4658 日本空調サービス(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 | 1,000 | 1,001 | 999 | 999 | 1,900 | 249.75 |
| 2007-12-27 | 1,016 | 1,016 | 990 | 1,000 | 15,200 | 250 |
| 2007-12-26 | 1,001 | 1,007 | 1,001 | 1,006 | 10,700 | 251.50 |
| 2007-12-25 | 981 | 993 | 980 | 991 | 4,500 | 247.75 |
| 2007-12-21 | 955 | 974 | 955 | 969 | 5,100 | 242.25 |
| 2007-12-20 | 956 | 959 | 944 | 953 | 10,300 | 238.25 |
| 2007-12-19 | 1,002 | 1,009 | 950 | 955 | 19,700 | 238.75 |
| 2007-12-18 | 1,003 | 1,019 | 1,003 | 1,019 | 2,300 | 254.75 |
| 2007-12-17 | 1,020 | 1,025 | 1,006 | 1,016 | 8,600 | 254 |
| 2007-12-14 | 1,066 | 1,066 | 1,036 | 1,037 | 13,500 | 259.25 |
| 2007-12-13 | 1,053 | 1,053 | 1,031 | 1,046 | 14,400 | 261.50 |
| 2007-12-12 | 1,064 | 1,064 | 1,040 | 1,053 | 6,800 | 263.25 |
| 2007-12-11 | 1,065 | 1,065 | 1,044 | 1,065 | 6,100 | 266.25 |
| 2007-12-10 | 1,059 | 1,065 | 1,050 | 1,065 | 5,800 | 266.25 |
| 2007-12-07 | 1,064 | 1,069 | 1,039 | 1,047 | 4,900 | 261.75 |
| 2007-12-06 | 1,030 | 1,059 | 1,017 | 1,059 | 18,600 | 264.75 |
| 2007-12-05 | 1,030 | 1,030 | 1,011 | 1,027 | 17,500 | 256.75 |
| 2007-12-04 | 1,019 | 1,030 | 1,017 | 1,028 | 17,200 | 257 |
| 2007-12-03 | 1,043 | 1,064 | 1,012 | 1,017 | 16,800 | 254.25 |
| 2007-11-30 | 1,057 | 1,064 | 1,036 | 1,054 | 49,400 | 263.50 |
| 2007-11-29 | 1,049 | 1,060 | 1,036 | 1,059 | 120,000 | 264.75 |
| 2007-11-28 | 1,047 | 1,049 | 1,047 | 1,048 | 25,100 | 262 |
| 2007-11-27 | 1,043 | 1,049 | 1,035 | 1,049 | 15,900 | 262.25 |
| 2007-11-26 | 1,040 | 1,047 | 1,036 | 1,047 | 8,400 | 261.75 |
| 2007-11-22 | 1,044 | 1,044 | 1,001 | 1,033 | 9,300 | 258.25 |
| 2007-11-21 | 1,040 | 1,047 | 1,036 | 1,047 | 5,800 | 261.75 |
| 2007-11-20 | 1,038 | 1,050 | 1,021 | 1,050 | 8,800 | 262.50 |
| 2007-11-19 | 1,038 | 1,038 | 1,029 | 1,037 | 800 | 259.25 |
| 2007-11-16 | 1,028 | 1,043 | 1,027 | 1,043 | 7,800 | 260.75 |
| 2007-11-15 | 1,005 | 1,036 | 1,003 | 1,035 | 8,500 | 258.75 |
| 2007-11-14 | 998 | 1,009 | 998 | 1,009 | 10,900 | 252.25 |
| 2007-11-13 | 1,010 | 1,010 | 996 | 1,000 | 14,100 | 250 |
| 2007-11-12 | 1,018 | 1,019 | 1,001 | 1,014 | 5,700 | 253.50 |
| 2007-11-09 | 1,030 | 1,030 | 1,020 | 1,025 | 7,400 | 256.25 |
| 2007-11-08 | 1,039 | 1,039 | 1,025 | 1,038 | 9,000 | 259.50 |
| 2007-11-07 | 1,042 | 1,046 | 1,042 | 1,044 | 6,100 | 261 |
| 2007-11-06 | 1,043 | 1,048 | 1,043 | 1,045 | 3,200 | 261.25 |
| 2007-11-05 | 1,050 | 1,052 | 1,042 | 1,042 | 4,700 | 260.50 |
| 2007-11-02 | 1,049 | 1,049 | 1,041 | 1,045 | 5,800 | 261.25 |
| 2007-11-01 | 1,045 | 1,052 | 1,045 | 1,052 | 12,000 | 263 |
| 2007-10-31 | 1,040 | 1,047 | 1,036 | 1,045 | 4,200 | 261.25 |
| 2007-10-30 | 1,050 | 1,050 | 1,037 | 1,047 | 4,500 | 261.75 |
| 2007-10-29 | 1,046 | 1,053 | 1,035 | 1,053 | 3,700 | 263.25 |
| 2007-10-26 | 1,054 | 1,055 | 1,023 | 1,051 | 7,800 | 262.75 |
| 2007-10-25 | 1,044 | 1,050 | 1,034 | 1,044 | 7,600 | 261 |
| 2007-10-24 | 1,030 | 1,033 | 1,030 | 1,033 | 700 | 258.25 |
| 2007-10-23 | 1,021 | 1,030 | 1,021 | 1,030 | 1,700 | 257.50 |
| 2007-10-22 | 1,028 | 1,034 | 1,010 | 1,026 | 5,300 | 256.50 |
| 2007-10-19 | 1,038 | 1,040 | 1,038 | 1,040 | 800 | 260 |
| 2007-10-18 | 1,051 | 1,051 | 1,037 | 1,040 | 12,800 | 260 |
| 2007-10-17 | 1,049 | 1,056 | 1,043 | 1,051 | 7,000 | 262.75 |
| 2007-10-16 | 1,030 | 1,043 | 1,030 | 1,043 | 6,700 | 260.75 |
| 2007-10-15 | 1,027 | 1,035 | 1,027 | 1,030 | 8,400 | 257.50 |
| 2007-10-12 | 1,061 | 1,062 | 1,034 | 1,034 | 16,200 | 258.50 |
| 2007-10-11 | 1,080 | 1,080 | 1,051 | 1,070 | 11,800 | 267.50 |
| 2007-10-10 | 1,100 | 1,112 | 1,061 | 1,083 | 67,500 | 270.75 |
| 2007-10-05 | 926 | 926 | 905 | 920 | 4,700 | 230 |
| 2007-10-04 | 905 | 910 | 902 | 910 | 1,100 | 227.50 |
| 2007-10-03 | 915 | 915 | 900 | 902 | 6,300 | 225.50 |
| 2007-10-02 | 921 | 921 | 911 | 911 | 1,600 | 227.75 |
| 2007-10-01 | 939 | 939 | 921 | 921 | 500 | 230.25 |
| 2007-09-28 | 914 | 923 | 913 | 920 | 14,800 | 230 |
| 2007-09-27 | 900 | 911 | 897 | 911 | 9,900 | 227.75 |
| 2007-09-26 | 895 | 899 | 895 | 899 | 1,400 | 224.75 |
| 2007-09-25 | 909 | 909 | 886 | 900 | 9,300 | 225 |
| 2007-09-21 | 914 | 914 | 909 | 912 | 2,800 | 228 |
| 2007-09-20 | 915 | 920 | 906 | 914 | 11,000 | 228.50 |
| 2007-09-19 | 907 | 910 | 903 | 906 | 3,100 | 226.50 |
| 2007-09-18 | 920 | 925 | 903 | 903 | 7,300 | 225.75 |
| 2007-09-14 | 927 | 927 | 920 | 920 | 6,400 | 230 |
| 2007-09-13 | 939 | 939 | 920 | 929 | 12,300 | 232.25 |
| 2007-09-12 | 970 | 973 | 939 | 939 | 6,400 | 234.75 |
| 2007-09-11 | 975 | 976 | 961 | 962 | 2,500 | 240.50 |
| 2007-09-10 | 980 | 980 | 973 | 974 | 3,000 | 243.50 |
| 2007-09-07 | 1,000 | 1,000 | 990 | 990 | 4,500 | 247.50 |
| 2007-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 250 |
| 2007-09-05 | 1,018 | 1,020 | 1,010 | 1,010 | 4,100 | 252.50 |
| 2007-09-04 | 999 | 1,010 | 999 | 1,010 | 20,300 | 252.50 |
| 2007-09-03 | 1,000 | 1,000 | 993 | 1,000 | 1,600 | 250 |
| 2007-08-31 | 1,000 | 1,000 | 987 | 1,000 | 3,900 | 250 |
| 2007-08-30 | 1,008 | 1,008 | 985 | 999 | 900 | 249.75 |
| 2007-08-29 | 997 | 1,000 | 988 | 1,000 | 2,200 | 250 |
| 2007-08-28 | 1,009 | 1,010 | 1,009 | 1,010 | 1,000 | 252.50 |
| 2007-08-27 | 1,014 | 1,014 | 1,010 | 1,010 | 2,600 | 252.50 |
| 2007-08-24 | 1,020 | 1,020 | 1,010 | 1,010 | 4,700 | 252.50 |
| 2007-08-23 | 1,010 | 1,010 | 1,010 | 1,010 | 9,400 | 252.50 |
| 2007-08-22 | 1,009 | 1,009 | 1,009 | 1,009 | 300 | 252.25 |
| 2007-08-21 | 995 | 1,014 | 994 | 1,014 | 7,100 | 253.50 |
| 2007-08-20 | 1,001 | 1,001 | 995 | 996 | 7,800 | 249 |
| 2007-08-17 | 1,006 | 1,007 | 978 | 997 | 6,100 | 249.25 |
| 2007-08-16 | 1,000 | 1,005 | 976 | 1,005 | 20,900 | 251.25 |
| 2007-08-15 | 1,017 | 1,020 | 1,006 | 1,006 | 9,600 | 251.50 |
| 2007-08-14 | 1,020 | 1,030 | 1,020 | 1,030 | 8,600 | 257.50 |
| 2007-08-13 | 1,034 | 1,040 | 1,030 | 1,030 | 3,100 | 257.50 |
| 2007-08-10 | 1,040 | 1,045 | 1,032 | 1,040 | 5,700 | 260 |
| 2007-08-09 | 1,059 | 1,059 | 1,050 | 1,050 | 4,100 | 262.50 |
| 2007-08-08 | 1,057 | 1,059 | 1,057 | 1,059 | 2,300 | 264.75 |
| 2007-08-07 | 1,069 | 1,070 | 1,060 | 1,060 | 4,000 | 265 |
| 2007-08-06 | 1,074 | 1,083 | 1,061 | 1,072 | 4,000 | 268 |
| 2007-08-03 | 1,063 | 1,063 | 1,050 | 1,063 | 2,100 | 265.75 |
| 2007-08-02 | 1,046 | 1,065 | 1,045 | 1,065 | 10,200 | 266.25 |
| 2007-08-01 | 1,047 | 1,049 | 1,041 | 1,046 | 3,000 | 261.50 |
| 2007-07-31 | 1,049 | 1,050 | 1,047 | 1,047 | 2,700 | 261.75 |
| 2007-07-30 | 1,037 | 1,050 | 1,030 | 1,050 | 10,600 | 262.50 |
| 2007-07-27 | 1,055 | 1,059 | 1,050 | 1,057 | 4,300 | 264.25 |
| 2007-07-26 | 1,066 | 1,068 | 1,061 | 1,061 | 600 | 265.25 |
| 2007-07-25 | 1,067 | 1,067 | 1,060 | 1,064 | 16,600 | 266 |
| 2007-07-24 | 1,060 | 1,060 | 1,051 | 1,056 | 4,900 | 264 |
| 2007-07-23 | 1,056 | 1,056 | 1,050 | 1,056 | 4,400 | 264 |
| 2007-07-20 | 1,057 | 1,060 | 1,054 | 1,060 | 17,500 | 265 |
| 2007-07-19 | 1,060 | 1,060 | 1,056 | 1,059 | 1,400 | 264.75 |
| 2007-07-18 | 1,066 | 1,066 | 1,057 | 1,057 | 7,600 | 264.25 |
| 2007-07-17 | 1,078 | 1,078 | 1,071 | 1,071 | 4,300 | 267.75 |
| 2007-07-13 | 1,071 | 1,078 | 1,071 | 1,072 | 1,200 | 268 |
| 2007-07-12 | 1,074 | 1,080 | 1,070 | 1,070 | 2,600 | 267.50 |
| 2007-07-11 | 1,073 | 1,086 | 1,073 | 1,077 | 2,800 | 269.25 |
| 2007-07-10 | 1,090 | 1,091 | 1,086 | 1,087 | 5,300 | 271.75 |
| 2007-07-09 | 1,085 | 1,094 | 1,085 | 1,085 | 4,700 | 271.25 |
| 2007-07-06 | 1,083 | 1,090 | 1,083 | 1,088 | 2,900 | 272 |
| 2007-07-05 | 1,096 | 1,106 | 1,092 | 1,093 | 10,500 | 273.25 |
| 2007-07-04 | 1,081 | 1,098 | 1,075 | 1,086 | 27,200 | 271.50 |
| 2007-07-03 | 1,065 | 1,086 | 1,065 | 1,082 | 14,400 | 270.50 |
| 2007-07-02 | 1,061 | 1,065 | 1,061 | 1,064 | 8,500 | 266 |
| 2007-06-29 | 1,060 | 1,060 | 1,051 | 1,057 | 10,100 | 264.25 |
| 2007-06-28 | 1,055 | 1,075 | 1,045 | 1,050 | 84,100 | 262.50 |
| 2007-06-27 | 1,061 | 1,061 | 1,035 | 1,037 | 11,500 | 259.25 |
| 2007-06-26 | 1,065 | 1,069 | 1,060 | 1,061 | 4,000 | 265.25 |
| 2007-06-25 | 1,059 | 1,059 | 1,056 | 1,059 | 4,600 | 264.75 |
| 2007-06-22 | 1,060 | 1,069 | 1,060 | 1,069 | 8,100 | 267.25 |
| 2007-06-21 | 1,067 | 1,068 | 1,061 | 1,068 | 2,000 | 267 |
| 2007-06-20 | 1,073 | 1,073 | 1,066 | 1,067 | 1,300 | 266.75 |
| 2007-06-19 | 1,070 | 1,073 | 1,070 | 1,073 | 600 | 268.25 |
| 2007-06-18 | 1,080 | 1,080 | 1,068 | 1,075 | 1,700 | 268.75 |
| 2007-06-15 | 1,074 | 1,080 | 1,060 | 1,080 | 1,300 | 270 |
| 2007-06-14 | 1,070 | 1,070 | 1,055 | 1,055 | 1,300 | 263.75 |
| 2007-06-13 | 1,061 | 1,061 | 1,060 | 1,060 | 900 | 265 |
| 2007-06-12 | 1,066 | 1,069 | 1,045 | 1,069 | 23,000 | 267.25 |
| 2007-06-11 | 1,085 | 1,085 | 1,060 | 1,060 | 9,900 | 265 |
| 2007-06-08 | 1,091 | 1,091 | 1,090 | 1,090 | 400 | 272.50 |
| 2007-06-07 | 1,093 | 1,093 | 1,091 | 1,091 | 300 | 272.75 |
| 2007-06-06 | 1,100 | 1,100 | 1,093 | 1,093 | 1,100 | 273.25 |
| 2007-06-05 | 1,108 | 1,108 | 1,100 | 1,100 | 1,700 | 275 |
| 2007-06-04 | 1,090 | 1,105 | 1,090 | 1,105 | 2,400 | 276.25 |
| 2007-06-01 | 1,098 | 1,110 | 1,092 | 1,110 | 9,700 | 277.50 |
| 2007-05-31 | 1,098 | 1,099 | 1,093 | 1,095 | 1,900 | 273.75 |
| 2007-05-30 | 1,090 | 1,095 | 1,090 | 1,095 | 1,300 | 273.75 |
| 2007-05-29 | 1,080 | 1,090 | 1,080 | 1,090 | 600 | 272.50 |
| 2007-05-28 | 1,089 | 1,089 | 1,080 | 1,080 | 1,400 | 270 |
| 2007-05-25 | 1,076 | 1,078 | 1,076 | 1,076 | 2,500 | 269 |
| 2007-05-24 | 1,067 | 1,067 | 1,060 | 1,065 | 1,800 | 266.25 |
| 2007-05-23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 265 |
| 2007-05-22 | 1,060 | 1,060 | 1,052 | 1,053 | 3,200 | 263.25 |
| 2007-05-21 | 1,060 | 1,060 | 1,059 | 1,060 | 3,200 | 265 |
| 2007-05-18 | 1,070 | 1,070 | 1,060 | 1,060 | 9,700 | 265 |
| 2007-05-17 | 1,065 | 1,081 | 1,063 | 1,079 | 1,100 | 269.75 |
| 2007-05-16 | 1,078 | 1,085 | 1,060 | 1,084 | 10,400 | 271 |
| 2007-05-15 | 1,101 | 1,105 | 1,095 | 1,098 | 2,200 | 274.50 |
| 2007-05-14 | 1,102 | 1,110 | 1,101 | 1,102 | 1,300 | 275.50 |
| 2007-05-11 | 1,105 | 1,105 | 1,100 | 1,101 | 2,000 | 275.25 |
| 2007-05-10 | 1,106 | 1,113 | 1,105 | 1,113 | 800 | 278.25 |
| 2007-05-09 | 1,103 | 1,117 | 1,103 | 1,115 | 3,200 | 278.75 |
| 2007-05-08 | 1,108 | 1,110 | 1,108 | 1,110 | 2,600 | 277.50 |
| 2007-05-07 | 1,123 | 1,123 | 1,115 | 1,120 | 2,000 | 280 |
| 2007-05-02 | 1,120 | 1,121 | 1,106 | 1,121 | 1,100 | 280.25 |
| 2007-05-01 | 1,110 | 1,120 | 1,106 | 1,106 | 500 | 276.50 |
| 2007-04-27 | 1,115 | 1,117 | 1,115 | 1,115 | 900 | 278.75 |
| 2007-04-26 | 1,120 | 1,122 | 1,115 | 1,122 | 1,100 | 280.50 |
| 2007-04-25 | 1,110 | 1,120 | 1,110 | 1,120 | 4,400 | 280 |
| 2007-04-24 | 1,100 | 1,105 | 1,100 | 1,105 | 5,900 | 276.25 |
| 2007-04-23 | 1,110 | 1,110 | 1,101 | 1,102 | 1,200 | 275.50 |
| 2007-04-20 | 1,117 | 1,117 | 1,108 | 1,108 | 1,500 | 277 |
| 2007-04-19 | 1,112 | 1,112 | 1,101 | 1,107 | 1,900 | 276.75 |
| 2007-04-18 | 1,119 | 1,119 | 1,110 | 1,112 | 4,700 | 278 |
| 2007-04-17 | 1,127 | 1,127 | 1,120 | 1,120 | 1,300 | 280 |
| 2007-04-16 | 1,121 | 1,127 | 1,121 | 1,127 | 900 | 281.75 |
| 2007-04-13 | 1,126 | 1,133 | 1,125 | 1,133 | 10,700 | 283.25 |
| 2007-04-12 | 1,124 | 1,134 | 1,124 | 1,127 | 2,400 | 281.75 |
| 2007-04-11 | 1,123 | 1,129 | 1,122 | 1,125 | 900 | 281.25 |
| 2007-04-10 | 1,125 | 1,125 | 1,122 | 1,123 | 400 | 280.75 |
| 2007-04-09 | 1,125 | 1,132 | 1,122 | 1,125 | 500 | 281.25 |
| 2007-04-06 | 1,134 | 1,134 | 1,124 | 1,125 | 900 | 281.25 |
| 2007-04-05 | 1,135 | 1,135 | 1,134 | 1,134 | 1,700 | 283.50 |
| 2007-04-04 | 1,122 | 1,124 | 1,118 | 1,124 | 6,800 | 281 |
| 2007-04-03 | 1,132 | 1,132 | 1,117 | 1,125 | 7,100 | 281.25 |
| 2007-04-02 | 1,137 | 1,141 | 1,137 | 1,137 | 2,200 | 284.25 |
| 2007-03-30 | 1,145 | 1,145 | 1,137 | 1,140 | 1,400 | 285 |
| 2007-03-29 | 1,130 | 1,143 | 1,130 | 1,143 | 6,600 | 285.75 |
| 2007-03-28 | 1,131 | 1,138 | 1,131 | 1,138 | 2,200 | 284.50 |
| 2007-03-27 | 1,130 | 1,132 | 1,130 | 1,132 | 1,200 | 283 |
| 2007-03-26 | 1,151 | 1,154 | 1,146 | 1,146 | 3,800 | 286.50 |
| 2007-03-23 | 1,154 | 1,154 | 1,148 | 1,150 | 2,900 | 287.50 |
| 2007-03-22 | 1,144 | 1,148 | 1,140 | 1,148 | 2,700 | 287 |
| 2007-03-20 | 1,140 | 1,140 | 1,135 | 1,140 | 4,200 | 285 |
| 2007-03-19 | 1,135 | 1,143 | 1,135 | 1,138 | 7,600 | 284.50 |
| 2007-03-16 | 1,130 | 1,142 | 1,130 | 1,140 | 3,800 | 285 |
| 2007-03-15 | 1,135 | 1,136 | 1,130 | 1,130 | 4,100 | 282.50 |
| 2007-03-14 | 1,135 | 1,139 | 1,130 | 1,139 | 9,100 | 284.75 |
| 2007-03-13 | 1,140 | 1,140 | 1,135 | 1,140 | 5,100 | 285 |
| 2007-03-12 | 1,145 | 1,145 | 1,135 | 1,135 | 7,200 | 283.75 |
| 2007-03-09 | 1,140 | 1,140 | 1,137 | 1,138 | 5,400 | 284.50 |
| 2007-03-08 | 1,140 | 1,140 | 1,130 | 1,130 | 3,300 | 282.50 |
| 2007-03-07 | 1,144 | 1,144 | 1,133 | 1,139 | 2,000 | 284.75 |
| 2007-03-06 | 1,125 | 1,147 | 1,125 | 1,145 | 4,000 | 286.25 |
| 2007-03-05 | 1,153 | 1,153 | 1,125 | 1,126 | 4,500 | 281.50 |
| 2007-03-02 | 1,143 | 1,148 | 1,143 | 1,148 | 1,700 | 287 |
| 2007-03-01 | 1,140 | 1,148 | 1,139 | 1,147 | 3,400 | 286.75 |
| 2007-02-28 | 1,135 | 1,138 | 1,125 | 1,134 | 12,300 | 283.50 |
| 2007-02-27 | 1,150 | 1,150 | 1,146 | 1,150 | 7,700 | 287.50 |
| 2007-02-26 | 1,149 | 1,150 | 1,144 | 1,150 | 5,400 | 287.50 |
| 2007-02-23 | 1,147 | 1,150 | 1,145 | 1,145 | 6,600 | 286.25 |
| 2007-02-22 | 1,145 | 1,146 | 1,140 | 1,146 | 5,700 | 286.50 |
| 2007-02-21 | 1,144 | 1,144 | 1,140 | 1,143 | 2,000 | 285.75 |
| 2007-02-20 | 1,141 | 1,144 | 1,141 | 1,142 | 2,500 | 285.50 |
| 2007-02-19 | 1,144 | 1,145 | 1,140 | 1,140 | 3,400 | 285 |
| 2007-02-16 | 1,141 | 1,145 | 1,141 | 1,141 | 1,500 | 285.25 |
| 2007-02-15 | 1,141 | 1,144 | 1,140 | 1,140 | 2,500 | 285 |
| 2007-02-14 | 1,141 | 1,144 | 1,140 | 1,140 | 4,300 | 285 |
| 2007-02-13 | 1,143 | 1,145 | 1,141 | 1,144 | 7,500 | 286 |
| 2007-02-09 | 1,140 | 1,143 | 1,138 | 1,143 | 3,800 | 285.75 |
| 2007-02-08 | 1,145 | 1,145 | 1,140 | 1,141 | 3,000 | 285.25 |
| 2007-02-07 | 1,145 | 1,148 | 1,140 | 1,145 | 3,600 | 286.25 |
| 2007-02-06 | 1,145 | 1,145 | 1,138 | 1,143 | 3,500 | 285.75 |
| 2007-02-05 | 1,150 | 1,150 | 1,144 | 1,145 | 5,400 | 286.25 |
| 2007-02-02 | 1,148 | 1,148 | 1,143 | 1,144 | 2,200 | 286 |
| 2007-02-01 | 1,145 | 1,148 | 1,143 | 1,148 | 3,900 | 287 |
| 2007-01-31 | 1,142 | 1,143 | 1,140 | 1,143 | 4,800 | 285.75 |
| 2007-01-30 | 1,138 | 1,139 | 1,138 | 1,139 | 3,400 | 284.75 |
| 2007-01-29 | 1,140 | 1,142 | 1,138 | 1,138 | 6,300 | 284.50 |
| 2007-01-26 | 1,139 | 1,139 | 1,136 | 1,137 | 3,000 | 284.25 |
| 2007-01-25 | 1,138 | 1,142 | 1,137 | 1,139 | 5,300 | 284.75 |
| 2007-01-24 | 1,139 | 1,142 | 1,136 | 1,136 | 5,600 | 284 |
| 2007-01-23 | 1,143 | 1,147 | 1,135 | 1,135 | 9,300 | 283.75 |
| 2007-01-22 | 1,145 | 1,148 | 1,141 | 1,141 | 9,200 | 285.25 |
| 2007-01-19 | 1,149 | 1,149 | 1,143 | 1,144 | 3,300 | 286 |
| 2007-01-18 | 1,143 | 1,148 | 1,143 | 1,148 | 7,000 | 287 |
| 2007-01-17 | 1,139 | 1,142 | 1,137 | 1,141 | 13,100 | 285.25 |
| 2007-01-16 | 1,139 | 1,139 | 1,136 | 1,139 | 12,700 | 284.75 |
| 2007-01-15 | 1,123 | 1,145 | 1,123 | 1,137 | 52,900 | 284.25 |
| 2007-01-12 | 1,166 | 1,170 | 1,150 | 1,156 | 7,700 | 289 |
| 2007-01-11 | 1,173 | 1,173 | 1,170 | 1,170 | 1,100 | 292.50 |
| 2007-01-10 | 1,177 | 1,180 | 1,170 | 1,170 | 4,300 | 292.50 |
| 2007-01-09 | 1,161 | 1,165 | 1,160 | 1,165 | 1,400 | 291.25 |
| 2007-01-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,100 | 295 |
| 2007-01-04 | 1,177 | 1,177 | 1,176 | 1,177 | 700 | 294.25 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2014-03-27]1株→2株 [2000-05-26]1株→2株
