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 | 225.50 |
| 2007-12-27 | 915 | 920 | 915 | 920 | 2,300 | 230 |
| 2007-12-26 | 911 | 912 | 906 | 912 | 2,500 | 228 |
| 2007-12-25 | 940 | 945 | 911 | 911 | 23,900 | 227.75 |
| 2007-12-21 | 886 | 904 | 886 | 903 | 6,000 | 225.75 |
| 2007-12-20 | 900 | 901 | 883 | 886 | 4,500 | 221.50 |
| 2007-12-19 | 900 | 904 | 898 | 900 | 2,500 | 225 |
| 2007-12-18 | 905 | 919 | 905 | 908 | 2,400 | 227 |
| 2007-12-17 | 934 | 939 | 905 | 905 | 4,200 | 226.25 |
| 2007-12-14 | 931 | 945 | 931 | 935 | 5,500 | 233.75 |
| 2007-12-13 | 945 | 948 | 930 | 931 | 5,400 | 232.75 |
| 2007-12-12 | 944 | 946 | 931 | 945 | 5,100 | 236.25 |
| 2007-12-11 | 946 | 949 | 943 | 946 | 2,700 | 236.50 |
| 2007-12-10 | 947 | 952 | 940 | 946 | 4,000 | 236.50 |
| 2007-12-07 | 950 | 956 | 942 | 947 | 3,800 | 236.75 |
| 2007-12-06 | 950 | 951 | 947 | 950 | 6,500 | 237.50 |
| 2007-12-05 | 949 | 949 | 941 | 943 | 2,400 | 235.75 |
| 2007-12-04 | 945 | 947 | 932 | 942 | 4,500 | 235.50 |
| 2007-12-03 | 944 | 945 | 942 | 945 | 3,500 | 236.25 |
| 2007-11-30 | 939 | 949 | 934 | 942 | 5,700 | 235.50 |
| 2007-11-29 | 911 | 937 | 911 | 934 | 6,200 | 233.50 |
| 2007-11-28 | 901 | 913 | 901 | 901 | 2,100 | 225.25 |
| 2007-11-27 | 901 | 919 | 899 | 919 | 3,200 | 229.75 |
| 2007-11-26 | 900 | 908 | 900 | 901 | 2,500 | 225.25 |
| 2007-11-22 | 907 | 907 | 895 | 900 | 4,400 | 225 |
| 2007-11-21 | 920 | 920 | 890 | 898 | 4,100 | 224.50 |
| 2007-11-20 | 920 | 920 | 903 | 919 | 2,800 | 229.75 |
| 2007-11-19 | 924 | 928 | 922 | 927 | 4,900 | 231.75 |
| 2007-11-16 | 924 | 924 | 915 | 915 | 5,400 | 228.75 |
| 2007-11-15 | 923 | 930 | 913 | 914 | 3,300 | 228.50 |
| 2007-11-14 | 913 | 930 | 913 | 923 | 4,400 | 230.75 |
| 2007-11-13 | 899 | 907 | 897 | 907 | 7,400 | 226.75 |
| 2007-11-12 | 897 | 897 | 891 | 891 | 4,600 | 222.75 |
| 2007-11-09 | 892 | 910 | 892 | 903 | 7,100 | 225.75 |
| 2007-11-08 | 929 | 930 | 903 | 908 | 4,200 | 227 |
| 2007-11-07 | 933 | 933 | 929 | 929 | 2,800 | 232.25 |
| 2007-11-06 | 927 | 933 | 926 | 929 | 1,700 | 232.25 |
| 2007-11-05 | 932 | 950 | 928 | 928 | 3,800 | 232 |
| 2007-11-02 | 936 | 936 | 930 | 931 | 2,300 | 232.75 |
| 2007-11-01 | 943 | 944 | 928 | 936 | 4,500 | 234 |
| 2007-10-31 | 946 | 946 | 932 | 944 | 4,000 | 236 |
| 2007-10-30 | 959 | 960 | 926 | 926 | 12,400 | 231.50 |
| 2007-10-29 | 929 | 938 | 929 | 931 | 14,600 | 232.75 |
| 2007-10-26 | 927 | 928 | 924 | 928 | 2,400 | 232 |
| 2007-10-25 | 928 | 929 | 918 | 919 | 3,800 | 229.75 |
| 2007-10-24 | 906 | 925 | 906 | 919 | 10,500 | 229.75 |
| 2007-10-23 | 900 | 914 | 900 | 914 | 3,800 | 228.50 |
| 2007-10-22 | 910 | 910 | 891 | 900 | 6,900 | 225 |
| 2007-10-19 | 937 | 937 | 910 | 910 | 6,300 | 227.50 |
| 2007-10-18 | 928 | 940 | 928 | 936 | 2,900 | 234 |
| 2007-10-17 | 931 | 931 | 920 | 927 | 3,800 | 231.75 |
| 2007-10-16 | 950 | 950 | 927 | 931 | 5,200 | 232.75 |
| 2007-10-15 | 941 | 953 | 941 | 950 | 5,000 | 237.50 |
| 2007-10-12 | 945 | 955 | 938 | 938 | 9,400 | 234.50 |
| 2007-10-11 | 954 | 954 | 934 | 945 | 7,700 | 236.25 |
| 2007-10-10 | 955 | 963 | 954 | 955 | 11,300 | 238.75 |
| 2007-10-09 | 950 | 958 | 950 | 954 | 17,000 | 238.50 |
| 2007-10-05 | 958 | 958 | 952 | 955 | 22,900 | 238.75 |
| 2007-10-04 | 938 | 938 | 920 | 938 | 9,200 | 234.50 |
| 2007-10-03 | 916 | 934 | 915 | 921 | 7,800 | 230.25 |
| 2007-10-02 | 935 | 944 | 915 | 915 | 11,000 | 228.75 |
| 2007-10-01 | 921 | 927 | 900 | 927 | 22,400 | 231.75 |
| 2007-09-28 | 944 | 960 | 930 | 931 | 14,000 | 232.75 |
| 2007-09-27 | 940 | 940 | 930 | 940 | 17,400 | 235 |
| 2007-09-26 | 989 | 995 | 935 | 942 | 30,600 | 235.50 |
| 2007-09-25 | 1,021 | 1,021 | 1,003 | 1,019 | 2,700 | 254.75 |
| 2007-09-21 | 994 | 998 | 994 | 996 | 1,900 | 249 |
| 2007-09-20 | 1,038 | 1,038 | 994 | 994 | 2,900 | 248.50 |
| 2007-09-19 | 997 | 1,006 | 996 | 1,006 | 5,700 | 251.50 |
| 2007-09-18 | 990 | 999 | 988 | 988 | 5,300 | 247 |
| 2007-09-14 | 987 | 995 | 987 | 992 | 6,000 | 248 |
| 2007-09-13 | 999 | 999 | 994 | 997 | 2,500 | 249.25 |
| 2007-09-12 | 998 | 999 | 997 | 999 | 2,700 | 249.75 |
| 2007-09-11 | 993 | 995 | 990 | 992 | 5,200 | 248 |
| 2007-09-10 | 991 | 997 | 991 | 993 | 8,600 | 248.25 |
| 2007-09-07 | 1,032 | 1,034 | 1,006 | 1,007 | 7,300 | 251.75 |
| 2007-09-06 | 1,010 | 1,034 | 1,006 | 1,032 | 3,200 | 258 |
| 2007-09-05 | 1,027 | 1,039 | 1,012 | 1,016 | 4,500 | 254 |
| 2007-09-04 | 1,055 | 1,055 | 1,025 | 1,026 | 2,700 | 256.50 |
| 2007-09-03 | 1,020 | 1,038 | 1,020 | 1,038 | 2,100 | 259.50 |
| 2007-08-31 | 1,030 | 1,035 | 1,028 | 1,030 | 4,000 | 257.50 |
| 2007-08-30 | 993 | 1,010 | 988 | 1,010 | 4,100 | 252.50 |
| 2007-08-29 | 1,005 | 1,005 | 986 | 990 | 4,900 | 247.50 |
| 2007-08-28 | 1,023 | 1,024 | 1,009 | 1,011 | 2,300 | 252.75 |
| 2007-08-27 | 1,011 | 1,018 | 1,010 | 1,010 | 5,700 | 252.50 |
| 2007-08-24 | 1,009 | 1,009 | 1,000 | 1,003 | 8,400 | 250.75 |
| 2007-08-23 | 990 | 1,004 | 989 | 999 | 5,800 | 249.75 |
| 2007-08-22 | 1,000 | 1,000 | 980 | 989 | 6,400 | 247.25 |
| 2007-08-21 | 990 | 1,001 | 990 | 999 | 1,600 | 249.75 |
| 2007-08-20 | 991 | 998 | 986 | 987 | 20,400 | 246.75 |
| 2007-08-17 | 1,020 | 1,024 | 980 | 980 | 19,100 | 245 |
| 2007-08-16 | 1,016 | 1,043 | 1,016 | 1,024 | 5,000 | 256 |
| 2007-08-15 | 1,030 | 1,032 | 1,015 | 1,016 | 7,200 | 254 |
| 2007-08-14 | 1,036 | 1,040 | 1,025 | 1,032 | 13,300 | 258 |
| 2007-08-13 | 1,038 | 1,046 | 1,031 | 1,031 | 10,600 | 257.75 |
| 2007-08-10 | 1,048 | 1,053 | 1,035 | 1,037 | 9,800 | 259.25 |
| 2007-08-09 | 1,083 | 1,084 | 1,046 | 1,048 | 13,200 | 262 |
| 2007-08-08 | 1,109 | 1,109 | 1,086 | 1,090 | 2,600 | 272.50 |
| 2007-08-07 | 1,115 | 1,115 | 1,082 | 1,089 | 2,800 | 272.25 |
| 2007-08-06 | 1,105 | 1,114 | 1,105 | 1,114 | 2,000 | 278.50 |
| 2007-08-03 | 1,122 | 1,135 | 1,080 | 1,115 | 8,200 | 278.75 |
| 2007-08-02 | 1,112 | 1,119 | 1,112 | 1,119 | 2,700 | 279.75 |
| 2007-08-01 | 1,108 | 1,120 | 1,107 | 1,107 | 1,000 | 276.75 |
| 2007-07-31 | 1,134 | 1,134 | 1,100 | 1,107 | 4,900 | 276.75 |
| 2007-07-30 | 1,071 | 1,094 | 1,071 | 1,094 | 5,000 | 273.50 |
| 2007-07-27 | 1,110 | 1,110 | 1,096 | 1,099 | 5,300 | 274.75 |
| 2007-07-26 | 1,126 | 1,127 | 1,112 | 1,112 | 2,000 | 278 |
| 2007-07-25 | 1,135 | 1,140 | 1,125 | 1,125 | 7,000 | 281.25 |
| 2007-07-24 | 1,120 | 1,120 | 1,117 | 1,120 | 2,000 | 280 |
| 2007-07-23 | 1,129 | 1,132 | 1,105 | 1,113 | 2,100 | 278.25 |
| 2007-07-20 | 1,140 | 1,140 | 1,132 | 1,132 | 2,000 | 283 |
| 2007-07-19 | 1,136 | 1,136 | 1,122 | 1,123 | 1,500 | 280.75 |
| 2007-07-18 | 1,145 | 1,145 | 1,130 | 1,130 | 4,400 | 282.50 |
| 2007-07-17 | 1,130 | 1,132 | 1,127 | 1,132 | 2,400 | 283 |
| 2007-07-13 | 1,132 | 1,138 | 1,127 | 1,138 | 4,300 | 284.50 |
| 2007-07-12 | 1,127 | 1,144 | 1,127 | 1,144 | 4,700 | 286 |
| 2007-07-11 | 1,121 | 1,137 | 1,102 | 1,124 | 5,900 | 281 |
| 2007-07-10 | 1,141 | 1,144 | 1,140 | 1,141 | 4,300 | 285.25 |
| 2007-07-09 | 1,150 | 1,153 | 1,146 | 1,146 | 3,200 | 286.50 |
| 2007-07-06 | 1,154 | 1,154 | 1,146 | 1,146 | 5,200 | 286.50 |
| 2007-07-05 | 1,150 | 1,159 | 1,150 | 1,153 | 3,000 | 288.25 |
| 2007-07-04 | 1,143 | 1,153 | 1,143 | 1,144 | 3,300 | 286 |
| 2007-07-03 | 1,140 | 1,153 | 1,140 | 1,153 | 3,800 | 288.25 |
| 2007-07-02 | 1,135 | 1,141 | 1,133 | 1,136 | 3,300 | 284 |
| 2007-06-29 | 1,122 | 1,134 | 1,122 | 1,133 | 3,600 | 283.25 |
| 2007-06-28 | 1,121 | 1,132 | 1,121 | 1,123 | 2,300 | 280.75 |
| 2007-06-27 | 1,145 | 1,145 | 1,126 | 1,126 | 5,400 | 281.50 |
| 2007-06-26 | 1,150 | 1,153 | 1,139 | 1,139 | 2,100 | 284.75 |
| 2007-06-25 | 1,167 | 1,168 | 1,155 | 1,155 | 10,500 | 288.75 |
| 2007-06-22 | 1,143 | 1,150 | 1,142 | 1,148 | 2,200 | 287 |
| 2007-06-21 | 1,140 | 1,145 | 1,126 | 1,145 | 1,700 | 286.25 |
| 2007-06-20 | 1,142 | 1,155 | 1,141 | 1,142 | 2,500 | 285.50 |
| 2007-06-19 | 1,159 | 1,159 | 1,155 | 1,155 | 2,600 | 288.75 |
| 2007-06-18 | 1,143 | 1,156 | 1,138 | 1,140 | 4,800 | 285 |
| 2007-06-15 | 1,114 | 1,123 | 1,114 | 1,123 | 3,700 | 280.75 |
| 2007-06-14 | 1,090 | 1,109 | 1,089 | 1,109 | 3,100 | 277.25 |
| 2007-06-13 | 1,102 | 1,114 | 1,090 | 1,090 | 1,700 | 272.50 |
| 2007-06-12 | 1,110 | 1,125 | 1,102 | 1,102 | 2,700 | 275.50 |
| 2007-06-11 | 1,113 | 1,125 | 1,113 | 1,118 | 1,700 | 279.50 |
| 2007-06-08 | 1,117 | 1,117 | 1,105 | 1,112 | 5,700 | 278 |
| 2007-06-07 | 1,110 | 1,125 | 1,110 | 1,115 | 2,000 | 278.75 |
| 2007-06-06 | 1,122 | 1,130 | 1,120 | 1,120 | 1,400 | 280 |
| 2007-06-05 | 1,133 | 1,142 | 1,124 | 1,134 | 2,400 | 283.50 |
| 2007-06-04 | 1,168 | 1,168 | 1,123 | 1,133 | 6,200 | 283.25 |
| 2007-06-01 | 1,137 | 1,170 | 1,137 | 1,147 | 7,800 | 286.75 |
| 2007-05-31 | 1,125 | 1,137 | 1,124 | 1,128 | 2,300 | 282 |
| 2007-05-30 | 1,116 | 1,118 | 1,105 | 1,118 | 4,000 | 279.50 |
| 2007-05-29 | 1,096 | 1,125 | 1,096 | 1,117 | 4,900 | 279.25 |
| 2007-05-28 | 1,071 | 1,093 | 1,071 | 1,093 | 2,900 | 273.25 |
| 2007-05-25 | 1,060 | 1,073 | 1,052 | 1,071 | 4,200 | 267.75 |
| 2007-05-24 | 1,061 | 1,075 | 1,056 | 1,075 | 3,100 | 268.75 |
| 2007-05-23 | 1,048 | 1,061 | 1,040 | 1,060 | 5,900 | 265 |
| 2007-05-22 | 1,050 | 1,050 | 1,036 | 1,046 | 15,700 | 261.50 |
| 2007-05-21 | 1,080 | 1,086 | 1,061 | 1,062 | 8,600 | 265.50 |
| 2007-05-18 | 1,090 | 1,090 | 1,050 | 1,056 | 20,400 | 264 |
| 2007-05-17 | 1,090 | 1,091 | 1,085 | 1,090 | 1,200 | 272.50 |
| 2007-05-16 | 1,106 | 1,116 | 1,087 | 1,091 | 4,800 | 272.75 |
| 2007-05-15 | 1,117 | 1,121 | 1,107 | 1,116 | 3,100 | 279 |
| 2007-05-14 | 1,125 | 1,131 | 1,115 | 1,116 | 6,100 | 279 |
| 2007-05-11 | 1,131 | 1,131 | 1,122 | 1,124 | 3,600 | 281 |
| 2007-05-10 | 1,135 | 1,135 | 1,131 | 1,131 | 600 | 282.75 |
| 2007-05-09 | 1,121 | 1,136 | 1,121 | 1,129 | 1,300 | 282.25 |
| 2007-05-08 | 1,122 | 1,142 | 1,122 | 1,128 | 2,900 | 282 |
| 2007-05-07 | 1,120 | 1,127 | 1,120 | 1,127 | 4,000 | 281.75 |
| 2007-05-02 | 1,128 | 1,133 | 1,126 | 1,126 | 7,600 | 281.50 |
| 2007-05-01 | 1,138 | 1,138 | 1,128 | 1,128 | 1,600 | 282 |
| 2007-04-27 | 1,134 | 1,135 | 1,126 | 1,130 | 4,000 | 282.50 |
| 2007-04-26 | 1,139 | 1,140 | 1,127 | 1,129 | 3,300 | 282.25 |
| 2007-04-25 | 1,138 | 1,143 | 1,125 | 1,129 | 5,400 | 282.25 |
| 2007-04-24 | 1,105 | 1,136 | 1,102 | 1,136 | 22,000 | 284 |
| 2007-04-23 | 1,155 | 1,175 | 1,149 | 1,158 | 11,400 | 289.50 |
| 2007-04-20 | 1,145 | 1,152 | 1,142 | 1,149 | 2,800 | 287.25 |
| 2007-04-19 | 1,146 | 1,155 | 1,144 | 1,150 | 4,200 | 287.50 |
| 2007-04-18 | 1,155 | 1,166 | 1,153 | 1,158 | 1,900 | 289.50 |
| 2007-04-17 | 1,145 | 1,160 | 1,145 | 1,150 | 4,900 | 287.50 |
| 2007-04-16 | 1,150 | 1,170 | 1,150 | 1,165 | 5,700 | 291.25 |
| 2007-04-13 | 1,180 | 1,180 | 1,162 | 1,162 | 6,300 | 290.50 |
| 2007-04-12 | 1,183 | 1,183 | 1,172 | 1,172 | 7,700 | 293 |
| 2007-04-11 | 1,176 | 1,186 | 1,173 | 1,177 | 2,700 | 294.25 |
| 2007-04-10 | 1,178 | 1,185 | 1,176 | 1,176 | 5,000 | 294 |
| 2007-04-09 | 1,173 | 1,179 | 1,173 | 1,179 | 7,100 | 294.75 |
| 2007-04-06 | 1,174 | 1,185 | 1,172 | 1,172 | 6,400 | 293 |
| 2007-04-05 | 1,168 | 1,176 | 1,163 | 1,172 | 7,900 | 293 |
| 2007-04-04 | 1,156 | 1,165 | 1,148 | 1,165 | 5,500 | 291.25 |
| 2007-04-03 | 1,133 | 1,148 | 1,130 | 1,148 | 4,300 | 287 |
| 2007-04-02 | 1,150 | 1,164 | 1,140 | 1,140 | 7,200 | 285 |
| 2007-03-30 | 1,168 | 1,170 | 1,156 | 1,157 | 7,000 | 289.25 |
| 2007-03-29 | 1,151 | 1,165 | 1,151 | 1,154 | 6,100 | 288.50 |
| 2007-03-28 | 1,161 | 1,170 | 1,160 | 1,170 | 2,500 | 292.50 |
| 2007-03-27 | 1,170 | 1,170 | 1,160 | 1,160 | 11,300 | 290 |
| 2007-03-26 | 1,191 | 1,211 | 1,166 | 1,179 | 58,200 | 294.75 |
| 2007-03-23 | 1,181 | 1,187 | 1,167 | 1,179 | 35,200 | 294.75 |
| 2007-03-22 | 1,170 | 1,177 | 1,167 | 1,170 | 15,000 | 292.50 |
| 2007-03-20 | 1,162 | 1,170 | 1,161 | 1,166 | 8,700 | 291.50 |
| 2007-03-19 | 1,186 | 1,190 | 1,163 | 1,170 | 9,000 | 292.50 |
| 2007-03-16 | 1,220 | 1,222 | 1,176 | 1,176 | 16,700 | 294 |
| 2007-03-15 | 1,176 | 1,250 | 1,166 | 1,222 | 23,500 | 305.50 |
| 2007-03-14 | 1,160 | 1,166 | 1,134 | 1,166 | 4,900 | 291.50 |
| 2007-03-13 | 1,169 | 1,173 | 1,164 | 1,165 | 4,400 | 291.25 |
| 2007-03-12 | 1,170 | 1,174 | 1,164 | 1,164 | 6,400 | 291 |
| 2007-03-09 | 1,170 | 1,185 | 1,170 | 1,176 | 9,300 | 294 |
| 2007-03-08 | 1,170 | 1,180 | 1,166 | 1,180 | 10,400 | 295 |
| 2007-03-07 | 1,180 | 1,199 | 1,170 | 1,189 | 5,000 | 297.25 |
| 2007-03-06 | 1,151 | 1,180 | 1,132 | 1,180 | 4,500 | 295 |
| 2007-03-05 | 1,157 | 1,177 | 1,150 | 1,171 | 10,400 | 292.75 |
| 2007-03-02 | 1,200 | 1,201 | 1,172 | 1,197 | 3,700 | 299.25 |
| 2007-03-01 | 1,167 | 1,218 | 1,156 | 1,204 | 13,200 | 301 |
| 2007-02-28 | 1,151 | 1,189 | 1,151 | 1,187 | 7,700 | 296.75 |
| 2007-02-27 | 1,216 | 1,225 | 1,215 | 1,216 | 6,500 | 304 |
| 2007-02-26 | 1,230 | 1,243 | 1,216 | 1,216 | 10,700 | 304 |
| 2007-02-23 | 1,226 | 1,230 | 1,200 | 1,223 | 8,100 | 305.75 |
| 2007-02-22 | 1,229 | 1,230 | 1,223 | 1,225 | 9,700 | 306.25 |
| 2007-02-21 | 1,205 | 1,230 | 1,205 | 1,217 | 6,500 | 304.25 |
| 2007-02-20 | 1,210 | 1,215 | 1,205 | 1,207 | 3,400 | 301.75 |
| 2007-02-19 | 1,201 | 1,234 | 1,201 | 1,216 | 9,600 | 304 |
| 2007-02-16 | 1,194 | 1,200 | 1,175 | 1,200 | 4,200 | 300 |
| 2007-02-15 | 1,178 | 1,201 | 1,178 | 1,197 | 11,800 | 299.25 |
| 2007-02-14 | 1,190 | 1,200 | 1,156 | 1,158 | 11,500 | 289.50 |
| 2007-02-13 | 1,178 | 1,219 | 1,170 | 1,190 | 13,500 | 297.50 |
| 2007-02-09 | 1,150 | 1,162 | 1,139 | 1,152 | 99,400 | 288 |
| 2007-02-08 | 1,145 | 1,150 | 1,135 | 1,149 | 2,000 | 287.25 |
| 2007-02-07 | 1,145 | 1,145 | 1,123 | 1,133 | 800 | 283.25 |
| 2007-02-06 | 1,123 | 1,146 | 1,123 | 1,141 | 5,000 | 285.25 |
| 2007-02-05 | 1,160 | 1,169 | 1,140 | 1,141 | 5,700 | 285.25 |
| 2007-02-02 | 1,189 | 1,189 | 1,162 | 1,163 | 5,800 | 290.75 |
| 2007-02-01 | 1,170 | 1,180 | 1,158 | 1,180 | 8,200 | 295 |
| 2007-01-31 | 1,160 | 1,183 | 1,160 | 1,172 | 7,000 | 293 |
| 2007-01-30 | 1,137 | 1,162 | 1,137 | 1,154 | 9,300 | 288.50 |
| 2007-01-29 | 1,124 | 1,133 | 1,116 | 1,126 | 8,700 | 281.50 |
| 2007-01-26 | 1,129 | 1,129 | 1,120 | 1,124 | 1,300 | 281 |
| 2007-01-25 | 1,133 | 1,137 | 1,130 | 1,133 | 3,900 | 283.25 |
| 2007-01-24 | 1,154 | 1,155 | 1,132 | 1,132 | 6,200 | 283 |
| 2007-01-23 | 1,115 | 1,150 | 1,115 | 1,138 | 33,300 | 284.50 |
| 2007-01-22 | 1,109 | 1,129 | 1,109 | 1,115 | 63,000 | 278.75 |
| 2007-01-19 | 1,095 | 1,109 | 1,087 | 1,109 | 2,500 | 277.25 |
| 2007-01-18 | 1,109 | 1,109 | 1,095 | 1,096 | 5,200 | 274 |
| 2007-01-17 | 1,086 | 1,100 | 1,086 | 1,095 | 5,300 | 273.75 |
| 2007-01-16 | 1,081 | 1,092 | 1,081 | 1,085 | 9,100 | 271.25 |
| 2007-01-15 | 1,096 | 1,103 | 1,086 | 1,101 | 4,500 | 275.25 |
| 2007-01-12 | 1,074 | 1,088 | 1,074 | 1,088 | 1,100 | 272 |
| 2007-01-11 | 1,073 | 1,083 | 1,073 | 1,077 | 2,300 | 269.25 |
| 2007-01-10 | 1,110 | 1,110 | 1,066 | 1,071 | 5,500 | 267.75 |
| 2007-01-09 | 1,086 | 1,106 | 1,086 | 1,106 | 1,000 | 276.50 |
| 2007-01-05 | 1,096 | 1,108 | 1,096 | 1,100 | 3,400 | 275 |
| 2007-01-04 | 1,086 | 1,110 | 1,086 | 1,110 | 2,400 | 277.50 |
分割・併合履歴 ： [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
