4714 (株)リソー教育 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 | 3,110 | 3,110 | 3,030 | 3,030 | 5,073 | 101 |
| 2007-12-27 | 3,170 | 3,170 | 3,090 | 3,090 | 6,469 | 103 |
| 2007-12-26 | 3,010 | 3,140 | 3,010 | 3,120 | 10,078 | 104 |
| 2007-12-25 | 3,100 | 3,100 | 3,020 | 3,060 | 11,092 | 102 |
| 2007-12-21 | 3,110 | 3,160 | 3,030 | 3,130 | 9,585 | 104.33 |
| 2007-12-20 | 3,320 | 3,360 | 3,150 | 3,200 | 9,223 | 106.67 |
| 2007-12-19 | 3,400 | 3,440 | 3,320 | 3,320 | 7,155 | 110.67 |
| 2007-12-18 | 3,500 | 3,540 | 3,410 | 3,440 | 9,263 | 114.67 |
| 2007-12-17 | 3,600 | 3,610 | 3,500 | 3,500 | 9,193 | 116.67 |
| 2007-12-14 | 3,600 | 3,630 | 3,600 | 3,600 | 7,641 | 120 |
| 2007-12-13 | 3,670 | 3,670 | 3,600 | 3,600 | 4,491 | 120 |
| 2007-12-12 | 3,600 | 3,650 | 3,590 | 3,650 | 6,252 | 121.67 |
| 2007-12-11 | 3,650 | 3,650 | 3,600 | 3,610 | 4,860 | 120.33 |
| 2007-12-10 | 3,670 | 3,670 | 3,610 | 3,640 | 6,226 | 121.33 |
| 2007-12-07 | 3,650 | 3,690 | 3,620 | 3,650 | 7,801 | 121.67 |
| 2007-12-06 | 3,660 | 3,690 | 3,630 | 3,670 | 5,145 | 122.33 |
| 2007-12-05 | 3,630 | 3,660 | 3,600 | 3,660 | 4,483 | 122 |
| 2007-12-04 | 3,660 | 3,680 | 3,630 | 3,640 | 4,555 | 121.33 |
| 2007-12-03 | 3,690 | 3,690 | 3,650 | 3,660 | 3,342 | 122 |
| 2007-11-30 | 3,670 | 3,730 | 3,630 | 3,630 | 9,157 | 121 |
| 2007-11-29 | 3,740 | 3,760 | 3,690 | 3,720 | 10,572 | 124 |
| 2007-11-28 | 3,750 | 3,800 | 3,670 | 3,730 | 3,466 | 124.33 |
| 2007-11-27 | 3,750 | 3,750 | 3,650 | 3,740 | 3,928 | 124.67 |
| 2007-11-26 | 3,610 | 3,720 | 3,560 | 3,710 | 5,702 | 123.67 |
| 2007-11-22 | 3,650 | 3,670 | 3,550 | 3,610 | 9,188 | 120.33 |
| 2007-11-21 | 3,750 | 3,800 | 3,690 | 3,690 | 6,306 | 123 |
| 2007-11-20 | 3,680 | 3,770 | 3,610 | 3,740 | 6,901 | 124.67 |
| 2007-11-19 | 3,820 | 3,860 | 3,760 | 3,780 | 6,180 | 126 |
| 2007-11-16 | 3,810 | 3,820 | 3,740 | 3,790 | 4,887 | 126.33 |
| 2007-11-15 | 3,850 | 3,880 | 3,810 | 3,860 | 3,327 | 128.67 |
| 2007-11-14 | 3,630 | 3,860 | 3,630 | 3,860 | 6,039 | 128.67 |
| 2007-11-13 | 3,720 | 3,740 | 3,600 | 3,650 | 16,316 | 121.67 |
| 2007-11-12 | 3,870 | 3,870 | 3,720 | 3,770 | 13,017 | 125.67 |
| 2007-11-09 | 3,960 | 3,980 | 3,920 | 3,920 | 6,180 | 130.67 |
| 2007-11-08 | 3,990 | 4,010 | 3,920 | 3,930 | 12,107 | 131 |
| 2007-11-07 | 4,120 | 4,120 | 4,010 | 4,010 | 9,521 | 133.67 |
| 2007-11-06 | 4,050 | 4,130 | 4,050 | 4,070 | 4,748 | 135.67 |
| 2007-11-05 | 4,110 | 4,150 | 4,050 | 4,050 | 8,320 | 135 |
| 2007-11-02 | 4,190 | 4,200 | 4,140 | 4,160 | 6,113 | 138.67 |
| 2007-11-01 | 4,270 | 4,270 | 4,180 | 4,240 | 5,246 | 141.33 |
| 2007-10-31 | 4,270 | 4,300 | 4,150 | 4,250 | 11,186 | 141.67 |
| 2007-10-30 | 4,100 | 4,380 | 4,070 | 4,370 | 21,919 | 145.67 |
| 2007-10-29 | 4,140 | 4,160 | 4,050 | 4,140 | 17,456 | 138 |
| 2007-10-26 | 4,130 | 4,130 | 4,080 | 4,100 | 5,873 | 136.67 |
| 2007-10-25 | 4,150 | 4,180 | 4,100 | 4,160 | 10,341 | 138.67 |
| 2007-10-24 | 4,150 | 4,190 | 4,060 | 4,130 | 12,573 | 137.67 |
| 2007-10-23 | 4,100 | 4,180 | 4,060 | 4,100 | 11,594 | 136.67 |
| 2007-10-22 | 4,110 | 4,200 | 4,010 | 4,140 | 11,926 | 138 |
| 2007-10-19 | 4,150 | 4,220 | 4,070 | 4,160 | 14,601 | 138.67 |
| 2007-10-18 | 4,040 | 4,200 | 4,030 | 4,180 | 9,981 | 139.33 |
| 2007-10-17 | 3,990 | 4,150 | 3,970 | 4,060 | 17,310 | 135.33 |
| 2007-10-16 | 4,100 | 4,160 | 3,990 | 4,030 | 15,786 | 134.33 |
| 2007-10-15 | 4,350 | 4,350 | 4,180 | 4,200 | 21,756 | 140 |
| 2007-10-12 | 4,370 | 4,450 | 4,330 | 4,350 | 36,728 | 145 |
| 2007-10-11 | 4,800 | 4,870 | 4,730 | 4,820 | 14,395 | 160.67 |
| 2007-10-10 | 5,060 | 5,080 | 4,780 | 4,870 | 20,416 | 162.33 |
| 2007-10-09 | 5,040 | 5,200 | 5,020 | 5,020 | 26,948 | 167.33 |
| 2007-10-05 | 4,870 | 4,940 | 4,770 | 4,940 | 14,828 | 164.67 |
| 2007-10-04 | 4,690 | 4,810 | 4,670 | 4,740 | 13,052 | 158 |
| 2007-10-03 | 4,550 | 4,620 | 4,500 | 4,610 | 8,345 | 153.67 |
| 2007-10-02 | 4,560 | 4,600 | 4,500 | 4,550 | 8,901 | 151.67 |
| 2007-10-01 | 4,500 | 4,530 | 4,460 | 4,520 | 7,163 | 150.67 |
| 2007-09-28 | 4,540 | 4,560 | 4,420 | 4,460 | 14,726 | 148.67 |
| 2007-09-27 | 4,400 | 4,490 | 4,360 | 4,490 | 11,162 | 149.67 |
| 2007-09-26 | 4,000 | 4,220 | 4,000 | 4,220 | 7,870 | 140.67 |
| 2007-09-25 | 4,150 | 4,150 | 3,900 | 4,030 | 12,207 | 134.33 |
| 2007-09-21 | 4,130 | 4,200 | 4,080 | 4,120 | 6,642 | 137.33 |
| 2007-09-20 | 4,230 | 4,310 | 4,160 | 4,180 | 10,313 | 139.33 |
| 2007-09-19 | 4,200 | 4,350 | 4,200 | 4,270 | 10,260 | 142.33 |
| 2007-09-18 | 4,200 | 4,260 | 4,120 | 4,160 | 13,976 | 138.67 |
| 2007-09-14 | 4,310 | 4,340 | 4,180 | 4,200 | 23,332 | 140 |
| 2007-09-13 | 4,480 | 4,540 | 4,400 | 4,410 | 10,916 | 147 |
| 2007-09-12 | 4,770 | 4,810 | 4,540 | 4,630 | 12,519 | 154.33 |
| 2007-09-11 | 4,920 | 4,920 | 4,720 | 4,740 | 9,477 | 158 |
| 2007-09-10 | 4,900 | 5,030 | 4,800 | 4,930 | 16,191 | 164.33 |
| 2007-09-07 | 4,750 | 4,960 | 4,740 | 4,940 | 22,221 | 164.67 |
| 2007-09-06 | 4,810 | 4,820 | 4,690 | 4,720 | 18,642 | 157.33 |
| 2007-09-05 | 5,000 | 5,020 | 4,880 | 4,900 | 14,569 | 163.33 |
| 2007-09-04 | 5,030 | 5,060 | 5,000 | 5,030 | 11,672 | 167.67 |
| 2007-09-03 | 5,080 | 5,130 | 5,030 | 5,040 | 11,099 | 168 |
| 2007-08-31 | 5,080 | 5,160 | 5,050 | 5,130 | 14,769 | 171 |
| 2007-08-30 | 5,380 | 5,380 | 5,050 | 5,070 | 15,514 | 169 |
| 2007-08-29 | 5,200 | 5,370 | 5,190 | 5,330 | 11,796 | 177.67 |
| 2007-08-28 | 5,530 | 5,530 | 5,330 | 5,380 | 11,599 | 179.33 |
| 2007-08-27 | 5,600 | 5,630 | 5,460 | 5,530 | 11,580 | 184.33 |
| 2007-08-24 | 5,650 | 5,650 | 5,460 | 5,560 | 12,187 | 185.33 |
| 2007-08-23 | 5,530 | 5,730 | 5,530 | 5,670 | 9,352 | 189 |
| 2007-08-22 | 5,400 | 5,680 | 5,400 | 5,580 | 18,844 | 186 |
| 2007-08-21 | 5,740 | 5,910 | 5,740 | 5,870 | 6,099 | 195.67 |
| 2007-08-20 | 5,710 | 5,950 | 5,710 | 5,900 | 9,696 | 196.67 |
| 2007-08-17 | 6,020 | 6,020 | 5,800 | 5,810 | 9,525 | 193.67 |
| 2007-08-16 | 6,080 | 6,120 | 5,900 | 6,060 | 9,496 | 202 |
| 2007-08-15 | 6,100 | 6,210 | 6,050 | 6,200 | 10,067 | 206.67 |
| 2007-08-14 | 6,120 | 6,220 | 6,110 | 6,150 | 5,539 | 205 |
| 2007-08-13 | 6,010 | 6,190 | 6,010 | 6,120 | 8,594 | 204 |
| 2007-08-10 | 6,110 | 6,120 | 6,000 | 6,020 | 9,034 | 200.67 |
| 2007-08-09 | 6,060 | 6,190 | 6,020 | 6,180 | 12,254 | 206 |
| 2007-08-08 | 6,230 | 6,230 | 5,990 | 6,070 | 18,005 | 202.33 |
| 2007-08-07 | 6,260 | 6,300 | 6,170 | 6,180 | 6,682 | 206 |
| 2007-08-06 | 6,230 | 6,280 | 6,190 | 6,270 | 10,788 | 209 |
| 2007-08-03 | 6,350 | 6,430 | 6,300 | 6,330 | 6,997 | 211 |
| 2007-08-02 | 6,350 | 6,400 | 6,230 | 6,330 | 4,975 | 211 |
| 2007-08-01 | 6,450 | 6,490 | 6,280 | 6,310 | 6,008 | 210.33 |
| 2007-07-31 | 6,370 | 6,470 | 6,360 | 6,470 | 4,092 | 215.67 |
| 2007-07-30 | 6,380 | 6,450 | 6,330 | 6,420 | 5,675 | 214 |
| 2007-07-27 | 6,420 | 6,540 | 6,390 | 6,420 | 7,350 | 214 |
| 2007-07-26 | 6,500 | 6,580 | 6,450 | 6,520 | 6,081 | 217.33 |
| 2007-07-25 | 6,460 | 6,540 | 6,440 | 6,490 | 7,767 | 216.33 |
| 2007-07-24 | 6,600 | 6,680 | 6,500 | 6,550 | 10,725 | 218.33 |
| 2007-07-23 | 6,550 | 6,670 | 6,550 | 6,580 | 7,327 | 219.33 |
| 2007-07-20 | 6,760 | 6,790 | 6,530 | 6,560 | 11,393 | 218.67 |
| 2007-07-19 | 6,650 | 6,770 | 6,650 | 6,750 | 6,291 | 225 |
| 2007-07-18 | 6,770 | 6,800 | 6,680 | 6,690 | 6,986 | 223 |
| 2007-07-17 | 6,850 | 6,880 | 6,760 | 6,770 | 5,319 | 225.67 |
| 2007-07-13 | 6,860 | 6,870 | 6,760 | 6,830 | 9,929 | 227.67 |
| 2007-07-12 | 6,850 | 6,900 | 6,840 | 6,870 | 7,349 | 229 |
| 2007-07-11 | 6,860 | 6,910 | 6,840 | 6,860 | 8,418 | 228.67 |
| 2007-07-10 | 6,950 | 6,980 | 6,830 | 6,900 | 13,094 | 230 |
| 2007-07-09 | 6,790 | 6,960 | 6,750 | 6,920 | 17,966 | 230.67 |
| 2007-07-06 | 6,690 | 6,870 | 6,660 | 6,720 | 14,469 | 224 |
| 2007-07-05 | 6,610 | 6,680 | 6,610 | 6,680 | 6,331 | 222.67 |
| 2007-07-04 | 6,690 | 6,710 | 6,620 | 6,620 | 7,393 | 220.67 |
| 2007-07-03 | 6,590 | 6,650 | 6,550 | 6,650 | 12,431 | 221.67 |
| 2007-07-02 | 6,550 | 6,590 | 6,520 | 6,570 | 5,694 | 219 |
| 2007-06-29 | 6,620 | 6,630 | 6,550 | 6,600 | 4,805 | 220 |
| 2007-06-28 | 6,540 | 6,620 | 6,540 | 6,620 | 7,354 | 220.67 |
| 2007-06-27 | 6,630 | 6,680 | 6,540 | 6,610 | 10,092 | 220.33 |
| 2007-06-26 | 6,680 | 6,680 | 6,580 | 6,590 | 8,419 | 219.67 |
| 2007-06-25 | 6,670 | 6,710 | 6,600 | 6,600 | 10,127 | 220 |
| 2007-06-22 | 6,710 | 6,710 | 6,650 | 6,670 | 8,655 | 222.33 |
| 2007-06-21 | 6,650 | 6,720 | 6,620 | 6,720 | 9,603 | 224 |
| 2007-06-20 | 6,710 | 6,710 | 6,640 | 6,650 | 8,229 | 221.67 |
| 2007-06-19 | 6,730 | 6,730 | 6,610 | 6,690 | 13,449 | 223 |
| 2007-06-18 | 6,510 | 6,690 | 6,490 | 6,690 | 13,554 | 223 |
| 2007-06-15 | 6,410 | 6,500 | 6,400 | 6,490 | 9,129 | 216.33 |
| 2007-06-14 | 6,420 | 6,470 | 6,360 | 6,400 | 8,155 | 213.33 |
| 2007-06-13 | 6,360 | 6,460 | 6,360 | 6,440 | 5,590 | 214.67 |
| 2007-06-12 | 6,550 | 6,580 | 6,330 | 6,460 | 14,690 | 215.33 |
| 2007-06-11 | 6,640 | 6,690 | 6,540 | 6,550 | 9,122 | 218.33 |
| 2007-06-08 | 6,700 | 6,700 | 6,520 | 6,650 | 17,995 | 221.67 |
| 2007-06-07 | 6,650 | 6,730 | 6,610 | 6,720 | 8,648 | 224 |
| 2007-06-06 | 6,730 | 6,740 | 6,580 | 6,660 | 20,185 | 222 |
| 2007-06-05 | 6,730 | 6,760 | 6,710 | 6,740 | 10,726 | 224.67 |
| 2007-06-04 | 6,850 | 6,870 | 6,680 | 6,720 | 22,054 | 224 |
| 2007-06-01 | 6,850 | 6,920 | 6,840 | 6,880 | 4,603 | 229.33 |
| 2007-05-31 | 6,910 | 7,000 | 6,830 | 6,890 | 18,899 | 229.67 |
| 2007-05-30 | 6,910 | 6,970 | 6,870 | 6,890 | 17,897 | 229.67 |
| 2007-05-29 | 6,750 | 7,000 | 6,750 | 6,960 | 24,443 | 232 |
| 2007-05-28 | 6,880 | 6,880 | 6,720 | 6,740 | 24,686 | 224.67 |
| 2007-05-25 | 6,910 | 6,980 | 6,820 | 6,820 | 23,070 | 227.33 |
| 2007-05-24 | 7,000 | 7,050 | 6,850 | 6,910 | 32,961 | 230.33 |
| 2007-05-23 | 6,780 | 7,050 | 6,750 | 6,990 | 47,036 | 233 |
| 2007-05-22 | 6,560 | 6,730 | 6,450 | 6,730 | 34,036 | 224.33 |
| 2007-05-21 | 6,780 | 6,840 | 6,510 | 6,560 | 24,888 | 218.67 |
| 2007-05-18 | 6,870 | 6,940 | 6,720 | 6,760 | 26,559 | 225.33 |
| 2007-05-17 | 6,900 | 6,940 | 6,870 | 6,870 | 23,320 | 229 |
| 2007-05-16 | 6,840 | 6,970 | 6,800 | 6,870 | 42,806 | 229 |
| 2007-05-15 | 6,700 | 6,820 | 6,680 | 6,750 | 26,922 | 225 |
| 2007-05-14 | 6,720 | 6,770 | 6,520 | 6,670 | 24,067 | 222.33 |
| 2007-05-11 | 6,610 | 6,750 | 6,610 | 6,710 | 15,871 | 223.67 |
| 2007-05-10 | 6,820 | 6,850 | 6,560 | 6,600 | 27,754 | 220 |
| 2007-05-09 | 7,020 | 7,020 | 6,860 | 6,920 | 18,636 | 230.67 |
| 2007-05-08 | 6,990 | 7,060 | 6,890 | 6,930 | 32,824 | 231 |
| 2007-05-07 | 6,690 | 6,930 | 6,690 | 6,890 | 35,158 | 229.67 |
| 2007-05-02 | 6,770 | 6,780 | 6,600 | 6,690 | 29,165 | 223 |
| 2007-05-01 | 6,320 | 6,820 | 6,320 | 6,770 | 53,809 | 225.67 |
| 2007-04-27 | 6,100 | 6,440 | 6,100 | 6,420 | 47,419 | 214 |
| 2007-04-26 | 6,320 | 6,350 | 6,060 | 6,150 | 48,648 | 205 |
| 2007-04-25 | 6,480 | 6,480 | 6,270 | 6,330 | 49,451 | 211 |
| 2007-04-24 | 6,500 | 6,550 | 6,210 | 6,300 | 115,848 | 210 |
| 2007-04-23 | 6,940 | 6,940 | 6,650 | 6,760 | 45,151 | 225.33 |
| 2007-04-20 | 7,000 | 7,000 | 6,900 | 6,940 | 31,767 | 231.33 |
| 2007-04-19 | 7,010 | 7,040 | 6,880 | 6,990 | 42,175 | 233 |
| 2007-04-18 | 7,200 | 7,270 | 6,980 | 7,000 | 51,727 | 233.33 |
| 2007-04-17 | 7,110 | 7,200 | 7,060 | 7,120 | 29,349 | 237.33 |
| 2007-04-16 | 7,300 | 7,300 | 6,940 | 6,980 | 62,741 | 232.67 |
| 2007-04-13 | 7,300 | 7,300 | 7,210 | 7,230 | 29,418 | 241 |
| 2007-04-12 | 7,400 | 7,470 | 7,250 | 7,310 | 34,287 | 243.67 |
| 2007-04-11 | 7,400 | 7,540 | 7,400 | 7,450 | 32,751 | 248.33 |
| 2007-04-10 | 7,660 | 7,660 | 7,360 | 7,390 | 44,769 | 246.33 |
| 2007-04-09 | 7,770 | 7,790 | 7,630 | 7,690 | 27,078 | 256.33 |
| 2007-04-06 | 7,840 | 7,890 | 7,700 | 7,720 | 22,373 | 257.33 |
| 2007-04-05 | 7,900 | 7,930 | 7,810 | 7,870 | 10,092 | 262.33 |
| 2007-04-04 | 7,880 | 7,950 | 7,840 | 7,910 | 9,666 | 263.67 |
| 2007-04-03 | 7,840 | 7,920 | 7,730 | 7,860 | 18,717 | 262 |
| 2007-04-02 | 7,800 | 7,880 | 7,710 | 7,830 | 13,854 | 261 |
| 2007-03-30 | 7,900 | 7,940 | 7,830 | 7,860 | 5,176 | 262 |
| 2007-03-29 | 7,840 | 7,970 | 7,770 | 7,800 | 14,563 | 260 |
| 2007-03-28 | 7,970 | 8,040 | 7,870 | 8,020 | 12,431 | 267.33 |
| 2007-03-27 | 7,970 | 7,970 | 7,690 | 7,890 | 17,425 | 263 |
| 2007-03-26 | 8,030 | 8,050 | 7,850 | 7,940 | 15,330 | 264.67 |
| 2007-03-23 | 7,790 | 8,060 | 7,790 | 8,030 | 41,923 | 267.67 |
| 2007-03-22 | 7,660 | 7,980 | 7,640 | 7,870 | 20,958 | 262.33 |
| 2007-03-20 | 7,670 | 7,720 | 7,600 | 7,650 | 25,099 | 255 |
| 2007-03-19 | 7,720 | 7,770 | 7,640 | 7,670 | 23,378 | 255.67 |
| 2007-03-16 | 7,940 | 7,980 | 7,610 | 7,770 | 22,791 | 259 |
| 2007-03-15 | 8,000 | 8,080 | 7,940 | 7,940 | 13,915 | 264.67 |
| 2007-03-14 | 8,020 | 8,140 | 8,000 | 8,000 | 9,990 | 266.67 |
| 2007-03-13 | 8,320 | 8,340 | 8,220 | 8,220 | 11,593 | 274 |
| 2007-03-12 | 8,240 | 8,330 | 8,220 | 8,310 | 12,075 | 277 |
| 2007-03-09 | 8,040 | 8,300 | 8,010 | 8,210 | 25,427 | 273.67 |
| 2007-03-08 | 8,000 | 8,120 | 7,960 | 8,080 | 24,339 | 269.33 |
| 2007-03-07 | 8,000 | 8,060 | 7,930 | 8,000 | 19,372 | 266.67 |
| 2007-03-06 | 7,900 | 7,980 | 7,900 | 7,970 | 15,904 | 265.67 |
| 2007-03-05 | 8,100 | 8,110 | 7,910 | 8,040 | 20,148 | 268 |
| 2007-03-02 | 8,100 | 8,210 | 8,050 | 8,100 | 13,518 | 270 |
| 2007-03-01 | 8,170 | 8,280 | 8,000 | 8,180 | 14,574 | 272.67 |
| 2007-02-28 | 7,750 | 8,160 | 7,750 | 8,160 | 25,879 | 272 |
| 2007-02-27 | 8,430 | 8,500 | 8,190 | 8,250 | 17,906 | 275 |
| 2007-02-26 | 8,340 | 8,460 | 8,310 | 8,450 | 14,401 | 281.67 |
| 2007-02-23 | 8,450 | 8,470 | 8,350 | 8,380 | 13,287 | 279.33 |
| 2007-02-22 | 8,550 | 8,620 | 8,380 | 8,390 | 21,533 | 279.67 |
| 2007-02-21 | 8,310 | 8,500 | 8,300 | 8,460 | 16,749 | 282 |
| 2007-02-20 | 8,410 | 8,420 | 8,220 | 8,380 | 18,710 | 279.33 |
| 2007-02-19 | 8,570 | 8,680 | 8,200 | 8,410 | 29,030 | 280.33 |
| 2007-02-16 | 8,480 | 8,600 | 8,410 | 8,500 | 31,322 | 283.33 |
| 2007-02-15 | 8,200 | 8,520 | 8,180 | 8,520 | 52,872 | 284 |
| 2007-02-14 | 7,900 | 8,130 | 7,890 | 8,120 | 22,321 | 270.67 |
| 2007-02-13 | 7,890 | 7,920 | 7,850 | 7,890 | 6,037 | 263 |
| 2007-02-09 | 7,820 | 7,940 | 7,790 | 7,890 | 12,450 | 263 |
| 2007-02-08 | 7,850 | 7,860 | 7,810 | 7,820 | 11,868 | 260.67 |
| 2007-02-07 | 7,820 | 7,860 | 7,810 | 7,820 | 10,344 | 260.67 |
| 2007-02-06 | 7,800 | 7,850 | 7,790 | 7,830 | 9,486 | 261 |
| 2007-02-05 | 7,910 | 7,920 | 7,800 | 7,810 | 13,966 | 260.33 |
| 2007-02-02 | 7,900 | 7,950 | 7,880 | 7,910 | 6,907 | 263.67 |
| 2007-02-01 | 7,930 | 7,980 | 7,900 | 7,940 | 5,457 | 264.67 |
| 2007-01-31 | 8,000 | 8,000 | 7,900 | 7,940 | 8,740 | 264.67 |
| 2007-01-30 | 8,000 | 8,010 | 7,970 | 7,970 | 11,104 | 265.67 |
| 2007-01-29 | 8,030 | 8,030 | 7,950 | 7,970 | 7,854 | 265.67 |
| 2007-01-26 | 7,950 | 7,980 | 7,900 | 7,960 | 7,160 | 265.33 |
| 2007-01-25 | 7,970 | 8,000 | 7,930 | 7,940 | 9,966 | 264.67 |
| 2007-01-24 | 8,000 | 8,020 | 7,950 | 7,960 | 10,735 | 265.33 |
| 2007-01-23 | 8,000 | 8,030 | 7,940 | 7,950 | 13,624 | 265 |
| 2007-01-22 | 8,040 | 8,060 | 8,000 | 8,020 | 13,773 | 267.33 |
| 2007-01-19 | 7,980 | 8,030 | 7,960 | 8,000 | 11,768 | 266.67 |
| 2007-01-18 | 7,920 | 7,990 | 7,900 | 7,960 | 12,547 | 265.33 |
| 2007-01-17 | 7,910 | 7,970 | 7,860 | 7,930 | 8,044 | 264.33 |
| 2007-01-16 | 7,860 | 7,950 | 7,840 | 7,920 | 12,659 | 264 |
| 2007-01-15 | 7,870 | 7,880 | 7,820 | 7,860 | 16,020 | 262 |
| 2007-01-12 | 7,920 | 7,940 | 7,870 | 7,900 | 9,439 | 263.33 |
| 2007-01-11 | 7,970 | 8,000 | 7,860 | 7,900 | 16,088 | 263.33 |
| 2007-01-10 | 8,050 | 8,070 | 7,950 | 7,960 | 13,900 | 265.33 |
| 2007-01-09 | 8,100 | 8,100 | 8,010 | 8,040 | 11,039 | 268 |
| 2007-01-05 | 8,100 | 8,150 | 7,920 | 7,990 | 26,386 | 266.33 |
| 2007-01-04 | 7,910 | 7,960 | 7,890 | 7,900 | 4,533 | 263.33 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2013-08-28]1株→10株 [2005-03-08]1株→5株 [2004-09-27]1株→3株 [2004-03-26]1株→3株 [2002-06-25]1株→4株 [1999-11-02]1株→5株
