4674 (株)クレスコ 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 | 929 | 929 | 902 | 902 | 3,300 | 112.75 |
| 2007-12-27 | 915 | 920 | 915 | 920 | 2,300 | 115 |
| 2007-12-26 | 911 | 912 | 906 | 912 | 2,500 | 114 |
| 2007-12-25 | 940 | 945 | 911 | 911 | 23,900 | 113.88 |
| 2007-12-21 | 886 | 904 | 886 | 903 | 6,000 | 112.88 |
| 2007-12-20 | 900 | 901 | 883 | 886 | 4,500 | 110.75 |
| 2007-12-19 | 900 | 904 | 898 | 900 | 2,500 | 112.50 |
| 2007-12-18 | 905 | 919 | 905 | 908 | 2,400 | 113.50 |
| 2007-12-17 | 934 | 939 | 905 | 905 | 4,200 | 113.13 |
| 2007-12-14 | 931 | 945 | 931 | 935 | 5,500 | 116.88 |
| 2007-12-13 | 945 | 948 | 930 | 931 | 5,400 | 116.38 |
| 2007-12-12 | 944 | 946 | 931 | 945 | 5,100 | 118.13 |
| 2007-12-11 | 946 | 949 | 943 | 946 | 2,700 | 118.25 |
| 2007-12-10 | 947 | 952 | 940 | 946 | 4,000 | 118.25 |
| 2007-12-07 | 950 | 956 | 942 | 947 | 3,800 | 118.38 |
| 2007-12-06 | 950 | 951 | 947 | 950 | 6,500 | 118.75 |
| 2007-12-05 | 949 | 949 | 941 | 943 | 2,400 | 117.88 |
| 2007-12-04 | 945 | 947 | 932 | 942 | 4,500 | 117.75 |
| 2007-12-03 | 944 | 945 | 942 | 945 | 3,500 | 118.13 |
| 2007-11-30 | 939 | 949 | 934 | 942 | 5,700 | 117.75 |
| 2007-11-29 | 911 | 937 | 911 | 934 | 6,200 | 116.75 |
| 2007-11-28 | 901 | 913 | 901 | 901 | 2,100 | 112.63 |
| 2007-11-27 | 901 | 919 | 899 | 919 | 3,200 | 114.88 |
| 2007-11-26 | 900 | 908 | 900 | 901 | 2,500 | 112.63 |
| 2007-11-22 | 907 | 907 | 895 | 900 | 4,400 | 112.50 |
| 2007-11-21 | 920 | 920 | 890 | 898 | 4,100 | 112.25 |
| 2007-11-20 | 920 | 920 | 903 | 919 | 2,800 | 114.88 |
| 2007-11-19 | 924 | 928 | 922 | 927 | 4,900 | 115.88 |
| 2007-11-16 | 924 | 924 | 915 | 915 | 5,400 | 114.38 |
| 2007-11-15 | 923 | 930 | 913 | 914 | 3,300 | 114.25 |
| 2007-11-14 | 913 | 930 | 913 | 923 | 4,400 | 115.38 |
| 2007-11-13 | 899 | 907 | 897 | 907 | 7,400 | 113.38 |
| 2007-11-12 | 897 | 897 | 891 | 891 | 4,600 | 111.38 |
| 2007-11-09 | 892 | 910 | 892 | 903 | 7,100 | 112.88 |
| 2007-11-08 | 929 | 930 | 903 | 908 | 4,200 | 113.50 |
| 2007-11-07 | 933 | 933 | 929 | 929 | 2,800 | 116.13 |
| 2007-11-06 | 927 | 933 | 926 | 929 | 1,700 | 116.13 |
| 2007-11-05 | 932 | 950 | 928 | 928 | 3,800 | 116 |
| 2007-11-02 | 936 | 936 | 930 | 931 | 2,300 | 116.38 |
| 2007-11-01 | 943 | 944 | 928 | 936 | 4,500 | 117 |
| 2007-10-31 | 946 | 946 | 932 | 944 | 4,000 | 118 |
| 2007-10-30 | 959 | 960 | 926 | 926 | 12,400 | 115.75 |
| 2007-10-29 | 929 | 938 | 929 | 931 | 14,600 | 116.38 |
| 2007-10-26 | 927 | 928 | 924 | 928 | 2,400 | 116 |
| 2007-10-25 | 928 | 929 | 918 | 919 | 3,800 | 114.88 |
| 2007-10-24 | 906 | 925 | 906 | 919 | 10,500 | 114.88 |
| 2007-10-23 | 900 | 914 | 900 | 914 | 3,800 | 114.25 |
| 2007-10-22 | 910 | 910 | 891 | 900 | 6,900 | 112.50 |
| 2007-10-19 | 937 | 937 | 910 | 910 | 6,300 | 113.75 |
| 2007-10-18 | 928 | 940 | 928 | 936 | 2,900 | 117 |
| 2007-10-17 | 931 | 931 | 920 | 927 | 3,800 | 115.88 |
| 2007-10-16 | 950 | 950 | 927 | 931 | 5,200 | 116.38 |
| 2007-10-15 | 941 | 953 | 941 | 950 | 5,000 | 118.75 |
| 2007-10-12 | 945 | 955 | 938 | 938 | 9,400 | 117.25 |
| 2007-10-11 | 954 | 954 | 934 | 945 | 7,700 | 118.13 |
| 2007-10-10 | 955 | 963 | 954 | 955 | 11,300 | 119.38 |
| 2007-10-09 | 950 | 958 | 950 | 954 | 17,000 | 119.25 |
| 2007-10-05 | 958 | 958 | 952 | 955 | 22,900 | 119.38 |
| 2007-10-04 | 938 | 938 | 920 | 938 | 9,200 | 117.25 |
| 2007-10-03 | 916 | 934 | 915 | 921 | 7,800 | 115.13 |
| 2007-10-02 | 935 | 944 | 915 | 915 | 11,000 | 114.38 |
| 2007-10-01 | 921 | 927 | 900 | 927 | 22,400 | 115.88 |
| 2007-09-28 | 944 | 960 | 930 | 931 | 14,000 | 116.38 |
| 2007-09-27 | 940 | 940 | 930 | 940 | 17,400 | 117.50 |
| 2007-09-26 | 989 | 995 | 935 | 942 | 30,600 | 117.75 |
| 2007-09-25 | 1,021 | 1,021 | 1,003 | 1,019 | 2,700 | 127.38 |
| 2007-09-21 | 994 | 998 | 994 | 996 | 1,900 | 124.50 |
| 2007-09-20 | 1,038 | 1,038 | 994 | 994 | 2,900 | 124.25 |
| 2007-09-19 | 997 | 1,006 | 996 | 1,006 | 5,700 | 125.75 |
| 2007-09-18 | 990 | 999 | 988 | 988 | 5,300 | 123.50 |
| 2007-09-14 | 987 | 995 | 987 | 992 | 6,000 | 124 |
| 2007-09-13 | 999 | 999 | 994 | 997 | 2,500 | 124.63 |
| 2007-09-12 | 998 | 999 | 997 | 999 | 2,700 | 124.88 |
| 2007-09-11 | 993 | 995 | 990 | 992 | 5,200 | 124 |
| 2007-09-10 | 991 | 997 | 991 | 993 | 8,600 | 124.13 |
| 2007-09-07 | 1,032 | 1,034 | 1,006 | 1,007 | 7,300 | 125.88 |
| 2007-09-06 | 1,010 | 1,034 | 1,006 | 1,032 | 3,200 | 129 |
| 2007-09-05 | 1,027 | 1,039 | 1,012 | 1,016 | 4,500 | 127 |
| 2007-09-04 | 1,055 | 1,055 | 1,025 | 1,026 | 2,700 | 128.25 |
| 2007-09-03 | 1,020 | 1,038 | 1,020 | 1,038 | 2,100 | 129.75 |
| 2007-08-31 | 1,030 | 1,035 | 1,028 | 1,030 | 4,000 | 128.75 |
| 2007-08-30 | 993 | 1,010 | 988 | 1,010 | 4,100 | 126.25 |
| 2007-08-29 | 1,005 | 1,005 | 986 | 990 | 4,900 | 123.75 |
| 2007-08-28 | 1,023 | 1,024 | 1,009 | 1,011 | 2,300 | 126.38 |
| 2007-08-27 | 1,011 | 1,018 | 1,010 | 1,010 | 5,700 | 126.25 |
| 2007-08-24 | 1,009 | 1,009 | 1,000 | 1,003 | 8,400 | 125.38 |
| 2007-08-23 | 990 | 1,004 | 989 | 999 | 5,800 | 124.88 |
| 2007-08-22 | 1,000 | 1,000 | 980 | 989 | 6,400 | 123.63 |
| 2007-08-21 | 990 | 1,001 | 990 | 999 | 1,600 | 124.88 |
| 2007-08-20 | 991 | 998 | 986 | 987 | 20,400 | 123.38 |
| 2007-08-17 | 1,020 | 1,024 | 980 | 980 | 19,100 | 122.50 |
| 2007-08-16 | 1,016 | 1,043 | 1,016 | 1,024 | 5,000 | 128 |
| 2007-08-15 | 1,030 | 1,032 | 1,015 | 1,016 | 7,200 | 127 |
| 2007-08-14 | 1,036 | 1,040 | 1,025 | 1,032 | 13,300 | 129 |
| 2007-08-13 | 1,038 | 1,046 | 1,031 | 1,031 | 10,600 | 128.88 |
| 2007-08-10 | 1,048 | 1,053 | 1,035 | 1,037 | 9,800 | 129.63 |
| 2007-08-09 | 1,083 | 1,084 | 1,046 | 1,048 | 13,200 | 131 |
| 2007-08-08 | 1,109 | 1,109 | 1,086 | 1,090 | 2,600 | 136.25 |
| 2007-08-07 | 1,115 | 1,115 | 1,082 | 1,089 | 2,800 | 136.13 |
| 2007-08-06 | 1,105 | 1,114 | 1,105 | 1,114 | 2,000 | 139.25 |
| 2007-08-03 | 1,122 | 1,135 | 1,080 | 1,115 | 8,200 | 139.38 |
| 2007-08-02 | 1,112 | 1,119 | 1,112 | 1,119 | 2,700 | 139.88 |
| 2007-08-01 | 1,108 | 1,120 | 1,107 | 1,107 | 1,000 | 138.38 |
| 2007-07-31 | 1,134 | 1,134 | 1,100 | 1,107 | 4,900 | 138.38 |
| 2007-07-30 | 1,071 | 1,094 | 1,071 | 1,094 | 5,000 | 136.75 |
| 2007-07-27 | 1,110 | 1,110 | 1,096 | 1,099 | 5,300 | 137.38 |
| 2007-07-26 | 1,126 | 1,127 | 1,112 | 1,112 | 2,000 | 139 |
| 2007-07-25 | 1,135 | 1,140 | 1,125 | 1,125 | 7,000 | 140.63 |
| 2007-07-24 | 1,120 | 1,120 | 1,117 | 1,120 | 2,000 | 140 |
| 2007-07-23 | 1,129 | 1,132 | 1,105 | 1,113 | 2,100 | 139.13 |
| 2007-07-20 | 1,140 | 1,140 | 1,132 | 1,132 | 2,000 | 141.50 |
| 2007-07-19 | 1,136 | 1,136 | 1,122 | 1,123 | 1,500 | 140.38 |
| 2007-07-18 | 1,145 | 1,145 | 1,130 | 1,130 | 4,400 | 141.25 |
| 2007-07-17 | 1,130 | 1,132 | 1,127 | 1,132 | 2,400 | 141.50 |
| 2007-07-13 | 1,132 | 1,138 | 1,127 | 1,138 | 4,300 | 142.25 |
| 2007-07-12 | 1,127 | 1,144 | 1,127 | 1,144 | 4,700 | 143 |
| 2007-07-11 | 1,121 | 1,137 | 1,102 | 1,124 | 5,900 | 140.50 |
| 2007-07-10 | 1,141 | 1,144 | 1,140 | 1,141 | 4,300 | 142.63 |
| 2007-07-09 | 1,150 | 1,153 | 1,146 | 1,146 | 3,200 | 143.25 |
| 2007-07-06 | 1,154 | 1,154 | 1,146 | 1,146 | 5,200 | 143.25 |
| 2007-07-05 | 1,150 | 1,159 | 1,150 | 1,153 | 3,000 | 144.13 |
| 2007-07-04 | 1,143 | 1,153 | 1,143 | 1,144 | 3,300 | 143 |
| 2007-07-03 | 1,140 | 1,153 | 1,140 | 1,153 | 3,800 | 144.13 |
| 2007-07-02 | 1,135 | 1,141 | 1,133 | 1,136 | 3,300 | 142 |
| 2007-06-29 | 1,122 | 1,134 | 1,122 | 1,133 | 3,600 | 141.63 |
| 2007-06-28 | 1,121 | 1,132 | 1,121 | 1,123 | 2,300 | 140.38 |
| 2007-06-27 | 1,145 | 1,145 | 1,126 | 1,126 | 5,400 | 140.75 |
| 2007-06-26 | 1,150 | 1,153 | 1,139 | 1,139 | 2,100 | 142.38 |
| 2007-06-25 | 1,167 | 1,168 | 1,155 | 1,155 | 10,500 | 144.38 |
| 2007-06-22 | 1,143 | 1,150 | 1,142 | 1,148 | 2,200 | 143.50 |
| 2007-06-21 | 1,140 | 1,145 | 1,126 | 1,145 | 1,700 | 143.13 |
| 2007-06-20 | 1,142 | 1,155 | 1,141 | 1,142 | 2,500 | 142.75 |
| 2007-06-19 | 1,159 | 1,159 | 1,155 | 1,155 | 2,600 | 144.38 |
| 2007-06-18 | 1,143 | 1,156 | 1,138 | 1,140 | 4,800 | 142.50 |
| 2007-06-15 | 1,114 | 1,123 | 1,114 | 1,123 | 3,700 | 140.38 |
| 2007-06-14 | 1,090 | 1,109 | 1,089 | 1,109 | 3,100 | 138.63 |
| 2007-06-13 | 1,102 | 1,114 | 1,090 | 1,090 | 1,700 | 136.25 |
| 2007-06-12 | 1,110 | 1,125 | 1,102 | 1,102 | 2,700 | 137.75 |
| 2007-06-11 | 1,113 | 1,125 | 1,113 | 1,118 | 1,700 | 139.75 |
| 2007-06-08 | 1,117 | 1,117 | 1,105 | 1,112 | 5,700 | 139 |
| 2007-06-07 | 1,110 | 1,125 | 1,110 | 1,115 | 2,000 | 139.38 |
| 2007-06-06 | 1,122 | 1,130 | 1,120 | 1,120 | 1,400 | 140 |
| 2007-06-05 | 1,133 | 1,142 | 1,124 | 1,134 | 2,400 | 141.75 |
| 2007-06-04 | 1,168 | 1,168 | 1,123 | 1,133 | 6,200 | 141.63 |
| 2007-06-01 | 1,137 | 1,170 | 1,137 | 1,147 | 7,800 | 143.38 |
| 2007-05-31 | 1,125 | 1,137 | 1,124 | 1,128 | 2,300 | 141 |
| 2007-05-30 | 1,116 | 1,118 | 1,105 | 1,118 | 4,000 | 139.75 |
| 2007-05-29 | 1,096 | 1,125 | 1,096 | 1,117 | 4,900 | 139.63 |
| 2007-05-28 | 1,071 | 1,093 | 1,071 | 1,093 | 2,900 | 136.63 |
| 2007-05-25 | 1,060 | 1,073 | 1,052 | 1,071 | 4,200 | 133.88 |
| 2007-05-24 | 1,061 | 1,075 | 1,056 | 1,075 | 3,100 | 134.38 |
| 2007-05-23 | 1,048 | 1,061 | 1,040 | 1,060 | 5,900 | 132.50 |
| 2007-05-22 | 1,050 | 1,050 | 1,036 | 1,046 | 15,700 | 130.75 |
| 2007-05-21 | 1,080 | 1,086 | 1,061 | 1,062 | 8,600 | 132.75 |
| 2007-05-18 | 1,090 | 1,090 | 1,050 | 1,056 | 20,400 | 132 |
| 2007-05-17 | 1,090 | 1,091 | 1,085 | 1,090 | 1,200 | 136.25 |
| 2007-05-16 | 1,106 | 1,116 | 1,087 | 1,091 | 4,800 | 136.38 |
| 2007-05-15 | 1,117 | 1,121 | 1,107 | 1,116 | 3,100 | 139.50 |
| 2007-05-14 | 1,125 | 1,131 | 1,115 | 1,116 | 6,100 | 139.50 |
| 2007-05-11 | 1,131 | 1,131 | 1,122 | 1,124 | 3,600 | 140.50 |
| 2007-05-10 | 1,135 | 1,135 | 1,131 | 1,131 | 600 | 141.38 |
| 2007-05-09 | 1,121 | 1,136 | 1,121 | 1,129 | 1,300 | 141.13 |
| 2007-05-08 | 1,122 | 1,142 | 1,122 | 1,128 | 2,900 | 141 |
| 2007-05-07 | 1,120 | 1,127 | 1,120 | 1,127 | 4,000 | 140.88 |
| 2007-05-02 | 1,128 | 1,133 | 1,126 | 1,126 | 7,600 | 140.75 |
| 2007-05-01 | 1,138 | 1,138 | 1,128 | 1,128 | 1,600 | 141 |
| 2007-04-27 | 1,134 | 1,135 | 1,126 | 1,130 | 4,000 | 141.25 |
| 2007-04-26 | 1,139 | 1,140 | 1,127 | 1,129 | 3,300 | 141.13 |
| 2007-04-25 | 1,138 | 1,143 | 1,125 | 1,129 | 5,400 | 141.13 |
| 2007-04-24 | 1,105 | 1,136 | 1,102 | 1,136 | 22,000 | 142 |
| 2007-04-23 | 1,155 | 1,175 | 1,149 | 1,158 | 11,400 | 144.75 |
| 2007-04-20 | 1,145 | 1,152 | 1,142 | 1,149 | 2,800 | 143.63 |
| 2007-04-19 | 1,146 | 1,155 | 1,144 | 1,150 | 4,200 | 143.75 |
| 2007-04-18 | 1,155 | 1,166 | 1,153 | 1,158 | 1,900 | 144.75 |
| 2007-04-17 | 1,145 | 1,160 | 1,145 | 1,150 | 4,900 | 143.75 |
| 2007-04-16 | 1,150 | 1,170 | 1,150 | 1,165 | 5,700 | 145.63 |
| 2007-04-13 | 1,180 | 1,180 | 1,162 | 1,162 | 6,300 | 145.25 |
| 2007-04-12 | 1,183 | 1,183 | 1,172 | 1,172 | 7,700 | 146.50 |
| 2007-04-11 | 1,176 | 1,186 | 1,173 | 1,177 | 2,700 | 147.13 |
| 2007-04-10 | 1,178 | 1,185 | 1,176 | 1,176 | 5,000 | 147 |
| 2007-04-09 | 1,173 | 1,179 | 1,173 | 1,179 | 7,100 | 147.38 |
| 2007-04-06 | 1,174 | 1,185 | 1,172 | 1,172 | 6,400 | 146.50 |
| 2007-04-05 | 1,168 | 1,176 | 1,163 | 1,172 | 7,900 | 146.50 |
| 2007-04-04 | 1,156 | 1,165 | 1,148 | 1,165 | 5,500 | 145.63 |
| 2007-04-03 | 1,133 | 1,148 | 1,130 | 1,148 | 4,300 | 143.50 |
| 2007-04-02 | 1,150 | 1,164 | 1,140 | 1,140 | 7,200 | 142.50 |
| 2007-03-30 | 1,168 | 1,170 | 1,156 | 1,157 | 7,000 | 144.63 |
| 2007-03-29 | 1,151 | 1,165 | 1,151 | 1,154 | 6,100 | 144.25 |
| 2007-03-28 | 1,161 | 1,170 | 1,160 | 1,170 | 2,500 | 146.25 |
| 2007-03-27 | 1,170 | 1,170 | 1,160 | 1,160 | 11,300 | 145 |
| 2007-03-26 | 1,191 | 1,211 | 1,166 | 1,179 | 58,200 | 147.38 |
| 2007-03-23 | 1,181 | 1,187 | 1,167 | 1,179 | 35,200 | 147.38 |
| 2007-03-22 | 1,170 | 1,177 | 1,167 | 1,170 | 15,000 | 146.25 |
| 2007-03-20 | 1,162 | 1,170 | 1,161 | 1,166 | 8,700 | 145.75 |
| 2007-03-19 | 1,186 | 1,190 | 1,163 | 1,170 | 9,000 | 146.25 |
| 2007-03-16 | 1,220 | 1,222 | 1,176 | 1,176 | 16,700 | 147 |
| 2007-03-15 | 1,176 | 1,250 | 1,166 | 1,222 | 23,500 | 152.75 |
| 2007-03-14 | 1,160 | 1,166 | 1,134 | 1,166 | 4,900 | 145.75 |
| 2007-03-13 | 1,169 | 1,173 | 1,164 | 1,165 | 4,400 | 145.63 |
| 2007-03-12 | 1,170 | 1,174 | 1,164 | 1,164 | 6,400 | 145.50 |
| 2007-03-09 | 1,170 | 1,185 | 1,170 | 1,176 | 9,300 | 147 |
| 2007-03-08 | 1,170 | 1,180 | 1,166 | 1,180 | 10,400 | 147.50 |
| 2007-03-07 | 1,180 | 1,199 | 1,170 | 1,189 | 5,000 | 148.63 |
| 2007-03-06 | 1,151 | 1,180 | 1,132 | 1,180 | 4,500 | 147.50 |
| 2007-03-05 | 1,157 | 1,177 | 1,150 | 1,171 | 10,400 | 146.38 |
| 2007-03-02 | 1,200 | 1,201 | 1,172 | 1,197 | 3,700 | 149.63 |
| 2007-03-01 | 1,167 | 1,218 | 1,156 | 1,204 | 13,200 | 150.50 |
| 2007-02-28 | 1,151 | 1,189 | 1,151 | 1,187 | 7,700 | 148.38 |
| 2007-02-27 | 1,216 | 1,225 | 1,215 | 1,216 | 6,500 | 152 |
| 2007-02-26 | 1,230 | 1,243 | 1,216 | 1,216 | 10,700 | 152 |
| 2007-02-23 | 1,226 | 1,230 | 1,200 | 1,223 | 8,100 | 152.88 |
| 2007-02-22 | 1,229 | 1,230 | 1,223 | 1,225 | 9,700 | 153.13 |
| 2007-02-21 | 1,205 | 1,230 | 1,205 | 1,217 | 6,500 | 152.13 |
| 2007-02-20 | 1,210 | 1,215 | 1,205 | 1,207 | 3,400 | 150.88 |
| 2007-02-19 | 1,201 | 1,234 | 1,201 | 1,216 | 9,600 | 152 |
| 2007-02-16 | 1,194 | 1,200 | 1,175 | 1,200 | 4,200 | 150 |
| 2007-02-15 | 1,178 | 1,201 | 1,178 | 1,197 | 11,800 | 149.63 |
| 2007-02-14 | 1,190 | 1,200 | 1,156 | 1,158 | 11,500 | 144.75 |
| 2007-02-13 | 1,178 | 1,219 | 1,170 | 1,190 | 13,500 | 148.75 |
| 2007-02-09 | 1,150 | 1,162 | 1,139 | 1,152 | 99,400 | 144 |
| 2007-02-08 | 1,145 | 1,150 | 1,135 | 1,149 | 2,000 | 143.63 |
| 2007-02-07 | 1,145 | 1,145 | 1,123 | 1,133 | 800 | 141.63 |
| 2007-02-06 | 1,123 | 1,146 | 1,123 | 1,141 | 5,000 | 142.63 |
| 2007-02-05 | 1,160 | 1,169 | 1,140 | 1,141 | 5,700 | 142.63 |
| 2007-02-02 | 1,189 | 1,189 | 1,162 | 1,163 | 5,800 | 145.38 |
| 2007-02-01 | 1,170 | 1,180 | 1,158 | 1,180 | 8,200 | 147.50 |
| 2007-01-31 | 1,160 | 1,183 | 1,160 | 1,172 | 7,000 | 146.50 |
| 2007-01-30 | 1,137 | 1,162 | 1,137 | 1,154 | 9,300 | 144.25 |
| 2007-01-29 | 1,124 | 1,133 | 1,116 | 1,126 | 8,700 | 140.75 |
| 2007-01-26 | 1,129 | 1,129 | 1,120 | 1,124 | 1,300 | 140.50 |
| 2007-01-25 | 1,133 | 1,137 | 1,130 | 1,133 | 3,900 | 141.63 |
| 2007-01-24 | 1,154 | 1,155 | 1,132 | 1,132 | 6,200 | 141.50 |
| 2007-01-23 | 1,115 | 1,150 | 1,115 | 1,138 | 33,300 | 142.25 |
| 2007-01-22 | 1,109 | 1,129 | 1,109 | 1,115 | 63,000 | 139.38 |
| 2007-01-19 | 1,095 | 1,109 | 1,087 | 1,109 | 2,500 | 138.63 |
| 2007-01-18 | 1,109 | 1,109 | 1,095 | 1,096 | 5,200 | 137 |
| 2007-01-17 | 1,086 | 1,100 | 1,086 | 1,095 | 5,300 | 136.88 |
| 2007-01-16 | 1,081 | 1,092 | 1,081 | 1,085 | 9,100 | 135.63 |
| 2007-01-15 | 1,096 | 1,103 | 1,086 | 1,101 | 4,500 | 137.63 |
| 2007-01-12 | 1,074 | 1,088 | 1,074 | 1,088 | 1,100 | 136 |
| 2007-01-11 | 1,073 | 1,083 | 1,073 | 1,077 | 2,300 | 134.63 |
| 2007-01-10 | 1,110 | 1,110 | 1,066 | 1,071 | 5,500 | 133.88 |
| 2007-01-09 | 1,086 | 1,106 | 1,086 | 1,106 | 1,000 | 138.25 |
| 2007-01-05 | 1,096 | 1,108 | 1,096 | 1,100 | 3,400 | 137.50 |
| 2007-01-04 | 1,086 | 1,110 | 1,086 | 1,110 | 2,400 | 138.75 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株
