4401 (株)ADEKA 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 | 1,137 | 1,153 | 1,132 | 1,144 | 140,500 | 1,144 |
| 2007-12-27 | 1,148 | 1,160 | 1,146 | 1,157 | 248,500 | 1,157 |
| 2007-12-26 | 1,139 | 1,145 | 1,132 | 1,145 | 386,900 | 1,145 |
| 2007-12-25 | 1,134 | 1,140 | 1,116 | 1,119 | 198,400 | 1,119 |
| 2007-12-21 | 1,107 | 1,129 | 1,104 | 1,126 | 321,000 | 1,126 |
| 2007-12-20 | 1,140 | 1,140 | 1,110 | 1,110 | 279,900 | 1,110 |
| 2007-12-19 | 1,137 | 1,153 | 1,134 | 1,135 | 345,300 | 1,135 |
| 2007-12-18 | 1,117 | 1,152 | 1,117 | 1,137 | 224,200 | 1,137 |
| 2007-12-17 | 1,146 | 1,172 | 1,133 | 1,136 | 396,800 | 1,136 |
| 2007-12-14 | 1,158 | 1,180 | 1,158 | 1,160 | 324,500 | 1,160 |
| 2007-12-13 | 1,169 | 1,185 | 1,163 | 1,163 | 232,200 | 1,163 |
| 2007-12-12 | 1,152 | 1,182 | 1,148 | 1,180 | 304,500 | 1,180 |
| 2007-12-11 | 1,187 | 1,195 | 1,181 | 1,192 | 219,700 | 1,192 |
| 2007-12-10 | 1,199 | 1,199 | 1,170 | 1,186 | 279,700 | 1,186 |
| 2007-12-07 | 1,198 | 1,199 | 1,183 | 1,191 | 368,300 | 1,191 |
| 2007-12-06 | 1,183 | 1,193 | 1,159 | 1,180 | 507,900 | 1,180 |
| 2007-12-05 | 1,154 | 1,159 | 1,132 | 1,149 | 436,800 | 1,149 |
| 2007-12-04 | 1,153 | 1,182 | 1,149 | 1,155 | 445,000 | 1,155 |
| 2007-12-03 | 1,193 | 1,194 | 1,162 | 1,171 | 474,100 | 1,171 |
| 2007-11-30 | 1,141 | 1,187 | 1,135 | 1,173 | 497,900 | 1,173 |
| 2007-11-29 | 1,136 | 1,162 | 1,136 | 1,153 | 462,700 | 1,153 |
| 2007-11-28 | 1,107 | 1,129 | 1,102 | 1,116 | 354,400 | 1,116 |
| 2007-11-27 | 1,086 | 1,118 | 1,075 | 1,104 | 640,900 | 1,104 |
| 2007-11-26 | 1,116 | 1,139 | 1,114 | 1,126 | 439,300 | 1,126 |
| 2007-11-22 | 1,100 | 1,134 | 1,092 | 1,114 | 706,700 | 1,114 |
| 2007-11-21 | 1,110 | 1,153 | 1,107 | 1,111 | 953,700 | 1,111 |
| 2007-11-20 | 1,051 | 1,083 | 1,035 | 1,080 | 442,000 | 1,080 |
| 2007-11-19 | 1,062 | 1,067 | 1,054 | 1,065 | 314,900 | 1,065 |
| 2007-11-16 | 1,085 | 1,085 | 1,056 | 1,082 | 433,800 | 1,082 |
| 2007-11-15 | 1,045 | 1,089 | 1,045 | 1,088 | 929,100 | 1,088 |
| 2007-11-14 | 1,056 | 1,057 | 1,032 | 1,043 | 559,800 | 1,043 |
| 2007-11-13 | 1,048 | 1,058 | 1,030 | 1,036 | 395,400 | 1,036 |
| 2007-11-12 | 1,073 | 1,079 | 1,058 | 1,066 | 273,300 | 1,066 |
| 2007-11-09 | 1,113 | 1,113 | 1,085 | 1,085 | 417,200 | 1,085 |
| 2007-11-08 | 1,102 | 1,180 | 1,093 | 1,112 | 366,900 | 1,112 |
| 2007-11-07 | 1,130 | 1,130 | 1,117 | 1,122 | 327,200 | 1,122 |
| 2007-11-06 | 1,102 | 1,128 | 1,102 | 1,121 | 193,100 | 1,121 |
| 2007-11-05 | 1,115 | 1,117 | 1,102 | 1,110 | 354,900 | 1,110 |
| 2007-11-02 | 1,114 | 1,130 | 1,113 | 1,121 | 208,500 | 1,121 |
| 2007-11-01 | 1,148 | 1,158 | 1,131 | 1,141 | 236,800 | 1,141 |
| 2007-10-31 | 1,125 | 1,150 | 1,122 | 1,149 | 405,200 | 1,149 |
| 2007-10-30 | 1,136 | 1,136 | 1,118 | 1,124 | 261,600 | 1,124 |
| 2007-10-29 | 1,142 | 1,149 | 1,136 | 1,141 | 220,600 | 1,141 |
| 2007-10-26 | 1,156 | 1,156 | 1,130 | 1,134 | 343,100 | 1,134 |
| 2007-10-25 | 1,141 | 1,156 | 1,137 | 1,147 | 257,900 | 1,147 |
| 2007-10-24 | 1,166 | 1,166 | 1,136 | 1,140 | 249,000 | 1,140 |
| 2007-10-23 | 1,149 | 1,172 | 1,149 | 1,160 | 185,400 | 1,160 |
| 2007-10-22 | 1,135 | 1,150 | 1,131 | 1,147 | 185,500 | 1,147 |
| 2007-10-19 | 1,190 | 1,190 | 1,162 | 1,168 | 391,100 | 1,168 |
| 2007-10-18 | 1,188 | 1,207 | 1,181 | 1,205 | 148,100 | 1,205 |
| 2007-10-17 | 1,184 | 1,201 | 1,180 | 1,198 | 354,400 | 1,198 |
| 2007-10-16 | 1,201 | 1,203 | 1,185 | 1,188 | 199,600 | 1,188 |
| 2007-10-15 | 1,203 | 1,209 | 1,185 | 1,200 | 204,200 | 1,200 |
| 2007-10-12 | 1,195 | 1,204 | 1,192 | 1,192 | 220,500 | 1,192 |
| 2007-10-11 | 1,184 | 1,210 | 1,183 | 1,210 | 522,300 | 1,210 |
| 2007-10-10 | 1,210 | 1,210 | 1,179 | 1,185 | 356,400 | 1,185 |
| 2007-10-09 | 1,192 | 1,197 | 1,177 | 1,190 | 422,800 | 1,190 |
| 2007-10-05 | 1,195 | 1,200 | 1,182 | 1,188 | 435,400 | 1,188 |
| 2007-10-04 | 1,207 | 1,210 | 1,187 | 1,202 | 288,000 | 1,202 |
| 2007-10-03 | 1,214 | 1,223 | 1,197 | 1,222 | 291,400 | 1,222 |
| 2007-10-02 | 1,208 | 1,223 | 1,199 | 1,210 | 373,500 | 1,210 |
| 2007-10-01 | 1,196 | 1,208 | 1,187 | 1,201 | 409,800 | 1,201 |
| 2007-09-28 | 1,204 | 1,211 | 1,189 | 1,205 | 664,500 | 1,205 |
| 2007-09-27 | 1,203 | 1,205 | 1,184 | 1,203 | 505,900 | 1,203 |
| 2007-09-26 | 1,204 | 1,207 | 1,192 | 1,205 | 311,300 | 1,205 |
| 2007-09-25 | 1,160 | 1,186 | 1,156 | 1,176 | 586,600 | 1,176 |
| 2007-09-21 | 1,148 | 1,174 | 1,148 | 1,170 | 387,700 | 1,170 |
| 2007-09-20 | 1,161 | 1,182 | 1,158 | 1,173 | 457,300 | 1,173 |
| 2007-09-19 | 1,145 | 1,160 | 1,145 | 1,157 | 294,600 | 1,157 |
| 2007-09-18 | 1,125 | 1,139 | 1,116 | 1,126 | 417,300 | 1,126 |
| 2007-09-14 | 1,149 | 1,153 | 1,134 | 1,138 | 561,500 | 1,138 |
| 2007-09-13 | 1,117 | 1,140 | 1,117 | 1,132 | 328,800 | 1,132 |
| 2007-09-12 | 1,131 | 1,132 | 1,118 | 1,124 | 670,100 | 1,124 |
| 2007-09-11 | 1,131 | 1,148 | 1,119 | 1,145 | 390,800 | 1,145 |
| 2007-09-10 | 1,144 | 1,149 | 1,133 | 1,141 | 406,000 | 1,141 |
| 2007-09-07 | 1,146 | 1,160 | 1,140 | 1,157 | 341,000 | 1,157 |
| 2007-09-06 | 1,130 | 1,145 | 1,130 | 1,145 | 416,000 | 1,145 |
| 2007-09-05 | 1,152 | 1,155 | 1,130 | 1,134 | 536,100 | 1,134 |
| 2007-09-04 | 1,154 | 1,159 | 1,146 | 1,156 | 221,000 | 1,156 |
| 2007-09-03 | 1,161 | 1,163 | 1,151 | 1,154 | 215,600 | 1,154 |
| 2007-08-31 | 1,127 | 1,162 | 1,123 | 1,160 | 609,200 | 1,160 |
| 2007-08-30 | 1,100 | 1,111 | 1,093 | 1,103 | 219,800 | 1,103 |
| 2007-08-29 | 1,085 | 1,091 | 1,077 | 1,091 | 291,500 | 1,091 |
| 2007-08-28 | 1,112 | 1,115 | 1,098 | 1,110 | 187,300 | 1,110 |
| 2007-08-27 | 1,125 | 1,130 | 1,112 | 1,115 | 288,000 | 1,115 |
| 2007-08-24 | 1,114 | 1,120 | 1,104 | 1,116 | 218,500 | 1,116 |
| 2007-08-23 | 1,114 | 1,120 | 1,100 | 1,113 | 370,800 | 1,113 |
| 2007-08-22 | 1,104 | 1,106 | 1,087 | 1,095 | 248,300 | 1,095 |
| 2007-08-21 | 1,082 | 1,112 | 1,079 | 1,094 | 536,100 | 1,094 |
| 2007-08-20 | 1,082 | 1,092 | 1,065 | 1,077 | 329,800 | 1,077 |
| 2007-08-17 | 1,116 | 1,118 | 1,069 | 1,072 | 564,700 | 1,072 |
| 2007-08-16 | 1,118 | 1,123 | 1,102 | 1,117 | 685,400 | 1,117 |
| 2007-08-15 | 1,128 | 1,154 | 1,123 | 1,127 | 658,400 | 1,127 |
| 2007-08-14 | 1,125 | 1,148 | 1,120 | 1,145 | 671,300 | 1,145 |
| 2007-08-13 | 1,128 | 1,176 | 1,128 | 1,165 | 1,062,400 | 1,165 |
| 2007-08-10 | 1,158 | 1,164 | 1,115 | 1,127 | 1,016,200 | 1,127 |
| 2007-08-09 | 1,205 | 1,205 | 1,138 | 1,158 | 1,614,900 | 1,158 |
| 2007-08-08 | 1,198 | 1,208 | 1,180 | 1,185 | 1,109,800 | 1,185 |
| 2007-08-07 | 1,186 | 1,194 | 1,176 | 1,178 | 568,700 | 1,178 |
| 2007-08-06 | 1,184 | 1,204 | 1,183 | 1,200 | 528,700 | 1,200 |
| 2007-08-03 | 1,244 | 1,244 | 1,193 | 1,204 | 672,800 | 1,204 |
| 2007-08-02 | 1,233 | 1,233 | 1,200 | 1,219 | 872,200 | 1,219 |
| 2007-08-01 | 1,212 | 1,233 | 1,208 | 1,213 | 770,700 | 1,213 |
| 2007-07-31 | 1,207 | 1,221 | 1,204 | 1,214 | 307,000 | 1,214 |
| 2007-07-30 | 1,182 | 1,214 | 1,181 | 1,212 | 326,700 | 1,212 |
| 2007-07-27 | 1,218 | 1,219 | 1,194 | 1,209 | 420,800 | 1,209 |
| 2007-07-26 | 1,251 | 1,252 | 1,222 | 1,225 | 719,000 | 1,225 |
| 2007-07-25 | 1,254 | 1,264 | 1,239 | 1,262 | 659,000 | 1,262 |
| 2007-07-24 | 1,278 | 1,282 | 1,266 | 1,271 | 471,300 | 1,271 |
| 2007-07-23 | 1,285 | 1,286 | 1,270 | 1,277 | 348,100 | 1,277 |
| 2007-07-20 | 1,300 | 1,300 | 1,291 | 1,295 | 471,100 | 1,295 |
| 2007-07-19 | 1,302 | 1,305 | 1,289 | 1,298 | 490,300 | 1,298 |
| 2007-07-18 | 1,309 | 1,310 | 1,285 | 1,298 | 441,200 | 1,298 |
| 2007-07-17 | 1,312 | 1,317 | 1,306 | 1,314 | 606,000 | 1,314 |
| 2007-07-13 | 1,302 | 1,304 | 1,279 | 1,286 | 656,100 | 1,286 |
| 2007-07-12 | 1,284 | 1,290 | 1,275 | 1,282 | 595,400 | 1,282 |
| 2007-07-11 | 1,319 | 1,320 | 1,284 | 1,300 | 664,700 | 1,300 |
| 2007-07-10 | 1,318 | 1,320 | 1,292 | 1,318 | 973,400 | 1,318 |
| 2007-07-09 | 1,297 | 1,325 | 1,293 | 1,315 | 507,400 | 1,315 |
| 2007-07-06 | 1,300 | 1,300 | 1,272 | 1,296 | 598,300 | 1,296 |
| 2007-07-05 | 1,305 | 1,310 | 1,299 | 1,302 | 279,800 | 1,302 |
| 2007-07-04 | 1,313 | 1,313 | 1,299 | 1,301 | 406,500 | 1,301 |
| 2007-07-03 | 1,306 | 1,322 | 1,306 | 1,316 | 282,300 | 1,316 |
| 2007-07-02 | 1,330 | 1,337 | 1,321 | 1,326 | 501,400 | 1,326 |
| 2007-06-29 | 1,291 | 1,318 | 1,286 | 1,309 | 665,700 | 1,309 |
| 2007-06-28 | 1,280 | 1,294 | 1,265 | 1,290 | 349,400 | 1,290 |
| 2007-06-27 | 1,270 | 1,277 | 1,265 | 1,266 | 372,200 | 1,266 |
| 2007-06-26 | 1,294 | 1,294 | 1,275 | 1,287 | 284,200 | 1,287 |
| 2007-06-25 | 1,289 | 1,298 | 1,270 | 1,283 | 637,100 | 1,283 |
| 2007-06-22 | 1,270 | 1,275 | 1,258 | 1,270 | 623,400 | 1,270 |
| 2007-06-21 | 1,275 | 1,282 | 1,251 | 1,273 | 878,900 | 1,273 |
| 2007-06-20 | 1,280 | 1,298 | 1,275 | 1,288 | 433,800 | 1,288 |
| 2007-06-19 | 1,287 | 1,292 | 1,276 | 1,288 | 380,400 | 1,288 |
| 2007-06-18 | 1,303 | 1,303 | 1,289 | 1,300 | 314,100 | 1,300 |
| 2007-06-15 | 1,282 | 1,289 | 1,275 | 1,287 | 341,300 | 1,287 |
| 2007-06-14 | 1,270 | 1,272 | 1,254 | 1,265 | 332,900 | 1,265 |
| 2007-06-13 | 1,253 | 1,260 | 1,242 | 1,252 | 635,900 | 1,252 |
| 2007-06-12 | 1,285 | 1,287 | 1,258 | 1,274 | 425,900 | 1,274 |
| 2007-06-11 | 1,296 | 1,309 | 1,289 | 1,291 | 516,900 | 1,291 |
| 2007-06-08 | 1,310 | 1,310 | 1,290 | 1,297 | 753,500 | 1,297 |
| 2007-06-07 | 1,290 | 1,309 | 1,285 | 1,309 | 430,700 | 1,309 |
| 2007-06-06 | 1,300 | 1,316 | 1,298 | 1,307 | 540,500 | 1,307 |
| 2007-06-05 | 1,276 | 1,306 | 1,276 | 1,303 | 528,000 | 1,303 |
| 2007-06-04 | 1,285 | 1,285 | 1,274 | 1,282 | 495,600 | 1,282 |
| 2007-06-01 | 1,290 | 1,314 | 1,286 | 1,289 | 666,600 | 1,289 |
| 2007-05-31 | 1,301 | 1,314 | 1,294 | 1,310 | 470,100 | 1,310 |
| 2007-05-30 | 1,307 | 1,317 | 1,285 | 1,302 | 594,300 | 1,302 |
| 2007-05-29 | 1,307 | 1,324 | 1,294 | 1,319 | 473,100 | 1,319 |
| 2007-05-28 | 1,305 | 1,313 | 1,283 | 1,308 | 838,800 | 1,308 |
| 2007-05-25 | 1,293 | 1,294 | 1,270 | 1,288 | 411,200 | 1,288 |
| 2007-05-24 | 1,307 | 1,313 | 1,291 | 1,306 | 468,200 | 1,306 |
| 2007-05-23 | 1,289 | 1,296 | 1,281 | 1,286 | 311,100 | 1,286 |
| 2007-05-22 | 1,255 | 1,287 | 1,243 | 1,283 | 614,700 | 1,283 |
| 2007-05-21 | 1,277 | 1,277 | 1,257 | 1,272 | 378,900 | 1,272 |
| 2007-05-18 | 1,262 | 1,272 | 1,244 | 1,260 | 619,000 | 1,260 |
| 2007-05-17 | 1,301 | 1,302 | 1,264 | 1,265 | 1,123,000 | 1,265 |
| 2007-05-16 | 1,310 | 1,328 | 1,303 | 1,307 | 688,300 | 1,307 |
| 2007-05-15 | 1,317 | 1,325 | 1,296 | 1,311 | 556,000 | 1,311 |
| 2007-05-14 | 1,356 | 1,362 | 1,322 | 1,338 | 577,200 | 1,338 |
| 2007-05-11 | 1,340 | 1,347 | 1,327 | 1,336 | 365,000 | 1,336 |
| 2007-05-10 | 1,355 | 1,364 | 1,351 | 1,357 | 567,300 | 1,357 |
| 2007-05-09 | 1,352 | 1,367 | 1,347 | 1,358 | 325,500 | 1,358 |
| 2007-05-08 | 1,364 | 1,378 | 1,351 | 1,362 | 310,500 | 1,362 |
| 2007-05-07 | 1,380 | 1,393 | 1,372 | 1,379 | 628,600 | 1,379 |
| 2007-05-02 | 1,341 | 1,360 | 1,339 | 1,349 | 628,800 | 1,349 |
| 2007-05-01 | 1,329 | 1,336 | 1,311 | 1,325 | 395,100 | 1,325 |
| 2007-04-27 | 1,329 | 1,338 | 1,309 | 1,319 | 550,600 | 1,319 |
| 2007-04-26 | 1,331 | 1,332 | 1,307 | 1,311 | 779,200 | 1,311 |
| 2007-04-25 | 1,306 | 1,313 | 1,282 | 1,291 | 580,400 | 1,291 |
| 2007-04-24 | 1,325 | 1,348 | 1,299 | 1,307 | 835,900 | 1,307 |
| 2007-04-23 | 1,370 | 1,381 | 1,333 | 1,345 | 503,100 | 1,345 |
| 2007-04-20 | 1,377 | 1,387 | 1,362 | 1,369 | 334,000 | 1,369 |
| 2007-04-19 | 1,386 | 1,387 | 1,363 | 1,379 | 632,900 | 1,379 |
| 2007-04-18 | 1,380 | 1,409 | 1,373 | 1,404 | 779,100 | 1,404 |
| 2007-04-17 | 1,382 | 1,389 | 1,348 | 1,360 | 351,200 | 1,360 |
| 2007-04-16 | 1,376 | 1,383 | 1,360 | 1,373 | 504,500 | 1,373 |
| 2007-04-13 | 1,374 | 1,380 | 1,353 | 1,356 | 487,600 | 1,356 |
| 2007-04-12 | 1,377 | 1,385 | 1,363 | 1,375 | 434,900 | 1,375 |
| 2007-04-11 | 1,381 | 1,400 | 1,381 | 1,396 | 376,700 | 1,396 |
| 2007-04-10 | 1,405 | 1,405 | 1,376 | 1,389 | 427,400 | 1,389 |
| 2007-04-09 | 1,400 | 1,409 | 1,389 | 1,401 | 487,700 | 1,401 |
| 2007-04-06 | 1,378 | 1,388 | 1,371 | 1,378 | 290,000 | 1,378 |
| 2007-04-05 | 1,351 | 1,384 | 1,350 | 1,380 | 599,400 | 1,380 |
| 2007-04-04 | 1,360 | 1,374 | 1,352 | 1,366 | 398,500 | 1,366 |
| 2007-04-03 | 1,350 | 1,367 | 1,329 | 1,347 | 655,000 | 1,347 |
| 2007-04-02 | 1,360 | 1,371 | 1,333 | 1,334 | 702,000 | 1,334 |
| 2007-03-30 | 1,337 | 1,372 | 1,324 | 1,362 | 640,400 | 1,362 |
| 2007-03-29 | 1,286 | 1,350 | 1,286 | 1,346 | 794,200 | 1,346 |
| 2007-03-28 | 1,314 | 1,333 | 1,305 | 1,326 | 463,100 | 1,326 |
| 2007-03-27 | 1,328 | 1,343 | 1,321 | 1,326 | 413,500 | 1,326 |
| 2007-03-26 | 1,364 | 1,364 | 1,327 | 1,343 | 455,200 | 1,343 |
| 2007-03-23 | 1,350 | 1,356 | 1,332 | 1,345 | 429,100 | 1,345 |
| 2007-03-22 | 1,368 | 1,369 | 1,340 | 1,358 | 568,300 | 1,358 |
| 2007-03-20 | 1,321 | 1,355 | 1,318 | 1,348 | 431,300 | 1,348 |
| 2007-03-19 | 1,285 | 1,324 | 1,285 | 1,320 | 420,300 | 1,320 |
| 2007-03-16 | 1,319 | 1,323 | 1,305 | 1,305 | 570,900 | 1,305 |
| 2007-03-15 | 1,291 | 1,312 | 1,283 | 1,304 | 523,100 | 1,304 |
| 2007-03-14 | 1,273 | 1,298 | 1,267 | 1,271 | 583,700 | 1,271 |
| 2007-03-13 | 1,325 | 1,335 | 1,306 | 1,312 | 717,000 | 1,312 |
| 2007-03-12 | 1,351 | 1,355 | 1,316 | 1,328 | 412,900 | 1,328 |
| 2007-03-09 | 1,333 | 1,352 | 1,330 | 1,331 | 702,500 | 1,331 |
| 2007-03-08 | 1,307 | 1,316 | 1,295 | 1,313 | 595,800 | 1,313 |
| 2007-03-07 | 1,327 | 1,330 | 1,294 | 1,298 | 876,300 | 1,298 |
| 2007-03-06 | 1,269 | 1,297 | 1,269 | 1,294 | 529,300 | 1,294 |
| 2007-03-05 | 1,290 | 1,302 | 1,270 | 1,270 | 769,700 | 1,270 |
| 2007-03-02 | 1,322 | 1,337 | 1,309 | 1,317 | 440,000 | 1,317 |
| 2007-03-01 | 1,333 | 1,362 | 1,322 | 1,336 | 490,900 | 1,336 |
| 2007-02-28 | 1,290 | 1,356 | 1,290 | 1,351 | 504,500 | 1,351 |
| 2007-02-27 | 1,404 | 1,405 | 1,382 | 1,390 | 322,300 | 1,390 |
| 2007-02-26 | 1,397 | 1,401 | 1,387 | 1,392 | 487,600 | 1,392 |
| 2007-02-23 | 1,400 | 1,412 | 1,394 | 1,396 | 540,600 | 1,396 |
| 2007-02-22 | 1,405 | 1,409 | 1,394 | 1,403 | 406,800 | 1,403 |
| 2007-02-21 | 1,385 | 1,401 | 1,385 | 1,389 | 546,200 | 1,389 |
| 2007-02-20 | 1,380 | 1,386 | 1,361 | 1,374 | 248,300 | 1,374 |
| 2007-02-19 | 1,399 | 1,399 | 1,381 | 1,386 | 280,100 | 1,386 |
| 2007-02-16 | 1,390 | 1,405 | 1,385 | 1,402 | 585,500 | 1,402 |
| 2007-02-15 | 1,389 | 1,395 | 1,380 | 1,390 | 411,700 | 1,390 |
| 2007-02-14 | 1,369 | 1,389 | 1,366 | 1,374 | 292,300 | 1,374 |
| 2007-02-13 | 1,356 | 1,379 | 1,356 | 1,375 | 441,200 | 1,375 |
| 2007-02-09 | 1,350 | 1,374 | 1,346 | 1,365 | 548,000 | 1,365 |
| 2007-02-08 | 1,376 | 1,383 | 1,357 | 1,360 | 491,400 | 1,360 |
| 2007-02-07 | 1,392 | 1,400 | 1,378 | 1,390 | 945,600 | 1,390 |
| 2007-02-06 | 1,396 | 1,435 | 1,381 | 1,404 | 1,249,900 | 1,404 |
| 2007-02-05 | 1,346 | 1,420 | 1,337 | 1,401 | 1,949,100 | 1,401 |
| 2007-02-02 | 1,265 | 1,307 | 1,265 | 1,299 | 850,300 | 1,299 |
| 2007-02-01 | 1,250 | 1,263 | 1,234 | 1,261 | 418,400 | 1,261 |
| 2007-01-31 | 1,270 | 1,278 | 1,256 | 1,262 | 308,700 | 1,262 |
| 2007-01-30 | 1,264 | 1,276 | 1,259 | 1,259 | 146,700 | 1,259 |
| 2007-01-29 | 1,261 | 1,275 | 1,255 | 1,265 | 271,300 | 1,265 |
| 2007-01-26 | 1,272 | 1,277 | 1,261 | 1,275 | 216,300 | 1,275 |
| 2007-01-25 | 1,290 | 1,290 | 1,262 | 1,265 | 334,500 | 1,265 |
| 2007-01-24 | 1,297 | 1,297 | 1,279 | 1,280 | 240,200 | 1,280 |
| 2007-01-23 | 1,278 | 1,291 | 1,268 | 1,285 | 279,100 | 1,285 |
| 2007-01-22 | 1,295 | 1,299 | 1,283 | 1,292 | 257,100 | 1,292 |
| 2007-01-19 | 1,271 | 1,280 | 1,262 | 1,277 | 363,100 | 1,277 |
| 2007-01-18 | 1,270 | 1,280 | 1,253 | 1,260 | 623,700 | 1,260 |
| 2007-01-17 | 1,272 | 1,281 | 1,256 | 1,281 | 312,200 | 1,281 |
| 2007-01-16 | 1,270 | 1,273 | 1,258 | 1,268 | 277,800 | 1,268 |
| 2007-01-15 | 1,251 | 1,273 | 1,251 | 1,273 | 286,400 | 1,273 |
| 2007-01-12 | 1,239 | 1,253 | 1,234 | 1,245 | 294,500 | 1,245 |
| 2007-01-11 | 1,225 | 1,239 | 1,215 | 1,220 | 325,100 | 1,220 |
| 2007-01-10 | 1,246 | 1,248 | 1,224 | 1,234 | 454,000 | 1,234 |
| 2007-01-09 | 1,237 | 1,259 | 1,232 | 1,253 | 325,400 | 1,253 |
| 2007-01-05 | 1,246 | 1,258 | 1,235 | 1,237 | 430,300 | 1,237 |
| 2007-01-04 | 1,240 | 1,249 | 1,225 | 1,238 | 281,100 | 1,238 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
