,521 | 1,539 | 1,519 | 1,523 | 9,800 | 1,523 |
| 2007-01-10 | 1,538 | 1,542 | 1,520 | 1,521 | 9,500 | 1,521 |
| 2007-01-09 | 1,525 | 1,534 | 1,523 | 1,526 | 11,900 | 1,526 |
| 2007-01-05 | 1,555 | 1,555 | 1,511 | 1,522 | 16,900 | 1,522 |
| 2007-01-04 | 1,501 | 1,525 | 1,501 | 1,525 | 4,800 | 1,525 |
分割・併合履歴 ： [2004-09-27]1株→1.5株 [2001-03-27]1株→1.2株
