3571 (株)ソトー 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 | 1,254 | 1,254 | 1,211 | 1,234 | 5,800 | 1,234 |
| 2007-12-27 | 1,259 | 1,259 | 1,220 | 1,235 | 9,500 | 1,235 |
| 2007-12-26 | 1,224 | 1,230 | 1,224 | 1,230 | 4,000 | 1,230 |
| 2007-12-25 | 1,210 | 1,225 | 1,210 | 1,220 | 8,700 | 1,220 |
| 2007-12-21 | 1,210 | 1,225 | 1,210 | 1,225 | 5,200 | 1,225 |
| 2007-12-20 | 1,246 | 1,246 | 1,210 | 1,220 | 10,800 | 1,220 |
| 2007-12-19 | 1,250 | 1,250 | 1,245 | 1,245 | 5,200 | 1,245 |
| 2007-12-18 | 1,251 | 1,251 | 1,250 | 1,250 | 3,300 | 1,250 |
| 2007-12-17 | 1,269 | 1,269 | 1,243 | 1,245 | 13,600 | 1,245 |
| 2007-12-14 | 1,257 | 1,257 | 1,248 | 1,249 | 10,100 | 1,249 |
| 2007-12-13 | 1,266 | 1,266 | 1,257 | 1,257 | 6,300 | 1,257 |
| 2007-12-12 | 1,260 | 1,273 | 1,258 | 1,260 | 6,900 | 1,260 |
| 2007-12-11 | 1,265 | 1,279 | 1,258 | 1,258 | 17,200 | 1,258 |
| 2007-12-10 | 1,265 | 1,270 | 1,264 | 1,265 | 3,600 | 1,265 |
| 2007-12-07 | 1,280 | 1,280 | 1,255 | 1,265 | 10,100 | 1,265 |
| 2007-12-06 | 1,279 | 1,280 | 1,246 | 1,280 | 4,400 | 1,280 |
| 2007-12-05 | 1,250 | 1,279 | 1,250 | 1,279 | 3,500 | 1,279 |
| 2007-12-04 | 1,229 | 1,250 | 1,229 | 1,250 | 3,500 | 1,250 |
| 2007-12-03 | 1,239 | 1,249 | 1,225 | 1,249 | 7,300 | 1,249 |
| 2007-11-30 | 1,224 | 1,224 | 1,219 | 1,220 | 9,200 | 1,220 |
| 2007-11-29 | 1,206 | 1,219 | 1,202 | 1,219 | 9,300 | 1,219 |
| 2007-11-28 | 1,207 | 1,215 | 1,207 | 1,215 | 3,000 | 1,215 |
| 2007-11-27 | 1,201 | 1,205 | 1,194 | 1,200 | 8,800 | 1,200 |
| 2007-11-26 | 1,211 | 1,211 | 1,201 | 1,201 | 6,800 | 1,201 |
| 2007-11-22 | 1,210 | 1,224 | 1,200 | 1,200 | 7,900 | 1,200 |
| 2007-11-21 | 1,221 | 1,225 | 1,221 | 1,225 | 200 | 1,225 |
| 2007-11-20 | 1,225 | 1,230 | 1,210 | 1,221 | 14,300 | 1,221 |
| 2007-11-19 | 1,226 | 1,230 | 1,225 | 1,227 | 1,000 | 1,227 |
| 2007-11-16 | 1,243 | 1,243 | 1,220 | 1,222 | 4,000 | 1,222 |
| 2007-11-15 | 1,215 | 1,242 | 1,212 | 1,230 | 3,900 | 1,230 |
| 2007-11-14 | 1,203 | 1,248 | 1,203 | 1,211 | 10,400 | 1,211 |
| 2007-11-13 | 1,203 | 1,210 | 1,201 | 1,203 | 20,200 | 1,203 |
| 2007-11-12 | 1,249 | 1,249 | 1,210 | 1,216 | 7,800 | 1,216 |
| 2007-11-09 | 1,266 | 1,266 | 1,240 | 1,250 | 14,300 | 1,250 |
| 2007-11-08 | 1,287 | 1,289 | 1,275 | 1,286 | 7,000 | 1,286 |
| 2007-11-07 | 1,300 | 1,300 | 1,289 | 1,300 | 4,400 | 1,300 |
| 2007-11-06 | 1,310 | 1,310 | 1,288 | 1,302 | 8,900 | 1,302 |
| 2007-11-05 | 1,317 | 1,317 | 1,303 | 1,307 | 1,800 | 1,307 |
| 2007-11-02 | 1,302 | 1,319 | 1,295 | 1,319 | 9,300 | 1,319 |
| 2007-11-01 | 1,311 | 1,323 | 1,310 | 1,322 | 6,400 | 1,322 |
| 2007-10-31 | 1,320 | 1,320 | 1,302 | 1,310 | 5,700 | 1,310 |
| 2007-10-30 | 1,312 | 1,322 | 1,312 | 1,320 | 3,700 | 1,320 |
| 2007-10-29 | 1,310 | 1,315 | 1,310 | 1,312 | 5,500 | 1,312 |
| 2007-10-26 | 1,310 | 1,315 | 1,300 | 1,315 | 6,400 | 1,315 |
| 2007-10-25 | 1,325 | 1,325 | 1,310 | 1,310 | 3,500 | 1,310 |
| 2007-10-24 | 1,330 | 1,330 | 1,320 | 1,321 | 4,300 | 1,321 |
| 2007-10-23 | 1,332 | 1,333 | 1,330 | 1,330 | 3,200 | 1,330 |
| 2007-10-22 | 1,337 | 1,337 | 1,334 | 1,335 | 2,300 | 1,335 |
| 2007-10-19 | 1,324 | 1,340 | 1,323 | 1,340 | 2,500 | 1,340 |
| 2007-10-18 | 1,330 | 1,340 | 1,330 | 1,330 | 2,900 | 1,330 |
| 2007-10-17 | 1,345 | 1,345 | 1,330 | 1,330 | 8,800 | 1,330 |
| 2007-10-16 | 1,348 | 1,350 | 1,347 | 1,349 | 5,500 | 1,349 |
| 2007-10-15 | 1,352 | 1,353 | 1,347 | 1,347 | 3,300 | 1,347 |
| 2007-10-12 | 1,344 | 1,364 | 1,342 | 1,350 | 5,800 | 1,350 |
| 2007-10-11 | 1,341 | 1,344 | 1,337 | 1,344 | 5,800 | 1,344 |
| 2007-10-10 | 1,352 | 1,360 | 1,342 | 1,342 | 5,300 | 1,342 |
| 2007-10-09 | 1,357 | 1,361 | 1,350 | 1,350 | 5,700 | 1,350 |
| 2007-10-05 | 1,365 | 1,367 | 1,356 | 1,360 | 3,500 | 1,360 |
| 2007-10-04 | 1,340 | 1,380 | 1,340 | 1,365 | 4,300 | 1,365 |
| 2007-10-03 | 1,370 | 1,379 | 1,352 | 1,355 | 4,200 | 1,355 |
| 2007-10-02 | 1,380 | 1,395 | 1,370 | 1,370 | 17,000 | 1,370 |
| 2007-10-01 | 1,385 | 1,385 | 1,350 | 1,350 | 2,800 | 1,350 |
| 2007-09-28 | 1,329 | 1,350 | 1,321 | 1,325 | 6,300 | 1,325 |
| 2007-09-27 | 1,331 | 1,340 | 1,331 | 1,332 | 3,200 | 1,332 |
| 2007-09-26 | 1,332 | 1,352 | 1,328 | 1,330 | 6,700 | 1,330 |
| 2007-09-25 | 1,344 | 1,350 | 1,335 | 1,335 | 8,600 | 1,335 |
| 2007-09-21 | 1,392 | 1,399 | 1,391 | 1,391 | 15,800 | 1,391 |
| 2007-09-20 | 1,396 | 1,399 | 1,390 | 1,392 | 12,900 | 1,392 |
| 2007-09-19 | 1,403 | 1,403 | 1,395 | 1,395 | 10,100 | 1,395 |
| 2007-09-18 | 1,392 | 1,403 | 1,392 | 1,400 | 8,400 | 1,400 |
| 2007-09-14 | 1,397 | 1,400 | 1,391 | 1,391 | 4,500 | 1,391 |
| 2007-09-13 | 1,375 | 1,414 | 1,375 | 1,396 | 9,300 | 1,396 |
| 2007-09-12 | 1,371 | 1,392 | 1,371 | 1,372 | 6,300 | 1,372 |
| 2007-09-11 | 1,390 | 1,390 | 1,375 | 1,390 | 5,900 | 1,390 |
| 2007-09-10 | 1,395 | 1,396 | 1,376 | 1,393 | 5,100 | 1,393 |
| 2007-09-07 | 1,390 | 1,410 | 1,390 | 1,396 | 3,100 | 1,396 |
| 2007-09-06 | 1,397 | 1,397 | 1,390 | 1,390 | 4,600 | 1,390 |
| 2007-09-05 | 1,419 | 1,419 | 1,397 | 1,397 | 5,300 | 1,397 |
| 2007-09-04 | 1,400 | 1,420 | 1,397 | 1,397 | 8,800 | 1,397 |
| 2007-09-03 | 1,405 | 1,410 | 1,405 | 1,409 | 5,400 | 1,409 |
| 2007-08-31 | 1,395 | 1,399 | 1,379 | 1,399 | 6,700 | 1,399 |
| 2007-08-30 | 1,385 | 1,393 | 1,385 | 1,393 | 7,400 | 1,393 |
| 2007-08-29 | 1,394 | 1,394 | 1,366 | 1,371 | 12,600 | 1,371 |
| 2007-08-28 | 1,390 | 1,394 | 1,385 | 1,394 | 2,800 | 1,394 |
| 2007-08-27 | 1,385 | 1,390 | 1,385 | 1,390 | 3,700 | 1,390 |
| 2007-08-24 | 1,395 | 1,395 | 1,380 | 1,381 | 4,600 | 1,381 |
| 2007-08-23 | 1,373 | 1,383 | 1,373 | 1,383 | 5,600 | 1,383 |
| 2007-08-22 | 1,389 | 1,389 | 1,371 | 1,379 | 7,500 | 1,379 |
| 2007-08-21 | 1,378 | 1,390 | 1,378 | 1,390 | 2,500 | 1,390 |
| 2007-08-20 | 1,367 | 1,380 | 1,367 | 1,378 | 12,600 | 1,378 |
| 2007-08-17 | 1,380 | 1,386 | 1,365 | 1,365 | 20,000 | 1,365 |
| 2007-08-16 | 1,395 | 1,395 | 1,370 | 1,380 | 19,800 | 1,380 |
| 2007-08-15 | 1,386 | 1,399 | 1,386 | 1,399 | 4,100 | 1,399 |
| 2007-08-14 | 1,413 | 1,413 | 1,396 | 1,397 | 3,300 | 1,397 |
| 2007-08-13 | 1,390 | 1,390 | 1,375 | 1,382 | 8,500 | 1,382 |
| 2007-08-10 | 1,409 | 1,409 | 1,370 | 1,380 | 22,700 | 1,380 |
| 2007-08-09 | 1,399 | 1,408 | 1,370 | 1,370 | 16,200 | 1,370 |
| 2007-08-08 | 1,400 | 1,404 | 1,397 | 1,397 | 10,300 | 1,397 |
| 2007-08-07 | 1,414 | 1,414 | 1,410 | 1,411 | 2,200 | 1,411 |
| 2007-08-06 | 1,395 | 1,400 | 1,395 | 1,400 | 2,200 | 1,400 |
| 2007-08-03 | 1,413 | 1,414 | 1,400 | 1,400 | 2,200 | 1,400 |
| 2007-08-02 | 1,407 | 1,407 | 1,400 | 1,407 | 5,300 | 1,407 |
| 2007-08-01 | 1,420 | 1,420 | 1,405 | 1,405 | 8,100 | 1,405 |
| 2007-07-31 | 1,398 | 1,409 | 1,396 | 1,406 | 6,400 | 1,406 |
| 2007-07-30 | 1,388 | 1,395 | 1,381 | 1,395 | 9,000 | 1,395 |
| 2007-07-27 | 1,398 | 1,405 | 1,389 | 1,400 | 10,200 | 1,400 |
| 2007-07-26 | 1,416 | 1,419 | 1,400 | 1,401 | 13,000 | 1,401 |
| 2007-07-25 | 1,426 | 1,427 | 1,425 | 1,425 | 5,100 | 1,425 |
| 2007-07-24 | 1,434 | 1,434 | 1,426 | 1,427 | 2,600 | 1,427 |
| 2007-07-23 | 1,425 | 1,438 | 1,422 | 1,423 | 8,500 | 1,423 |
| 2007-07-20 | 1,430 | 1,439 | 1,430 | 1,430 | 6,500 | 1,430 |
| 2007-07-19 | 1,428 | 1,440 | 1,425 | 1,439 | 6,000 | 1,439 |
| 2007-07-18 | 1,447 | 1,448 | 1,432 | 1,432 | 6,400 | 1,432 |
| 2007-07-17 | 1,445 | 1,448 | 1,441 | 1,442 | 6,600 | 1,442 |
| 2007-07-13 | 1,443 | 1,443 | 1,439 | 1,442 | 4,700 | 1,442 |
| 2007-07-12 | 1,438 | 1,443 | 1,435 | 1,439 | 8,700 | 1,439 |
| 2007-07-11 | 1,439 | 1,439 | 1,428 | 1,438 | 4,200 | 1,438 |
| 2007-07-10 | 1,429 | 1,440 | 1,425 | 1,434 | 8,700 | 1,434 |
| 2007-07-09 | 1,431 | 1,433 | 1,422 | 1,430 | 11,600 | 1,430 |
| 2007-07-06 | 1,415 | 1,419 | 1,414 | 1,419 | 5,000 | 1,419 |
| 2007-07-05 | 1,409 | 1,415 | 1,408 | 1,415 | 4,100 | 1,415 |
| 2007-07-04 | 1,410 | 1,414 | 1,409 | 1,409 | 4,000 | 1,409 |
| 2007-07-03 | 1,411 | 1,415 | 1,403 | 1,410 | 14,000 | 1,410 |
| 2007-07-02 | 1,410 | 1,410 | 1,400 | 1,408 | 10,100 | 1,408 |
| 2007-06-29 | 1,398 | 1,410 | 1,398 | 1,400 | 8,200 | 1,400 |
| 2007-06-28 | 1,400 | 1,402 | 1,397 | 1,402 | 5,100 | 1,402 |
| 2007-06-27 | 1,401 | 1,403 | 1,400 | 1,403 | 2,700 | 1,403 |
| 2007-06-26 | 1,402 | 1,408 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2007-06-25 | 1,405 | 1,410 | 1,402 | 1,405 | 4,700 | 1,405 |
| 2007-06-22 | 1,409 | 1,410 | 1,403 | 1,405 | 9,000 | 1,405 |
| 2007-06-21 | 1,401 | 1,406 | 1,400 | 1,406 | 9,400 | 1,406 |
| 2007-06-20 | 1,402 | 1,409 | 1,401 | 1,401 | 6,600 | 1,401 |
| 2007-06-19 | 1,415 | 1,415 | 1,400 | 1,408 | 11,200 | 1,408 |
| 2007-06-18 | 1,410 | 1,410 | 1,407 | 1,410 | 6,200 | 1,410 |
| 2007-06-15 | 1,410 | 1,417 | 1,402 | 1,407 | 9,500 | 1,407 |
| 2007-06-14 | 1,410 | 1,414 | 1,410 | 1,410 | 3,000 | 1,410 |
| 2007-06-13 | 1,396 | 1,415 | 1,396 | 1,414 | 3,000 | 1,414 |
| 2007-06-12 | 1,392 | 1,409 | 1,392 | 1,409 | 6,400 | 1,409 |
| 2007-06-11 | 1,400 | 1,400 | 1,398 | 1,400 | 3,800 | 1,400 |
| 2007-06-08 | 1,400 | 1,410 | 1,390 | 1,394 | 11,400 | 1,394 |
| 2007-06-07 | 1,409 | 1,415 | 1,409 | 1,409 | 5,500 | 1,409 |
| 2007-06-06 | 1,410 | 1,418 | 1,407 | 1,417 | 7,500 | 1,417 |
| 2007-06-05 | 1,408 | 1,419 | 1,408 | 1,419 | 7,400 | 1,419 |
| 2007-06-04 | 1,412 | 1,420 | 1,401 | 1,408 | 8,900 | 1,408 |
| 2007-06-01 | 1,405 | 1,412 | 1,395 | 1,412 | 15,000 | 1,412 |
| 2007-05-31 | 1,395 | 1,400 | 1,395 | 1,400 | 11,700 | 1,400 |
| 2007-05-30 | 1,380 | 1,396 | 1,380 | 1,395 | 8,300 | 1,395 |
| 2007-05-29 | 1,381 | 1,392 | 1,380 | 1,384 | 8,000 | 1,384 |
| 2007-05-28 | 1,380 | 1,382 | 1,379 | 1,381 | 8,500 | 1,381 |
| 2007-05-25 | 1,383 | 1,385 | 1,378 | 1,383 | 9,600 | 1,383 |
| 2007-05-24 | 1,385 | 1,385 | 1,382 | 1,385 | 4,500 | 1,385 |
| 2007-05-23 | 1,385 | 1,388 | 1,380 | 1,385 | 9,600 | 1,385 |
| 2007-05-22 | 1,377 | 1,385 | 1,376 | 1,385 | 6,100 | 1,385 |
| 2007-05-21 | 1,375 | 1,380 | 1,375 | 1,379 | 5,900 | 1,379 |
| 2007-05-18 | 1,384 | 1,385 | 1,375 | 1,375 | 9,900 | 1,375 |
| 2007-05-17 | 1,386 | 1,386 | 1,376 | 1,386 | 9,300 | 1,386 |
| 2007-05-16 | 1,373 | 1,395 | 1,373 | 1,386 | 13,900 | 1,386 |
| 2007-05-15 | 1,390 | 1,400 | 1,381 | 1,393 | 11,600 | 1,393 |
| 2007-05-14 | 1,390 | 1,399 | 1,390 | 1,390 | 4,300 | 1,390 |
| 2007-05-11 | 1,393 | 1,400 | 1,385 | 1,400 | 8,500 | 1,400 |
| 2007-05-10 | 1,409 | 1,409 | 1,392 | 1,392 | 8,700 | 1,392 |
| 2007-05-09 | 1,407 | 1,407 | 1,396 | 1,407 | 3,200 | 1,407 |
| 2007-05-08 | 1,416 | 1,420 | 1,406 | 1,406 | 7,200 | 1,406 |
| 2007-05-07 | 1,430 | 1,430 | 1,400 | 1,416 | 13,400 | 1,416 |
| 2007-05-02 | 1,435 | 1,435 | 1,420 | 1,420 | 8,000 | 1,420 |
| 2007-05-01 | 1,417 | 1,435 | 1,413 | 1,435 | 13,600 | 1,435 |
| 2007-04-27 | 1,408 | 1,408 | 1,405 | 1,406 | 4,600 | 1,406 |
| 2007-04-26 | 1,395 | 1,407 | 1,395 | 1,407 | 7,200 | 1,407 |
| 2007-04-25 | 1,398 | 1,400 | 1,393 | 1,399 | 6,000 | 1,399 |
| 2007-04-24 | 1,392 | 1,400 | 1,392 | 1,399 | 8,100 | 1,399 |
| 2007-04-23 | 1,429 | 1,429 | 1,391 | 1,391 | 16,300 | 1,391 |
| 2007-04-20 | 1,447 | 1,447 | 1,360 | 1,436 | 20,600 | 1,436 |
| 2007-04-19 | 1,434 | 1,447 | 1,430 | 1,447 | 12,300 | 1,447 |
| 2007-04-18 | 1,450 | 1,454 | 1,445 | 1,449 | 11,200 | 1,449 |
| 2007-04-17 | 1,440 | 1,450 | 1,439 | 1,450 | 14,900 | 1,450 |
| 2007-04-16 | 1,430 | 1,440 | 1,430 | 1,440 | 13,200 | 1,440 |
| 2007-04-13 | 1,430 | 1,445 | 1,427 | 1,429 | 20,300 | 1,429 |
| 2007-04-12 | 1,414 | 1,425 | 1,410 | 1,425 | 20,000 | 1,425 |
| 2007-04-11 | 1,400 | 1,415 | 1,395 | 1,414 | 12,000 | 1,414 |
| 2007-04-10 | 1,388 | 1,402 | 1,388 | 1,400 | 22,200 | 1,400 |
| 2007-04-09 | 1,366 | 1,385 | 1,366 | 1,385 | 12,400 | 1,385 |
| 2007-04-06 | 1,360 | 1,370 | 1,360 | 1,366 | 9,300 | 1,366 |
| 2007-04-05 | 1,375 | 1,375 | 1,350 | 1,360 | 22,400 | 1,360 |
| 2007-04-04 | 1,374 | 1,380 | 1,365 | 1,375 | 18,900 | 1,375 |
| 2007-04-03 | 1,376 | 1,382 | 1,374 | 1,374 | 14,400 | 1,374 |
| 2007-04-02 | 1,387 | 1,387 | 1,375 | 1,378 | 18,800 | 1,378 |
| 2007-03-30 | 1,385 | 1,386 | 1,377 | 1,384 | 31,900 | 1,384 |
| 2007-03-29 | 1,392 | 1,392 | 1,386 | 1,389 | 21,700 | 1,389 |
| 2007-03-28 | 1,400 | 1,401 | 1,390 | 1,392 | 28,300 | 1,392 |
| 2007-03-27 | 1,399 | 1,429 | 1,386 | 1,401 | 73,100 | 1,401 |
| 2007-03-26 | 1,473 | 1,480 | 1,473 | 1,479 | 76,200 | 1,479 |
| 2007-03-23 | 1,473 | 1,475 | 1,470 | 1,473 | 59,600 | 1,473 |
| 2007-03-22 | 1,468 | 1,477 | 1,468 | 1,470 | 34,000 | 1,470 |
| 2007-03-20 | 1,475 | 1,478 | 1,470 | 1,470 | 26,700 | 1,470 |
| 2007-03-19 | 1,479 | 1,480 | 1,473 | 1,477 | 23,600 | 1,477 |
| 2007-03-16 | 1,480 | 1,484 | 1,472 | 1,480 | 19,100 | 1,480 |
| 2007-03-15 | 1,478 | 1,489 | 1,476 | 1,482 | 13,700 | 1,482 |
| 2007-03-14 | 1,479 | 1,479 | 1,469 | 1,477 | 25,100 | 1,477 |
| 2007-03-13 | 1,490 | 1,492 | 1,486 | 1,487 | 18,300 | 1,487 |
| 2007-03-12 | 1,490 | 1,492 | 1,485 | 1,486 | 19,700 | 1,486 |
| 2007-03-09 | 1,482 | 1,490 | 1,482 | 1,488 | 16,800 | 1,488 |
| 2007-03-08 | 1,485 | 1,485 | 1,475 | 1,481 | 14,000 | 1,481 |
| 2007-03-07 | 1,462 | 1,486 | 1,462 | 1,483 | 20,600 | 1,483 |
| 2007-03-06 | 1,410 | 1,460 | 1,410 | 1,452 | 39,400 | 1,452 |
| 2007-03-05 | 1,482 | 1,482 | 1,420 | 1,438 | 52,400 | 1,438 |
| 2007-03-02 | 1,486 | 1,488 | 1,460 | 1,488 | 23,100 | 1,488 |
| 2007-03-01 | 1,500 | 1,500 | 1,450 | 1,479 | 37,400 | 1,479 |
| 2007-02-28 | 1,466 | 1,480 | 1,380 | 1,476 | 79,900 | 1,476 |
| 2007-02-27 | 1,494 | 1,496 | 1,488 | 1,495 | 24,100 | 1,495 |
| 2007-02-26 | 1,478 | 1,494 | 1,473 | 1,494 | 38,700 | 1,494 |
| 2007-02-23 | 1,461 | 1,468 | 1,460 | 1,467 | 25,100 | 1,467 |
| 2007-02-22 | 1,463 | 1,463 | 1,455 | 1,463 | 44,800 | 1,463 |
| 2007-02-21 | 1,455 | 1,461 | 1,450 | 1,460 | 35,900 | 1,460 |
| 2007-02-20 | 1,450 | 1,459 | 1,450 | 1,458 | 18,300 | 1,458 |
| 2007-02-19 | 1,453 | 1,464 | 1,450 | 1,450 | 29,800 | 1,450 |
| 2007-02-16 | 1,453 | 1,464 | 1,447 | 1,453 | 24,400 | 1,453 |
| 2007-02-15 | 1,460 | 1,465 | 1,445 | 1,452 | 47,700 | 1,452 |
| 2007-02-14 | 1,445 | 1,460 | 1,445 | 1,459 | 31,300 | 1,459 |
| 2007-02-13 | 1,445 | 1,447 | 1,441 | 1,446 | 25,000 | 1,446 |
| 2007-02-09 | 1,448 | 1,454 | 1,440 | 1,445 | 38,700 | 1,445 |
| 2007-02-08 | 1,450 | 1,458 | 1,445 | 1,449 | 14,700 | 1,449 |
| 2007-02-07 | 1,454 | 1,465 | 1,440 | 1,460 | 44,500 | 1,460 |
| 2007-02-06 | 1,480 | 1,480 | 1,460 | 1,474 | 39,600 | 1,474 |
| 2007-02-05 | 1,490 | 1,495 | 1,481 | 1,484 | 67,100 | 1,484 |
| 2007-02-02 | 1,440 | 1,473 | 1,440 | 1,473 | 144,800 | 1,473 |
| 2007-02-01 | 1,410 | 1,429 | 1,400 | 1,429 | 151,600 | 1,429 |
| 2007-01-31 | 1,326 | 1,339 | 1,325 | 1,330 | 16,200 | 1,330 |
| 2007-01-30 | 1,321 | 1,326 | 1,321 | 1,326 | 11,000 | 1,326 |
| 2007-01-29 | 1,329 | 1,330 | 1,321 | 1,325 | 22,000 | 1,325 |
| 2007-01-26 | 1,330 | 1,330 | 1,319 | 1,329 | 15,000 | 1,329 |
| 2007-01-25 | 1,340 | 1,350 | 1,330 | 1,331 | 14,800 | 1,331 |
| 2007-01-24 | 1,365 | 1,369 | 1,340 | 1,352 | 26,600 | 1,352 |
| 2007-01-23 | 1,370 | 1,375 | 1,365 | 1,365 | 37,800 | 1,365 |
| 2007-01-22 | 1,369 | 1,376 | 1,352 | 1,370 | 24,500 | 1,370 |
| 2007-01-19 | 1,330 | 1,349 | 1,325 | 1,349 | 25,000 | 1,349 |
| 2007-01-18 | 1,300 | 1,330 | 1,300 | 1,328 | 24,100 | 1,328 |
| 2007-01-17 | 1,294 | 1,298 | 1,290 | 1,298 | 15,400 | 1,298 |
| 2007-01-16 | 1,290 | 1,294 | 1,288 | 1,288 | 12,900 | 1,288 |
| 2007-01-15 | 1,269 | 1,280 | 1,267 | 1,280 | 13,900 | 1,280 |
| 2007-01-12 | 1,260 | 1,268 | 1,257 | 1,265 | 10,400 | 1,265 |
| 2007-01-11 | 1,250 | 1,265 | 1,247 | 1,255 | 8,400 | 1,255 |
| 2007-01-10 | 1,263 | 1,267 | 1,250 | 1,250 | 21,500 | 1,250 |
| 2007-01-09 | 1,251 | 1,263 | 1,248 | 1,259 | 23,800 | 1,259 |
| 2007-01-05 | 1,248 | 1,248 | 1,240 | 1,244 | 15,000 | 1,244 |
| 2007-01-04 | 1,250 | 1,250 | 1,240 | 1,248 | 7,400 | 1,248 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
