4704 トレンドマイクロ(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 | 4,030 | 4,030 | 3,960 | 4,000 | 248,500 | 4,000 |
| 2007-12-27 | 4,140 | 4,140 | 4,040 | 4,070 | 401,500 | 4,070 |
| 2007-12-26 | 4,180 | 4,180 | 4,110 | 4,130 | 303,000 | 4,130 |
| 2007-12-25 | 4,090 | 4,170 | 4,060 | 4,150 | 604,000 | 4,150 |
| 2007-12-21 | 4,030 | 4,060 | 3,790 | 4,040 | 1,415,500 | 4,040 |
| 2007-12-20 | 4,150 | 4,160 | 4,080 | 4,090 | 439,500 | 4,090 |
| 2007-12-19 | 4,140 | 4,160 | 4,100 | 4,100 | 610,500 | 4,100 |
| 2007-12-18 | 4,150 | 4,300 | 4,140 | 4,240 | 656,500 | 4,240 |
| 2007-12-17 | 4,170 | 4,200 | 4,090 | 4,140 | 659,500 | 4,140 |
| 2007-12-14 | 4,170 | 4,310 | 4,160 | 4,230 | 2,644,000 | 4,230 |
| 2007-12-13 | 4,270 | 4,300 | 4,200 | 4,200 | 545,000 | 4,200 |
| 2007-12-12 | 4,240 | 4,370 | 4,210 | 4,340 | 651,000 | 4,340 |
| 2007-12-11 | 4,260 | 4,340 | 4,240 | 4,340 | 597,500 | 4,340 |
| 2007-12-10 | 4,350 | 4,360 | 4,210 | 4,250 | 1,025,500 | 4,250 |
| 2007-12-07 | 4,460 | 4,490 | 4,370 | 4,380 | 557,000 | 4,380 |
| 2007-12-06 | 4,360 | 4,500 | 4,340 | 4,450 | 630,000 | 4,450 |
| 2007-12-05 | 4,330 | 4,380 | 4,290 | 4,340 | 707,000 | 4,340 |
| 2007-12-04 | 4,420 | 4,460 | 4,350 | 4,390 | 602,500 | 4,390 |
| 2007-12-03 | 4,420 | 4,470 | 4,360 | 4,390 | 926,500 | 4,390 |
| 2007-11-30 | 4,340 | 4,550 | 4,340 | 4,470 | 1,172,500 | 4,470 |
| 2007-11-29 | 4,240 | 4,260 | 4,170 | 4,190 | 663,000 | 4,190 |
| 2007-11-28 | 4,330 | 4,350 | 4,190 | 4,210 | 656,500 | 4,210 |
| 2007-11-27 | 4,150 | 4,350 | 4,150 | 4,310 | 694,500 | 4,310 |
| 2007-11-26 | 4,150 | 4,340 | 4,150 | 4,240 | 726,500 | 4,240 |
| 2007-11-22 | 4,030 | 4,250 | 4,030 | 4,150 | 964,000 | 4,150 |
| 2007-11-21 | 4,290 | 4,290 | 4,130 | 4,130 | 1,244,000 | 4,130 |
| 2007-11-20 | 4,220 | 4,310 | 4,150 | 4,280 | 1,742,500 | 4,280 |
| 2007-11-19 | 4,120 | 4,180 | 4,060 | 4,120 | 543,500 | 4,120 |
| 2007-11-16 | 4,070 | 4,130 | 4,000 | 4,090 | 623,000 | 4,090 |
| 2007-11-15 | 4,230 | 4,230 | 4,050 | 4,070 | 1,006,000 | 4,070 |
| 2007-11-14 | 4,200 | 4,290 | 4,150 | 4,240 | 808,500 | 4,240 |
| 2007-11-13 | 4,230 | 4,240 | 4,070 | 4,100 | 1,299,000 | 4,100 |
| 2007-11-12 | 4,290 | 4,420 | 4,190 | 4,240 | 2,018,000 | 4,240 |
| 2007-11-09 | 4,690 | 4,690 | 4,290 | 4,290 | 2,282,500 | 4,290 |
| 2007-11-08 | 4,800 | 4,830 | 4,740 | 4,790 | 1,045,000 | 4,790 |
| 2007-11-07 | 4,840 | 4,950 | 4,840 | 4,890 | 785,500 | 4,890 |
| 2007-11-06 | 4,780 | 4,870 | 4,770 | 4,810 | 428,000 | 4,810 |
| 2007-11-05 | 4,910 | 4,930 | 4,750 | 4,770 | 610,000 | 4,770 |
| 2007-11-02 | 5,030 | 5,070 | 4,920 | 4,950 | 887,000 | 4,950 |
| 2007-11-01 | 5,140 | 5,200 | 5,040 | 5,160 | 1,090,500 | 5,160 |
| 2007-10-31 | 5,020 | 5,150 | 5,010 | 5,110 | 1,104,500 | 5,110 |
| 2007-10-30 | 4,910 | 5,020 | 4,900 | 5,020 | 551,500 | 5,020 |
| 2007-10-29 | 4,980 | 5,000 | 4,880 | 4,900 | 500,500 | 4,900 |
| 2007-10-26 | 4,920 | 5,020 | 4,900 | 5,020 | 734,000 | 5,020 |
| 2007-10-25 | 4,830 | 4,940 | 4,800 | 4,900 | 881,000 | 4,900 |
| 2007-10-24 | 4,780 | 4,860 | 4,770 | 4,780 | 543,000 | 4,780 |
| 2007-10-23 | 4,810 | 4,820 | 4,750 | 4,760 | 331,500 | 4,760 |
| 2007-10-22 | 4,830 | 4,840 | 4,710 | 4,790 | 731,000 | 4,790 |
| 2007-10-19 | 4,990 | 5,000 | 4,910 | 4,980 | 584,500 | 4,980 |
| 2007-10-18 | 5,000 | 5,020 | 4,970 | 4,990 | 660,500 | 4,990 |
| 2007-10-17 | 5,000 | 5,020 | 4,940 | 4,990 | 1,261,000 | 4,990 |
| 2007-10-16 | 5,010 | 5,030 | 4,960 | 5,010 | 1,028,500 | 5,010 |
| 2007-10-15 | 4,980 | 5,020 | 4,940 | 4,980 | 553,000 | 4,980 |
| 2007-10-12 | 4,950 | 5,030 | 4,890 | 5,010 | 2,099,500 | 5,010 |
| 2007-10-11 | 4,930 | 4,990 | 4,880 | 4,940 | 688,000 | 4,940 |
| 2007-10-10 | 4,890 | 4,940 | 4,880 | 4,930 | 845,000 | 4,930 |
| 2007-10-09 | 4,830 | 4,960 | 4,830 | 4,900 | 914,500 | 4,900 |
| 2007-10-05 | 4,910 | 4,950 | 4,820 | 4,820 | 1,106,000 | 4,820 |
| 2007-10-04 | 4,890 | 4,900 | 4,850 | 4,900 | 726,500 | 4,900 |
| 2007-10-03 | 4,980 | 4,980 | 4,860 | 4,910 | 947,500 | 4,910 |
| 2007-10-02 | 5,040 | 5,040 | 4,980 | 5,000 | 739,500 | 5,000 |
| 2007-10-01 | 4,980 | 5,140 | 4,970 | 5,050 | 1,651,500 | 5,050 |
| 2007-09-28 | 4,920 | 5,050 | 4,910 | 4,970 | 1,423,500 | 4,970 |
| 2007-09-27 | 4,900 | 4,950 | 4,860 | 4,910 | 883,500 | 4,910 |
| 2007-09-26 | 4,770 | 4,920 | 4,770 | 4,890 | 561,500 | 4,890 |
| 2007-09-25 | 4,940 | 4,950 | 4,740 | 4,770 | 1,210,000 | 4,770 |
| 2007-09-21 | 4,920 | 5,050 | 4,900 | 5,020 | 1,108,500 | 5,020 |
| 2007-09-20 | 4,880 | 4,930 | 4,860 | 4,920 | 560,500 | 4,920 |
| 2007-09-19 | 4,820 | 4,900 | 4,800 | 4,890 | 757,500 | 4,890 |
| 2007-09-18 | 4,780 | 4,830 | 4,630 | 4,670 | 853,000 | 4,670 |
| 2007-09-14 | 4,650 | 4,800 | 4,620 | 4,780 | 3,120,000 | 4,780 |
| 2007-09-13 | 4,680 | 4,680 | 4,630 | 4,650 | 365,000 | 4,650 |
| 2007-09-12 | 4,700 | 4,700 | 4,570 | 4,610 | 710,500 | 4,610 |
| 2007-09-11 | 4,550 | 4,700 | 4,520 | 4,690 | 794,500 | 4,690 |
| 2007-09-10 | 4,620 | 4,650 | 4,510 | 4,540 | 807,000 | 4,540 |
| 2007-09-07 | 4,800 | 4,830 | 4,690 | 4,710 | 673,500 | 4,710 |
| 2007-09-06 | 4,730 | 4,850 | 4,680 | 4,850 | 1,180,000 | 4,850 |
| 2007-09-05 | 4,790 | 4,840 | 4,720 | 4,720 | 1,026,500 | 4,720 |
| 2007-09-04 | 4,680 | 4,800 | 4,680 | 4,790 | 604,000 | 4,790 |
| 2007-09-03 | 4,780 | 4,800 | 4,760 | 4,780 | 661,000 | 4,780 |
| 2007-08-31 | 4,680 | 4,780 | 4,680 | 4,760 | 882,000 | 4,760 |
| 2007-08-30 | 4,650 | 4,750 | 4,640 | 4,730 | 1,008,000 | 4,730 |
| 2007-08-29 | 4,560 | 4,690 | 4,560 | 4,650 | 780,000 | 4,650 |
| 2007-08-28 | 4,560 | 4,680 | 4,560 | 4,660 | 521,000 | 4,660 |
| 2007-08-27 | 4,690 | 4,700 | 4,600 | 4,630 | 547,500 | 4,630 |
| 2007-08-24 | 4,580 | 4,700 | 4,550 | 4,660 | 1,272,500 | 4,660 |
| 2007-08-23 | 4,600 | 4,650 | 4,520 | 4,570 | 1,193,500 | 4,570 |
| 2007-08-22 | 4,420 | 4,610 | 4,420 | 4,600 | 1,721,500 | 4,600 |
| 2007-08-21 | 4,450 | 4,550 | 4,320 | 4,410 | 1,364,000 | 4,410 |
| 2007-08-20 | 4,500 | 4,620 | 4,410 | 4,450 | 1,879,500 | 4,450 |
| 2007-08-17 | 4,370 | 4,410 | 4,180 | 4,180 | 1,963,500 | 4,180 |
| 2007-08-16 | 4,150 | 4,320 | 4,080 | 4,190 | 1,980,000 | 4,190 |
| 2007-08-15 | 4,380 | 4,380 | 4,120 | 4,150 | 1,876,500 | 4,150 |
| 2007-08-14 | 4,600 | 4,600 | 4,440 | 4,480 | 1,578,000 | 4,480 |
| 2007-08-13 | 4,340 | 4,650 | 4,330 | 4,630 | 1,779,500 | 4,630 |
| 2007-08-10 | 4,670 | 4,740 | 4,530 | 4,740 | 2,986,000 | 4,740 |
| 2007-08-09 | 4,360 | 4,990 | 4,360 | 4,870 | 3,504,000 | 4,870 |
| 2007-08-08 | 4,160 | 4,600 | 4,140 | 4,560 | 3,656,500 | 4,560 |
| 2007-08-07 | 4,100 | 4,100 | 4,050 | 4,100 | 1,988,000 | 4,100 |
| 2007-08-06 | 3,530 | 3,620 | 3,520 | 3,600 | 552,000 | 3,600 |
| 2007-08-03 | 3,580 | 3,680 | 3,570 | 3,610 | 684,000 | 3,610 |
| 2007-08-02 | 3,620 | 3,630 | 3,550 | 3,630 | 866,500 | 3,630 |
| 2007-08-01 | 3,610 | 3,660 | 3,610 | 3,630 | 789,000 | 3,630 |
| 2007-07-31 | 3,630 | 3,680 | 3,600 | 3,660 | 867,500 | 3,660 |
| 2007-07-30 | 3,730 | 3,750 | 3,670 | 3,680 | 1,919,000 | 3,680 |
| 2007-07-27 | 3,770 | 3,850 | 3,750 | 3,800 | 1,078,500 | 3,800 |
| 2007-07-26 | 3,800 | 3,840 | 3,790 | 3,800 | 413,500 | 3,800 |
| 2007-07-25 | 3,780 | 3,850 | 3,770 | 3,800 | 433,500 | 3,800 |
| 2007-07-24 | 3,800 | 3,870 | 3,790 | 3,810 | 789,500 | 3,810 |
| 2007-07-23 | 3,800 | 3,830 | 3,730 | 3,800 | 798,000 | 3,800 |
| 2007-07-20 | 3,880 | 3,900 | 3,820 | 3,850 | 594,500 | 3,850 |
| 2007-07-19 | 3,990 | 4,000 | 3,900 | 3,920 | 388,000 | 3,920 |
| 2007-07-18 | 3,940 | 3,980 | 3,920 | 3,940 | 516,500 | 3,940 |
| 2007-07-17 | 4,030 | 4,060 | 3,980 | 3,990 | 625,500 | 3,990 |
| 2007-07-13 | 4,000 | 4,110 | 3,990 | 4,080 | 1,822,500 | 4,080 |
| 2007-07-12 | 3,980 | 4,030 | 3,940 | 3,950 | 722,500 | 3,950 |
| 2007-07-11 | 3,990 | 4,000 | 3,930 | 3,950 | 315,500 | 3,950 |
| 2007-07-10 | 3,990 | 4,040 | 3,980 | 4,000 | 438,500 | 4,000 |
| 2007-07-09 | 3,900 | 4,080 | 3,860 | 4,020 | 1,245,000 | 4,020 |
| 2007-07-06 | 3,880 | 3,910 | 3,830 | 3,870 | 433,000 | 3,870 |
| 2007-07-05 | 3,870 | 3,930 | 3,860 | 3,910 | 1,200,500 | 3,910 |
| 2007-07-04 | 3,830 | 3,850 | 3,810 | 3,820 | 760,000 | 3,820 |
| 2007-07-03 | 3,900 | 3,920 | 3,840 | 3,860 | 1,141,500 | 3,860 |
| 2007-07-02 | 3,990 | 4,020 | 3,920 | 3,920 | 732,000 | 3,920 |
| 2007-06-29 | 4,000 | 4,010 | 3,960 | 3,980 | 665,000 | 3,980 |
| 2007-06-28 | 3,970 | 4,040 | 3,960 | 4,000 | 704,500 | 4,000 |
| 2007-06-27 | 3,960 | 4,040 | 3,950 | 4,010 | 1,555,000 | 4,010 |
| 2007-06-26 | 4,220 | 4,230 | 4,060 | 4,060 | 1,466,000 | 4,060 |
| 2007-06-25 | 4,220 | 4,290 | 4,220 | 4,250 | 500,500 | 4,250 |
| 2007-06-22 | 4,230 | 4,270 | 4,220 | 4,270 | 438,000 | 4,270 |
| 2007-06-21 | 4,170 | 4,290 | 4,160 | 4,280 | 925,000 | 4,280 |
| 2007-06-20 | 4,190 | 4,210 | 4,120 | 4,160 | 586,500 | 4,160 |
| 2007-06-19 | 4,140 | 4,210 | 4,140 | 4,210 | 650,000 | 4,210 |
| 2007-06-18 | 4,130 | 4,190 | 4,120 | 4,160 | 569,500 | 4,160 |
| 2007-06-15 | 4,100 | 4,150 | 4,090 | 4,110 | 926,500 | 4,110 |
| 2007-06-14 | 4,050 | 4,100 | 4,030 | 4,080 | 434,500 | 4,080 |
| 2007-06-13 | 4,080 | 4,130 | 4,080 | 4,080 | 497,500 | 4,080 |
| 2007-06-12 | 4,130 | 4,160 | 4,120 | 4,130 | 580,000 | 4,130 |
| 2007-06-11 | 4,120 | 4,130 | 4,070 | 4,090 | 572,500 | 4,090 |
| 2007-06-08 | 4,040 | 4,110 | 4,010 | 4,090 | 2,977,000 | 4,090 |
| 2007-06-07 | 4,020 | 4,080 | 3,990 | 4,070 | 602,500 | 4,070 |
| 2007-06-06 | 4,000 | 4,050 | 3,990 | 4,020 | 507,500 | 4,020 |
| 2007-06-05 | 4,030 | 4,070 | 3,970 | 3,990 | 906,000 | 3,990 |
| 2007-06-04 | 4,020 | 4,040 | 3,980 | 4,030 | 417,500 | 4,030 |
| 2007-06-01 | 4,030 | 4,040 | 3,990 | 4,010 | 512,500 | 4,010 |
| 2007-05-31 | 3,930 | 4,010 | 3,910 | 4,010 | 1,169,000 | 4,010 |
| 2007-05-30 | 3,870 | 3,930 | 3,860 | 3,880 | 515,500 | 3,880 |
| 2007-05-29 | 3,890 | 3,960 | 3,870 | 3,920 | 794,000 | 3,920 |
| 2007-05-28 | 3,850 | 3,910 | 3,810 | 3,880 | 730,500 | 3,880 |
| 2007-05-25 | 3,760 | 3,820 | 3,760 | 3,810 | 476,000 | 3,810 |
| 2007-05-24 | 3,810 | 3,830 | 3,750 | 3,820 | 679,500 | 3,820 |
| 2007-05-23 | 3,790 | 3,830 | 3,770 | 3,770 | 524,000 | 3,770 |
| 2007-05-22 | 3,750 | 3,830 | 3,720 | 3,760 | 1,045,000 | 3,760 |
| 2007-05-21 | 3,750 | 3,920 | 3,750 | 3,900 | 999,000 | 3,900 |
| 2007-05-18 | 3,720 | 3,770 | 3,680 | 3,760 | 883,000 | 3,760 |
| 2007-05-17 | 3,650 | 3,710 | 3,650 | 3,680 | 703,000 | 3,680 |
| 2007-05-16 | 3,670 | 3,680 | 3,640 | 3,670 | 641,000 | 3,670 |
| 2007-05-15 | 3,700 | 3,730 | 3,700 | 3,720 | 579,000 | 3,720 |
| 2007-05-14 | 3,800 | 3,800 | 3,730 | 3,740 | 488,500 | 3,740 |
| 2007-05-11 | 3,720 | 3,790 | 3,710 | 3,790 | 1,130,000 | 3,790 |
| 2007-05-10 | 3,710 | 3,740 | 3,680 | 3,720 | 870,000 | 3,720 |
| 2007-05-09 | 3,750 | 3,780 | 3,730 | 3,760 | 610,500 | 3,760 |
| 2007-05-08 | 3,760 | 3,780 | 3,720 | 3,780 | 813,000 | 3,780 |
| 2007-05-07 | 3,750 | 3,790 | 3,720 | 3,770 | 1,057,500 | 3,770 |
| 2007-05-02 | 3,690 | 3,740 | 3,650 | 3,720 | 851,500 | 3,720 |
| 2007-05-01 | 3,700 | 3,700 | 3,630 | 3,690 | 1,880,500 | 3,690 |
| 2007-04-27 | 3,740 | 3,770 | 3,710 | 3,750 | 1,227,500 | 3,750 |
| 2007-04-26 | 3,790 | 3,810 | 3,730 | 3,790 | 1,187,000 | 3,790 |
| 2007-04-25 | 3,690 | 3,790 | 3,670 | 3,760 | 2,126,000 | 3,760 |
| 2007-04-24 | 3,530 | 3,710 | 3,510 | 3,710 | 2,234,500 | 3,710 |
| 2007-04-23 | 3,490 | 3,550 | 3,470 | 3,510 | 830,500 | 3,510 |
| 2007-04-20 | 3,470 | 3,480 | 3,450 | 3,480 | 620,500 | 3,480 |
| 2007-04-19 | 3,450 | 3,480 | 3,400 | 3,480 | 1,054,500 | 3,480 |
| 2007-04-18 | 3,470 | 3,530 | 3,440 | 3,530 | 889,000 | 3,530 |
| 2007-04-17 | 3,500 | 3,500 | 3,450 | 3,460 | 873,500 | 3,460 |
| 2007-04-16 | 3,380 | 3,500 | 3,360 | 3,490 | 985,500 | 3,490 |
| 2007-04-13 | 3,400 | 3,430 | 3,360 | 3,380 | 887,500 | 3,380 |
| 2007-04-12 | 3,400 | 3,410 | 3,350 | 3,370 | 569,000 | 3,370 |
| 2007-04-11 | 3,420 | 3,430 | 3,390 | 3,400 | 488,500 | 3,400 |
| 2007-04-10 | 3,420 | 3,440 | 3,400 | 3,430 | 768,000 | 3,430 |
| 2007-04-09 | 3,430 | 3,470 | 3,420 | 3,450 | 458,500 | 3,450 |
| 2007-04-06 | 3,480 | 3,490 | 3,360 | 3,420 | 884,500 | 3,420 |
| 2007-04-05 | 3,470 | 3,530 | 3,460 | 3,510 | 1,523,000 | 3,510 |
| 2007-04-04 | 3,410 | 3,470 | 3,410 | 3,450 | 1,605,000 | 3,450 |
| 2007-04-03 | 3,350 | 3,420 | 3,330 | 3,360 | 2,015,500 | 3,360 |
| 2007-04-02 | 3,240 | 3,290 | 3,240 | 3,270 | 1,400,000 | 3,270 |
| 2007-03-30 | 3,220 | 3,230 | 3,180 | 3,220 | 1,553,000 | 3,220 |
| 2007-03-29 | 3,150 | 3,220 | 3,150 | 3,210 | 1,607,000 | 3,210 |
| 2007-03-28 | 3,040 | 3,140 | 3,020 | 3,140 | 1,184,500 | 3,140 |
| 2007-03-27 | 3,030 | 3,060 | 3,030 | 3,040 | 1,259,500 | 3,040 |
| 2007-03-26 | 3,010 | 3,070 | 2,995 | 3,040 | 728,000 | 3,040 |
| 2007-03-23 | 3,070 | 3,080 | 2,995 | 3,020 | 566,000 | 3,020 |
| 2007-03-22 | 3,090 | 3,090 | 3,050 | 3,070 | 935,500 | 3,070 |
| 2007-03-20 | 2,955 | 3,020 | 2,955 | 3,000 | 648,000 | 3,000 |
| 2007-03-19 | 2,855 | 2,980 | 2,855 | 2,950 | 1,296,000 | 2,950 |
| 2007-03-16 | 2,900 | 2,950 | 2,855 | 2,915 | 1,418,000 | 2,915 |
| 2007-03-15 | 2,985 | 2,985 | 2,930 | 2,945 | 846,000 | 2,945 |
| 2007-03-14 | 2,960 | 3,000 | 2,960 | 2,980 | 1,065,000 | 2,980 |
| 2007-03-13 | 3,060 | 3,090 | 3,040 | 3,050 | 694,000 | 3,050 |
| 2007-03-12 | 3,110 | 3,120 | 3,040 | 3,070 | 893,000 | 3,070 |
| 2007-03-09 | 3,130 | 3,130 | 3,080 | 3,120 | 3,642,000 | 3,120 |
| 2007-03-08 | 3,030 | 3,090 | 3,000 | 3,090 | 1,113,000 | 3,090 |
| 2007-03-07 | 3,100 | 3,110 | 3,010 | 3,020 | 1,477,500 | 3,020 |
| 2007-03-06 | 3,100 | 3,170 | 3,050 | 3,070 | 1,597,500 | 3,070 |
| 2007-03-05 | 3,200 | 3,200 | 3,060 | 3,100 | 1,045,000 | 3,100 |
| 2007-03-02 | 3,340 | 3,350 | 3,240 | 3,300 | 936,000 | 3,300 |
| 2007-03-01 | 3,300 | 3,360 | 3,270 | 3,320 | 1,561,500 | 3,320 |
| 2007-02-28 | 3,300 | 3,460 | 3,290 | 3,350 | 2,273,500 | 3,350 |
| 2007-02-27 | 3,460 | 3,470 | 3,390 | 3,400 | 1,087,000 | 3,400 |
| 2007-02-26 | 3,500 | 3,520 | 3,430 | 3,460 | 1,028,500 | 3,460 |
| 2007-02-23 | 3,450 | 3,540 | 3,420 | 3,540 | 2,094,000 | 3,540 |
| 2007-02-22 | 3,370 | 3,370 | 3,320 | 3,340 | 1,611,500 | 3,340 |
| 2007-02-21 | 3,360 | 3,380 | 3,350 | 3,360 | 590,000 | 3,360 |
| 2007-02-20 | 3,380 | 3,400 | 3,340 | 3,350 | 997,500 | 3,350 |
| 2007-02-19 | 3,310 | 3,360 | 3,270 | 3,340 | 1,284,500 | 3,340 |
| 2007-02-16 | 3,230 | 3,330 | 3,200 | 3,300 | 1,843,500 | 3,300 |
| 2007-02-15 | 3,200 | 3,200 | 3,110 | 3,130 | 718,500 | 3,130 |
| 2007-02-14 | 3,010 | 3,100 | 3,010 | 3,100 | 996,000 | 3,100 |
| 2007-02-13 | 3,030 | 3,070 | 3,010 | 3,030 | 975,500 | 3,030 |
| 2007-02-09 | 3,120 | 3,170 | 3,070 | 3,140 | 1,217,500 | 3,140 |
| 2007-02-08 | 3,100 | 3,150 | 3,080 | 3,120 | 693,500 | 3,120 |
| 2007-02-07 | 3,150 | 3,200 | 3,060 | 3,110 | 908,000 | 3,110 |
| 2007-02-06 | 3,160 | 3,200 | 3,150 | 3,160 | 570,500 | 3,160 |
| 2007-02-05 | 3,240 | 3,240 | 3,160 | 3,180 | 859,000 | 3,180 |
| 2007-02-02 | 3,250 | 3,260 | 3,200 | 3,220 | 795,500 | 3,220 |
| 2007-02-01 | 3,280 | 3,290 | 3,250 | 3,260 | 723,500 | 3,260 |
| 2007-01-31 | 3,320 | 3,340 | 3,280 | 3,300 | 622,500 | 3,300 |
| 2007-01-30 | 3,310 | 3,340 | 3,310 | 3,330 | 569,000 | 3,330 |
| 2007-01-29 | 3,380 | 3,390 | 3,320 | 3,330 | 701,000 | 3,330 |
| 2007-01-26 | 3,400 | 3,400 | 3,380 | 3,400 | 420,500 | 3,400 |
| 2007-01-25 | 3,460 | 3,460 | 3,390 | 3,420 | 680,000 | 3,420 |
| 2007-01-24 | 3,450 | 3,470 | 3,400 | 3,410 | 565,000 | 3,410 |
| 2007-01-23 | 3,410 | 3,420 | 3,380 | 3,400 | 516,500 | 3,400 |
| 2007-01-22 | 3,390 | 3,460 | 3,380 | 3,420 | 875,500 | 3,420 |
| 2007-01-19 | 3,320 | 3,380 | 3,300 | 3,370 | 1,402,500 | 3,370 |
| 2007-01-18 | 3,340 | 3,360 | 3,310 | 3,340 | 1,013,500 | 3,340 |
| 2007-01-17 | 3,340 | 3,370 | 3,310 | 3,340 | 1,280,500 | 3,340 |
| 2007-01-16 | 3,420 | 3,450 | 3,380 | 3,390 | 623,500 | 3,390 |
| 2007-01-15 | 3,460 | 3,490 | 3,440 | 3,440 | 446,500 | 3,440 |
| 2007-01-12 | 3,460 | 3,490 | 3,440 | 3,450 | 1,016,500 | 3,450 |
| 2007-01-11 | 3,490 | 3,500 | 3,420 | 3,450 | 427,500 | 3,450 |
| 2007-01-10 | 3,530 | 3,530 | 3,460 | 3,490 | 495,500 | 3,490 |
| 2007-01-09 | 3,470 | 3,540 | 3,460 | 3,540 | 401,500 | 3,540 |
| 2007-01-05 | 3,470 | 3,530 | 3,450 | 3,500 | 755,000 | 3,500 |
| 2007-01-04 | 3,480 | 3,490 | 3,450 | 3,460 | 292,500 | 3,460 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
