2784 アルフレッサ 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 | 6,820 | 6,860 | 6,740 | 6,740 | 47,200 | 1,685 |
| 2007-12-27 | 6,870 | 6,910 | 6,770 | 6,890 | 63,600 | 1,722.50 |
| 2007-12-26 | 6,850 | 6,890 | 6,840 | 6,860 | 76,000 | 1,715 |
| 2007-12-25 | 6,780 | 6,860 | 6,770 | 6,850 | 120,000 | 1,712.50 |
| 2007-12-21 | 6,470 | 6,680 | 6,430 | 6,680 | 242,000 | 1,670 |
| 2007-12-20 | 6,500 | 6,530 | 6,260 | 6,460 | 169,700 | 1,615 |
| 2007-12-19 | 6,260 | 6,350 | 6,250 | 6,320 | 142,300 | 1,580 |
| 2007-12-18 | 6,320 | 6,530 | 6,280 | 6,460 | 91,400 | 1,615 |
| 2007-12-17 | 6,310 | 6,480 | 6,250 | 6,320 | 78,700 | 1,580 |
| 2007-12-14 | 6,410 | 6,610 | 6,400 | 6,510 | 146,500 | 1,627.50 |
| 2007-12-13 | 6,660 | 6,670 | 6,370 | 6,450 | 170,200 | 1,612.50 |
| 2007-12-12 | 6,520 | 6,750 | 6,470 | 6,730 | 75,700 | 1,682.50 |
| 2007-12-11 | 6,760 | 6,950 | 6,680 | 6,720 | 161,200 | 1,680 |
| 2007-12-10 | 6,820 | 6,850 | 6,630 | 6,700 | 110,500 | 1,675 |
| 2007-12-07 | 6,650 | 6,810 | 6,630 | 6,730 | 128,700 | 1,682.50 |
| 2007-12-06 | 6,790 | 6,810 | 6,560 | 6,750 | 135,200 | 1,687.50 |
| 2007-12-05 | 6,250 | 6,710 | 6,180 | 6,690 | 213,800 | 1,672.50 |
| 2007-12-04 | 6,550 | 6,550 | 6,230 | 6,340 | 119,600 | 1,585 |
| 2007-12-03 | 6,490 | 6,560 | 6,420 | 6,560 | 113,600 | 1,640 |
| 2007-11-30 | 6,320 | 6,460 | 6,300 | 6,400 | 137,700 | 1,600 |
| 2007-11-29 | 6,250 | 6,380 | 6,250 | 6,320 | 99,300 | 1,580 |
| 2007-11-28 | 6,160 | 6,240 | 6,040 | 6,150 | 74,200 | 1,537.50 |
| 2007-11-27 | 6,030 | 6,250 | 5,940 | 6,210 | 89,200 | 1,552.50 |
| 2007-11-26 | 6,030 | 6,250 | 6,030 | 6,130 | 102,700 | 1,532.50 |
| 2007-11-22 | 5,920 | 6,250 | 5,920 | 6,130 | 119,600 | 1,532.50 |
| 2007-11-21 | 6,050 | 6,160 | 5,830 | 5,920 | 165,600 | 1,480 |
| 2007-11-20 | 6,080 | 6,090 | 5,770 | 6,050 | 232,000 | 1,512.50 |
| 2007-11-19 | 6,070 | 6,150 | 6,050 | 6,080 | 107,000 | 1,520 |
| 2007-11-16 | 6,290 | 6,310 | 5,990 | 6,070 | 200,100 | 1,517.50 |
| 2007-11-15 | 6,450 | 6,460 | 6,340 | 6,410 | 80,200 | 1,602.50 |
| 2007-11-14 | 6,470 | 6,470 | 6,300 | 6,350 | 83,700 | 1,587.50 |
| 2007-11-13 | 6,310 | 6,530 | 6,250 | 6,370 | 87,700 | 1,592.50 |
| 2007-11-12 | 6,340 | 6,440 | 6,120 | 6,290 | 100,900 | 1,572.50 |
| 2007-11-09 | 6,540 | 6,650 | 6,430 | 6,540 | 95,600 | 1,635 |
| 2007-11-08 | 6,500 | 6,550 | 6,380 | 6,500 | 102,200 | 1,625 |
| 2007-11-07 | 6,900 | 6,950 | 6,710 | 6,750 | 95,900 | 1,687.50 |
| 2007-11-06 | 6,800 | 6,830 | 6,700 | 6,800 | 98,000 | 1,700 |
| 2007-11-05 | 6,800 | 6,860 | 6,720 | 6,830 | 109,800 | 1,707.50 |
| 2007-11-02 | 6,750 | 6,880 | 6,720 | 6,770 | 99,200 | 1,692.50 |
| 2007-11-01 | 6,760 | 6,980 | 6,760 | 6,980 | 133,800 | 1,745 |
| 2007-10-31 | 6,620 | 6,720 | 6,530 | 6,690 | 242,500 | 1,672.50 |
| 2007-10-30 | 6,890 | 6,930 | 6,680 | 6,820 | 324,300 | 1,705 |
| 2007-10-29 | 6,280 | 6,370 | 6,220 | 6,290 | 75,900 | 1,572.50 |
| 2007-10-26 | 6,260 | 6,270 | 6,180 | 6,260 | 76,600 | 1,565 |
| 2007-10-25 | 6,240 | 6,380 | 6,170 | 6,280 | 207,000 | 1,570 |
| 2007-10-24 | 6,210 | 6,340 | 6,120 | 6,140 | 115,500 | 1,535 |
| 2007-10-23 | 6,240 | 6,290 | 6,140 | 6,230 | 105,800 | 1,557.50 |
| 2007-10-22 | 6,280 | 6,340 | 6,100 | 6,230 | 206,100 | 1,557.50 |
| 2007-10-19 | 6,800 | 6,820 | 6,480 | 6,480 | 306,500 | 1,620 |
| 2007-10-18 | 6,820 | 6,940 | 6,780 | 6,870 | 99,600 | 1,717.50 |
| 2007-10-17 | 6,750 | 6,850 | 6,710 | 6,820 | 86,900 | 1,705 |
| 2007-10-16 | 7,010 | 7,010 | 6,720 | 6,840 | 102,700 | 1,710 |
| 2007-10-15 | 7,090 | 7,110 | 6,900 | 6,970 | 97,200 | 1,742.50 |
| 2007-10-12 | 7,280 | 7,320 | 7,060 | 7,080 | 121,500 | 1,770 |
| 2007-10-11 | 7,120 | 7,350 | 7,120 | 7,310 | 86,300 | 1,827.50 |
| 2007-10-10 | 7,200 | 7,240 | 7,140 | 7,190 | 26,600 | 1,797.50 |
| 2007-10-09 | 7,270 | 7,330 | 7,180 | 7,200 | 63,200 | 1,800 |
| 2007-10-05 | 7,240 | 7,240 | 7,130 | 7,170 | 46,900 | 1,792.50 |
| 2007-10-04 | 7,280 | 7,290 | 7,070 | 7,200 | 218,200 | 1,800 |
| 2007-10-03 | 7,360 | 7,420 | 7,220 | 7,410 | 112,300 | 1,852.50 |
| 2007-10-02 | 7,290 | 7,400 | 7,280 | 7,350 | 128,000 | 1,837.50 |
| 2007-10-01 | 7,230 | 7,330 | 7,170 | 7,280 | 70,800 | 1,820 |
| 2007-09-28 | 7,410 | 7,410 | 7,200 | 7,330 | 86,700 | 1,832.50 |
| 2007-09-27 | 7,190 | 7,440 | 7,170 | 7,410 | 99,000 | 1,852.50 |
| 2007-09-26 | 7,160 | 7,180 | 7,020 | 7,120 | 45,000 | 1,780 |
| 2007-09-25 | 7,210 | 7,300 | 6,990 | 7,120 | 109,600 | 1,780 |
| 2007-09-21 | 7,040 | 7,220 | 7,040 | 7,200 | 117,300 | 1,800 |
| 2007-09-20 | 7,140 | 7,140 | 6,960 | 7,020 | 75,000 | 1,755 |
| 2007-09-19 | 7,150 | 7,270 | 7,120 | 7,170 | 80,900 | 1,792.50 |
| 2007-09-18 | 7,080 | 7,140 | 6,940 | 6,960 | 117,800 | 1,740 |
| 2007-09-14 | 7,190 | 7,190 | 7,030 | 7,080 | 184,200 | 1,770 |
| 2007-09-13 | 7,180 | 7,320 | 7,150 | 7,290 | 95,600 | 1,822.50 |
| 2007-09-12 | 7,050 | 7,220 | 7,010 | 7,080 | 42,100 | 1,770 |
| 2007-09-11 | 7,180 | 7,180 | 6,970 | 7,110 | 128,700 | 1,777.50 |
| 2007-09-10 | 7,170 | 7,220 | 7,110 | 7,190 | 50,400 | 1,797.50 |
| 2007-09-07 | 7,280 | 7,470 | 7,220 | 7,370 | 119,100 | 1,842.50 |
| 2007-09-06 | 7,170 | 7,260 | 7,060 | 7,250 | 85,000 | 1,812.50 |
| 2007-09-05 | 7,330 | 7,400 | 7,120 | 7,160 | 169,600 | 1,790 |
| 2007-09-04 | 7,500 | 7,540 | 7,310 | 7,320 | 126,900 | 1,830 |
| 2007-09-03 | 7,700 | 7,790 | 7,410 | 7,600 | 146,000 | 1,900 |
| 2007-08-31 | 7,460 | 7,720 | 7,440 | 7,700 | 199,000 | 1,925 |
| 2007-08-30 | 7,260 | 7,400 | 7,250 | 7,400 | 104,100 | 1,850 |
| 2007-08-29 | 7,150 | 7,160 | 7,020 | 7,160 | 67,700 | 1,790 |
| 2007-08-28 | 7,340 | 7,340 | 7,210 | 7,290 | 69,000 | 1,822.50 |
| 2007-08-27 | 7,350 | 7,420 | 7,270 | 7,320 | 72,400 | 1,830 |
| 2007-08-24 | 7,320 | 7,360 | 7,230 | 7,310 | 86,400 | 1,827.50 |
| 2007-08-23 | 7,030 | 7,220 | 7,030 | 7,170 | 85,400 | 1,792.50 |
| 2007-08-22 | 7,090 | 7,140 | 6,980 | 7,030 | 69,700 | 1,757.50 |
| 2007-08-21 | 7,090 | 7,240 | 7,080 | 7,140 | 120,600 | 1,785 |
| 2007-08-20 | 7,270 | 7,270 | 6,970 | 7,030 | 97,100 | 1,757.50 |
| 2007-08-17 | 7,210 | 7,370 | 7,020 | 7,070 | 118,600 | 1,767.50 |
| 2007-08-16 | 7,140 | 7,180 | 7,040 | 7,140 | 132,300 | 1,785 |
| 2007-08-15 | 7,600 | 7,600 | 7,290 | 7,320 | 147,900 | 1,830 |
| 2007-08-14 | 7,440 | 7,620 | 7,360 | 7,620 | 139,700 | 1,905 |
| 2007-08-13 | 7,200 | 7,530 | 7,200 | 7,340 | 182,200 | 1,835 |
| 2007-08-10 | 7,100 | 7,190 | 7,060 | 7,170 | 164,500 | 1,792.50 |
| 2007-08-09 | 7,660 | 7,730 | 7,010 | 7,380 | 404,200 | 1,845 |
| 2007-08-08 | 7,670 | 7,750 | 7,600 | 7,660 | 240,200 | 1,915 |
| 2007-08-07 | 7,770 | 7,770 | 7,470 | 7,670 | 329,300 | 1,917.50 |
| 2007-08-06 | 7,810 | 7,910 | 7,600 | 7,860 | 78,900 | 1,965 |
| 2007-08-03 | 7,890 | 7,890 | 7,710 | 7,810 | 137,700 | 1,952.50 |
| 2007-08-02 | 7,980 | 8,000 | 7,820 | 7,990 | 128,300 | 1,997.50 |
| 2007-08-01 | 8,120 | 8,120 | 7,800 | 7,820 | 155,400 | 1,955 |
| 2007-07-31 | 8,100 | 8,130 | 8,030 | 8,120 | 103,400 | 2,030 |
| 2007-07-30 | 8,050 | 8,220 | 8,000 | 8,100 | 65,900 | 2,025 |
| 2007-07-27 | 8,110 | 8,180 | 8,040 | 8,060 | 82,800 | 2,015 |
| 2007-07-26 | 8,210 | 8,320 | 8,140 | 8,210 | 83,100 | 2,052.50 |
| 2007-07-25 | 8,440 | 8,440 | 8,060 | 8,220 | 333,900 | 2,055 |
| 2007-07-24 | 8,430 | 8,520 | 8,400 | 8,440 | 63,400 | 2,110 |
| 2007-07-23 | 8,570 | 8,570 | 8,350 | 8,430 | 90,300 | 2,107.50 |
| 2007-07-20 | 8,550 | 8,700 | 8,510 | 8,590 | 68,400 | 2,147.50 |
| 2007-07-19 | 8,590 | 8,640 | 8,450 | 8,550 | 124,600 | 2,137.50 |
| 2007-07-18 | 8,720 | 8,720 | 8,620 | 8,650 | 106,600 | 2,162.50 |
| 2007-07-17 | 8,730 | 8,730 | 8,640 | 8,720 | 143,800 | 2,180 |
| 2007-07-13 | 8,670 | 8,780 | 8,670 | 8,730 | 115,000 | 2,182.50 |
| 2007-07-12 | 8,560 | 8,600 | 8,500 | 8,570 | 126,500 | 2,142.50 |
| 2007-07-11 | 8,580 | 8,630 | 8,430 | 8,560 | 83,700 | 2,140 |
| 2007-07-10 | 8,520 | 8,740 | 8,520 | 8,680 | 112,700 | 2,170 |
| 2007-07-09 | 8,500 | 8,560 | 8,350 | 8,500 | 134,900 | 2,125 |
| 2007-07-06 | 8,550 | 8,550 | 8,460 | 8,500 | 79,200 | 2,125 |
| 2007-07-05 | 8,550 | 8,630 | 8,520 | 8,550 | 62,100 | 2,137.50 |
| 2007-07-04 | 8,580 | 8,620 | 8,540 | 8,550 | 47,700 | 2,137.50 |
| 2007-07-03 | 8,640 | 8,710 | 8,550 | 8,580 | 122,600 | 2,145 |
| 2007-07-02 | 8,590 | 8,800 | 8,590 | 8,740 | 81,400 | 2,185 |
| 2007-06-29 | 8,630 | 8,630 | 8,460 | 8,590 | 125,200 | 2,147.50 |
| 2007-06-28 | 8,640 | 8,640 | 8,580 | 8,630 | 103,700 | 2,157.50 |
| 2007-06-27 | 8,590 | 8,650 | 8,540 | 8,600 | 118,500 | 2,150 |
| 2007-06-26 | 8,530 | 8,600 | 8,500 | 8,590 | 60,300 | 2,147.50 |
| 2007-06-25 | 8,550 | 8,600 | 8,530 | 8,530 | 63,600 | 2,132.50 |
| 2007-06-22 | 8,590 | 8,590 | 8,500 | 8,540 | 68,100 | 2,135 |
| 2007-06-21 | 8,530 | 8,690 | 8,510 | 8,600 | 183,600 | 2,150 |
| 2007-06-20 | 8,450 | 8,820 | 8,440 | 8,730 | 227,100 | 2,182.50 |
| 2007-06-19 | 8,420 | 8,430 | 8,330 | 8,410 | 105,700 | 2,102.50 |
| 2007-06-18 | 8,360 | 8,430 | 8,310 | 8,430 | 105,900 | 2,107.50 |
| 2007-06-15 | 8,360 | 8,580 | 8,330 | 8,460 | 173,600 | 2,115 |
| 2007-06-14 | 8,340 | 8,360 | 8,230 | 8,280 | 107,600 | 2,070 |
| 2007-06-13 | 8,300 | 8,340 | 8,260 | 8,320 | 161,600 | 2,080 |
| 2007-06-12 | 8,400 | 8,440 | 8,310 | 8,320 | 93,200 | 2,080 |
| 2007-06-11 | 8,240 | 8,360 | 8,210 | 8,360 | 96,100 | 2,090 |
| 2007-06-08 | 8,500 | 8,500 | 8,250 | 8,390 | 131,600 | 2,097.50 |
| 2007-06-07 | 8,490 | 8,540 | 8,400 | 8,520 | 100,500 | 2,130 |
| 2007-06-06 | 8,490 | 8,510 | 8,310 | 8,510 | 94,900 | 2,127.50 |
| 2007-06-05 | 8,420 | 8,500 | 8,380 | 8,500 | 123,900 | 2,125 |
| 2007-06-04 | 8,580 | 8,600 | 8,420 | 8,520 | 121,400 | 2,130 |
| 2007-06-01 | 8,560 | 8,630 | 8,450 | 8,480 | 190,500 | 2,120 |
| 2007-05-31 | 8,330 | 8,690 | 8,330 | 8,660 | 348,200 | 2,165 |
| 2007-05-30 | 8,380 | 8,430 | 8,210 | 8,320 | 131,900 | 2,080 |
| 2007-05-29 | 8,330 | 8,390 | 8,290 | 8,380 | 93,000 | 2,095 |
| 2007-05-28 | 8,180 | 8,350 | 8,180 | 8,330 | 74,600 | 2,082.50 |
| 2007-05-25 | 8,290 | 8,330 | 8,230 | 8,250 | 118,000 | 2,062.50 |
| 2007-05-24 | 8,150 | 8,350 | 8,100 | 8,320 | 92,200 | 2,080 |
| 2007-05-23 | 8,310 | 8,360 | 8,280 | 8,290 | 144,100 | 2,072.50 |
| 2007-05-22 | 8,090 | 8,260 | 8,080 | 8,230 | 170,900 | 2,057.50 |
| 2007-05-21 | 8,100 | 8,120 | 8,010 | 8,040 | 97,700 | 2,010 |
| 2007-05-18 | 7,970 | 8,050 | 7,900 | 8,000 | 164,200 | 2,000 |
| 2007-05-17 | 7,610 | 7,850 | 7,600 | 7,800 | 231,500 | 1,950 |
| 2007-05-16 | 7,870 | 8,070 | 7,830 | 8,010 | 296,200 | 2,002.50 |
| 2007-05-15 | 8,080 | 8,100 | 7,680 | 7,690 | 211,900 | 1,922.50 |
| 2007-05-14 | 7,340 | 7,490 | 7,340 | 7,460 | 86,800 | 1,865 |
| 2007-05-11 | 7,250 | 7,310 | 7,180 | 7,280 | 82,300 | 1,820 |
| 2007-05-10 | 7,380 | 7,380 | 7,210 | 7,260 | 163,200 | 1,815 |
| 2007-05-09 | 7,380 | 7,480 | 7,380 | 7,450 | 92,900 | 1,862.50 |
| 2007-05-08 | 7,560 | 7,560 | 7,440 | 7,460 | 90,600 | 1,865 |
| 2007-05-07 | 7,500 | 7,570 | 7,490 | 7,530 | 107,500 | 1,882.50 |
| 2007-05-02 | 7,390 | 7,490 | 7,380 | 7,480 | 73,600 | 1,870 |
| 2007-05-01 | 7,300 | 7,410 | 7,300 | 7,380 | 88,800 | 1,845 |
| 2007-04-27 | 7,380 | 7,430 | 7,270 | 7,360 | 99,800 | 1,840 |
| 2007-04-26 | 7,310 | 7,410 | 7,240 | 7,340 | 112,600 | 1,835 |
| 2007-04-25 | 7,220 | 7,240 | 7,060 | 7,110 | 110,900 | 1,777.50 |
| 2007-04-24 | 7,060 | 7,210 | 7,060 | 7,180 | 100,300 | 1,795 |
| 2007-04-23 | 7,160 | 7,210 | 7,050 | 7,090 | 123,000 | 1,772.50 |
| 2007-04-20 | 7,090 | 7,170 | 7,010 | 7,080 | 115,400 | 1,770 |
| 2007-04-19 | 7,270 | 7,290 | 7,010 | 7,120 | 104,100 | 1,780 |
| 2007-04-18 | 7,330 | 7,330 | 7,240 | 7,300 | 143,000 | 1,825 |
| 2007-04-17 | 7,510 | 7,510 | 7,260 | 7,320 | 91,300 | 1,830 |
| 2007-04-16 | 7,440 | 7,540 | 7,400 | 7,430 | 133,800 | 1,857.50 |
| 2007-04-13 | 7,560 | 7,580 | 7,420 | 7,430 | 117,700 | 1,857.50 |
| 2007-04-12 | 7,390 | 7,530 | 7,350 | 7,480 | 114,700 | 1,870 |
| 2007-04-11 | 7,470 | 7,490 | 7,390 | 7,460 | 81,700 | 1,865 |
| 2007-04-10 | 7,460 | 7,460 | 7,370 | 7,430 | 108,100 | 1,857.50 |
| 2007-04-09 | 7,410 | 7,460 | 7,370 | 7,420 | 54,400 | 1,855 |
| 2007-04-06 | 7,340 | 7,370 | 7,280 | 7,340 | 45,300 | 1,835 |
| 2007-04-05 | 7,410 | 7,440 | 7,300 | 7,350 | 60,800 | 1,837.50 |
| 2007-04-04 | 7,430 | 7,450 | 7,330 | 7,360 | 129,500 | 1,840 |
| 2007-04-03 | 7,330 | 7,400 | 7,290 | 7,320 | 100,400 | 1,830 |
| 2007-04-02 | 7,440 | 7,480 | 7,320 | 7,320 | 129,900 | 1,830 |
| 2007-03-30 | 7,480 | 7,550 | 7,370 | 7,500 | 94,500 | 1,875 |
| 2007-03-29 | 7,450 | 7,510 | 7,360 | 7,480 | 100,700 | 1,870 |
| 2007-03-28 | 7,510 | 7,700 | 7,500 | 7,550 | 104,200 | 1,887.50 |
| 2007-03-27 | 7,440 | 7,580 | 7,440 | 7,480 | 69,600 | 1,870 |
| 2007-03-26 | 7,610 | 7,610 | 7,480 | 7,530 | 38,900 | 1,882.50 |
| 2007-03-23 | 7,500 | 7,600 | 7,470 | 7,580 | 80,100 | 1,895 |
| 2007-03-22 | 7,530 | 7,530 | 7,390 | 7,470 | 50,200 | 1,867.50 |
| 2007-03-20 | 7,550 | 7,550 | 7,340 | 7,410 | 55,600 | 1,852.50 |
| 2007-03-19 | 7,350 | 7,440 | 7,340 | 7,410 | 72,800 | 1,852.50 |
| 2007-03-16 | 7,400 | 7,420 | 7,270 | 7,290 | 133,300 | 1,822.50 |
| 2007-03-15 | 7,590 | 7,590 | 7,460 | 7,490 | 110,400 | 1,872.50 |
| 2007-03-14 | 7,740 | 7,760 | 7,560 | 7,610 | 78,100 | 1,902.50 |
| 2007-03-13 | 7,930 | 7,930 | 7,800 | 7,820 | 83,400 | 1,955 |
| 2007-03-12 | 7,790 | 7,900 | 7,780 | 7,830 | 110,800 | 1,957.50 |
| 2007-03-09 | 7,830 | 7,860 | 7,740 | 7,780 | 101,600 | 1,945 |
| 2007-03-08 | 7,740 | 7,880 | 7,680 | 7,870 | 126,400 | 1,967.50 |
| 2007-03-07 | 7,800 | 7,950 | 7,710 | 7,820 | 203,000 | 1,955 |
| 2007-03-06 | 7,620 | 7,730 | 7,530 | 7,650 | 147,500 | 1,912.50 |
| 2007-03-05 | 7,690 | 7,780 | 7,550 | 7,570 | 130,900 | 1,892.50 |
| 2007-03-02 | 7,850 | 7,850 | 7,640 | 7,710 | 101,800 | 1,927.50 |
| 2007-03-01 | 7,860 | 7,900 | 7,750 | 7,870 | 105,300 | 1,967.50 |
| 2007-02-28 | 7,700 | 7,910 | 7,650 | 7,860 | 252,800 | 1,965 |
| 2007-02-27 | 8,150 | 8,200 | 8,080 | 8,150 | 95,800 | 2,037.50 |
| 2007-02-26 | 8,160 | 8,200 | 8,080 | 8,110 | 91,200 | 2,027.50 |
| 2007-02-23 | 8,090 | 8,200 | 8,020 | 8,150 | 116,200 | 2,037.50 |
| 2007-02-22 | 8,000 | 8,080 | 7,980 | 7,990 | 126,800 | 1,997.50 |
| 2007-02-21 | 8,030 | 8,070 | 7,920 | 7,980 | 91,700 | 1,995 |
| 2007-02-20 | 8,010 | 8,070 | 7,950 | 8,000 | 114,600 | 2,000 |
| 2007-02-19 | 7,970 | 8,080 | 7,890 | 8,000 | 83,200 | 2,000 |
| 2007-02-16 | 8,030 | 8,050 | 7,940 | 7,960 | 160,100 | 1,990 |
| 2007-02-15 | 8,060 | 8,070 | 7,910 | 7,930 | 109,200 | 1,982.50 |
| 2007-02-14 | 7,970 | 7,980 | 7,880 | 7,880 | 102,900 | 1,970 |
| 2007-02-13 | 7,960 | 8,090 | 7,850 | 8,040 | 153,600 | 2,010 |
| 2007-02-09 | 7,820 | 8,070 | 7,810 | 8,000 | 245,700 | 2,000 |
| 2007-02-08 | 7,770 | 7,880 | 7,690 | 7,810 | 250,900 | 1,952.50 |
| 2007-02-07 | 7,780 | 7,780 | 7,580 | 7,600 | 144,100 | 1,900 |
| 2007-02-06 | 7,770 | 7,830 | 7,630 | 7,700 | 160,700 | 1,925 |
| 2007-02-05 | 7,890 | 7,920 | 7,630 | 7,670 | 92,400 | 1,917.50 |
| 2007-02-02 | 7,830 | 7,950 | 7,750 | 7,790 | 160,800 | 1,947.50 |
| 2007-02-01 | 7,710 | 7,860 | 7,670 | 7,810 | 129,500 | 1,952.50 |
| 2007-01-31 | 7,790 | 7,800 | 7,520 | 7,580 | 173,000 | 1,895 |
| 2007-01-30 | 7,700 | 7,930 | 7,700 | 7,720 | 204,000 | 1,930 |
| 2007-01-29 | 7,450 | 7,610 | 7,420 | 7,590 | 125,500 | 1,897.50 |
| 2007-01-26 | 7,420 | 7,490 | 7,310 | 7,370 | 127,100 | 1,842.50 |
| 2007-01-25 | 7,540 | 7,550 | 7,340 | 7,340 | 137,900 | 1,835 |
| 2007-01-24 | 7,690 | 7,690 | 7,540 | 7,550 | 84,400 | 1,887.50 |
| 2007-01-23 | 7,740 | 7,740 | 7,650 | 7,680 | 56,800 | 1,920 |
| 2007-01-22 | 7,770 | 7,780 | 7,710 | 7,730 | 68,400 | 1,932.50 |
| 2007-01-19 | 7,700 | 7,710 | 7,590 | 7,640 | 39,800 | 1,910 |
| 2007-01-18 | 7,670 | 7,720 | 7,580 | 7,660 | 96,900 | 1,915 |
| 2007-01-17 | 7,700 | 7,800 | 7,660 | 7,740 | 167,100 | 1,935 |
| 2007-01-16 | 7,690 | 7,780 | 7,550 | 7,600 | 124,500 | 1,900 |
| 2007-01-15 | 7,540 | 7,830 | 7,520 | 7,710 | 168,000 | 1,927.50 |
| 2007-01-12 | 7,390 | 7,580 | 7,320 | 7,540 | 129,800 | 1,885 |
| 2007-01-11 | 7,430 | 7,520 | 7,330 | 7,410 | 93,900 | 1,852.50 |
| 2007-01-10 | 7,550 | 7,550 | 7,290 | 7,350 | 135,800 | 1,837.50 |
| 2007-01-09 | 7,400 | 7,680 | 7,380 | 7,570 | 283,700 | 1,892.50 |
| 2007-01-05 | 7,380 | 7,460 | 7,270 | 7,270 | 156,900 | 1,817.50 |
| 2007-01-04 | 7,270 | 7,280 | 7,170 | 7,280 | 43,200 | 1,820 |
分割・併合履歴 ： [2014-09-26]1株→4株
