4641 (株)アルプス技研 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 | 1,319 | 1,356 | 1,319 | 1,347 | 40,400 | 612.27 |
| 2007-12-27 | 1,388 | 1,389 | 1,350 | 1,379 | 50,000 | 626.82 |
| 2007-12-26 | 1,406 | 1,408 | 1,383 | 1,392 | 59,000 | 632.73 |
| 2007-12-25 | 1,401 | 1,420 | 1,395 | 1,406 | 61,400 | 639.09 |
| 2007-12-21 | 1,436 | 1,455 | 1,436 | 1,444 | 104,700 | 656.36 |
| 2007-12-20 | 1,440 | 1,449 | 1,430 | 1,437 | 57,900 | 653.18 |
| 2007-12-19 | 1,468 | 1,474 | 1,443 | 1,457 | 65,400 | 662.27 |
| 2007-12-18 | 1,473 | 1,477 | 1,462 | 1,472 | 55,900 | 669.09 |
| 2007-12-17 | 1,480 | 1,485 | 1,471 | 1,476 | 55,600 | 670.91 |
| 2007-12-14 | 1,477 | 1,490 | 1,466 | 1,483 | 88,500 | 674.09 |
| 2007-12-13 | 1,476 | 1,476 | 1,461 | 1,461 | 39,300 | 664.09 |
| 2007-12-12 | 1,457 | 1,478 | 1,450 | 1,471 | 29,900 | 668.64 |
| 2007-12-11 | 1,461 | 1,470 | 1,457 | 1,460 | 46,600 | 663.64 |
| 2007-12-10 | 1,464 | 1,472 | 1,452 | 1,467 | 51,400 | 666.82 |
| 2007-12-07 | 1,444 | 1,449 | 1,438 | 1,444 | 68,300 | 656.36 |
| 2007-12-06 | 1,438 | 1,445 | 1,435 | 1,436 | 76,300 | 652.73 |
| 2007-12-05 | 1,443 | 1,449 | 1,430 | 1,438 | 54,600 | 653.64 |
| 2007-12-04 | 1,440 | 1,450 | 1,433 | 1,443 | 79,100 | 655.91 |
| 2007-12-03 | 1,404 | 1,455 | 1,404 | 1,450 | 205,300 | 659.09 |
| 2007-11-30 | 1,539 | 1,540 | 1,531 | 1,537 | 50,400 | 698.64 |
| 2007-11-29 | 1,521 | 1,539 | 1,521 | 1,533 | 33,800 | 696.82 |
| 2007-11-28 | 1,523 | 1,523 | 1,497 | 1,510 | 32,800 | 686.36 |
| 2007-11-27 | 1,445 | 1,496 | 1,433 | 1,493 | 54,000 | 678.64 |
| 2007-11-26 | 1,444 | 1,449 | 1,425 | 1,449 | 28,900 | 658.64 |
| 2007-11-22 | 1,410 | 1,424 | 1,407 | 1,415 | 43,500 | 643.18 |
| 2007-11-21 | 1,448 | 1,448 | 1,414 | 1,424 | 44,600 | 647.27 |
| 2007-11-20 | 1,446 | 1,448 | 1,405 | 1,438 | 102,300 | 653.64 |
| 2007-11-19 | 1,534 | 1,537 | 1,486 | 1,498 | 48,300 | 680.91 |
| 2007-11-16 | 1,524 | 1,529 | 1,513 | 1,523 | 31,800 | 692.27 |
| 2007-11-15 | 1,559 | 1,560 | 1,545 | 1,554 | 25,300 | 706.36 |
| 2007-11-14 | 1,533 | 1,550 | 1,521 | 1,546 | 33,600 | 702.73 |
| 2007-11-13 | 1,530 | 1,530 | 1,511 | 1,523 | 28,600 | 692.27 |
| 2007-11-12 | 1,512 | 1,539 | 1,512 | 1,531 | 40,000 | 695.91 |
| 2007-11-09 | 1,570 | 1,570 | 1,555 | 1,559 | 28,400 | 708.64 |
| 2007-11-08 | 1,560 | 1,560 | 1,535 | 1,559 | 40,000 | 708.64 |
| 2007-11-07 | 1,607 | 1,607 | 1,573 | 1,573 | 25,100 | 715 |
| 2007-11-06 | 1,589 | 1,634 | 1,566 | 1,607 | 45,000 | 730.46 |
| 2007-11-05 | 1,634 | 1,640 | 1,604 | 1,608 | 32,700 | 730.91 |
| 2007-11-02 | 1,620 | 1,659 | 1,620 | 1,633 | 25,600 | 742.27 |
| 2007-11-01 | 1,653 | 1,663 | 1,647 | 1,654 | 27,500 | 751.82 |
| 2007-10-31 | 1,649 | 1,656 | 1,643 | 1,653 | 28,000 | 751.36 |
| 2007-10-30 | 1,645 | 1,663 | 1,633 | 1,643 | 35,100 | 746.82 |
| 2007-10-29 | 1,645 | 1,658 | 1,640 | 1,649 | 43,800 | 749.55 |
| 2007-10-26 | 1,655 | 1,660 | 1,630 | 1,639 | 48,000 | 745 |
| 2007-10-25 | 1,682 | 1,682 | 1,639 | 1,652 | 46,900 | 750.91 |
| 2007-10-24 | 1,675 | 1,686 | 1,660 | 1,666 | 62,400 | 757.27 |
| 2007-10-23 | 1,638 | 1,650 | 1,623 | 1,646 | 47,000 | 748.18 |
| 2007-10-22 | 1,570 | 1,617 | 1,570 | 1,608 | 33,600 | 730.91 |
| 2007-10-19 | 1,628 | 1,628 | 1,611 | 1,623 | 30,000 | 737.73 |
| 2007-10-18 | 1,561 | 1,630 | 1,560 | 1,627 | 54,900 | 739.55 |
| 2007-10-17 | 1,600 | 1,600 | 1,558 | 1,575 | 24,300 | 715.91 |
| 2007-10-16 | 1,603 | 1,615 | 1,601 | 1,604 | 23,600 | 729.09 |
| 2007-10-15 | 1,596 | 1,625 | 1,596 | 1,601 | 42,300 | 727.73 |
| 2007-10-12 | 1,608 | 1,620 | 1,592 | 1,596 | 38,500 | 725.46 |
| 2007-10-11 | 1,607 | 1,625 | 1,607 | 1,620 | 28,600 | 736.36 |
| 2007-10-10 | 1,612 | 1,629 | 1,603 | 1,606 | 58,200 | 730 |
| 2007-10-09 | 1,635 | 1,639 | 1,610 | 1,617 | 52,700 | 735 |
| 2007-10-05 | 1,599 | 1,605 | 1,596 | 1,605 | 47,600 | 729.55 |
| 2007-10-04 | 1,592 | 1,600 | 1,580 | 1,595 | 60,500 | 725 |
| 2007-10-03 | 1,540 | 1,581 | 1,540 | 1,577 | 75,900 | 716.82 |
| 2007-10-02 | 1,539 | 1,548 | 1,529 | 1,537 | 32,000 | 698.64 |
| 2007-10-01 | 1,510 | 1,548 | 1,507 | 1,509 | 76,100 | 685.91 |
| 2007-09-28 | 1,510 | 1,515 | 1,503 | 1,510 | 25,800 | 686.36 |
| 2007-09-27 | 1,501 | 1,515 | 1,499 | 1,500 | 43,000 | 681.82 |
| 2007-09-26 | 1,488 | 1,500 | 1,488 | 1,500 | 21,200 | 681.82 |
| 2007-09-25 | 1,494 | 1,495 | 1,480 | 1,486 | 19,900 | 675.46 |
| 2007-09-21 | 1,483 | 1,497 | 1,480 | 1,494 | 32,400 | 679.09 |
| 2007-09-20 | 1,487 | 1,487 | 1,473 | 1,479 | 13,400 | 672.27 |
| 2007-09-19 | 1,479 | 1,490 | 1,475 | 1,487 | 27,500 | 675.91 |
| 2007-09-18 | 1,450 | 1,477 | 1,449 | 1,451 | 16,600 | 659.55 |
| 2007-09-14 | 1,452 | 1,472 | 1,448 | 1,448 | 41,300 | 658.18 |
| 2007-09-13 | 1,464 | 1,472 | 1,453 | 1,456 | 28,800 | 661.82 |
| 2007-09-12 | 1,489 | 1,489 | 1,464 | 1,472 | 19,000 | 669.09 |
| 2007-09-11 | 1,491 | 1,491 | 1,461 | 1,478 | 18,100 | 671.82 |
| 2007-09-10 | 1,449 | 1,497 | 1,449 | 1,490 | 40,300 | 677.27 |
| 2007-09-07 | 1,497 | 1,497 | 1,476 | 1,489 | 27,200 | 676.82 |
| 2007-09-06 | 1,467 | 1,497 | 1,457 | 1,492 | 29,400 | 678.18 |
| 2007-09-05 | 1,485 | 1,501 | 1,480 | 1,487 | 34,300 | 675.91 |
| 2007-09-04 | 1,511 | 1,520 | 1,495 | 1,508 | 40,400 | 685.46 |
| 2007-09-03 | 1,500 | 1,514 | 1,493 | 1,511 | 67,400 | 686.82 |
| 2007-08-31 | 1,478 | 1,497 | 1,478 | 1,497 | 40,200 | 680.46 |
| 2007-08-30 | 1,476 | 1,493 | 1,476 | 1,487 | 39,800 | 675.91 |
| 2007-08-29 | 1,453 | 1,468 | 1,443 | 1,451 | 42,300 | 659.55 |
| 2007-08-28 | 1,485 | 1,485 | 1,473 | 1,484 | 13,400 | 674.55 |
| 2007-08-27 | 1,494 | 1,499 | 1,484 | 1,486 | 29,100 | 675.46 |
| 2007-08-24 | 1,484 | 1,493 | 1,469 | 1,492 | 39,000 | 678.18 |
| 2007-08-23 | 1,489 | 1,498 | 1,479 | 1,491 | 66,900 | 677.73 |
| 2007-08-22 | 1,471 | 1,488 | 1,455 | 1,457 | 60,300 | 662.27 |
| 2007-08-21 | 1,454 | 1,494 | 1,453 | 1,491 | 66,400 | 677.73 |
| 2007-08-20 | 1,479 | 1,479 | 1,411 | 1,434 | 54,900 | 651.82 |
| 2007-08-17 | 1,473 | 1,473 | 1,398 | 1,399 | 68,700 | 635.91 |
| 2007-08-16 | 1,500 | 1,500 | 1,453 | 1,473 | 73,800 | 669.55 |
| 2007-08-15 | 1,483 | 1,504 | 1,476 | 1,500 | 93,700 | 681.82 |
| 2007-08-14 | 1,484 | 1,495 | 1,465 | 1,489 | 55,300 | 676.82 |
| 2007-08-13 | 1,485 | 1,495 | 1,477 | 1,484 | 65,000 | 674.55 |
| 2007-08-10 | 1,488 | 1,488 | 1,457 | 1,465 | 125,800 | 665.91 |
| 2007-08-09 | 1,450 | 1,460 | 1,428 | 1,452 | 71,200 | 660 |
| 2007-08-08 | 1,457 | 1,462 | 1,412 | 1,429 | 77,400 | 649.55 |
| 2007-08-07 | 1,478 | 1,480 | 1,462 | 1,477 | 36,300 | 671.36 |
| 2007-08-06 | 1,419 | 1,478 | 1,419 | 1,473 | 37,800 | 669.55 |
| 2007-08-03 | 1,450 | 1,459 | 1,430 | 1,459 | 35,400 | 663.18 |
| 2007-08-02 | 1,442 | 1,455 | 1,419 | 1,454 | 40,600 | 660.91 |
| 2007-08-01 | 1,432 | 1,452 | 1,432 | 1,446 | 37,800 | 657.27 |
| 2007-07-31 | 1,411 | 1,452 | 1,411 | 1,452 | 60,900 | 660 |
| 2007-07-30 | 1,301 | 1,418 | 1,301 | 1,398 | 94,700 | 635.46 |
| 2007-07-27 | 1,300 | 1,336 | 1,300 | 1,330 | 40,200 | 604.55 |
| 2007-07-26 | 1,358 | 1,369 | 1,328 | 1,336 | 34,400 | 607.27 |
| 2007-07-25 | 1,350 | 1,373 | 1,348 | 1,351 | 28,400 | 614.09 |
| 2007-07-24 | 1,345 | 1,364 | 1,344 | 1,354 | 28,900 | 615.46 |
| 2007-07-23 | 1,375 | 1,375 | 1,350 | 1,353 | 43,000 | 615 |
| 2007-07-20 | 1,371 | 1,385 | 1,371 | 1,377 | 19,900 | 625.91 |
| 2007-07-19 | 1,385 | 1,390 | 1,371 | 1,379 | 30,600 | 626.82 |
| 2007-07-18 | 1,399 | 1,399 | 1,380 | 1,381 | 24,100 | 627.73 |
| 2007-07-17 | 1,411 | 1,414 | 1,398 | 1,402 | 39,500 | 637.27 |
| 2007-07-13 | 1,418 | 1,440 | 1,413 | 1,416 | 25,500 | 643.64 |
| 2007-07-12 | 1,427 | 1,428 | 1,414 | 1,417 | 17,900 | 644.09 |
| 2007-07-11 | 1,425 | 1,435 | 1,421 | 1,422 | 11,100 | 646.36 |
| 2007-07-10 | 1,439 | 1,441 | 1,425 | 1,430 | 20,500 | 650 |
| 2007-07-09 | 1,430 | 1,444 | 1,430 | 1,442 | 19,600 | 655.46 |
| 2007-07-06 | 1,453 | 1,453 | 1,410 | 1,427 | 25,200 | 648.64 |
| 2007-07-05 | 1,446 | 1,453 | 1,443 | 1,449 | 17,300 | 658.64 |
| 2007-07-04 | 1,450 | 1,453 | 1,440 | 1,445 | 15,900 | 656.82 |
| 2007-07-03 | 1,458 | 1,460 | 1,446 | 1,447 | 38,600 | 657.73 |
| 2007-07-02 | 1,448 | 1,460 | 1,440 | 1,457 | 38,400 | 662.27 |
| 2007-06-29 | 1,476 | 1,478 | 1,454 | 1,468 | 29,200 | 667.27 |
| 2007-06-28 | 1,452 | 1,475 | 1,450 | 1,475 | 32,500 | 670.46 |
| 2007-06-27 | 1,449 | 1,459 | 1,439 | 1,444 | 27,400 | 656.36 |
| 2007-06-26 | 1,473 | 1,473 | 1,453 | 1,461 | 20,700 | 664.09 |
| 2007-06-25 | 1,485 | 1,491 | 1,478 | 1,487 | 37,900 | 675.91 |
| 2007-06-22 | 1,483 | 1,495 | 1,482 | 1,492 | 53,200 | 678.18 |
| 2007-06-21 | 1,470 | 1,479 | 1,462 | 1,478 | 20,300 | 671.82 |
| 2007-06-20 | 1,475 | 1,479 | 1,470 | 1,475 | 18,000 | 670.46 |
| 2007-06-19 | 1,479 | 1,480 | 1,469 | 1,474 | 16,100 | 670 |
| 2007-06-18 | 1,482 | 1,485 | 1,474 | 1,477 | 15,900 | 671.36 |
| 2007-06-15 | 1,447 | 1,467 | 1,446 | 1,467 | 20,000 | 666.82 |
| 2007-06-14 | 1,445 | 1,445 | 1,433 | 1,439 | 14,400 | 654.09 |
| 2007-06-13 | 1,440 | 1,443 | 1,430 | 1,434 | 25,600 | 651.82 |
| 2007-06-12 | 1,451 | 1,455 | 1,442 | 1,445 | 27,000 | 656.82 |
| 2007-06-11 | 1,451 | 1,458 | 1,450 | 1,454 | 34,500 | 660.91 |
| 2007-06-08 | 1,459 | 1,459 | 1,435 | 1,447 | 52,600 | 657.73 |
| 2007-06-07 | 1,450 | 1,462 | 1,450 | 1,462 | 22,400 | 664.55 |
| 2007-06-06 | 1,480 | 1,481 | 1,461 | 1,470 | 29,600 | 668.18 |
| 2007-06-05 | 1,480 | 1,490 | 1,480 | 1,484 | 21,900 | 674.55 |
| 2007-06-04 | 1,499 | 1,499 | 1,483 | 1,487 | 23,800 | 675.91 |
| 2007-06-01 | 1,487 | 1,498 | 1,483 | 1,491 | 43,600 | 677.73 |
| 2007-05-31 | 1,487 | 1,488 | 1,474 | 1,482 | 23,200 | 673.64 |
| 2007-05-30 | 1,487 | 1,489 | 1,478 | 1,485 | 22,800 | 675 |
| 2007-05-29 | 1,472 | 1,488 | 1,472 | 1,487 | 22,100 | 675.91 |
| 2007-05-28 | 1,486 | 1,492 | 1,471 | 1,477 | 27,900 | 671.36 |
| 2007-05-25 | 1,451 | 1,471 | 1,435 | 1,467 | 40,000 | 666.82 |
| 2007-05-24 | 1,469 | 1,487 | 1,468 | 1,476 | 20,900 | 670.91 |
| 2007-05-23 | 1,495 | 1,495 | 1,485 | 1,488 | 39,500 | 676.36 |
| 2007-05-22 | 1,450 | 1,482 | 1,445 | 1,480 | 52,000 | 672.73 |
| 2007-05-21 | 1,431 | 1,447 | 1,430 | 1,441 | 39,000 | 655 |
| 2007-05-18 | 1,430 | 1,431 | 1,408 | 1,414 | 31,600 | 642.73 |
| 2007-05-17 | 1,432 | 1,447 | 1,426 | 1,431 | 21,900 | 650.46 |
| 2007-05-16 | 1,457 | 1,463 | 1,440 | 1,450 | 29,400 | 659.09 |
| 2007-05-15 | 1,477 | 1,483 | 1,463 | 1,466 | 46,800 | 666.36 |
| 2007-05-14 | 1,473 | 1,480 | 1,470 | 1,475 | 50,600 | 670.46 |
| 2007-05-11 | 1,471 | 1,472 | 1,455 | 1,472 | 42,900 | 669.09 |
| 2007-05-10 | 1,455 | 1,479 | 1,451 | 1,473 | 51,200 | 669.55 |
| 2007-05-09 | 1,455 | 1,469 | 1,455 | 1,457 | 56,900 | 662.27 |
| 2007-05-08 | 1,509 | 1,509 | 1,478 | 1,483 | 51,500 | 674.09 |
| 2007-05-07 | 1,510 | 1,520 | 1,508 | 1,512 | 53,000 | 687.27 |
| 2007-05-02 | 1,500 | 1,505 | 1,492 | 1,504 | 75,800 | 683.64 |
| 2007-05-01 | 1,504 | 1,504 | 1,489 | 1,494 | 46,100 | 679.09 |
| 2007-04-27 | 1,470 | 1,509 | 1,462 | 1,501 | 173,200 | 682.27 |
| 2007-04-26 | 1,455 | 1,456 | 1,442 | 1,456 | 44,800 | 661.82 |
| 2007-04-25 | 1,464 | 1,464 | 1,446 | 1,451 | 31,900 | 659.55 |
| 2007-04-24 | 1,439 | 1,460 | 1,433 | 1,453 | 50,200 | 660.46 |
| 2007-04-23 | 1,437 | 1,443 | 1,428 | 1,435 | 64,900 | 652.27 |
| 2007-04-20 | 1,422 | 1,422 | 1,405 | 1,417 | 30,000 | 644.09 |
| 2007-04-19 | 1,396 | 1,410 | 1,390 | 1,402 | 75,100 | 637.27 |
| 2007-04-18 | 1,387 | 1,391 | 1,380 | 1,383 | 46,200 | 628.64 |
| 2007-04-17 | 1,385 | 1,394 | 1,370 | 1,372 | 43,100 | 623.64 |
| 2007-04-16 | 1,394 | 1,400 | 1,381 | 1,381 | 35,500 | 627.73 |
| 2007-04-13 | 1,391 | 1,395 | 1,378 | 1,379 | 46,400 | 626.82 |
| 2007-04-12 | 1,381 | 1,406 | 1,381 | 1,390 | 76,700 | 631.82 |
| 2007-04-11 | 1,439 | 1,439 | 1,416 | 1,421 | 31,100 | 645.91 |
| 2007-04-10 | 1,440 | 1,441 | 1,431 | 1,437 | 33,300 | 653.18 |
| 2007-04-09 | 1,440 | 1,443 | 1,436 | 1,440 | 36,700 | 654.55 |
| 2007-04-06 | 1,454 | 1,458 | 1,433 | 1,443 | 29,800 | 655.91 |
| 2007-04-05 | 1,467 | 1,467 | 1,446 | 1,454 | 48,200 | 660.91 |
| 2007-04-04 | 1,444 | 1,459 | 1,416 | 1,459 | 125,600 | 663.18 |
| 2007-04-03 | 1,420 | 1,436 | 1,386 | 1,416 | 38,400 | 643.64 |
| 2007-04-02 | 1,435 | 1,435 | 1,420 | 1,420 | 31,400 | 645.46 |
| 2007-03-30 | 1,422 | 1,428 | 1,415 | 1,421 | 33,000 | 645.91 |
| 2007-03-29 | 1,406 | 1,417 | 1,400 | 1,415 | 28,400 | 643.18 |
| 2007-03-28 | 1,417 | 1,424 | 1,412 | 1,422 | 32,200 | 646.36 |
| 2007-03-27 | 1,420 | 1,423 | 1,405 | 1,410 | 31,000 | 640.91 |
| 2007-03-26 | 1,416 | 1,430 | 1,410 | 1,422 | 57,100 | 646.36 |
| 2007-03-23 | 1,414 | 1,420 | 1,402 | 1,408 | 42,300 | 640 |
| 2007-03-22 | 1,399 | 1,414 | 1,395 | 1,403 | 46,400 | 637.73 |
| 2007-03-20 | 1,384 | 1,394 | 1,380 | 1,391 | 40,400 | 632.27 |
| 2007-03-19 | 1,374 | 1,380 | 1,367 | 1,373 | 20,300 | 624.09 |
| 2007-03-16 | 1,380 | 1,392 | 1,360 | 1,378 | 56,800 | 626.36 |
| 2007-03-15 | 1,350 | 1,365 | 1,350 | 1,360 | 22,000 | 618.18 |
| 2007-03-14 | 1,321 | 1,350 | 1,316 | 1,343 | 41,100 | 610.46 |
| 2007-03-13 | 1,380 | 1,390 | 1,378 | 1,380 | 21,100 | 627.27 |
| 2007-03-12 | 1,379 | 1,389 | 1,372 | 1,387 | 36,700 | 630.46 |
| 2007-03-09 | 1,339 | 1,377 | 1,321 | 1,368 | 62,900 | 621.82 |
| 2007-03-08 | 1,314 | 1,324 | 1,311 | 1,319 | 23,900 | 599.55 |
| 2007-03-07 | 1,334 | 1,336 | 1,312 | 1,313 | 27,200 | 596.82 |
| 2007-03-06 | 1,295 | 1,320 | 1,287 | 1,319 | 57,000 | 599.55 |
| 2007-03-05 | 1,330 | 1,345 | 1,286 | 1,295 | 72,100 | 588.64 |
| 2007-03-02 | 1,360 | 1,362 | 1,350 | 1,350 | 35,200 | 613.64 |
| 2007-03-01 | 1,380 | 1,380 | 1,362 | 1,364 | 47,700 | 620 |
| 2007-02-28 | 1,299 | 1,358 | 1,284 | 1,355 | 111,800 | 615.91 |
| 2007-02-27 | 1,395 | 1,395 | 1,378 | 1,383 | 43,400 | 628.64 |
| 2007-02-26 | 1,389 | 1,408 | 1,388 | 1,388 | 57,100 | 630.91 |
| 2007-02-23 | 1,400 | 1,408 | 1,376 | 1,383 | 81,200 | 628.64 |
| 2007-02-22 | 1,416 | 1,418 | 1,391 | 1,395 | 92,900 | 634.09 |
| 2007-02-21 | 1,440 | 1,440 | 1,414 | 1,423 | 39,600 | 646.82 |
| 2007-02-20 | 1,445 | 1,447 | 1,432 | 1,440 | 40,700 | 654.55 |
| 2007-02-19 | 1,410 | 1,446 | 1,406 | 1,440 | 127,100 | 654.55 |
| 2007-02-16 | 1,415 | 1,416 | 1,383 | 1,395 | 78,900 | 634.09 |
| 2007-02-15 | 1,410 | 1,422 | 1,405 | 1,417 | 118,600 | 644.09 |
| 2007-02-14 | 1,365 | 1,430 | 1,347 | 1,422 | 230,800 | 646.36 |
| 2007-02-13 | 1,323 | 1,330 | 1,302 | 1,306 | 28,600 | 593.64 |
| 2007-02-09 | 1,280 | 1,308 | 1,273 | 1,303 | 79,800 | 592.27 |
| 2007-02-08 | 1,255 | 1,260 | 1,250 | 1,253 | 33,000 | 569.55 |
| 2007-02-07 | 1,270 | 1,270 | 1,252 | 1,255 | 40,000 | 570.46 |
| 2007-02-06 | 1,261 | 1,280 | 1,261 | 1,270 | 29,200 | 577.27 |
| 2007-02-05 | 1,267 | 1,267 | 1,249 | 1,261 | 40,400 | 573.18 |
| 2007-02-02 | 1,290 | 1,293 | 1,256 | 1,267 | 64,300 | 575.91 |
| 2007-02-01 | 1,300 | 1,309 | 1,295 | 1,301 | 41,400 | 591.36 |
| 2007-01-31 | 1,330 | 1,331 | 1,302 | 1,309 | 48,200 | 595 |
| 2007-01-30 | 1,337 | 1,341 | 1,329 | 1,330 | 33,300 | 604.55 |
| 2007-01-29 | 1,350 | 1,350 | 1,336 | 1,341 | 25,800 | 609.55 |
| 2007-01-26 | 1,344 | 1,350 | 1,332 | 1,345 | 26,800 | 611.36 |
| 2007-01-25 | 1,350 | 1,355 | 1,343 | 1,344 | 29,500 | 610.91 |
| 2007-01-24 | 1,359 | 1,366 | 1,351 | 1,356 | 22,800 | 616.36 |
| 2007-01-23 | 1,372 | 1,372 | 1,350 | 1,358 | 22,300 | 617.27 |
| 2007-01-22 | 1,351 | 1,366 | 1,351 | 1,364 | 51,200 | 620 |
| 2007-01-19 | 1,378 | 1,380 | 1,340 | 1,347 | 87,200 | 612.27 |
| 2007-01-18 | 1,372 | 1,380 | 1,371 | 1,377 | 15,100 | 625.91 |
| 2007-01-17 | 1,371 | 1,373 | 1,358 | 1,372 | 24,500 | 623.64 |
| 2007-01-16 | 1,355 | 1,380 | 1,347 | 1,358 | 33,700 | 617.27 |
| 2007-01-15 | 1,352 | 1,357 | 1,349 | 1,355 | 16,600 | 615.91 |
| 2007-01-12 | 1,347 | 1,354 | 1,345 | 1,345 | 24,800 | 611.36 |
| 2007-01-11 | 1,345 | 1,355 | 1,345 | 1,347 | 21,900 | 612.27 |
| 2007-01-10 | 1,367 | 1,367 | 1,345 | 1,345 | 34,200 | 611.36 |
| 2007-01-09 | 1,343 | 1,368 | 1,343 | 1,367 | 26,300 | 621.36 |
| 2007-01-05 | 1,339 | 1,348 | 1,338 | 1,342 | 37,900 | 610 |
| 2007-01-04 | 1,350 | 1,364 | 1,327 | 1,339 | 40,500 | 608.64 |
分割・併合履歴 ： [2019-06-26]1株→1.1株 [2017-12-27]1株→2株 [2004-09-27]1株→1.5株 [2003-12-25]1株→1.1株 [2000-12-26]1株→1.15株 [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株
