4728 (株)トーセ 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 | 1,055 | 1,080 | 1,050 | 1,080 | 5,100 | 1,080 |
| 2007-12-27 | 1,112 | 1,118 | 1,085 | 1,085 | 6,600 | 1,085 |
| 2007-12-26 | 1,010 | 1,100 | 1,010 | 1,097 | 11,600 | 1,097 |
| 2007-12-25 | 1,029 | 1,030 | 1,010 | 1,010 | 14,600 | 1,010 |
| 2007-12-21 | 970 | 1,010 | 970 | 1,001 | 21,400 | 1,001 |
| 2007-12-20 | 1,050 | 1,051 | 1,031 | 1,040 | 9,700 | 1,040 |
| 2007-12-19 | 1,070 | 1,110 | 1,055 | 1,055 | 13,300 | 1,055 |
| 2007-12-18 | 1,078 | 1,078 | 1,050 | 1,057 | 14,800 | 1,057 |
| 2007-12-17 | 1,130 | 1,130 | 1,075 | 1,084 | 17,500 | 1,084 |
| 2007-12-14 | 1,145 | 1,154 | 1,145 | 1,146 | 16,900 | 1,146 |
| 2007-12-13 | 1,179 | 1,179 | 1,152 | 1,154 | 8,400 | 1,154 |
| 2007-12-12 | 1,155 | 1,175 | 1,145 | 1,174 | 8,000 | 1,174 |
| 2007-12-11 | 1,160 | 1,165 | 1,159 | 1,161 | 5,200 | 1,161 |
| 2007-12-10 | 1,170 | 1,182 | 1,159 | 1,160 | 8,600 | 1,160 |
| 2007-12-07 | 1,185 | 1,190 | 1,165 | 1,170 | 8,900 | 1,170 |
| 2007-12-06 | 1,164 | 1,184 | 1,164 | 1,170 | 5,300 | 1,170 |
| 2007-12-05 | 1,168 | 1,178 | 1,160 | 1,174 | 4,100 | 1,174 |
| 2007-12-04 | 1,180 | 1,192 | 1,155 | 1,160 | 7,200 | 1,160 |
| 2007-12-03 | 1,230 | 1,230 | 1,170 | 1,179 | 16,300 | 1,179 |
| 2007-11-30 | 1,205 | 1,220 | 1,200 | 1,209 | 13,400 | 1,209 |
| 2007-11-29 | 1,221 | 1,250 | 1,220 | 1,221 | 7,100 | 1,221 |
| 2007-11-28 | 1,220 | 1,240 | 1,200 | 1,240 | 15,100 | 1,240 |
| 2007-11-27 | 1,165 | 1,212 | 1,165 | 1,212 | 3,700 | 1,212 |
| 2007-11-26 | 1,131 | 1,210 | 1,121 | 1,205 | 4,800 | 1,205 |
| 2007-11-22 | 1,165 | 1,165 | 1,105 | 1,131 | 7,000 | 1,131 |
| 2007-11-21 | 1,150 | 1,165 | 1,092 | 1,092 | 9,200 | 1,092 |
| 2007-11-20 | 1,150 | 1,150 | 1,065 | 1,132 | 16,400 | 1,132 |
| 2007-11-19 | 1,182 | 1,185 | 1,162 | 1,162 | 8,500 | 1,162 |
| 2007-11-16 | 1,210 | 1,220 | 1,160 | 1,182 | 10,100 | 1,182 |
| 2007-11-15 | 1,218 | 1,230 | 1,200 | 1,211 | 2,600 | 1,211 |
| 2007-11-14 | 1,229 | 1,240 | 1,209 | 1,218 | 6,600 | 1,218 |
| 2007-11-13 | 1,166 | 1,200 | 1,160 | 1,189 | 9,100 | 1,189 |
| 2007-11-12 | 1,200 | 1,211 | 1,155 | 1,206 | 8,600 | 1,206 |
| 2007-11-09 | 1,206 | 1,235 | 1,201 | 1,211 | 13,500 | 1,211 |
| 2007-11-08 | 1,250 | 1,260 | 1,201 | 1,223 | 11,300 | 1,223 |
| 2007-11-07 | 1,305 | 1,308 | 1,299 | 1,299 | 8,100 | 1,299 |
| 2007-11-06 | 1,311 | 1,320 | 1,305 | 1,308 | 5,400 | 1,308 |
| 2007-11-05 | 1,326 | 1,326 | 1,306 | 1,306 | 4,300 | 1,306 |
| 2007-11-02 | 1,302 | 1,329 | 1,302 | 1,325 | 5,800 | 1,325 |
| 2007-11-01 | 1,330 | 1,330 | 1,318 | 1,321 | 4,300 | 1,321 |
| 2007-10-31 | 1,332 | 1,332 | 1,318 | 1,330 | 9,800 | 1,330 |
| 2007-10-30 | 1,318 | 1,340 | 1,314 | 1,320 | 6,100 | 1,320 |
| 2007-10-29 | 1,316 | 1,328 | 1,315 | 1,328 | 15,000 | 1,328 |
| 2007-10-26 | 1,333 | 1,333 | 1,303 | 1,315 | 8,500 | 1,315 |
| 2007-10-25 | 1,330 | 1,330 | 1,306 | 1,313 | 3,900 | 1,313 |
| 2007-10-24 | 1,331 | 1,338 | 1,330 | 1,338 | 7,700 | 1,338 |
| 2007-10-23 | 1,325 | 1,340 | 1,321 | 1,331 | 11,000 | 1,331 |
| 2007-10-22 | 1,285 | 1,345 | 1,285 | 1,345 | 11,400 | 1,345 |
| 2007-10-19 | 1,330 | 1,341 | 1,315 | 1,336 | 18,600 | 1,336 |
| 2007-10-18 | 1,305 | 1,324 | 1,300 | 1,310 | 19,300 | 1,310 |
| 2007-10-17 | 1,296 | 1,317 | 1,292 | 1,302 | 29,300 | 1,302 |
| 2007-10-16 | 1,312 | 1,313 | 1,282 | 1,295 | 64,400 | 1,295 |
| 2007-10-15 | 1,460 | 1,460 | 1,282 | 1,300 | 215,300 | 1,300 |
| 2007-10-12 | 1,455 | 1,500 | 1,455 | 1,482 | 14,300 | 1,482 |
| 2007-10-11 | 1,449 | 1,475 | 1,429 | 1,474 | 15,200 | 1,474 |
| 2007-10-10 | 1,452 | 1,470 | 1,442 | 1,445 | 13,600 | 1,445 |
| 2007-10-09 | 1,425 | 1,449 | 1,419 | 1,448 | 9,500 | 1,448 |
| 2007-10-05 | 1,427 | 1,431 | 1,415 | 1,419 | 7,700 | 1,419 |
| 2007-10-04 | 1,421 | 1,480 | 1,419 | 1,426 | 12,300 | 1,426 |
| 2007-10-03 | 1,450 | 1,470 | 1,420 | 1,470 | 14,800 | 1,470 |
| 2007-10-02 | 1,397 | 1,400 | 1,380 | 1,400 | 9,100 | 1,400 |
| 2007-10-01 | 1,350 | 1,381 | 1,350 | 1,360 | 11,600 | 1,360 |
| 2007-09-28 | 1,365 | 1,375 | 1,346 | 1,352 | 18,400 | 1,352 |
| 2007-09-27 | 1,343 | 1,350 | 1,320 | 1,325 | 30,500 | 1,325 |
| 2007-09-26 | 1,381 | 1,390 | 1,310 | 1,326 | 14,200 | 1,326 |
| 2007-09-25 | 1,380 | 1,417 | 1,365 | 1,367 | 6,600 | 1,367 |
| 2007-09-21 | 1,331 | 1,397 | 1,331 | 1,390 | 21,400 | 1,390 |
| 2007-09-20 | 1,365 | 1,375 | 1,315 | 1,325 | 11,900 | 1,325 |
| 2007-09-19 | 1,352 | 1,380 | 1,330 | 1,345 | 24,200 | 1,345 |
| 2007-09-18 | 1,350 | 1,364 | 1,320 | 1,340 | 31,700 | 1,340 |
| 2007-09-14 | 1,399 | 1,421 | 1,360 | 1,370 | 68,000 | 1,370 |
| 2007-09-13 | 1,440 | 1,449 | 1,424 | 1,439 | 9,200 | 1,439 |
| 2007-09-12 | 1,444 | 1,459 | 1,432 | 1,449 | 12,000 | 1,449 |
| 2007-09-11 | 1,420 | 1,448 | 1,412 | 1,430 | 11,900 | 1,430 |
| 2007-09-10 | 1,420 | 1,433 | 1,410 | 1,428 | 7,600 | 1,428 |
| 2007-09-07 | 1,436 | 1,444 | 1,427 | 1,430 | 7,800 | 1,430 |
| 2007-09-06 | 1,468 | 1,468 | 1,424 | 1,452 | 1,900 | 1,452 |
| 2007-09-05 | 1,475 | 1,495 | 1,456 | 1,472 | 3,200 | 1,472 |
| 2007-09-04 | 1,518 | 1,518 | 1,415 | 1,494 | 12,000 | 1,494 |
| 2007-09-03 | 1,506 | 1,525 | 1,489 | 1,510 | 8,600 | 1,510 |
| 2007-08-31 | 1,500 | 1,535 | 1,472 | 1,535 | 9,600 | 1,535 |
| 2007-08-30 | 1,500 | 1,509 | 1,495 | 1,500 | 6,800 | 1,500 |
| 2007-08-29 | 1,480 | 1,501 | 1,451 | 1,501 | 6,800 | 1,501 |
| 2007-08-28 | 1,529 | 1,558 | 1,510 | 1,530 | 13,000 | 1,530 |
| 2007-08-27 | 1,523 | 1,559 | 1,523 | 1,559 | 17,100 | 1,559 |
| 2007-08-24 | 1,516 | 1,520 | 1,490 | 1,510 | 7,600 | 1,510 |
| 2007-08-23 | 1,450 | 1,514 | 1,450 | 1,514 | 13,100 | 1,514 |
| 2007-08-22 | 1,430 | 1,472 | 1,430 | 1,455 | 9,000 | 1,455 |
| 2007-08-21 | 1,447 | 1,491 | 1,430 | 1,450 | 19,500 | 1,450 |
| 2007-08-20 | 1,500 | 1,565 | 1,430 | 1,467 | 31,400 | 1,467 |
| 2007-08-17 | 1,485 | 1,485 | 1,400 | 1,403 | 20,700 | 1,403 |
| 2007-08-16 | 1,515 | 1,526 | 1,457 | 1,495 | 17,100 | 1,495 |
| 2007-08-15 | 1,517 | 1,550 | 1,513 | 1,544 | 14,900 | 1,544 |
| 2007-08-14 | 1,546 | 1,583 | 1,500 | 1,577 | 15,800 | 1,577 |
| 2007-08-13 | 1,575 | 1,600 | 1,530 | 1,557 | 27,700 | 1,557 |
| 2007-08-10 | 1,608 | 1,682 | 1,600 | 1,627 | 32,000 | 1,627 |
| 2007-08-09 | 1,605 | 1,710 | 1,595 | 1,700 | 73,600 | 1,700 |
| 2007-08-08 | 1,578 | 1,588 | 1,561 | 1,584 | 19,300 | 1,584 |
| 2007-08-07 | 1,601 | 1,619 | 1,574 | 1,588 | 17,800 | 1,588 |
| 2007-08-06 | 1,580 | 1,629 | 1,580 | 1,609 | 14,900 | 1,609 |
| 2007-08-03 | 1,590 | 1,610 | 1,561 | 1,610 | 17,600 | 1,610 |
| 2007-08-02 | 1,578 | 1,579 | 1,530 | 1,552 | 25,300 | 1,552 |
| 2007-08-01 | 1,620 | 1,629 | 1,565 | 1,578 | 11,100 | 1,578 |
| 2007-07-31 | 1,604 | 1,640 | 1,560 | 1,604 | 30,700 | 1,604 |
| 2007-07-30 | 1,591 | 1,626 | 1,590 | 1,620 | 7,400 | 1,620 |
| 2007-07-27 | 1,598 | 1,640 | 1,591 | 1,628 | 14,900 | 1,628 |
| 2007-07-26 | 1,667 | 1,690 | 1,652 | 1,652 | 17,900 | 1,652 |
| 2007-07-25 | 1,599 | 1,679 | 1,588 | 1,679 | 32,300 | 1,679 |
| 2007-07-24 | 1,601 | 1,640 | 1,575 | 1,629 | 31,600 | 1,629 |
| 2007-07-23 | 1,627 | 1,627 | 1,580 | 1,596 | 17,000 | 1,596 |
| 2007-07-20 | 1,624 | 1,680 | 1,615 | 1,615 | 29,800 | 1,615 |
| 2007-07-19 | 1,634 | 1,634 | 1,596 | 1,621 | 25,100 | 1,621 |
| 2007-07-18 | 1,677 | 1,691 | 1,617 | 1,634 | 23,500 | 1,634 |
| 2007-07-17 | 1,655 | 1,699 | 1,601 | 1,690 | 80,900 | 1,690 |
| 2007-07-13 | 1,782 | 1,782 | 1,723 | 1,745 | 41,400 | 1,745 |
| 2007-07-12 | 1,744 | 1,800 | 1,706 | 1,740 | 85,500 | 1,740 |
| 2007-07-11 | 1,701 | 1,746 | 1,701 | 1,740 | 75,100 | 1,740 |
| 2007-07-10 | 1,601 | 1,790 | 1,601 | 1,741 | 190,900 | 1,741 |
| 2007-07-09 | 1,565 | 1,579 | 1,550 | 1,578 | 25,800 | 1,578 |
| 2007-07-06 | 1,508 | 1,549 | 1,508 | 1,546 | 24,300 | 1,546 |
| 2007-07-05 | 1,516 | 1,520 | 1,500 | 1,506 | 23,100 | 1,506 |
| 2007-07-04 | 1,535 | 1,535 | 1,502 | 1,515 | 19,900 | 1,515 |
| 2007-07-03 | 1,550 | 1,550 | 1,501 | 1,530 | 18,900 | 1,530 |
| 2007-07-02 | 1,521 | 1,521 | 1,493 | 1,505 | 11,500 | 1,505 |
| 2007-06-29 | 1,524 | 1,524 | 1,493 | 1,513 | 19,200 | 1,513 |
| 2007-06-28 | 1,540 | 1,540 | 1,510 | 1,524 | 5,500 | 1,524 |
| 2007-06-27 | 1,539 | 1,549 | 1,500 | 1,501 | 8,300 | 1,501 |
| 2007-06-26 | 1,569 | 1,579 | 1,550 | 1,569 | 17,200 | 1,569 |
| 2007-06-25 | 1,523 | 1,550 | 1,480 | 1,541 | 58,600 | 1,541 |
| 2007-06-22 | 1,501 | 1,524 | 1,500 | 1,524 | 10,000 | 1,524 |
| 2007-06-21 | 1,482 | 1,529 | 1,480 | 1,524 | 20,000 | 1,524 |
| 2007-06-20 | 1,500 | 1,500 | 1,460 | 1,463 | 12,200 | 1,463 |
| 2007-06-19 | 1,530 | 1,530 | 1,460 | 1,493 | 13,200 | 1,493 |
| 2007-06-18 | 1,431 | 1,520 | 1,431 | 1,520 | 26,500 | 1,520 |
| 2007-06-15 | 1,411 | 1,424 | 1,405 | 1,421 | 10,000 | 1,421 |
| 2007-06-14 | 1,402 | 1,409 | 1,401 | 1,404 | 2,600 | 1,404 |
| 2007-06-13 | 1,400 | 1,409 | 1,400 | 1,400 | 1,600 | 1,400 |
| 2007-06-12 | 1,410 | 1,410 | 1,400 | 1,400 | 4,800 | 1,400 |
| 2007-06-11 | 1,416 | 1,418 | 1,396 | 1,401 | 7,500 | 1,401 |
| 2007-06-08 | 1,401 | 1,408 | 1,395 | 1,400 | 12,000 | 1,400 |
| 2007-06-07 | 1,399 | 1,416 | 1,399 | 1,408 | 11,400 | 1,408 |
| 2007-06-06 | 1,418 | 1,418 | 1,390 | 1,395 | 25,200 | 1,395 |
| 2007-06-05 | 1,420 | 1,420 | 1,410 | 1,419 | 10,400 | 1,419 |
| 2007-06-04 | 1,437 | 1,437 | 1,419 | 1,420 | 7,200 | 1,420 |
| 2007-06-01 | 1,419 | 1,435 | 1,419 | 1,424 | 4,800 | 1,424 |
| 2007-05-31 | 1,427 | 1,433 | 1,416 | 1,416 | 11,800 | 1,416 |
| 2007-05-30 | 1,430 | 1,440 | 1,419 | 1,428 | 9,900 | 1,428 |
| 2007-05-29 | 1,431 | 1,442 | 1,422 | 1,426 | 6,200 | 1,426 |
| 2007-05-28 | 1,443 | 1,454 | 1,440 | 1,450 | 12,300 | 1,450 |
| 2007-05-25 | 1,454 | 1,454 | 1,414 | 1,443 | 13,700 | 1,443 |
| 2007-05-24 | 1,449 | 1,449 | 1,415 | 1,423 | 8,500 | 1,423 |
| 2007-05-23 | 1,429 | 1,450 | 1,420 | 1,450 | 6,200 | 1,450 |
| 2007-05-22 | 1,445 | 1,445 | 1,410 | 1,428 | 8,600 | 1,428 |
| 2007-05-21 | 1,460 | 1,460 | 1,410 | 1,447 | 8,200 | 1,447 |
| 2007-05-18 | 1,460 | 1,460 | 1,410 | 1,410 | 8,500 | 1,410 |
| 2007-05-17 | 1,416 | 1,418 | 1,399 | 1,414 | 11,800 | 1,414 |
| 2007-05-16 | 1,420 | 1,421 | 1,390 | 1,391 | 20,200 | 1,391 |
| 2007-05-15 | 1,445 | 1,450 | 1,430 | 1,433 | 19,100 | 1,433 |
| 2007-05-14 | 1,504 | 1,504 | 1,449 | 1,451 | 31,700 | 1,451 |
| 2007-05-11 | 1,505 | 1,524 | 1,500 | 1,503 | 9,100 | 1,503 |
| 2007-05-10 | 1,560 | 1,560 | 1,509 | 1,512 | 17,000 | 1,512 |
| 2007-05-09 | 1,560 | 1,560 | 1,540 | 1,555 | 8,500 | 1,555 |
| 2007-05-08 | 1,564 | 1,564 | 1,530 | 1,559 | 17,700 | 1,559 |
| 2007-05-07 | 1,529 | 1,533 | 1,512 | 1,513 | 18,100 | 1,513 |
| 2007-05-02 | 1,561 | 1,561 | 1,527 | 1,527 | 32,800 | 1,527 |
| 2007-05-01 | 1,560 | 1,562 | 1,500 | 1,517 | 16,800 | 1,517 |
| 2007-04-27 | 1,566 | 1,588 | 1,521 | 1,560 | 27,400 | 1,560 |
| 2007-04-26 | 1,625 | 1,625 | 1,585 | 1,595 | 40,900 | 1,595 |
| 2007-04-25 | 1,656 | 1,657 | 1,590 | 1,598 | 62,700 | 1,598 |
| 2007-04-24 | 1,648 | 1,684 | 1,620 | 1,658 | 106,600 | 1,658 |
| 2007-04-23 | 1,464 | 1,599 | 1,445 | 1,588 | 86,400 | 1,588 |
| 2007-04-20 | 1,385 | 1,426 | 1,385 | 1,424 | 17,800 | 1,424 |
| 2007-04-19 | 1,405 | 1,410 | 1,382 | 1,388 | 26,000 | 1,388 |
| 2007-04-18 | 1,447 | 1,449 | 1,402 | 1,417 | 21,000 | 1,417 |
| 2007-04-17 | 1,455 | 1,460 | 1,440 | 1,440 | 18,600 | 1,440 |
| 2007-04-16 | 1,480 | 1,480 | 1,440 | 1,445 | 23,900 | 1,445 |
| 2007-04-13 | 1,500 | 1,501 | 1,467 | 1,467 | 15,700 | 1,467 |
| 2007-04-12 | 1,530 | 1,530 | 1,483 | 1,491 | 29,000 | 1,491 |
| 2007-04-11 | 1,569 | 1,575 | 1,506 | 1,513 | 51,100 | 1,513 |
| 2007-04-10 | 1,586 | 1,596 | 1,561 | 1,573 | 19,300 | 1,573 |
| 2007-04-09 | 1,605 | 1,605 | 1,580 | 1,590 | 41,200 | 1,590 |
| 2007-04-06 | 1,602 | 1,610 | 1,553 | 1,560 | 75,500 | 1,560 |
| 2007-04-05 | 1,610 | 1,612 | 1,552 | 1,565 | 34,900 | 1,565 |
| 2007-04-04 | 1,612 | 1,619 | 1,595 | 1,602 | 45,700 | 1,602 |
| 2007-04-03 | 1,639 | 1,643 | 1,602 | 1,615 | 20,800 | 1,615 |
| 2007-04-02 | 1,672 | 1,672 | 1,651 | 1,659 | 19,400 | 1,659 |
| 2007-03-30 | 1,687 | 1,687 | 1,627 | 1,673 | 7,600 | 1,673 |
| 2007-03-29 | 1,615 | 1,650 | 1,605 | 1,638 | 11,500 | 1,638 |
| 2007-03-28 | 1,690 | 1,694 | 1,659 | 1,669 | 10,800 | 1,669 |
| 2007-03-27 | 1,717 | 1,717 | 1,684 | 1,698 | 9,900 | 1,698 |
| 2007-03-26 | 1,721 | 1,721 | 1,695 | 1,701 | 7,600 | 1,701 |
| 2007-03-23 | 1,696 | 1,720 | 1,690 | 1,720 | 30,400 | 1,720 |
| 2007-03-22 | 1,727 | 1,728 | 1,690 | 1,690 | 20,300 | 1,690 |
| 2007-03-20 | 1,722 | 1,727 | 1,696 | 1,697 | 7,500 | 1,697 |
| 2007-03-19 | 1,700 | 1,732 | 1,700 | 1,723 | 12,500 | 1,723 |
| 2007-03-16 | 1,756 | 1,758 | 1,691 | 1,726 | 9,700 | 1,726 |
| 2007-03-15 | 1,767 | 1,767 | 1,722 | 1,732 | 12,900 | 1,732 |
| 2007-03-14 | 1,730 | 1,736 | 1,700 | 1,707 | 29,800 | 1,707 |
| 2007-03-13 | 1,781 | 1,821 | 1,766 | 1,778 | 77,600 | 1,778 |
| 2007-03-12 | 1,735 | 1,768 | 1,714 | 1,763 | 36,900 | 1,763 |
| 2007-03-09 | 1,660 | 1,691 | 1,660 | 1,684 | 48,200 | 1,684 |
| 2007-03-08 | 1,691 | 1,696 | 1,650 | 1,661 | 43,200 | 1,661 |
| 2007-03-07 | 1,747 | 1,751 | 1,663 | 1,689 | 48,200 | 1,689 |
| 2007-03-06 | 1,617 | 1,730 | 1,615 | 1,717 | 32,900 | 1,717 |
| 2007-03-05 | 1,700 | 1,720 | 1,602 | 1,637 | 41,000 | 1,637 |
| 2007-03-02 | 1,829 | 1,829 | 1,760 | 1,776 | 23,600 | 1,776 |
| 2007-03-01 | 1,830 | 1,860 | 1,770 | 1,835 | 38,500 | 1,835 |
| 2007-02-28 | 1,630 | 1,850 | 1,630 | 1,830 | 58,700 | 1,830 |
| 2007-02-27 | 1,918 | 1,919 | 1,851 | 1,870 | 32,600 | 1,870 |
| 2007-02-26 | 1,910 | 1,947 | 1,910 | 1,919 | 41,400 | 1,919 |
| 2007-02-23 | 1,840 | 1,900 | 1,835 | 1,898 | 59,500 | 1,898 |
| 2007-02-22 | 1,823 | 1,870 | 1,810 | 1,830 | 84,300 | 1,830 |
| 2007-02-21 | 1,847 | 1,847 | 1,771 | 1,809 | 91,900 | 1,809 |
| 2007-02-20 | 1,900 | 1,900 | 1,870 | 1,872 | 55,200 | 1,872 |
| 2007-02-19 | 1,953 | 1,953 | 1,900 | 1,911 | 27,100 | 1,911 |
| 2007-02-16 | 1,925 | 1,974 | 1,925 | 1,946 | 34,800 | 1,946 |
| 2007-02-15 | 2,000 | 2,005 | 1,915 | 1,920 | 74,000 | 1,920 |
| 2007-02-14 | 2,025 | 2,040 | 2,005 | 2,005 | 62,800 | 2,005 |
| 2007-02-13 | 2,090 | 2,105 | 2,005 | 2,010 | 65,600 | 2,010 |
| 2007-02-09 | 2,075 | 2,080 | 2,010 | 2,030 | 94,300 | 2,030 |
| 2007-02-08 | 2,000 | 2,075 | 1,998 | 2,070 | 120,800 | 2,070 |
| 2007-02-07 | 1,880 | 1,980 | 1,878 | 1,979 | 118,800 | 1,979 |
| 2007-02-06 | 1,850 | 1,870 | 1,849 | 1,870 | 21,700 | 1,870 |
| 2007-02-05 | 1,880 | 1,881 | 1,826 | 1,833 | 24,500 | 1,833 |
| 2007-02-02 | 1,879 | 1,910 | 1,872 | 1,886 | 74,600 | 1,886 |
| 2007-02-01 | 1,856 | 1,900 | 1,856 | 1,868 | 53,700 | 1,868 |
| 2007-01-31 | 1,792 | 1,899 | 1,792 | 1,850 | 72,800 | 1,850 |
| 2007-01-30 | 1,790 | 1,847 | 1,772 | 1,820 | 98,500 | 1,820 |
| 2007-01-29 | 1,772 | 1,868 | 1,772 | 1,868 | 137,700 | 1,868 |
| 2007-01-26 | 1,676 | 1,760 | 1,662 | 1,754 | 27,300 | 1,754 |
| 2007-01-25 | 1,690 | 1,705 | 1,675 | 1,675 | 24,900 | 1,675 |
| 2007-01-24 | 1,702 | 1,749 | 1,680 | 1,700 | 38,400 | 1,700 |
| 2007-01-23 | 1,710 | 1,725 | 1,682 | 1,689 | 20,200 | 1,689 |
| 2007-01-22 | 1,696 | 1,721 | 1,669 | 1,709 | 39,500 | 1,709 |
| 2007-01-19 | 1,719 | 1,739 | 1,682 | 1,710 | 70,700 | 1,710 |
| 2007-01-18 | 1,750 | 1,789 | 1,722 | 1,751 | 55,200 | 1,751 |
| 2007-01-17 | 1,828 | 1,838 | 1,765 | 1,769 | 130,400 | 1,769 |
| 2007-01-16 | 1,670 | 1,800 | 1,665 | 1,768 | 176,400 | 1,768 |
| 2007-01-15 | 1,548 | 1,647 | 1,538 | 1,646 | 92,400 | 1,646 |
| 2007-01-12 | 1,511 | 1,536 | 1,502 | 1,512 | 37,700 | 1,512 |
| 2007-01-11 | 1,500 | 1,508 | 1,486 | 1,491 | 23,900 | 1,491 |
| 2007-01-10 | 1,491 | 1,507 | 1,481 | 1,483 | 23,000 | 1,483 |
| 2007-01-09 | 1,508 | 1,528 | 1,491 | 1,498 | 24,500 | 1,498 |
| 2007-01-05 | 1,550 | 1,550 | 1,495 | 1,506 | 47,300 | 1,506 |
| 2007-01-04 | 1,518 | 1,540 | 1,512 | 1,539 | 19,800 | 1,539 |
分割・併合履歴 ： [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5株
