3333 (株)あさひ 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 | 1,277 | 1,300 | 1,235 | 1,280 | 24,700 | 640 |
| 2007-12-27 | 1,300 | 1,319 | 1,253 | 1,316 | 25,500 | 658 |
| 2007-12-26 | 1,250 | 1,300 | 1,235 | 1,300 | 62,400 | 650 |
| 2007-12-25 | 1,301 | 1,305 | 1,202 | 1,230 | 77,000 | 615 |
| 2007-12-21 | 1,296 | 1,300 | 1,290 | 1,300 | 42,600 | 650 |
| 2007-12-20 | 1,302 | 1,317 | 1,284 | 1,296 | 44,400 | 648 |
| 2007-12-19 | 1,400 | 1,404 | 1,331 | 1,351 | 30,500 | 675.50 |
| 2007-12-18 | 1,420 | 1,435 | 1,380 | 1,400 | 37,500 | 700 |
| 2007-12-17 | 1,458 | 1,470 | 1,443 | 1,445 | 21,200 | 722.50 |
| 2007-12-14 | 1,500 | 1,500 | 1,468 | 1,478 | 25,500 | 739 |
| 2007-12-13 | 1,486 | 1,498 | 1,476 | 1,490 | 12,200 | 745 |
| 2007-12-12 | 1,500 | 1,500 | 1,468 | 1,486 | 24,200 | 743 |
| 2007-12-11 | 1,550 | 1,550 | 1,513 | 1,520 | 25,400 | 760 |
| 2007-12-10 | 1,540 | 1,549 | 1,504 | 1,511 | 39,500 | 755.50 |
| 2007-12-07 | 1,569 | 1,569 | 1,545 | 1,549 | 29,600 | 774.50 |
| 2007-12-06 | 1,600 | 1,600 | 1,582 | 1,582 | 18,900 | 791 |
| 2007-12-05 | 1,600 | 1,602 | 1,591 | 1,599 | 27,000 | 799.50 |
| 2007-12-04 | 1,600 | 1,600 | 1,592 | 1,594 | 9,900 | 797 |
| 2007-12-03 | 1,600 | 1,600 | 1,591 | 1,599 | 15,500 | 799.50 |
| 2007-11-30 | 1,600 | 1,625 | 1,590 | 1,600 | 47,700 | 800 |
| 2007-11-29 | 1,599 | 1,615 | 1,586 | 1,600 | 101,000 | 800 |
| 2007-11-28 | 1,598 | 1,610 | 1,598 | 1,600 | 28,400 | 800 |
| 2007-11-27 | 1,598 | 1,599 | 1,595 | 1,599 | 7,100 | 799.50 |
| 2007-11-26 | 1,600 | 1,620 | 1,590 | 1,599 | 30,300 | 799.50 |
| 2007-11-22 | 1,590 | 1,598 | 1,586 | 1,590 | 3,600 | 795 |
| 2007-11-21 | 1,599 | 1,600 | 1,589 | 1,590 | 14,700 | 795 |
| 2007-11-20 | 1,598 | 1,605 | 1,580 | 1,600 | 13,100 | 800 |
| 2007-11-19 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 | 795 |
| 2007-11-16 | 1,601 | 1,602 | 1,593 | 1,600 | 22,300 | 800 |
| 2007-11-15 | 1,640 | 1,640 | 1,605 | 1,608 | 6,700 | 804 |
| 2007-11-14 | 1,620 | 1,650 | 1,610 | 1,625 | 6,900 | 812.50 |
| 2007-11-13 | 1,591 | 1,620 | 1,591 | 1,620 | 3,900 | 810 |
| 2007-11-12 | 1,600 | 1,600 | 1,580 | 1,598 | 2,800 | 799 |
| 2007-11-09 | 1,625 | 1,629 | 1,600 | 1,617 | 22,900 | 808.50 |
| 2007-11-08 | 1,628 | 1,628 | 1,600 | 1,628 | 16,300 | 814 |
| 2007-11-07 | 1,650 | 1,650 | 1,640 | 1,641 | 8,900 | 820.50 |
| 2007-11-06 | 1,650 | 1,650 | 1,615 | 1,650 | 32,600 | 825 |
| 2007-11-05 | 1,680 | 1,680 | 1,661 | 1,661 | 1,700 | 830.50 |
| 2007-11-02 | 1,691 | 1,699 | 1,670 | 1,690 | 6,100 | 845 |
| 2007-11-01 | 1,722 | 1,730 | 1,700 | 1,700 | 17,300 | 850 |
| 2007-10-31 | 1,726 | 1,726 | 1,720 | 1,720 | 9,700 | 860 |
| 2007-10-30 | 1,727 | 1,732 | 1,720 | 1,732 | 7,700 | 866 |
| 2007-10-29 | 1,726 | 1,727 | 1,718 | 1,723 | 1,900 | 861.50 |
| 2007-10-26 | 1,726 | 1,726 | 1,710 | 1,711 | 2,000 | 855.50 |
| 2007-10-25 | 1,726 | 1,726 | 1,708 | 1,709 | 10,500 | 854.50 |
| 2007-10-24 | 1,709 | 1,727 | 1,702 | 1,725 | 5,900 | 862.50 |
| 2007-10-23 | 1,734 | 1,734 | 1,708 | 1,708 | 1,900 | 854 |
| 2007-10-22 | 1,733 | 1,734 | 1,682 | 1,734 | 3,800 | 867 |
| 2007-10-19 | 1,751 | 1,751 | 1,741 | 1,745 | 6,300 | 872.50 |
| 2007-10-18 | 1,746 | 1,754 | 1,737 | 1,740 | 11,800 | 870 |
| 2007-10-17 | 1,716 | 1,737 | 1,715 | 1,737 | 18,700 | 868.50 |
| 2007-10-16 | 1,713 | 1,717 | 1,702 | 1,702 | 11,100 | 851 |
| 2007-10-15 | 1,700 | 1,728 | 1,699 | 1,719 | 25,800 | 859.50 |
| 2007-10-12 | 1,644 | 1,650 | 1,630 | 1,650 | 21,500 | 825 |
| 2007-10-11 | 1,610 | 1,655 | 1,610 | 1,650 | 11,400 | 825 |
| 2007-10-10 | 1,664 | 1,665 | 1,614 | 1,620 | 26,600 | 810 |
| 2007-10-09 | 1,685 | 1,695 | 1,660 | 1,666 | 11,700 | 833 |
| 2007-10-05 | 1,700 | 1,705 | 1,691 | 1,705 | 24,300 | 852.50 |
| 2007-10-04 | 1,683 | 1,710 | 1,678 | 1,705 | 25,400 | 852.50 |
| 2007-10-03 | 1,700 | 1,724 | 1,695 | 1,724 | 4,100 | 862 |
| 2007-10-02 | 1,700 | 1,702 | 1,678 | 1,683 | 5,800 | 841.50 |
| 2007-10-01 | 1,725 | 1,740 | 1,720 | 1,730 | 1,500 | 865 |
| 2007-09-28 | 1,650 | 1,705 | 1,650 | 1,705 | 2,100 | 852.50 |
| 2007-09-27 | 1,650 | 1,700 | 1,620 | 1,700 | 11,300 | 850 |
| 2007-09-26 | 1,599 | 1,675 | 1,582 | 1,675 | 6,700 | 837.50 |
| 2007-09-25 | 1,678 | 1,678 | 1,570 | 1,573 | 8,100 | 786.50 |
| 2007-09-21 | 1,650 | 1,650 | 1,619 | 1,648 | 7,300 | 824 |
| 2007-09-20 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 825 |
| 2007-09-19 | 1,650 | 1,650 | 1,620 | 1,650 | 12,800 | 825 |
| 2007-09-18 | 1,650 | 1,675 | 1,627 | 1,675 | 3,400 | 837.50 |
| 2007-09-14 | 1,650 | 1,680 | 1,649 | 1,675 | 14,900 | 837.50 |
| 2007-09-13 | 1,650 | 1,669 | 1,645 | 1,660 | 23,700 | 830 |
| 2007-09-12 | 1,642 | 1,680 | 1,642 | 1,680 | 9,500 | 840 |
| 2007-09-11 | 1,620 | 1,670 | 1,610 | 1,640 | 22,700 | 820 |
| 2007-09-10 | 1,650 | 1,698 | 1,620 | 1,650 | 11,500 | 825 |
| 2007-09-07 | 1,650 | 1,705 | 1,625 | 1,700 | 23,900 | 850 |
| 2007-09-06 | 1,651 | 1,660 | 1,628 | 1,659 | 25,400 | 829.50 |
| 2007-09-05 | 1,681 | 1,681 | 1,651 | 1,651 | 14,300 | 825.50 |
| 2007-09-04 | 1,691 | 1,700 | 1,680 | 1,698 | 16,700 | 849 |
| 2007-09-03 | 1,639 | 1,780 | 1,630 | 1,705 | 29,400 | 852.50 |
| 2007-08-31 | 1,640 | 1,685 | 1,618 | 1,675 | 12,500 | 837.50 |
| 2007-08-30 | 1,645 | 1,650 | 1,641 | 1,650 | 4,900 | 825 |
| 2007-08-29 | 1,650 | 1,650 | 1,640 | 1,645 | 7,200 | 822.50 |
| 2007-08-28 | 1,666 | 1,670 | 1,660 | 1,665 | 5,300 | 832.50 |
| 2007-08-27 | 1,730 | 1,730 | 1,692 | 1,692 | 2,400 | 846 |
| 2007-08-24 | 1,696 | 1,710 | 1,692 | 1,710 | 2,200 | 855 |
| 2007-08-23 | 1,698 | 1,703 | 1,645 | 1,697 | 25,100 | 848.50 |
| 2007-08-22 | 1,714 | 1,720 | 1,690 | 1,710 | 10,900 | 855 |
| 2007-08-21 | 1,650 | 1,740 | 1,650 | 1,716 | 13,000 | 858 |
| 2007-08-20 | 1,650 | 1,730 | 1,570 | 1,730 | 16,300 | 865 |
| 2007-08-17 | 1,700 | 1,700 | 1,675 | 1,676 | 5,500 | 838 |
| 2007-08-16 | 1,731 | 1,735 | 1,720 | 1,730 | 2,000 | 865 |
| 2007-08-15 | 1,775 | 1,775 | 1,685 | 1,735 | 11,500 | 867.50 |
| 2007-08-14 | 1,800 | 1,800 | 1,790 | 1,799 | 1,100 | 899.50 |
| 2007-08-13 | 1,790 | 1,790 | 1,790 | 1,790 | 700 | 895 |
| 2007-08-10 | 1,799 | 1,800 | 1,783 | 1,790 | 4,000 | 895 |
| 2007-08-09 | 1,825 | 1,825 | 1,773 | 1,800 | 14,500 | 900 |
| 2007-08-08 | 1,821 | 1,840 | 1,803 | 1,825 | 11,500 | 912.50 |
| 2007-08-07 | 1,826 | 1,845 | 1,800 | 1,826 | 5,300 | 913 |
| 2007-08-06 | 1,850 | 1,860 | 1,830 | 1,850 | 3,700 | 925 |
| 2007-08-03 | 1,826 | 1,855 | 1,826 | 1,850 | 3,100 | 925 |
| 2007-08-02 | 1,820 | 1,855 | 1,820 | 1,855 | 4,500 | 927.50 |
| 2007-08-01 | 1,800 | 1,820 | 1,790 | 1,820 | 3,100 | 910 |
| 2007-07-31 | 1,799 | 1,800 | 1,771 | 1,800 | 3,100 | 900 |
| 2007-07-30 | 1,790 | 1,810 | 1,786 | 1,810 | 13,100 | 905 |
| 2007-07-27 | 1,800 | 1,880 | 1,800 | 1,850 | 10,800 | 925 |
| 2007-07-26 | 1,849 | 1,849 | 1,812 | 1,812 | 7,200 | 906 |
| 2007-07-25 | 1,809 | 1,857 | 1,801 | 1,857 | 9,700 | 928.50 |
| 2007-07-24 | 1,800 | 1,810 | 1,799 | 1,800 | 12,500 | 900 |
| 2007-07-23 | 1,818 | 1,850 | 1,800 | 1,834 | 6,200 | 917 |
| 2007-07-20 | 1,795 | 1,850 | 1,790 | 1,848 | 11,500 | 924 |
| 2007-07-19 | 1,820 | 1,820 | 1,760 | 1,765 | 2,800 | 882.50 |
| 2007-07-18 | 1,823 | 1,855 | 1,740 | 1,790 | 23,100 | 895 |
| 2007-07-17 | 1,850 | 1,870 | 1,835 | 1,853 | 3,600 | 926.50 |
| 2007-07-13 | 1,850 | 1,870 | 1,850 | 1,850 | 8,200 | 925 |
| 2007-07-12 | 1,848 | 1,860 | 1,831 | 1,850 | 17,100 | 925 |
| 2007-07-11 | 2,000 | 2,000 | 1,870 | 1,889 | 43,000 | 944.50 |
| 2007-07-10 | 1,827 | 1,874 | 1,827 | 1,851 | 17,100 | 925.50 |
| 2007-07-09 | 1,812 | 1,830 | 1,812 | 1,830 | 14,000 | 915 |
| 2007-07-06 | 1,800 | 1,830 | 1,800 | 1,830 | 30,500 | 915 |
| 2007-07-05 | 1,785 | 1,800 | 1,784 | 1,787 | 14,100 | 893.50 |
| 2007-07-04 | 1,768 | 1,800 | 1,768 | 1,800 | 19,000 | 900 |
| 2007-07-03 | 1,773 | 1,790 | 1,773 | 1,780 | 4,800 | 890 |
| 2007-07-02 | 1,780 | 1,790 | 1,770 | 1,790 | 7,800 | 895 |
| 2007-06-29 | 1,769 | 1,800 | 1,760 | 1,800 | 11,200 | 900 |
| 2007-06-28 | 1,704 | 1,750 | 1,704 | 1,750 | 16,300 | 875 |
| 2007-06-27 | 1,728 | 1,750 | 1,721 | 1,735 | 4,100 | 867.50 |
| 2007-06-26 | 1,789 | 1,789 | 1,728 | 1,728 | 2,700 | 864 |
| 2007-06-25 | 1,800 | 1,800 | 1,769 | 1,790 | 16,500 | 895 |
| 2007-06-22 | 1,755 | 1,800 | 1,733 | 1,800 | 40,400 | 900 |
| 2007-06-21 | 1,740 | 1,740 | 1,702 | 1,725 | 8,200 | 862.50 |
| 2007-06-20 | 1,730 | 1,749 | 1,715 | 1,725 | 18,900 | 862.50 |
| 2007-06-19 | 1,715 | 1,715 | 1,660 | 1,705 | 15,700 | 852.50 |
| 2007-06-18 | 1,680 | 1,685 | 1,654 | 1,655 | 3,400 | 827.50 |
| 2007-06-15 | 1,641 | 1,655 | 1,640 | 1,655 | 7,800 | 827.50 |
| 2007-06-14 | 1,601 | 1,630 | 1,601 | 1,630 | 6,000 | 815 |
| 2007-06-13 | 1,555 | 1,600 | 1,545 | 1,592 | 15,600 | 796 |
| 2007-06-12 | 1,641 | 1,641 | 1,522 | 1,615 | 41,900 | 807.50 |
| 2007-06-11 | 1,652 | 1,655 | 1,636 | 1,650 | 4,500 | 825 |
| 2007-06-08 | 1,671 | 1,671 | 1,658 | 1,658 | 2,000 | 829 |
| 2007-06-07 | 1,668 | 1,700 | 1,650 | 1,669 | 9,700 | 834.50 |
| 2007-06-06 | 1,675 | 1,693 | 1,663 | 1,675 | 8,400 | 837.50 |
| 2007-06-05 | 1,682 | 1,682 | 1,670 | 1,671 | 4,300 | 835.50 |
| 2007-06-04 | 1,691 | 1,691 | 1,671 | 1,671 | 4,000 | 835.50 |
| 2007-06-01 | 1,730 | 1,730 | 1,680 | 1,683 | 5,800 | 841.50 |
| 2007-05-31 | 1,690 | 1,690 | 1,678 | 1,679 | 5,200 | 839.50 |
| 2007-05-30 | 1,688 | 1,688 | 1,670 | 1,685 | 4,700 | 842.50 |
| 2007-05-29 | 1,688 | 1,696 | 1,688 | 1,690 | 1,900 | 845 |
| 2007-05-28 | 1,700 | 1,700 | 1,691 | 1,700 | 2,500 | 850 |
| 2007-05-25 | 1,705 | 1,705 | 1,694 | 1,694 | 2,900 | 847 |
| 2007-05-24 | 1,699 | 1,702 | 1,680 | 1,681 | 1,400 | 840.50 |
| 2007-05-23 | 1,700 | 1,700 | 1,680 | 1,681 | 2,700 | 840.50 |
| 2007-05-22 | 1,705 | 1,705 | 1,695 | 1,700 | 5,300 | 850 |
| 2007-05-21 | 1,700 | 1,715 | 1,697 | 1,697 | 7,200 | 848.50 |
| 2007-05-18 | 1,720 | 1,720 | 1,720 | 1,720 | 200 | 860 |
| 2007-05-17 | 1,696 | 1,700 | 1,695 | 1,696 | 1,400 | 848 |
| 2007-05-16 | 1,702 | 1,710 | 1,680 | 1,680 | 3,000 | 840 |
| 2007-05-15 | 1,760 | 1,760 | 1,708 | 1,740 | 6,600 | 870 |
| 2007-05-14 | 1,780 | 1,798 | 1,780 | 1,790 | 11,400 | 895 |
| 2007-05-11 | 1,700 | 1,750 | 1,700 | 1,750 | 15,700 | 875 |
| 2007-05-10 | 1,735 | 1,735 | 1,691 | 1,700 | 32,700 | 850 |
| 2007-05-09 | 1,750 | 1,750 | 1,736 | 1,740 | 14,300 | 870 |
| 2007-05-08 | 1,770 | 1,780 | 1,725 | 1,764 | 4,600 | 882 |
| 2007-05-07 | 1,750 | 1,780 | 1,744 | 1,770 | 6,000 | 885 |
| 2007-05-02 | 1,755 | 1,770 | 1,739 | 1,750 | 4,600 | 875 |
| 2007-05-01 | 1,800 | 1,800 | 1,751 | 1,780 | 4,000 | 890 |
| 2007-04-27 | 1,800 | 1,802 | 1,780 | 1,800 | 24,200 | 900 |
| 2007-04-26 | 1,751 | 1,761 | 1,727 | 1,760 | 10,800 | 880 |
| 2007-04-25 | 1,785 | 1,785 | 1,740 | 1,740 | 18,600 | 870 |
| 2007-04-24 | 1,770 | 1,785 | 1,766 | 1,780 | 26,400 | 890 |
| 2007-04-23 | 1,760 | 1,770 | 1,760 | 1,765 | 7,200 | 882.50 |
| 2007-04-20 | 1,759 | 1,761 | 1,740 | 1,757 | 9,000 | 878.50 |
| 2007-04-19 | 1,711 | 1,780 | 1,711 | 1,761 | 12,200 | 880.50 |
| 2007-04-18 | 1,690 | 1,710 | 1,690 | 1,710 | 7,300 | 855 |
| 2007-04-17 | 1,680 | 1,700 | 1,680 | 1,695 | 6,500 | 847.50 |
| 2007-04-16 | 1,671 | 1,680 | 1,671 | 1,678 | 8,100 | 839 |
| 2007-04-13 | 1,644 | 1,670 | 1,643 | 1,670 | 9,300 | 835 |
| 2007-04-12 | 1,638 | 1,641 | 1,638 | 1,640 | 2,500 | 820 |
| 2007-04-11 | 1,640 | 1,640 | 1,638 | 1,638 | 1,600 | 819 |
| 2007-04-10 | 1,651 | 1,659 | 1,639 | 1,639 | 3,100 | 819.50 |
| 2007-04-09 | 1,675 | 1,675 | 1,616 | 1,665 | 8,800 | 832.50 |
| 2007-04-06 | 1,685 | 1,685 | 1,681 | 1,681 | 800 | 840.50 |
| 2007-04-05 | 1,665 | 1,699 | 1,665 | 1,683 | 1,900 | 841.50 |
| 2007-04-04 | 1,704 | 1,704 | 1,671 | 1,671 | 3,500 | 835.50 |
| 2007-04-03 | 1,708 | 1,708 | 1,680 | 1,702 | 1,600 | 851 |
| 2007-04-02 | 1,740 | 1,740 | 1,695 | 1,702 | 2,200 | 851 |
| 2007-03-30 | 1,729 | 1,745 | 1,728 | 1,745 | 4,500 | 872.50 |
| 2007-03-29 | 1,710 | 1,720 | 1,709 | 1,720 | 1,100 | 860 |
| 2007-03-28 | 1,672 | 1,701 | 1,651 | 1,701 | 3,700 | 850.50 |
| 2007-03-27 | 1,680 | 1,680 | 1,672 | 1,680 | 800 | 840 |
| 2007-03-26 | 1,715 | 1,749 | 1,672 | 1,680 | 13,600 | 840 |
| 2007-03-23 | 1,691 | 1,717 | 1,691 | 1,716 | 5,100 | 858 |
| 2007-03-22 | 1,692 | 1,725 | 1,670 | 1,725 | 10,500 | 862.50 |
| 2007-03-20 | 1,734 | 1,734 | 1,691 | 1,691 | 7,900 | 845.50 |
| 2007-03-19 | 1,657 | 1,710 | 1,657 | 1,690 | 2,600 | 845 |
| 2007-03-16 | 1,702 | 1,718 | 1,700 | 1,700 | 1,000 | 850 |
| 2007-03-15 | 1,714 | 1,739 | 1,698 | 1,700 | 8,200 | 850 |
| 2007-03-14 | 1,710 | 1,714 | 1,705 | 1,714 | 800 | 857 |
| 2007-03-13 | 1,745 | 1,745 | 1,715 | 1,715 | 800 | 857.50 |
| 2007-03-12 | 1,718 | 1,720 | 1,715 | 1,715 | 900 | 857.50 |
| 2007-03-09 | 1,716 | 1,753 | 1,715 | 1,717 | 900 | 858.50 |
| 2007-03-08 | 1,729 | 1,730 | 1,715 | 1,715 | 2,300 | 857.50 |
| 2007-03-07 | 1,775 | 1,778 | 1,735 | 1,736 | 2,700 | 868 |
| 2007-03-06 | 1,710 | 1,775 | 1,710 | 1,769 | 9,200 | 884.50 |
| 2007-03-05 | 1,775 | 1,776 | 1,757 | 1,770 | 5,200 | 885 |
| 2007-03-02 | 1,779 | 1,785 | 1,752 | 1,780 | 6,600 | 890 |
| 2007-03-01 | 1,770 | 1,790 | 1,739 | 1,790 | 6,200 | 895 |
| 2007-02-28 | 1,725 | 1,760 | 1,710 | 1,740 | 3,100 | 870 |
| 2007-02-27 | 1,747 | 1,755 | 1,740 | 1,755 | 9,100 | 877.50 |
| 2007-02-26 | 1,765 | 1,765 | 1,737 | 1,749 | 4,500 | 874.50 |
| 2007-02-23 | 1,760 | 1,760 | 1,737 | 1,753 | 8,500 | 876.50 |
| 2007-02-22 | 1,740 | 1,779 | 1,730 | 1,760 | 8,100 | 880 |
| 2007-02-21 | 1,788 | 1,788 | 1,733 | 1,757 | 7,800 | 878.50 |
| 2007-02-20 | 1,750 | 1,788 | 1,736 | 1,788 | 4,100 | 894 |
| 2007-02-19 | 1,785 | 1,785 | 1,740 | 1,745 | 3,900 | 872.50 |
| 2007-02-16 | 1,754 | 1,799 | 1,753 | 1,790 | 14,600 | 895 |
| 2007-02-15 | 1,759 | 1,759 | 1,711 | 1,751 | 7,600 | 875.50 |
| 2007-02-14 | 1,740 | 1,785 | 1,721 | 1,785 | 5,300 | 892.50 |
| 2007-02-13 | 1,776 | 1,776 | 1,746 | 1,746 | 2,600 | 873 |
| 2007-02-09 | 1,780 | 1,780 | 1,772 | 1,772 | 1,300 | 886 |
| 2007-02-08 | 1,778 | 1,800 | 1,778 | 1,800 | 3,700 | 900 |
| 2007-02-07 | 1,810 | 1,810 | 1,750 | 1,755 | 6,700 | 877.50 |
| 2007-02-06 | 1,800 | 1,805 | 1,800 | 1,805 | 4,000 | 902.50 |
| 2007-02-05 | 1,780 | 1,804 | 1,771 | 1,800 | 7,900 | 900 |
| 2007-02-02 | 1,800 | 1,800 | 1,770 | 1,800 | 3,600 | 900 |
| 2007-02-01 | 1,801 | 1,802 | 1,800 | 1,800 | 5,300 | 900 |
| 2007-01-31 | 1,802 | 1,802 | 1,791 | 1,795 | 9,400 | 897.50 |
| 2007-01-30 | 1,800 | 1,819 | 1,800 | 1,818 | 5,500 | 909 |
| 2007-01-29 | 1,800 | 1,807 | 1,800 | 1,803 | 5,100 | 901.50 |
| 2007-01-26 | 1,830 | 1,830 | 1,800 | 1,803 | 2,500 | 901.50 |
| 2007-01-25 | 1,824 | 1,830 | 1,800 | 1,830 | 10,100 | 915 |
| 2007-01-24 | 1,820 | 1,820 | 1,800 | 1,801 | 10,700 | 900.50 |
| 2007-01-23 | 1,800 | 1,821 | 1,799 | 1,820 | 19,200 | 910 |
| 2007-01-22 | 1,770 | 1,810 | 1,760 | 1,810 | 21,300 | 905 |
| 2007-01-19 | 1,800 | 1,800 | 1,790 | 1,800 | 3,000 | 900 |
| 2007-01-18 | 1,790 | 1,800 | 1,773 | 1,800 | 12,900 | 900 |
| 2007-01-17 | 1,800 | 1,802 | 1,790 | 1,790 | 20,900 | 895 |
| 2007-01-16 | 1,800 | 1,801 | 1,800 | 1,800 | 11,500 | 900 |
| 2007-01-15 | 1,809 | 1,810 | 1,790 | 1,800 | 16,000 | 900 |
| 2007-01-12 | 1,806 | 1,810 | 1,800 | 1,806 | 27,700 | 903 |
| 2007-01-11 | 1,800 | 1,801 | 1,786 | 1,800 | 14,500 | 900 |
| 2007-01-10 | 1,800 | 1,801 | 1,793 | 1,800 | 14,600 | 900 |
| 2007-01-09 | 1,820 | 1,820 | 1,790 | 1,801 | 12,800 | 900.50 |
| 2007-01-05 | 1,779 | 1,805 | 1,750 | 1,800 | 30,700 | 900 |
| 2007-01-04 | 1,750 | 1,780 | 1,750 | 1,780 | 5,600 | 890 |
分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株
