3607 (株)クラウディアホールディングス 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 | 951 | 951 | 943 | 943 | 1,200 | 471.50 |
| 2007-12-27 | 945 | 958 | 945 | 951 | 4,800 | 475.50 |
| 2007-12-26 | 952 | 952 | 942 | 942 | 700 | 471 |
| 2007-12-25 | 974 | 974 | 940 | 941 | 10,200 | 470.50 |
| 2007-12-21 | 979 | 994 | 979 | 994 | 2,200 | 497 |
| 2007-12-20 | 1,000 | 1,000 | 980 | 980 | 5,300 | 490 |
| 2007-12-19 | 993 | 997 | 986 | 994 | 1,900 | 497 |
| 2007-12-18 | 993 | 998 | 993 | 998 | 1,000 | 499 |
| 2007-12-17 | 1,003 | 1,003 | 993 | 993 | 1,900 | 496.50 |
| 2007-12-14 | 991 | 998 | 991 | 993 | 2,000 | 496.50 |
| 2007-12-13 | 1,000 | 1,000 | 985 | 994 | 3,300 | 497 |
| 2007-12-12 | 999 | 999 | 987 | 999 | 4,500 | 499.50 |
| 2007-12-11 | 999 | 999 | 987 | 987 | 900 | 493.50 |
| 2007-12-10 | 995 | 999 | 980 | 997 | 2,200 | 498.50 |
| 2007-12-07 | 990 | 1,000 | 975 | 977 | 1,700 | 488.50 |
| 2007-12-06 | 981 | 990 | 980 | 990 | 1,000 | 495 |
| 2007-12-05 | 990 | 990 | 982 | 990 | 1,400 | 495 |
| 2007-12-04 | 973 | 982 | 973 | 976 | 700 | 488 |
| 2007-12-03 | 1,007 | 1,007 | 970 | 970 | 5,000 | 485 |
| 2007-11-30 | 998 | 1,000 | 985 | 987 | 3,800 | 493.50 |
| 2007-11-29 | 987 | 1,005 | 986 | 989 | 3,100 | 494.50 |
| 2007-11-28 | 1,004 | 1,008 | 988 | 1,007 | 1,200 | 503.50 |
| 2007-11-27 | 995 | 1,000 | 970 | 1,000 | 3,000 | 500 |
| 2007-11-26 | 990 | 1,002 | 990 | 1,002 | 1,100 | 501 |
| 2007-11-22 | 998 | 1,011 | 989 | 989 | 2,900 | 494.50 |
| 2007-11-21 | 1,041 | 1,042 | 1,038 | 1,038 | 600 | 519 |
| 2007-11-20 | 1,071 | 1,079 | 1,060 | 1,061 | 3,000 | 530.50 |
| 2007-11-19 | 1,050 | 1,051 | 1,025 | 1,051 | 1,700 | 525.50 |
| 2007-11-16 | 1,060 | 1,060 | 1,051 | 1,051 | 1,700 | 525.50 |
| 2007-11-15 | 1,050 | 1,059 | 1,050 | 1,059 | 200 | 529.50 |
| 2007-11-14 | 1,059 | 1,059 | 1,041 | 1,058 | 1,300 | 529 |
| 2007-11-13 | 1,060 | 1,076 | 1,060 | 1,060 | 4,200 | 530 |
| 2007-11-12 | 1,060 | 1,061 | 1,060 | 1,061 | 900 | 530.50 |
| 2007-11-09 | 1,080 | 1,080 | 1,061 | 1,079 | 1,000 | 539.50 |
| 2007-11-08 | 1,102 | 1,102 | 1,060 | 1,060 | 4,000 | 530 |
| 2007-11-07 | 1,100 | 1,117 | 1,091 | 1,117 | 2,700 | 558.50 |
| 2007-11-06 | 1,090 | 1,112 | 1,090 | 1,109 | 2,100 | 554.50 |
| 2007-11-05 | 1,150 | 1,150 | 1,125 | 1,125 | 1,500 | 562.50 |
| 2007-11-02 | 1,100 | 1,134 | 1,095 | 1,134 | 1,400 | 567 |
| 2007-11-01 | 1,105 | 1,145 | 1,105 | 1,145 | 2,200 | 572.50 |
| 2007-10-31 | 1,147 | 1,147 | 1,122 | 1,145 | 1,900 | 572.50 |
| 2007-10-30 | 1,149 | 1,149 | 1,122 | 1,145 | 2,300 | 572.50 |
| 2007-10-29 | 1,116 | 1,155 | 1,100 | 1,154 | 3,800 | 577 |
| 2007-10-26 | 1,087 | 1,100 | 1,087 | 1,096 | 1,100 | 548 |
| 2007-10-25 | 1,116 | 1,116 | 1,100 | 1,115 | 2,700 | 557.50 |
| 2007-10-24 | 1,120 | 1,120 | 1,115 | 1,116 | 1,000 | 558 |
| 2007-10-23 | 1,124 | 1,134 | 1,124 | 1,134 | 2,300 | 567 |
| 2007-10-22 | 1,184 | 1,184 | 1,125 | 1,145 | 3,100 | 572.50 |
| 2007-10-19 | 1,165 | 1,170 | 1,158 | 1,164 | 2,900 | 582 |
| 2007-10-18 | 1,163 | 1,163 | 1,145 | 1,149 | 4,300 | 574.50 |
| 2007-10-17 | 1,160 | 1,165 | 1,154 | 1,163 | 4,200 | 581.50 |
| 2007-10-16 | 1,152 | 1,165 | 1,150 | 1,150 | 5,800 | 575 |
| 2007-10-15 | 1,170 | 1,170 | 1,152 | 1,152 | 2,800 | 576 |
| 2007-10-12 | 1,154 | 1,170 | 1,150 | 1,155 | 4,400 | 577.50 |
| 2007-10-11 | 1,173 | 1,173 | 1,134 | 1,155 | 5,400 | 577.50 |
| 2007-10-10 | 1,180 | 1,199 | 1,150 | 1,159 | 20,200 | 579.50 |
| 2007-10-09 | 1,106 | 1,200 | 1,105 | 1,200 | 71,100 | 600 |
| 2007-10-05 | 1,270 | 1,316 | 1,270 | 1,305 | 11,400 | 652.50 |
| 2007-10-04 | 1,270 | 1,270 | 1,242 | 1,250 | 9,700 | 625 |
| 2007-10-03 | 1,270 | 1,275 | 1,240 | 1,240 | 5,700 | 620 |
| 2007-10-02 | 1,250 | 1,250 | 1,228 | 1,249 | 3,700 | 624.50 |
| 2007-10-01 | 1,254 | 1,255 | 1,250 | 1,250 | 2,800 | 625 |
| 2007-09-28 | 1,230 | 1,250 | 1,218 | 1,231 | 9,700 | 615.50 |
| 2007-09-27 | 1,179 | 1,220 | 1,167 | 1,220 | 29,500 | 610 |
| 2007-09-26 | 1,178 | 1,188 | 1,167 | 1,167 | 9,500 | 583.50 |
| 2007-09-25 | 1,190 | 1,200 | 1,174 | 1,177 | 6,600 | 588.50 |
| 2007-09-21 | 1,153 | 1,180 | 1,140 | 1,180 | 11,500 | 590 |
| 2007-09-20 | 1,157 | 1,167 | 1,139 | 1,166 | 10,000 | 583 |
| 2007-09-19 | 1,118 | 1,149 | 1,118 | 1,137 | 4,800 | 568.50 |
| 2007-09-18 | 1,103 | 1,111 | 1,099 | 1,111 | 4,600 | 555.50 |
| 2007-09-14 | 1,085 | 1,105 | 1,085 | 1,100 | 4,700 | 550 |
| 2007-09-13 | 1,086 | 1,091 | 1,080 | 1,085 | 6,400 | 542.50 |
| 2007-09-12 | 1,125 | 1,125 | 1,088 | 1,098 | 2,900 | 549 |
| 2007-09-11 | 1,120 | 1,140 | 1,120 | 1,125 | 5,800 | 562.50 |
| 2007-09-10 | 1,120 | 1,127 | 1,116 | 1,120 | 6,200 | 560 |
| 2007-09-07 | 1,121 | 1,129 | 1,121 | 1,127 | 5,100 | 563.50 |
| 2007-09-06 | 1,120 | 1,124 | 1,115 | 1,121 | 7,100 | 560.50 |
| 2007-09-05 | 1,142 | 1,149 | 1,119 | 1,120 | 10,800 | 560 |
| 2007-09-04 | 1,175 | 1,175 | 1,142 | 1,150 | 13,400 | 575 |
| 2007-09-03 | 1,201 | 1,201 | 1,151 | 1,178 | 5,800 | 589 |
| 2007-08-31 | 1,215 | 1,217 | 1,183 | 1,210 | 16,900 | 605 |
| 2007-08-30 | 1,242 | 1,243 | 1,180 | 1,234 | 22,000 | 617 |
| 2007-08-29 | 1,231 | 1,244 | 1,216 | 1,230 | 7,700 | 615 |
| 2007-08-28 | 1,242 | 1,269 | 1,231 | 1,269 | 5,700 | 634.50 |
| 2007-08-27 | 1,298 | 1,308 | 1,222 | 1,279 | 32,800 | 639.50 |
| 2007-08-24 | 1,308 | 1,308 | 1,270 | 1,298 | 5,900 | 649 |
| 2007-08-23 | 1,238 | 1,280 | 1,220 | 1,280 | 12,100 | 640 |
| 2007-08-22 | 1,240 | 1,240 | 1,214 | 1,238 | 3,900 | 619 |
| 2007-08-21 | 1,221 | 1,240 | 1,211 | 1,240 | 2,900 | 620 |
| 2007-08-20 | 1,280 | 1,280 | 1,201 | 1,220 | 6,700 | 610 |
| 2007-08-17 | 1,269 | 1,269 | 1,220 | 1,220 | 7,000 | 610 |
| 2007-08-16 | 1,252 | 1,270 | 1,210 | 1,270 | 10,700 | 635 |
| 2007-08-15 | 1,260 | 1,270 | 1,250 | 1,250 | 4,400 | 625 |
| 2007-08-14 | 1,280 | 1,290 | 1,250 | 1,270 | 5,900 | 635 |
| 2007-08-13 | 1,261 | 1,280 | 1,260 | 1,260 | 3,300 | 630 |
| 2007-08-10 | 1,280 | 1,280 | 1,255 | 1,260 | 16,400 | 630 |
| 2007-08-09 | 1,295 | 1,295 | 1,270 | 1,270 | 19,300 | 635 |
| 2007-08-08 | 1,305 | 1,307 | 1,280 | 1,298 | 22,600 | 649 |
| 2007-08-07 | 1,349 | 1,356 | 1,332 | 1,345 | 4,000 | 672.50 |
| 2007-08-06 | 1,358 | 1,358 | 1,331 | 1,347 | 5,900 | 673.50 |
| 2007-08-03 | 1,341 | 1,350 | 1,330 | 1,348 | 6,700 | 674 |
| 2007-08-02 | 1,353 | 1,360 | 1,320 | 1,330 | 17,300 | 665 |
| 2007-08-01 | 1,375 | 1,375 | 1,339 | 1,348 | 5,400 | 674 |
| 2007-07-31 | 1,417 | 1,417 | 1,360 | 1,390 | 13,600 | 695 |
| 2007-07-30 | 1,375 | 1,397 | 1,368 | 1,397 | 4,100 | 698.50 |
| 2007-07-27 | 1,390 | 1,392 | 1,381 | 1,392 | 8,800 | 696 |
| 2007-07-26 | 1,399 | 1,409 | 1,399 | 1,409 | 9,100 | 704.50 |
| 2007-07-25 | 1,395 | 1,405 | 1,390 | 1,400 | 12,500 | 700 |
| 2007-07-24 | 1,399 | 1,405 | 1,380 | 1,404 | 8,800 | 702 |
| 2007-07-23 | 1,408 | 1,410 | 1,380 | 1,380 | 24,900 | 690 |
| 2007-07-20 | 1,424 | 1,424 | 1,408 | 1,413 | 13,700 | 706.50 |
| 2007-07-19 | 1,417 | 1,425 | 1,413 | 1,416 | 9,700 | 708 |
| 2007-07-18 | 1,419 | 1,424 | 1,406 | 1,417 | 13,700 | 708.50 |
| 2007-07-17 | 1,415 | 1,424 | 1,405 | 1,424 | 10,400 | 712 |
| 2007-07-13 | 1,400 | 1,415 | 1,399 | 1,400 | 15,000 | 700 |
| 2007-07-12 | 1,420 | 1,420 | 1,395 | 1,402 | 26,600 | 701 |
| 2007-07-11 | 1,393 | 1,415 | 1,360 | 1,395 | 45,800 | 697.50 |
| 2007-07-10 | 1,395 | 1,407 | 1,392 | 1,400 | 53,700 | 700 |
| 2007-07-09 | 1,400 | 1,419 | 1,390 | 1,419 | 32,100 | 709.50 |
| 2007-07-06 | 1,400 | 1,405 | 1,380 | 1,398 | 30,700 | 699 |
| 2007-07-05 | 1,400 | 1,414 | 1,385 | 1,413 | 39,800 | 706.50 |
| 2007-07-04 | 1,399 | 1,410 | 1,387 | 1,401 | 64,000 | 700.50 |
| 2007-07-03 | 1,405 | 1,427 | 1,390 | 1,427 | 14,800 | 713.50 |
| 2007-07-02 | 1,415 | 1,415 | 1,400 | 1,400 | 10,900 | 700 |
| 2007-06-29 | 1,425 | 1,426 | 1,415 | 1,416 | 5,000 | 708 |
| 2007-06-28 | 1,400 | 1,420 | 1,400 | 1,420 | 1,800 | 710 |
| 2007-06-27 | 1,403 | 1,408 | 1,400 | 1,402 | 3,200 | 701 |
| 2007-06-26 | 1,405 | 1,424 | 1,405 | 1,406 | 3,400 | 703 |
| 2007-06-25 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 710 |
| 2007-06-22 | 1,411 | 1,418 | 1,402 | 1,418 | 3,900 | 709 |
| 2007-06-21 | 1,400 | 1,408 | 1,395 | 1,407 | 6,200 | 703.50 |
| 2007-06-20 | 1,400 | 1,401 | 1,395 | 1,400 | 9,200 | 700 |
| 2007-06-19 | 1,382 | 1,409 | 1,382 | 1,409 | 7,600 | 704.50 |
| 2007-06-18 | 1,380 | 1,395 | 1,380 | 1,380 | 16,000 | 690 |
| 2007-06-15 | 1,371 | 1,380 | 1,362 | 1,375 | 15,000 | 687.50 |
| 2007-06-14 | 1,370 | 1,395 | 1,370 | 1,389 | 17,600 | 694.50 |
| 2007-06-13 | 1,379 | 1,379 | 1,363 | 1,366 | 27,300 | 683 |
| 2007-06-12 | 1,375 | 1,375 | 1,365 | 1,370 | 10,300 | 685 |
| 2007-06-11 | 1,371 | 1,397 | 1,371 | 1,375 | 2,300 | 687.50 |
| 2007-06-08 | 1,385 | 1,385 | 1,365 | 1,365 | 7,300 | 682.50 |
| 2007-06-07 | 1,390 | 1,390 | 1,370 | 1,388 | 8,800 | 694 |
| 2007-06-06 | 1,391 | 1,401 | 1,380 | 1,390 | 9,000 | 695 |
| 2007-06-05 | 1,349 | 1,400 | 1,310 | 1,400 | 11,700 | 700 |
| 2007-06-04 | 1,312 | 1,318 | 1,305 | 1,309 | 29,800 | 654.50 |
| 2007-06-01 | 1,313 | 1,318 | 1,307 | 1,318 | 15,300 | 659 |
| 2007-05-31 | 1,321 | 1,325 | 1,306 | 1,307 | 16,500 | 653.50 |
| 2007-05-30 | 1,322 | 1,325 | 1,310 | 1,320 | 17,600 | 660 |
| 2007-05-29 | 1,320 | 1,325 | 1,317 | 1,321 | 19,200 | 660.50 |
| 2007-05-28 | 1,352 | 1,352 | 1,325 | 1,325 | 7,400 | 662.50 |
| 2007-05-25 | 1,357 | 1,371 | 1,352 | 1,352 | 6,100 | 676 |
| 2007-05-24 | 1,376 | 1,380 | 1,365 | 1,367 | 4,900 | 683.50 |
| 2007-05-23 | 1,350 | 1,385 | 1,325 | 1,370 | 16,300 | 685 |
| 2007-05-22 | 1,354 | 1,359 | 1,345 | 1,345 | 4,400 | 672.50 |
| 2007-05-21 | 1,361 | 1,370 | 1,353 | 1,353 | 9,600 | 676.50 |
| 2007-05-18 | 1,364 | 1,374 | 1,360 | 1,360 | 3,300 | 680 |
| 2007-05-17 | 1,361 | 1,371 | 1,360 | 1,362 | 1,800 | 681 |
| 2007-05-16 | 1,370 | 1,371 | 1,350 | 1,370 | 5,500 | 685 |
| 2007-05-15 | 1,370 | 1,400 | 1,370 | 1,370 | 6,300 | 685 |
| 2007-05-14 | 1,372 | 1,375 | 1,370 | 1,371 | 2,400 | 685.50 |
| 2007-05-11 | 1,380 | 1,380 | 1,365 | 1,365 | 5,600 | 682.50 |
| 2007-05-10 | 1,380 | 1,381 | 1,380 | 1,380 | 3,600 | 690 |
| 2007-05-09 | 1,385 | 1,389 | 1,380 | 1,385 | 6,400 | 692.50 |
| 2007-05-08 | 1,387 | 1,388 | 1,385 | 1,386 | 4,300 | 693 |
| 2007-05-07 | 1,400 | 1,400 | 1,386 | 1,387 | 7,100 | 693.50 |
| 2007-05-02 | 1,385 | 1,385 | 1,381 | 1,383 | 5,700 | 691.50 |
| 2007-05-01 | 1,390 | 1,393 | 1,385 | 1,385 | 4,300 | 692.50 |
| 2007-04-27 | 1,395 | 1,395 | 1,389 | 1,389 | 3,300 | 694.50 |
| 2007-04-26 | 1,390 | 1,390 | 1,386 | 1,389 | 6,700 | 694.50 |
| 2007-04-25 | 1,413 | 1,413 | 1,405 | 1,405 | 5,200 | 702.50 |
| 2007-04-24 | 1,415 | 1,415 | 1,413 | 1,415 | 2,200 | 707.50 |
| 2007-04-23 | 1,419 | 1,419 | 1,415 | 1,415 | 5,000 | 707.50 |
| 2007-04-20 | 1,417 | 1,421 | 1,417 | 1,417 | 11,300 | 708.50 |
| 2007-04-19 | 1,420 | 1,420 | 1,412 | 1,416 | 21,700 | 708 |
| 2007-04-18 | 1,470 | 1,470 | 1,460 | 1,460 | 7,700 | 730 |
| 2007-04-17 | 1,473 | 1,475 | 1,470 | 1,470 | 4,900 | 735 |
| 2007-04-16 | 1,475 | 1,475 | 1,473 | 1,473 | 2,800 | 736.50 |
| 2007-04-13 | 1,475 | 1,475 | 1,472 | 1,475 | 1,600 | 737.50 |
| 2007-04-12 | 1,475 | 1,475 | 1,470 | 1,475 | 4,000 | 737.50 |
| 2007-04-11 | 1,479 | 1,479 | 1,479 | 1,479 | 2,200 | 739.50 |
| 2007-04-10 | 1,470 | 1,480 | 1,470 | 1,480 | 1,300 | 740 |
| 2007-04-09 | 1,470 | 1,470 | 1,465 | 1,470 | 5,000 | 735 |
| 2007-04-06 | 1,530 | 1,543 | 1,500 | 1,506 | 4,000 | 753 |
| 2007-04-05 | 1,479 | 1,500 | 1,471 | 1,500 | 2,200 | 750 |
| 2007-04-04 | 1,463 | 1,467 | 1,461 | 1,461 | 3,100 | 730.50 |
| 2007-04-03 | 1,475 | 1,476 | 1,463 | 1,463 | 5,500 | 731.50 |
| 2007-04-02 | 1,480 | 1,484 | 1,475 | 1,475 | 2,100 | 737.50 |
| 2007-03-30 | 1,490 | 1,490 | 1,471 | 1,480 | 3,900 | 740 |
| 2007-03-29 | 1,451 | 1,471 | 1,451 | 1,471 | 300 | 735.50 |
| 2007-03-28 | 1,477 | 1,480 | 1,470 | 1,470 | 2,500 | 735 |
| 2007-03-27 | 1,499 | 1,499 | 1,480 | 1,480 | 3,900 | 740 |
| 2007-03-26 | 1,485 | 1,498 | 1,480 | 1,480 | 1,000 | 740 |
| 2007-03-23 | 1,480 | 1,485 | 1,475 | 1,485 | 1,000 | 742.50 |
| 2007-03-22 | 1,472 | 1,475 | 1,472 | 1,475 | 300 | 737.50 |
| 2007-03-20 | 1,470 | 1,490 | 1,470 | 1,472 | 2,000 | 736 |
| 2007-03-19 | 1,460 | 1,461 | 1,455 | 1,460 | 2,200 | 730 |
| 2007-03-16 | 1,485 | 1,485 | 1,450 | 1,460 | 2,800 | 730 |
| 2007-03-15 | 1,481 | 1,487 | 1,481 | 1,485 | 900 | 742.50 |
| 2007-03-14 | 1,480 | 1,510 | 1,476 | 1,510 | 2,000 | 755 |
| 2007-03-13 | 1,495 | 1,510 | 1,495 | 1,510 | 200 | 755 |
| 2007-03-12 | 1,498 | 1,498 | 1,495 | 1,495 | 300 | 747.50 |
| 2007-03-09 | 1,480 | 1,499 | 1,470 | 1,499 | 1,900 | 749.50 |
| 2007-03-08 | 1,475 | 1,475 | 1,470 | 1,475 | 20,200 | 737.50 |
| 2007-03-07 | 1,461 | 1,497 | 1,461 | 1,480 | 500 | 740 |
| 2007-03-06 | 1,470 | 1,500 | 1,451 | 1,455 | 6,300 | 727.50 |
| 2007-03-05 | 1,506 | 1,506 | 1,463 | 1,500 | 7,200 | 750 |
| 2007-03-02 | 1,506 | 1,519 | 1,504 | 1,506 | 2,300 | 753 |
| 2007-03-01 | 1,516 | 1,541 | 1,505 | 1,535 | 9,100 | 767.50 |
| 2007-02-28 | 1,538 | 1,538 | 1,510 | 1,535 | 9,500 | 767.50 |
| 2007-02-27 | 1,545 | 1,545 | 1,535 | 1,545 | 8,600 | 772.50 |
| 2007-02-26 | 1,568 | 1,568 | 1,545 | 1,545 | 2,400 | 772.50 |
| 2007-02-23 | 1,556 | 1,568 | 1,520 | 1,560 | 6,800 | 780 |
| 2007-02-22 | 1,548 | 1,556 | 1,542 | 1,556 | 1,900 | 778 |
| 2007-02-21 | 1,549 | 1,550 | 1,548 | 1,548 | 2,300 | 774 |
| 2007-02-20 | 1,553 | 1,554 | 1,545 | 1,546 | 3,100 | 773 |
| 2007-02-19 | 1,542 | 1,550 | 1,542 | 1,547 | 800 | 773.50 |
| 2007-02-16 | 1,540 | 1,547 | 1,530 | 1,530 | 25,600 | 765 |
| 2007-02-15 | 1,530 | 1,540 | 1,530 | 1,540 | 3,200 | 770 |
| 2007-02-14 | 1,524 | 1,530 | 1,523 | 1,525 | 7,800 | 762.50 |
| 2007-02-13 | 1,530 | 1,535 | 1,530 | 1,530 | 3,500 | 765 |
| 2007-02-09 | 1,540 | 1,543 | 1,530 | 1,530 | 1,800 | 765 |
| 2007-02-08 | 1,544 | 1,544 | 1,530 | 1,540 | 3,600 | 770 |
| 2007-02-07 | 1,546 | 1,546 | 1,544 | 1,544 | 3,000 | 772 |
| 2007-02-06 | 1,567 | 1,567 | 1,545 | 1,545 | 1,700 | 772.50 |
| 2007-02-05 | 1,560 | 1,560 | 1,550 | 1,550 | 3,400 | 775 |
| 2007-02-02 | 1,577 | 1,577 | 1,555 | 1,558 | 1,500 | 779 |
| 2007-02-01 | 1,567 | 1,578 | 1,541 | 1,578 | 4,700 | 789 |
| 2007-01-31 | 1,575 | 1,575 | 1,550 | 1,551 | 4,500 | 775.50 |
| 2007-01-30 | 1,530 | 1,565 | 1,530 | 1,565 | 5,500 | 782.50 |
| 2007-01-29 | 1,560 | 1,560 | 1,530 | 1,532 | 18,700 | 766 |
| 2007-01-26 | 1,561 | 1,590 | 1,555 | 1,563 | 8,100 | 781.50 |
| 2007-01-25 | 1,547 | 1,562 | 1,546 | 1,560 | 21,900 | 780 |
| 2007-01-24 | 1,556 | 1,556 | 1,545 | 1,547 | 3,200 | 773.50 |
| 2007-01-23 | 1,570 | 1,570 | 1,545 | 1,555 | 4,500 | 777.50 |
| 2007-01-22 | 1,560 | 1,562 | 1,541 | 1,555 | 4,900 | 777.50 |
| 2007-01-19 | 1,535 | 1,535 | 1,530 | 1,532 | 2,700 | 766 |
| 2007-01-18 | 1,540 | 1,540 | 1,530 | 1,535 | 4,900 | 767.50 |
| 2007-01-17 | 1,535 | 1,545 | 1,530 | 1,545 | 2,800 | 772.50 |
| 2007-01-16 | 1,534 | 1,543 | 1,533 | 1,543 | 2,200 | 771.50 |
| 2007-01-15 | 1,550 | 1,550 | 1,530 | 1,535 | 8,900 | 767.50 |
| 2007-01-12 | 1,577 | 1,580 | 1,567 | 1,569 | 1,800 | 784.50 |
| 2007-01-11 | 1,588 | 1,588 | 1,570 | 1,571 | 2,400 | 785.50 |
| 2007-01-10 | 1,576 | 1,588 | 1,561 | 1,588 | 5,300 | 794 |
| 2007-01-09 | 1,597 | 1,599 | 1,570 | 1,580 | 3,900 | 790 |
| 2007-01-05 | 1,551 | 1,600 | 1,535 | 1,570 | 8,600 | 785 |
| 2007-01-04 | 1,559 | 1,559 | 1,533 | 1,533 | 2,500 | 766.50 |
分割・併合履歴 ： [2015-02-25]1株→2株 [2004-08-26]1株→1.2株
