4626 太陽ホールディングス(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 | 3,350 | 3,350 | 3,290 | 3,290 | 10,700 | 1,645 |
| 2007-12-27 | 3,350 | 3,420 | 3,320 | 3,400 | 28,800 | 1,700 |
| 2007-12-26 | 3,300 | 3,340 | 3,290 | 3,330 | 10,000 | 1,665 |
| 2007-12-25 | 3,470 | 3,470 | 3,280 | 3,310 | 26,000 | 1,655 |
| 2007-12-21 | 3,300 | 3,370 | 3,240 | 3,370 | 56,300 | 1,685 |
| 2007-12-20 | 3,210 | 3,300 | 3,210 | 3,280 | 43,800 | 1,640 |
| 2007-12-19 | 3,250 | 3,270 | 3,230 | 3,260 | 33,400 | 1,630 |
| 2007-12-18 | 3,190 | 3,270 | 3,190 | 3,260 | 76,900 | 1,630 |
| 2007-12-17 | 3,230 | 3,240 | 3,170 | 3,170 | 45,200 | 1,585 |
| 2007-12-14 | 3,310 | 3,310 | 3,200 | 3,210 | 57,200 | 1,605 |
| 2007-12-13 | 3,340 | 3,350 | 3,260 | 3,260 | 33,100 | 1,630 |
| 2007-12-12 | 3,270 | 3,280 | 3,220 | 3,240 | 23,000 | 1,620 |
| 2007-12-11 | 3,320 | 3,330 | 3,240 | 3,270 | 59,300 | 1,635 |
| 2007-12-10 | 3,290 | 3,320 | 3,250 | 3,270 | 32,400 | 1,635 |
| 2007-12-07 | 3,260 | 3,350 | 3,260 | 3,320 | 77,200 | 1,660 |
| 2007-12-06 | 3,300 | 3,300 | 3,210 | 3,240 | 31,600 | 1,620 |
| 2007-12-05 | 3,300 | 3,300 | 3,210 | 3,260 | 19,100 | 1,630 |
| 2007-12-04 | 3,340 | 3,360 | 3,260 | 3,270 | 28,100 | 1,635 |
| 2007-12-03 | 3,400 | 3,450 | 3,340 | 3,380 | 29,000 | 1,690 |
| 2007-11-30 | 3,310 | 3,410 | 3,310 | 3,390 | 59,000 | 1,695 |
| 2007-11-29 | 3,340 | 3,360 | 3,300 | 3,360 | 50,900 | 1,680 |
| 2007-11-28 | 3,410 | 3,420 | 3,280 | 3,330 | 42,300 | 1,665 |
| 2007-11-27 | 3,380 | 3,460 | 3,350 | 3,420 | 53,700 | 1,710 |
| 2007-11-26 | 3,380 | 3,400 | 3,340 | 3,400 | 71,400 | 1,700 |
| 2007-11-22 | 3,530 | 3,560 | 3,410 | 3,480 | 109,300 | 1,740 |
| 2007-11-21 | 3,550 | 3,590 | 3,510 | 3,530 | 81,900 | 1,765 |
| 2007-11-20 | 3,380 | 3,580 | 3,330 | 3,560 | 113,400 | 1,780 |
| 2007-11-19 | 3,420 | 3,450 | 3,370 | 3,400 | 52,300 | 1,700 |
| 2007-11-16 | 3,360 | 3,420 | 3,330 | 3,400 | 44,400 | 1,700 |
| 2007-11-15 | 3,350 | 3,450 | 3,350 | 3,420 | 67,100 | 1,710 |
| 2007-11-14 | 3,400 | 3,400 | 3,270 | 3,390 | 91,900 | 1,695 |
| 2007-11-13 | 3,150 | 3,160 | 3,080 | 3,110 | 49,300 | 1,555 |
| 2007-11-12 | 3,230 | 3,230 | 3,170 | 3,200 | 27,900 | 1,600 |
| 2007-11-09 | 3,300 | 3,310 | 3,240 | 3,280 | 38,800 | 1,640 |
| 2007-11-08 | 3,310 | 3,330 | 3,190 | 3,270 | 49,500 | 1,635 |
| 2007-11-07 | 3,450 | 3,450 | 3,350 | 3,410 | 61,800 | 1,705 |
| 2007-11-06 | 3,250 | 3,330 | 3,250 | 3,330 | 13,400 | 1,665 |
| 2007-11-05 | 3,300 | 3,310 | 3,250 | 3,300 | 15,100 | 1,650 |
| 2007-11-02 | 3,280 | 3,330 | 3,260 | 3,310 | 19,600 | 1,655 |
| 2007-11-01 | 3,330 | 3,370 | 3,300 | 3,370 | 26,400 | 1,685 |
| 2007-10-31 | 3,290 | 3,380 | 3,250 | 3,380 | 68,100 | 1,690 |
| 2007-10-30 | 3,350 | 3,410 | 3,110 | 3,340 | 80,100 | 1,670 |
| 2007-10-29 | 3,320 | 3,350 | 3,300 | 3,330 | 23,800 | 1,665 |
| 2007-10-26 | 3,360 | 3,380 | 3,280 | 3,280 | 36,400 | 1,640 |
| 2007-10-25 | 3,370 | 3,390 | 3,340 | 3,360 | 43,400 | 1,680 |
| 2007-10-24 | 3,360 | 3,440 | 3,290 | 3,310 | 133,300 | 1,655 |
| 2007-10-23 | 3,250 | 3,280 | 3,180 | 3,280 | 73,500 | 1,640 |
| 2007-10-22 | 3,230 | 3,270 | 3,160 | 3,240 | 43,300 | 1,620 |
| 2007-10-19 | 3,300 | 3,370 | 3,300 | 3,330 | 25,400 | 1,665 |
| 2007-10-18 | 3,320 | 3,420 | 3,300 | 3,400 | 28,000 | 1,700 |
| 2007-10-17 | 3,270 | 3,310 | 3,220 | 3,290 | 43,300 | 1,645 |
| 2007-10-16 | 3,330 | 3,370 | 3,300 | 3,320 | 37,300 | 1,660 |
| 2007-10-15 | 3,440 | 3,440 | 3,380 | 3,420 | 24,900 | 1,710 |
| 2007-10-12 | 3,400 | 3,420 | 3,360 | 3,400 | 58,700 | 1,700 |
| 2007-10-11 | 3,330 | 3,390 | 3,300 | 3,390 | 55,400 | 1,695 |
| 2007-10-10 | 3,280 | 3,340 | 3,280 | 3,310 | 39,600 | 1,655 |
| 2007-10-09 | 3,260 | 3,300 | 3,260 | 3,300 | 34,400 | 1,650 |
| 2007-10-05 | 3,230 | 3,270 | 3,220 | 3,250 | 50,800 | 1,625 |
| 2007-10-04 | 3,300 | 3,310 | 3,230 | 3,260 | 69,100 | 1,630 |
| 2007-10-03 | 3,280 | 3,310 | 3,250 | 3,310 | 45,800 | 1,655 |
| 2007-10-02 | 3,310 | 3,330 | 3,280 | 3,300 | 48,200 | 1,650 |
| 2007-10-01 | 3,280 | 3,280 | 3,230 | 3,270 | 29,600 | 1,635 |
| 2007-09-28 | 3,270 | 3,320 | 3,240 | 3,320 | 87,100 | 1,660 |
| 2007-09-27 | 3,230 | 3,260 | 3,190 | 3,260 | 70,100 | 1,630 |
| 2007-09-26 | 3,120 | 3,160 | 3,060 | 3,160 | 59,600 | 1,580 |
| 2007-09-25 | 3,060 | 3,080 | 3,020 | 3,080 | 50,100 | 1,540 |
| 2007-09-21 | 3,060 | 3,120 | 3,020 | 3,080 | 69,100 | 1,540 |
| 2007-09-20 | 3,180 | 3,180 | 3,090 | 3,110 | 55,500 | 1,555 |
| 2007-09-19 | 3,150 | 3,150 | 3,070 | 3,110 | 82,200 | 1,555 |
| 2007-09-18 | 2,990 | 3,040 | 2,960 | 3,000 | 85,400 | 1,500 |
| 2007-09-14 | 2,935 | 3,010 | 2,930 | 2,975 | 109,300 | 1,487.50 |
| 2007-09-13 | 2,950 | 2,955 | 2,920 | 2,930 | 85,800 | 1,465 |
| 2007-09-12 | 2,990 | 3,000 | 2,930 | 2,960 | 141,900 | 1,480 |
| 2007-09-11 | 2,990 | 3,020 | 2,965 | 2,995 | 161,200 | 1,497.50 |
| 2007-09-10 | 2,990 | 3,020 | 2,965 | 2,990 | 175,000 | 1,495 |
| 2007-09-07 | 3,080 | 3,140 | 3,060 | 3,090 | 159,800 | 1,545 |
| 2007-09-06 | 3,150 | 3,180 | 3,070 | 3,080 | 196,300 | 1,540 |
| 2007-09-05 | 3,250 | 3,260 | 3,150 | 3,180 | 142,700 | 1,590 |
| 2007-09-04 | 3,250 | 3,260 | 3,210 | 3,220 | 23,900 | 1,610 |
| 2007-09-03 | 3,310 | 3,310 | 3,250 | 3,250 | 19,800 | 1,625 |
| 2007-08-31 | 3,180 | 3,300 | 3,160 | 3,290 | 120,500 | 1,645 |
| 2007-08-30 | 3,180 | 3,210 | 3,110 | 3,140 | 102,000 | 1,570 |
| 2007-08-29 | 3,210 | 3,210 | 3,150 | 3,160 | 73,000 | 1,580 |
| 2007-08-28 | 3,290 | 3,350 | 3,280 | 3,300 | 40,800 | 1,650 |
| 2007-08-27 | 3,270 | 3,300 | 3,240 | 3,260 | 41,200 | 1,630 |
| 2007-08-24 | 3,260 | 3,290 | 3,210 | 3,240 | 47,900 | 1,620 |
| 2007-08-23 | 3,260 | 3,330 | 3,230 | 3,290 | 65,800 | 1,645 |
| 2007-08-22 | 3,280 | 3,280 | 3,190 | 3,230 | 49,800 | 1,615 |
| 2007-08-21 | 3,260 | 3,360 | 3,210 | 3,300 | 126,100 | 1,650 |
| 2007-08-20 | 3,190 | 3,230 | 3,120 | 3,160 | 78,700 | 1,580 |
| 2007-08-17 | 3,350 | 3,360 | 3,130 | 3,140 | 161,400 | 1,570 |
| 2007-08-16 | 3,390 | 3,400 | 3,320 | 3,350 | 111,700 | 1,675 |
| 2007-08-15 | 3,390 | 3,480 | 3,380 | 3,450 | 115,600 | 1,725 |
| 2007-08-14 | 3,490 | 3,540 | 3,420 | 3,460 | 71,000 | 1,730 |
| 2007-08-13 | 3,480 | 3,570 | 3,460 | 3,480 | 154,900 | 1,740 |
| 2007-08-10 | 3,490 | 3,610 | 3,480 | 3,580 | 143,900 | 1,790 |
| 2007-08-09 | 3,520 | 3,580 | 3,420 | 3,510 | 186,200 | 1,755 |
| 2007-08-08 | 3,470 | 3,490 | 3,410 | 3,470 | 66,400 | 1,735 |
| 2007-08-07 | 3,480 | 3,520 | 3,460 | 3,480 | 41,800 | 1,740 |
| 2007-08-06 | 3,470 | 3,530 | 3,470 | 3,510 | 43,800 | 1,755 |
| 2007-08-03 | 3,500 | 3,540 | 3,480 | 3,520 | 63,500 | 1,760 |
| 2007-08-02 | 3,480 | 3,520 | 3,460 | 3,500 | 35,500 | 1,750 |
| 2007-08-01 | 3,520 | 3,550 | 3,460 | 3,480 | 78,100 | 1,740 |
| 2007-07-31 | 3,500 | 3,570 | 3,490 | 3,530 | 56,300 | 1,765 |
| 2007-07-30 | 3,400 | 3,600 | 3,400 | 3,490 | 68,700 | 1,745 |
| 2007-07-27 | 3,450 | 3,500 | 3,400 | 3,440 | 83,800 | 1,720 |
| 2007-07-26 | 3,620 | 3,620 | 3,530 | 3,530 | 49,700 | 1,765 |
| 2007-07-25 | 3,510 | 3,620 | 3,490 | 3,620 | 98,900 | 1,810 |
| 2007-07-24 | 3,530 | 3,540 | 3,470 | 3,510 | 120,200 | 1,755 |
| 2007-07-23 | 3,590 | 3,600 | 3,540 | 3,550 | 80,000 | 1,775 |
| 2007-07-20 | 3,600 | 3,620 | 3,560 | 3,590 | 64,800 | 1,795 |
| 2007-07-19 | 3,560 | 3,620 | 3,560 | 3,590 | 49,900 | 1,795 |
| 2007-07-18 | 3,650 | 3,660 | 3,550 | 3,580 | 107,400 | 1,790 |
| 2007-07-17 | 3,640 | 3,670 | 3,630 | 3,650 | 44,400 | 1,825 |
| 2007-07-13 | 3,680 | 3,680 | 3,630 | 3,640 | 56,400 | 1,820 |
| 2007-07-12 | 3,640 | 3,660 | 3,620 | 3,630 | 58,900 | 1,815 |
| 2007-07-11 | 3,650 | 3,690 | 3,610 | 3,630 | 82,100 | 1,815 |
| 2007-07-10 | 3,680 | 3,700 | 3,650 | 3,650 | 51,500 | 1,825 |
| 2007-07-09 | 3,660 | 3,710 | 3,650 | 3,680 | 55,400 | 1,840 |
| 2007-07-06 | 3,740 | 3,740 | 3,620 | 3,660 | 136,500 | 1,830 |
| 2007-07-05 | 3,640 | 3,720 | 3,640 | 3,700 | 79,200 | 1,850 |
| 2007-07-04 | 3,720 | 3,730 | 3,630 | 3,630 | 86,700 | 1,815 |
| 2007-07-03 | 3,690 | 3,730 | 3,650 | 3,710 | 114,400 | 1,855 |
| 2007-07-02 | 3,650 | 3,730 | 3,620 | 3,730 | 286,000 | 1,865 |
| 2007-06-29 | 3,720 | 3,850 | 3,700 | 3,840 | 159,200 | 1,920 |
| 2007-06-28 | 3,560 | 3,750 | 3,520 | 3,710 | 146,200 | 1,855 |
| 2007-06-27 | 3,610 | 3,630 | 3,530 | 3,600 | 103,300 | 1,800 |
| 2007-06-26 | 3,690 | 3,700 | 3,580 | 3,650 | 194,400 | 1,825 |
| 2007-06-25 | 3,690 | 3,810 | 3,680 | 3,770 | 173,800 | 1,885 |
| 2007-06-22 | 3,570 | 3,650 | 3,550 | 3,650 | 158,200 | 1,825 |
| 2007-06-21 | 3,510 | 3,570 | 3,510 | 3,570 | 62,900 | 1,785 |
| 2007-06-20 | 3,510 | 3,590 | 3,490 | 3,570 | 123,900 | 1,785 |
| 2007-06-19 | 3,480 | 3,510 | 3,450 | 3,500 | 129,700 | 1,750 |
| 2007-06-18 | 3,370 | 3,450 | 3,370 | 3,450 | 77,100 | 1,725 |
| 2007-06-15 | 3,280 | 3,370 | 3,240 | 3,360 | 90,900 | 1,680 |
| 2007-06-14 | 3,170 | 3,240 | 3,160 | 3,220 | 38,100 | 1,610 |
| 2007-06-13 | 3,180 | 3,180 | 3,140 | 3,150 | 35,000 | 1,575 |
| 2007-06-12 | 3,260 | 3,260 | 3,200 | 3,200 | 46,600 | 1,600 |
| 2007-06-11 | 3,200 | 3,260 | 3,200 | 3,260 | 20,500 | 1,630 |
| 2007-06-08 | 3,230 | 3,230 | 3,170 | 3,190 | 78,600 | 1,595 |
| 2007-06-07 | 3,250 | 3,280 | 3,230 | 3,280 | 46,400 | 1,640 |
| 2007-06-06 | 3,320 | 3,320 | 3,260 | 3,300 | 48,500 | 1,650 |
| 2007-06-05 | 3,290 | 3,310 | 3,250 | 3,310 | 40,000 | 1,655 |
| 2007-06-04 | 3,390 | 3,390 | 3,310 | 3,320 | 46,100 | 1,660 |
| 2007-06-01 | 3,300 | 3,370 | 3,290 | 3,340 | 77,100 | 1,670 |
| 2007-05-31 | 3,200 | 3,270 | 3,190 | 3,250 | 45,900 | 1,625 |
| 2007-05-30 | 3,140 | 3,180 | 3,140 | 3,180 | 33,900 | 1,590 |
| 2007-05-29 | 3,160 | 3,160 | 3,120 | 3,140 | 27,700 | 1,570 |
| 2007-05-28 | 3,150 | 3,160 | 3,130 | 3,150 | 19,900 | 1,575 |
| 2007-05-25 | 3,110 | 3,130 | 3,090 | 3,110 | 52,100 | 1,555 |
| 2007-05-24 | 3,100 | 3,140 | 3,090 | 3,110 | 127,100 | 1,555 |
| 2007-05-23 | 3,130 | 3,150 | 3,080 | 3,090 | 87,400 | 1,545 |
| 2007-05-22 | 3,190 | 3,190 | 3,120 | 3,140 | 67,200 | 1,570 |
| 2007-05-21 | 3,070 | 3,170 | 3,060 | 3,160 | 54,200 | 1,580 |
| 2007-05-18 | 3,130 | 3,130 | 3,070 | 3,090 | 80,600 | 1,545 |
| 2007-05-17 | 3,210 | 3,240 | 3,140 | 3,140 | 77,200 | 1,570 |
| 2007-05-16 | 3,250 | 3,250 | 3,130 | 3,210 | 94,600 | 1,605 |
| 2007-05-15 | 3,360 | 3,360 | 3,260 | 3,260 | 65,100 | 1,630 |
| 2007-05-14 | 3,290 | 3,300 | 3,250 | 3,300 | 35,800 | 1,650 |
| 2007-05-11 | 3,280 | 3,290 | 3,240 | 3,270 | 27,300 | 1,635 |
| 2007-05-10 | 3,320 | 3,330 | 3,270 | 3,280 | 28,200 | 1,640 |
| 2007-05-09 | 3,230 | 3,290 | 3,230 | 3,260 | 32,200 | 1,630 |
| 2007-05-08 | 3,280 | 3,300 | 3,230 | 3,280 | 51,500 | 1,640 |
| 2007-05-07 | 3,320 | 3,330 | 3,220 | 3,260 | 57,100 | 1,630 |
| 2007-05-02 | 3,320 | 3,350 | 3,280 | 3,300 | 54,000 | 1,650 |
| 2007-05-01 | 3,250 | 3,320 | 3,240 | 3,300 | 60,500 | 1,650 |
| 2007-04-27 | 3,160 | 3,220 | 3,160 | 3,200 | 60,400 | 1,600 |
| 2007-04-26 | 3,140 | 3,170 | 3,120 | 3,160 | 69,300 | 1,580 |
| 2007-04-25 | 3,150 | 3,190 | 3,090 | 3,130 | 97,200 | 1,565 |
| 2007-04-24 | 3,200 | 3,210 | 3,110 | 3,140 | 268,700 | 1,570 |
| 2007-04-23 | 3,380 | 3,380 | 3,280 | 3,300 | 70,900 | 1,650 |
| 2007-04-20 | 3,400 | 3,400 | 3,360 | 3,370 | 26,400 | 1,685 |
| 2007-04-19 | 3,430 | 3,430 | 3,370 | 3,400 | 42,900 | 1,700 |
| 2007-04-18 | 3,350 | 3,430 | 3,350 | 3,420 | 33,800 | 1,710 |
| 2007-04-17 | 3,370 | 3,370 | 3,320 | 3,340 | 45,800 | 1,670 |
| 2007-04-16 | 3,420 | 3,440 | 3,370 | 3,390 | 109,300 | 1,695 |
| 2007-04-13 | 3,440 | 3,470 | 3,420 | 3,440 | 61,500 | 1,720 |
| 2007-04-12 | 3,480 | 3,480 | 3,440 | 3,450 | 24,800 | 1,725 |
| 2007-04-11 | 3,500 | 3,510 | 3,460 | 3,490 | 36,900 | 1,745 |
| 2007-04-10 | 3,400 | 3,460 | 3,400 | 3,460 | 40,400 | 1,730 |
| 2007-04-09 | 3,400 | 3,440 | 3,380 | 3,440 | 36,300 | 1,720 |
| 2007-04-06 | 3,450 | 3,450 | 3,400 | 3,400 | 20,800 | 1,700 |
| 2007-04-05 | 3,390 | 3,440 | 3,380 | 3,410 | 46,000 | 1,705 |
| 2007-04-04 | 3,390 | 3,420 | 3,360 | 3,390 | 43,900 | 1,695 |
| 2007-04-03 | 3,390 | 3,410 | 3,350 | 3,360 | 106,100 | 1,680 |
| 2007-04-02 | 3,510 | 3,520 | 3,430 | 3,440 | 75,400 | 1,720 |
| 2007-03-30 | 3,510 | 3,510 | 3,420 | 3,500 | 84,900 | 1,750 |
| 2007-03-29 | 3,410 | 3,490 | 3,410 | 3,470 | 74,800 | 1,735 |
| 2007-03-28 | 3,430 | 3,480 | 3,410 | 3,460 | 42,600 | 1,730 |
| 2007-03-27 | 3,480 | 3,520 | 3,440 | 3,460 | 42,500 | 1,730 |
| 2007-03-26 | 7,170 | 7,190 | 7,070 | 7,110 | 50,800 | 1,777.50 |
| 2007-03-23 | 7,140 | 7,150 | 7,030 | 7,120 | 49,500 | 1,780 |
| 2007-03-22 | 7,190 | 7,230 | 7,090 | 7,210 | 102,400 | 1,802.50 |
| 2007-03-20 | 6,940 | 7,130 | 6,940 | 7,070 | 82,400 | 1,767.50 |
| 2007-03-19 | 6,780 | 6,860 | 6,730 | 6,860 | 37,500 | 1,715 |
| 2007-03-16 | 6,800 | 6,800 | 6,690 | 6,710 | 43,400 | 1,677.50 |
| 2007-03-15 | 6,700 | 6,720 | 6,580 | 6,660 | 56,900 | 1,665 |
| 2007-03-14 | 6,720 | 6,720 | 6,540 | 6,570 | 59,600 | 1,642.50 |
| 2007-03-13 | 6,900 | 6,900 | 6,780 | 6,800 | 56,700 | 1,700 |
| 2007-03-12 | 6,960 | 7,000 | 6,840 | 6,920 | 47,800 | 1,730 |
| 2007-03-09 | 6,730 | 6,760 | 6,700 | 6,740 | 40,900 | 1,685 |
| 2007-03-08 | 6,530 | 6,630 | 6,530 | 6,630 | 33,900 | 1,657.50 |
| 2007-03-07 | 6,810 | 6,810 | 6,520 | 6,530 | 45,100 | 1,632.50 |
| 2007-03-06 | 6,430 | 6,640 | 6,430 | 6,640 | 34,600 | 1,660 |
| 2007-03-05 | 6,690 | 6,690 | 6,400 | 6,420 | 73,600 | 1,605 |
| 2007-03-02 | 6,730 | 6,740 | 6,620 | 6,690 | 38,400 | 1,672.50 |
| 2007-03-01 | 6,960 | 6,960 | 6,650 | 6,720 | 51,000 | 1,680 |
| 2007-02-28 | 6,500 | 6,890 | 6,490 | 6,760 | 59,900 | 1,690 |
| 2007-02-27 | 7,200 | 7,200 | 6,960 | 6,990 | 50,700 | 1,747.50 |
| 2007-02-26 | 7,000 | 7,070 | 7,000 | 7,040 | 55,200 | 1,760 |
| 2007-02-23 | 6,890 | 6,980 | 6,870 | 6,980 | 26,400 | 1,745 |
| 2007-02-22 | 6,910 | 6,920 | 6,880 | 6,910 | 27,800 | 1,727.50 |
| 2007-02-21 | 6,780 | 6,900 | 6,770 | 6,880 | 34,000 | 1,720 |
| 2007-02-20 | 6,820 | 6,820 | 6,780 | 6,780 | 24,400 | 1,695 |
| 2007-02-19 | 6,790 | 6,850 | 6,780 | 6,810 | 46,300 | 1,702.50 |
| 2007-02-16 | 6,810 | 6,820 | 6,750 | 6,780 | 24,700 | 1,695 |
| 2007-02-15 | 6,800 | 6,840 | 6,760 | 6,790 | 63,800 | 1,697.50 |
| 2007-02-14 | 6,660 | 6,710 | 6,640 | 6,660 | 24,300 | 1,665 |
| 2007-02-13 | 6,600 | 6,660 | 6,560 | 6,620 | 33,100 | 1,655 |
| 2007-02-09 | 6,420 | 6,570 | 6,420 | 6,560 | 15,700 | 1,640 |
| 2007-02-08 | 6,470 | 6,500 | 6,390 | 6,420 | 17,800 | 1,605 |
| 2007-02-07 | 6,550 | 6,560 | 6,370 | 6,410 | 59,600 | 1,602.50 |
| 2007-02-06 | 6,560 | 6,580 | 6,510 | 6,570 | 22,000 | 1,642.50 |
| 2007-02-05 | 6,670 | 6,670 | 6,560 | 6,570 | 36,100 | 1,642.50 |
| 2007-02-02 | 6,750 | 6,790 | 6,680 | 6,690 | 26,600 | 1,672.50 |
| 2007-02-01 | 6,720 | 6,780 | 6,710 | 6,780 | 26,700 | 1,695 |
| 2007-01-31 | 6,840 | 6,840 | 6,710 | 6,710 | 24,500 | 1,677.50 |
| 2007-01-30 | 6,810 | 6,830 | 6,760 | 6,800 | 20,800 | 1,700 |
| 2007-01-29 | 6,710 | 6,740 | 6,680 | 6,710 | 28,900 | 1,677.50 |
| 2007-01-26 | 6,750 | 6,790 | 6,710 | 6,750 | 23,000 | 1,687.50 |
| 2007-01-25 | 6,900 | 6,940 | 6,840 | 6,840 | 25,700 | 1,710 |
| 2007-01-24 | 6,950 | 6,950 | 6,900 | 6,900 | 22,500 | 1,725 |
| 2007-01-23 | 6,850 | 6,940 | 6,830 | 6,920 | 23,600 | 1,730 |
| 2007-01-22 | 6,900 | 6,910 | 6,850 | 6,910 | 17,000 | 1,727.50 |
| 2007-01-19 | 6,950 | 6,950 | 6,800 | 6,840 | 33,300 | 1,710 |
| 2007-01-18 | 6,800 | 6,970 | 6,760 | 6,910 | 77,900 | 1,727.50 |
| 2007-01-17 | 6,700 | 6,800 | 6,690 | 6,790 | 44,400 | 1,697.50 |
| 2007-01-16 | 6,730 | 6,750 | 6,670 | 6,710 | 30,400 | 1,677.50 |
| 2007-01-15 | 6,690 | 6,740 | 6,680 | 6,730 | 26,900 | 1,682.50 |
| 2007-01-12 | 6,620 | 6,740 | 6,560 | 6,680 | 34,700 | 1,670 |
| 2007-01-11 | 6,520 | 6,690 | 6,520 | 6,580 | 21,100 | 1,645 |
| 2007-01-10 | 6,580 | 6,640 | 6,510 | 6,550 | 24,500 | 1,637.50 |
| 2007-01-09 | 6,630 | 6,700 | 6,600 | 6,610 | 37,800 | 1,652.50 |
| 2007-01-05 | 6,650 | 6,760 | 6,640 | 6,680 | 93,900 | 1,670 |
| 2007-01-04 | 6,570 | 6,730 | 6,570 | 6,680 | 31,300 | 1,670 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株
