4705 (株)クリップコーポレーション 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 | 990 | 991 | 986 | 990 | 3,000 | 990 |
| 2007-12-27 | 982 | 982 | 982 | 982 | 5,400 | 982 |
| 2007-12-26 | 982 | 985 | 982 | 982 | 9,100 | 982 |
| 2007-12-25 | 975 | 980 | 975 | 976 | 28,200 | 976 |
| 2007-12-21 | 976 | 980 | 976 | 976 | 6,000 | 976 |
| 2007-12-20 | 983 | 984 | 978 | 979 | 2,700 | 979 |
| 2007-12-19 | 989 | 990 | 989 | 990 | 1,200 | 990 |
| 2007-12-18 | 980 | 982 | 980 | 981 | 4,100 | 981 |
| 2007-12-17 | 979 | 983 | 979 | 980 | 6,900 | 980 |
| 2007-12-14 | 980 | 981 | 976 | 978 | 3,900 | 978 |
| 2007-12-13 | 980 | 982 | 979 | 980 | 8,600 | 980 |
| 2007-12-12 | 979 | 980 | 979 | 979 | 1,700 | 979 |
| 2007-12-11 | 980 | 980 | 979 | 979 | 3,500 | 979 |
| 2007-12-10 | 980 | 980 | 978 | 980 | 3,400 | 980 |
| 2007-12-07 | 980 | 981 | 980 | 980 | 2,600 | 980 |
| 2007-12-06 | 981 | 984 | 979 | 981 | 1,700 | 981 |
| 2007-12-05 | 995 | 995 | 995 | 995 | 300 | 995 |
| 2007-12-04 | 992 | 995 | 979 | 995 | 2,100 | 995 |
| 2007-12-03 | 980 | 982 | 980 | 981 | 2,200 | 981 |
| 2007-11-30 | 980 | 981 | 980 | 980 | 1,500 | 980 |
| 2007-11-29 | 980 | 982 | 979 | 981 | 4,600 | 981 |
| 2007-11-28 | 980 | 982 | 979 | 981 | 2,600 | 981 |
| 2007-11-27 | 970 | 1,000 | 970 | 977 | 1,600 | 977 |
| 2007-11-26 | 990 | 990 | 984 | 984 | 3,600 | 984 |
| 2007-11-22 | 1,000 | 1,000 | 989 | 991 | 3,900 | 991 |
| 2007-11-21 | 1,000 | 1,008 | 1,000 | 1,000 | 2,800 | 1,000 |
| 2007-11-20 | 1,029 | 1,030 | 988 | 1,001 | 13,200 | 1,001 |
| 2007-11-19 | 1,039 | 1,040 | 1,035 | 1,035 | 2,500 | 1,035 |
| 2007-11-16 | 1,038 | 1,039 | 1,038 | 1,039 | 200 | 1,039 |
| 2007-11-15 | 1,044 | 1,048 | 1,037 | 1,037 | 3,600 | 1,037 |
| 2007-11-14 | 1,020 | 1,050 | 1,020 | 1,043 | 3,100 | 1,043 |
| 2007-11-13 | 1,015 | 1,028 | 1,014 | 1,020 | 2,500 | 1,020 |
| 2007-11-12 | 1,049 | 1,050 | 1,018 | 1,018 | 900 | 1,018 |
| 2007-11-09 | 1,038 | 1,064 | 1,038 | 1,054 | 6,700 | 1,054 |
| 2007-11-08 | 1,043 | 1,045 | 1,028 | 1,040 | 7,200 | 1,040 |
| 2007-11-07 | 1,046 | 1,079 | 1,044 | 1,077 | 4,500 | 1,077 |
| 2007-11-06 | 1,050 | 1,051 | 1,046 | 1,048 | 2,500 | 1,048 |
| 2007-11-05 | 1,054 | 1,055 | 1,051 | 1,051 | 8,300 | 1,051 |
| 2007-11-02 | 1,060 | 1,060 | 1,052 | 1,055 | 3,000 | 1,055 |
| 2007-11-01 | 1,064 | 1,064 | 1,059 | 1,061 | 1,400 | 1,061 |
| 2007-10-31 | 1,068 | 1,069 | 1,063 | 1,064 | 5,500 | 1,064 |
| 2007-10-30 | 1,064 | 1,065 | 1,061 | 1,065 | 800 | 1,065 |
| 2007-10-29 | 1,069 | 1,069 | 1,065 | 1,065 | 1,500 | 1,065 |
| 2007-10-26 | 1,034 | 1,040 | 1,027 | 1,040 | 14,200 | 1,040 |
| 2007-10-25 | 1,039 | 1,040 | 1,038 | 1,038 | 1,800 | 1,038 |
| 2007-10-24 | 1,040 | 1,041 | 1,038 | 1,040 | 8,500 | 1,040 |
| 2007-10-23 | 1,050 | 1,051 | 1,050 | 1,050 | 2,200 | 1,050 |
| 2007-10-22 | 1,049 | 1,050 | 1,048 | 1,050 | 5,300 | 1,050 |
| 2007-10-19 | 1,075 | 1,081 | 1,073 | 1,080 | 6,600 | 1,080 |
| 2007-10-18 | 1,080 | 1,083 | 1,075 | 1,083 | 3,400 | 1,083 |
| 2007-10-17 | 1,081 | 1,084 | 1,077 | 1,081 | 8,300 | 1,081 |
| 2007-10-16 | 1,090 | 1,095 | 1,083 | 1,084 | 2,900 | 1,084 |
| 2007-10-15 | 1,065 | 1,095 | 1,065 | 1,083 | 6,600 | 1,083 |
| 2007-10-12 | 1,066 | 1,075 | 1,062 | 1,065 | 6,500 | 1,065 |
| 2007-10-11 | 1,049 | 1,070 | 1,049 | 1,068 | 4,400 | 1,068 |
| 2007-10-10 | 1,048 | 1,059 | 1,042 | 1,044 | 12,100 | 1,044 |
| 2007-10-09 | 984 | 1,048 | 984 | 1,025 | 13,500 | 1,025 |
| 2007-10-05 | 925 | 981 | 925 | 981 | 9,900 | 981 |
| 2007-10-04 | 900 | 930 | 889 | 913 | 4,300 | 913 |
| 2007-10-03 | 811 | 900 | 810 | 900 | 17,500 | 900 |
| 2007-10-02 | 811 | 811 | 808 | 810 | 2,600 | 810 |
| 2007-10-01 | 808 | 811 | 803 | 804 | 7,200 | 804 |
| 2007-09-28 | 809 | 811 | 806 | 807 | 9,300 | 807 |
| 2007-09-27 | 805 | 810 | 805 | 809 | 8,300 | 809 |
| 2007-09-26 | 806 | 807 | 798 | 805 | 12,000 | 805 |
| 2007-09-25 | 804 | 811 | 804 | 806 | 3,400 | 806 |
| 2007-09-21 | 800 | 803 | 799 | 800 | 7,300 | 800 |
| 2007-09-20 | 777 | 800 | 777 | 798 | 13,200 | 798 |
| 2007-09-19 | 760 | 799 | 760 | 769 | 39,300 | 769 |
| 2007-09-18 | 750 | 760 | 750 | 754 | 17,600 | 754 |
| 2007-09-14 | 782 | 783 | 749 | 750 | 11,300 | 750 |
| 2007-09-13 | 788 | 789 | 779 | 788 | 5,500 | 788 |
| 2007-09-12 | 799 | 800 | 777 | 788 | 11,200 | 788 |
| 2007-09-11 | 829 | 830 | 784 | 795 | 26,200 | 795 |
| 2007-09-10 | 874 | 875 | 823 | 830 | 13,600 | 830 |
| 2007-09-07 | 879 | 880 | 873 | 875 | 2,900 | 875 |
| 2007-09-06 | 928 | 929 | 880 | 880 | 9,500 | 880 |
| 2007-09-05 | 989 | 990 | 925 | 930 | 17,100 | 930 |
| 2007-09-04 | 1,000 | 1,001 | 990 | 998 | 9,600 | 998 |
| 2007-09-03 | 1,021 | 1,031 | 999 | 1,005 | 5,400 | 1,005 |
| 2007-08-31 | 1,049 | 1,050 | 1,022 | 1,022 | 2,300 | 1,022 |
| 2007-08-30 | 1,050 | 1,050 | 1,050 | 1,050 | 800 | 1,050 |
| 2007-08-29 | 1,039 | 1,051 | 1,039 | 1,050 | 700 | 1,050 |
| 2007-08-28 | 1,032 | 1,051 | 1,032 | 1,051 | 500 | 1,051 |
| 2007-08-27 | 1,068 | 1,069 | 1,040 | 1,040 | 3,800 | 1,040 |
| 2007-08-24 | 1,070 | 1,072 | 1,050 | 1,060 | 2,600 | 1,060 |
| 2007-08-23 | 1,060 | 1,092 | 1,049 | 1,075 | 5,800 | 1,075 |
| 2007-08-22 | 1,093 | 1,094 | 1,040 | 1,060 | 9,900 | 1,060 |
| 2007-08-21 | 1,051 | 1,095 | 1,050 | 1,094 | 1,300 | 1,094 |
| 2007-08-20 | 1,080 | 1,122 | 1,050 | 1,050 | 3,100 | 1,050 |
| 2007-08-17 | 1,069 | 1,077 | 1,048 | 1,075 | 5,600 | 1,075 |
| 2007-08-16 | 1,075 | 1,098 | 1,020 | 1,050 | 12,500 | 1,050 |
| 2007-08-15 | 1,062 | 1,076 | 1,062 | 1,075 | 3,600 | 1,075 |
| 2007-08-14 | 1,062 | 1,072 | 1,062 | 1,062 | 2,200 | 1,062 |
| 2007-08-13 | 1,079 | 1,080 | 1,060 | 1,062 | 1,600 | 1,062 |
| 2007-08-10 | 1,105 | 1,106 | 1,078 | 1,080 | 8,500 | 1,080 |
| 2007-08-09 | 1,111 | 1,120 | 1,104 | 1,105 | 2,700 | 1,105 |
| 2007-08-08 | 1,118 | 1,120 | 1,109 | 1,111 | 1,500 | 1,111 |
| 2007-08-07 | 1,134 | 1,136 | 1,125 | 1,125 | 3,700 | 1,125 |
| 2007-08-06 | 1,135 | 1,136 | 1,125 | 1,125 | 2,100 | 1,125 |
| 2007-08-03 | 1,135 | 1,136 | 1,135 | 1,135 | 700 | 1,135 |
| 2007-08-02 | 1,132 | 1,135 | 1,131 | 1,135 | 1,000 | 1,135 |
| 2007-08-01 | 1,149 | 1,150 | 1,132 | 1,138 | 4,200 | 1,138 |
| 2007-07-31 | 1,161 | 1,170 | 1,146 | 1,146 | 800 | 1,146 |
| 2007-07-30 | 1,141 | 1,145 | 1,141 | 1,145 | 1,800 | 1,145 |
| 2007-07-27 | 1,170 | 1,170 | 1,144 | 1,150 | 4,800 | 1,150 |
| 2007-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2007-07-25 | 1,200 | 1,200 | 1,199 | 1,200 | 2,800 | 1,200 |
| 2007-07-24 | 1,220 | 1,220 | 1,179 | 1,200 | 4,100 | 1,200 |
| 2007-07-23 | 1,219 | 1,220 | 1,201 | 1,220 | 10,800 | 1,220 |
| 2007-07-20 | 1,220 | 1,220 | 1,212 | 1,220 | 6,400 | 1,220 |
| 2007-07-19 | 1,209 | 1,220 | 1,209 | 1,220 | 3,200 | 1,220 |
| 2007-07-18 | 1,198 | 1,219 | 1,189 | 1,208 | 23,500 | 1,208 |
| 2007-07-17 | 1,179 | 1,198 | 1,178 | 1,198 | 11,100 | 1,198 |
| 2007-07-13 | 1,159 | 1,180 | 1,150 | 1,178 | 6,300 | 1,178 |
| 2007-07-12 | 1,148 | 1,155 | 1,145 | 1,155 | 6,900 | 1,155 |
| 2007-07-11 | 1,144 | 1,145 | 1,141 | 1,145 | 3,200 | 1,145 |
| 2007-07-10 | 1,141 | 1,145 | 1,139 | 1,145 | 6,100 | 1,145 |
| 2007-07-09 | 1,160 | 1,161 | 1,133 | 1,142 | 11,500 | 1,142 |
| 2007-07-06 | 1,159 | 1,162 | 1,159 | 1,160 | 4,100 | 1,160 |
| 2007-07-05 | 1,180 | 1,181 | 1,150 | 1,162 | 5,000 | 1,162 |
| 2007-07-04 | 1,191 | 1,192 | 1,178 | 1,180 | 3,100 | 1,180 |
| 2007-07-03 | 1,192 | 1,193 | 1,190 | 1,192 | 4,100 | 1,192 |
| 2007-07-02 | 1,200 | 1,201 | 1,200 | 1,200 | 800 | 1,200 |
| 2007-06-29 | 1,200 | 1,210 | 1,195 | 1,201 | 7,600 | 1,201 |
| 2007-06-28 | 1,220 | 1,220 | 1,197 | 1,200 | 4,900 | 1,200 |
| 2007-06-27 | 1,226 | 1,227 | 1,221 | 1,221 | 2,100 | 1,221 |
| 2007-06-26 | 1,230 | 1,231 | 1,226 | 1,226 | 6,100 | 1,226 |
| 2007-06-25 | 1,226 | 1,231 | 1,226 | 1,230 | 4,500 | 1,230 |
| 2007-06-22 | 1,209 | 1,227 | 1,209 | 1,227 | 2,000 | 1,227 |
| 2007-06-21 | 1,201 | 1,216 | 1,201 | 1,209 | 3,900 | 1,209 |
| 2007-06-20 | 1,247 | 1,248 | 1,200 | 1,201 | 5,900 | 1,201 |
| 2007-06-19 | 1,179 | 1,234 | 1,167 | 1,234 | 16,300 | 1,234 |
| 2007-06-18 | 1,140 | 1,175 | 1,140 | 1,175 | 13,000 | 1,175 |
| 2007-06-15 | 1,136 | 1,141 | 1,136 | 1,140 | 3,800 | 1,140 |
| 2007-06-14 | 1,140 | 1,141 | 1,137 | 1,137 | 2,600 | 1,137 |
| 2007-06-13 | 1,140 | 1,141 | 1,135 | 1,135 | 2,300 | 1,135 |
| 2007-06-12 | 1,141 | 1,142 | 1,141 | 1,142 | 1,100 | 1,142 |
| 2007-06-11 | 1,151 | 1,152 | 1,140 | 1,140 | 4,200 | 1,140 |
| 2007-06-08 | 1,164 | 1,165 | 1,150 | 1,161 | 3,000 | 1,161 |
| 2007-06-07 | 1,169 | 1,170 | 1,150 | 1,165 | 1,000 | 1,165 |
| 2007-06-06 | 1,136 | 1,169 | 1,135 | 1,169 | 9,900 | 1,169 |
| 2007-06-05 | 1,142 | 1,143 | 1,136 | 1,136 | 1,200 | 1,136 |
| 2007-06-04 | 1,135 | 1,144 | 1,131 | 1,136 | 5,800 | 1,136 |
| 2007-06-01 | 1,142 | 1,142 | 1,131 | 1,131 | 1,500 | 1,131 |
| 2007-05-31 | 1,146 | 1,146 | 1,142 | 1,142 | 2,200 | 1,142 |
| 2007-05-30 | 1,150 | 1,150 | 1,143 | 1,145 | 2,700 | 1,145 |
| 2007-05-29 | 1,138 | 1,150 | 1,138 | 1,149 | 7,900 | 1,149 |
| 2007-05-28 | 1,140 | 1,141 | 1,130 | 1,138 | 8,100 | 1,138 |
| 2007-05-25 | 1,170 | 1,170 | 1,140 | 1,140 | 7,000 | 1,140 |
| 2007-05-24 | 1,191 | 1,191 | 1,170 | 1,181 | 6,700 | 1,181 |
| 2007-05-23 | 1,189 | 1,190 | 1,180 | 1,190 | 6,400 | 1,190 |
| 2007-05-22 | 1,189 | 1,191 | 1,189 | 1,190 | 1,800 | 1,190 |
| 2007-05-21 | 1,199 | 1,210 | 1,190 | 1,190 | 2,200 | 1,190 |
| 2007-05-18 | 1,227 | 1,230 | 1,211 | 1,211 | 3,900 | 1,211 |
| 2007-05-17 | 1,229 | 1,236 | 1,228 | 1,228 | 5,500 | 1,228 |
| 2007-05-16 | 1,230 | 1,231 | 1,229 | 1,229 | 700 | 1,229 |
| 2007-05-15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,400 | 1,230 |
| 2007-05-14 | 1,225 | 1,231 | 1,222 | 1,230 | 1,200 | 1,230 |
| 2007-05-11 | 1,226 | 1,227 | 1,221 | 1,221 | 1,200 | 1,221 |
| 2007-05-10 | 1,225 | 1,225 | 1,224 | 1,225 | 1,400 | 1,225 |
| 2007-05-09 | 1,237 | 1,238 | 1,224 | 1,225 | 1,600 | 1,225 |
| 2007-05-08 | 1,241 | 1,250 | 1,236 | 1,236 | 4,100 | 1,236 |
| 2007-05-07 | 1,240 | 1,250 | 1,240 | 1,240 | 2,200 | 1,240 |
| 2007-05-02 | 1,219 | 1,249 | 1,219 | 1,240 | 5,100 | 1,240 |
| 2007-05-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2007-04-27 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2007-04-26 | 1,200 | 1,230 | 1,199 | 1,230 | 3,700 | 1,230 |
| 2007-04-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,800 | 1,200 |
| 2007-04-24 | 1,202 | 1,203 | 1,200 | 1,200 | 12,200 | 1,200 |
| 2007-04-23 | 1,221 | 1,222 | 1,203 | 1,203 | 5,600 | 1,203 |
| 2007-04-20 | 1,251 | 1,255 | 1,220 | 1,221 | 11,300 | 1,221 |
| 2007-04-19 | 1,262 | 1,263 | 1,241 | 1,251 | 5,900 | 1,251 |
| 2007-04-18 | 1,284 | 1,285 | 1,259 | 1,263 | 9,100 | 1,263 |
| 2007-04-17 | 1,301 | 1,301 | 1,285 | 1,285 | 2,900 | 1,285 |
| 2007-04-16 | 1,301 | 1,302 | 1,299 | 1,301 | 8,700 | 1,301 |
| 2007-04-13 | 1,309 | 1,310 | 1,302 | 1,302 | 1,700 | 1,302 |
| 2007-04-12 | 1,310 | 1,311 | 1,303 | 1,306 | 3,200 | 1,306 |
| 2007-04-11 | 1,318 | 1,318 | 1,310 | 1,311 | 2,600 | 1,311 |
| 2007-04-10 | 1,320 | 1,321 | 1,317 | 1,318 | 2,500 | 1,318 |
| 2007-04-09 | 1,320 | 1,321 | 1,320 | 1,320 | 2,800 | 1,320 |
| 2007-04-06 | 1,324 | 1,325 | 1,321 | 1,321 | 2,100 | 1,321 |
| 2007-04-05 | 1,314 | 1,325 | 1,313 | 1,325 | 3,500 | 1,325 |
| 2007-04-04 | 1,312 | 1,314 | 1,311 | 1,311 | 4,000 | 1,311 |
| 2007-04-03 | 1,324 | 1,325 | 1,301 | 1,304 | 5,700 | 1,304 |
| 2007-04-02 | 1,333 | 1,334 | 1,325 | 1,325 | 3,400 | 1,325 |
| 2007-03-30 | 1,339 | 1,339 | 1,338 | 1,338 | 200 | 1,338 |
| 2007-03-29 | 1,339 | 1,340 | 1,339 | 1,340 | 1,900 | 1,340 |
| 2007-03-28 | 1,350 | 1,350 | 1,345 | 1,345 | 2,000 | 1,345 |
| 2007-03-27 | 1,349 | 1,350 | 1,349 | 1,350 | 2,100 | 1,350 |
| 2007-03-26 | 1,350 | 1,351 | 1,349 | 1,350 | 5,000 | 1,350 |
| 2007-03-23 | 1,359 | 1,361 | 1,350 | 1,350 | 3,600 | 1,350 |
| 2007-03-22 | 1,354 | 1,358 | 1,354 | 1,358 | 1,000 | 1,358 |
| 2007-03-20 | 1,351 | 1,354 | 1,350 | 1,354 | 1,000 | 1,354 |
| 2007-03-19 | 1,361 | 1,362 | 1,352 | 1,352 | 800 | 1,352 |
| 2007-03-16 | 1,319 | 1,350 | 1,309 | 1,350 | 5,900 | 1,350 |
| 2007-03-15 | 1,314 | 1,315 | 1,314 | 1,315 | 400 | 1,315 |
| 2007-03-14 | 1,319 | 1,320 | 1,301 | 1,310 | 6,000 | 1,310 |
| 2007-03-13 | 1,320 | 1,321 | 1,320 | 1,320 | 2,500 | 1,320 |
| 2007-03-12 | 1,339 | 1,340 | 1,320 | 1,320 | 5,500 | 1,320 |
| 2007-03-09 | 1,350 | 1,350 | 1,343 | 1,345 | 2,700 | 1,345 |
| 2007-03-08 | 1,350 | 1,350 | 1,348 | 1,348 | 700 | 1,348 |
| 2007-03-07 | 1,349 | 1,350 | 1,349 | 1,350 | 1,600 | 1,350 |
| 2007-03-06 | 1,311 | 1,350 | 1,311 | 1,350 | 5,300 | 1,350 |
| 2007-03-05 | 1,318 | 1,330 | 1,314 | 1,315 | 2,800 | 1,315 |
| 2007-03-02 | 1,316 | 1,330 | 1,316 | 1,318 | 3,200 | 1,318 |
| 2007-03-01 | 1,330 | 1,330 | 1,314 | 1,315 | 7,300 | 1,315 |
| 2007-02-28 | 1,357 | 1,358 | 1,321 | 1,330 | 6,300 | 1,330 |
| 2007-02-27 | 1,352 | 1,362 | 1,352 | 1,362 | 3,600 | 1,362 |
| 2007-02-26 | 1,339 | 1,360 | 1,339 | 1,353 | 6,300 | 1,353 |
| 2007-02-23 | 1,333 | 1,339 | 1,332 | 1,339 | 1,500 | 1,339 |
| 2007-02-22 | 1,322 | 1,335 | 1,320 | 1,334 | 8,100 | 1,334 |
| 2007-02-21 | 1,342 | 1,343 | 1,342 | 1,342 | 2,400 | 1,342 |
| 2007-02-20 | 1,343 | 1,345 | 1,342 | 1,342 | 3,300 | 1,342 |
| 2007-02-19 | 1,347 | 1,347 | 1,343 | 1,343 | 1,700 | 1,343 |
| 2007-02-16 | 1,353 | 1,354 | 1,335 | 1,346 | 5,900 | 1,346 |
| 2007-02-15 | 1,354 | 1,354 | 1,351 | 1,352 | 4,700 | 1,352 |
| 2007-02-14 | 1,365 | 1,370 | 1,350 | 1,350 | 6,900 | 1,350 |
| 2007-02-13 | 1,376 | 1,377 | 1,365 | 1,365 | 1,800 | 1,365 |
| 2007-02-09 | 1,379 | 1,379 | 1,377 | 1,377 | 1,100 | 1,377 |
| 2007-02-08 | 1,384 | 1,390 | 1,370 | 1,379 | 10,200 | 1,379 |
| 2007-02-07 | 1,383 | 1,388 | 1,380 | 1,382 | 5,700 | 1,382 |
| 2007-02-06 | 1,388 | 1,389 | 1,378 | 1,382 | 7,000 | 1,382 |
| 2007-02-05 | 1,339 | 1,396 | 1,333 | 1,378 | 22,300 | 1,378 |
| 2007-02-02 | 1,330 | 1,335 | 1,329 | 1,335 | 3,200 | 1,335 |
| 2007-02-01 | 1,320 | 1,321 | 1,319 | 1,321 | 2,500 | 1,321 |
| 2007-01-31 | 1,310 | 1,320 | 1,305 | 1,316 | 23,300 | 1,316 |
| 2007-01-30 | 1,325 | 1,326 | 1,313 | 1,315 | 13,400 | 1,315 |
| 2007-01-29 | 1,338 | 1,339 | 1,313 | 1,330 | 15,800 | 1,330 |
| 2007-01-26 | 1,339 | 1,340 | 1,330 | 1,338 | 6,700 | 1,338 |
| 2007-01-25 | 1,340 | 1,346 | 1,337 | 1,338 | 8,800 | 1,338 |
| 2007-01-24 | 1,365 | 1,365 | 1,340 | 1,340 | 8,900 | 1,340 |
| 2007-01-23 | 1,362 | 1,365 | 1,357 | 1,365 | 6,900 | 1,365 |
| 2007-01-22 | 1,360 | 1,370 | 1,358 | 1,360 | 7,500 | 1,360 |
| 2007-01-19 | 1,368 | 1,390 | 1,354 | 1,355 | 2,800 | 1,355 |
| 2007-01-18 | 1,344 | 1,370 | 1,344 | 1,370 | 5,800 | 1,370 |
| 2007-01-17 | 1,336 | 1,343 | 1,335 | 1,341 | 9,100 | 1,341 |
| 2007-01-16 | 1,359 | 1,360 | 1,330 | 1,330 | 12,800 | 1,330 |
| 2007-01-15 | 1,370 | 1,370 | 1,360 | 1,360 | 5,900 | 1,360 |
| 2007-01-12 | 1,374 | 1,375 | 1,370 | 1,371 | 2,900 | 1,371 |
| 2007-01-11 | 1,374 | 1,375 | 1,370 | 1,374 | 5,100 | 1,374 |
| 2007-01-10 | 1,375 | 1,375 | 1,374 | 1,375 | 800 | 1,375 |
| 2007-01-09 | 1,375 | 1,380 | 1,375 | 1,378 | 2,200 | 1,378 |
| 2007-01-05 | 1,389 | 1,390 | 1,375 | 1,375 | 7,100 | 1,375 |
| 2007-01-04 | 1,387 | 1,388 | 1,387 | 1,388 | 2,000 | 1,388 |
分割・併合履歴 ： [2003-03-26]1株→1.5株
