4739 伊藤忠テクノソリューションズ(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 | 3,730 | 3,780 | 3,710 | 3,760 | 56,300 | 940 |
| 2007-12-27 | 3,790 | 3,800 | 3,740 | 3,760 | 61,300 | 940 |
| 2007-12-26 | 3,740 | 3,800 | 3,720 | 3,780 | 82,800 | 945 |
| 2007-12-25 | 3,750 | 3,790 | 3,710 | 3,750 | 88,800 | 937.50 |
| 2007-12-21 | 3,720 | 3,730 | 3,660 | 3,690 | 139,000 | 922.50 |
| 2007-12-20 | 3,760 | 3,780 | 3,700 | 3,740 | 150,500 | 935 |
| 2007-12-19 | 3,840 | 3,880 | 3,780 | 3,790 | 105,100 | 947.50 |
| 2007-12-18 | 3,770 | 3,870 | 3,770 | 3,790 | 220,700 | 947.50 |
| 2007-12-17 | 3,990 | 4,010 | 3,870 | 3,870 | 149,300 | 967.50 |
| 2007-12-14 | 4,000 | 4,130 | 3,970 | 4,090 | 311,500 | 1,022.50 |
| 2007-12-13 | 4,020 | 4,060 | 4,010 | 4,010 | 116,300 | 1,002.50 |
| 2007-12-12 | 4,020 | 4,100 | 4,000 | 4,070 | 68,600 | 1,017.50 |
| 2007-12-11 | 4,120 | 4,120 | 4,030 | 4,070 | 110,800 | 1,017.50 |
| 2007-12-10 | 4,190 | 4,190 | 4,000 | 4,080 | 162,200 | 1,020 |
| 2007-12-07 | 4,100 | 4,150 | 4,050 | 4,060 | 142,300 | 1,015 |
| 2007-12-06 | 4,020 | 4,100 | 3,990 | 4,100 | 176,200 | 1,025 |
| 2007-12-05 | 3,920 | 3,980 | 3,850 | 3,980 | 117,600 | 995 |
| 2007-12-04 | 4,000 | 4,010 | 3,970 | 3,970 | 103,100 | 992.50 |
| 2007-12-03 | 3,970 | 4,000 | 3,940 | 3,990 | 150,400 | 997.50 |
| 2007-11-30 | 3,940 | 3,980 | 3,920 | 3,960 | 130,200 | 990 |
| 2007-11-29 | 3,880 | 3,960 | 3,840 | 3,940 | 136,800 | 985 |
| 2007-11-28 | 3,850 | 3,870 | 3,730 | 3,790 | 151,100 | 947.50 |
| 2007-11-27 | 3,560 | 3,890 | 3,560 | 3,860 | 236,900 | 965 |
| 2007-11-26 | 3,610 | 3,670 | 3,590 | 3,650 | 137,700 | 912.50 |
| 2007-11-22 | 3,730 | 3,730 | 3,580 | 3,660 | 257,700 | 915 |
| 2007-11-21 | 3,770 | 3,790 | 3,720 | 3,740 | 218,800 | 935 |
| 2007-11-20 | 3,700 | 3,800 | 3,610 | 3,770 | 200,700 | 942.50 |
| 2007-11-19 | 3,800 | 3,840 | 3,730 | 3,750 | 208,300 | 937.50 |
| 2007-11-16 | 3,800 | 3,800 | 3,690 | 3,720 | 185,800 | 930 |
| 2007-11-15 | 3,810 | 3,850 | 3,790 | 3,810 | 180,900 | 952.50 |
| 2007-11-14 | 3,700 | 3,800 | 3,700 | 3,800 | 254,600 | 950 |
| 2007-11-13 | 3,670 | 3,710 | 3,550 | 3,650 | 316,400 | 912.50 |
| 2007-11-12 | 3,770 | 3,770 | 3,620 | 3,680 | 381,100 | 920 |
| 2007-11-09 | 3,910 | 3,940 | 3,820 | 3,820 | 269,900 | 955 |
| 2007-11-08 | 3,970 | 3,980 | 3,870 | 3,900 | 284,000 | 975 |
| 2007-11-07 | 4,140 | 4,190 | 4,000 | 4,020 | 283,500 | 1,005 |
| 2007-11-06 | 4,030 | 4,240 | 4,030 | 4,120 | 493,600 | 1,030 |
| 2007-11-05 | 4,110 | 4,120 | 3,980 | 3,990 | 232,400 | 997.50 |
| 2007-11-02 | 4,160 | 4,160 | 4,110 | 4,110 | 217,800 | 1,027.50 |
| 2007-11-01 | 4,090 | 4,320 | 4,080 | 4,260 | 424,800 | 1,065 |
| 2007-10-31 | 4,230 | 4,230 | 4,050 | 4,090 | 560,900 | 1,022.50 |
| 2007-10-30 | 4,360 | 4,370 | 4,020 | 4,230 | 833,100 | 1,057.50 |
| 2007-10-29 | 4,450 | 4,540 | 4,420 | 4,510 | 558,500 | 1,127.50 |
| 2007-10-26 | 4,210 | 4,340 | 4,170 | 4,320 | 312,300 | 1,080 |
| 2007-10-25 | 4,140 | 4,200 | 4,120 | 4,170 | 244,200 | 1,042.50 |
| 2007-10-24 | 4,220 | 4,230 | 4,140 | 4,160 | 225,100 | 1,040 |
| 2007-10-23 | 4,230 | 4,260 | 4,140 | 4,170 | 363,600 | 1,042.50 |
| 2007-10-22 | 3,990 | 4,160 | 3,980 | 4,130 | 325,500 | 1,032.50 |
| 2007-10-19 | 4,030 | 4,110 | 4,010 | 4,080 | 321,100 | 1,020 |
| 2007-10-18 | 3,990 | 4,080 | 3,960 | 4,080 | 271,100 | 1,020 |
| 2007-10-17 | 4,010 | 4,040 | 3,920 | 3,940 | 221,100 | 985 |
| 2007-10-16 | 4,040 | 4,060 | 4,000 | 4,000 | 207,100 | 1,000 |
| 2007-10-15 | 4,060 | 4,110 | 4,020 | 4,060 | 162,400 | 1,015 |
| 2007-10-12 | 4,050 | 4,070 | 4,010 | 4,030 | 130,700 | 1,007.50 |
| 2007-10-11 | 4,080 | 4,090 | 4,000 | 4,060 | 224,700 | 1,015 |
| 2007-10-10 | 3,980 | 4,110 | 3,970 | 4,100 | 446,300 | 1,025 |
| 2007-10-09 | 4,010 | 4,030 | 3,930 | 3,950 | 399,600 | 987.50 |
| 2007-10-05 | 4,000 | 4,020 | 3,980 | 3,990 | 310,900 | 997.50 |
| 2007-10-04 | 4,050 | 4,080 | 3,980 | 4,010 | 340,100 | 1,002.50 |
| 2007-10-03 | 4,020 | 4,100 | 3,990 | 4,090 | 320,600 | 1,022.50 |
| 2007-10-02 | 4,100 | 4,120 | 3,990 | 4,010 | 360,400 | 1,002.50 |
| 2007-10-01 | 4,150 | 4,170 | 4,060 | 4,090 | 336,300 | 1,022.50 |
| 2007-09-28 | 4,050 | 4,090 | 3,960 | 4,050 | 332,800 | 1,012.50 |
| 2007-09-27 | 3,990 | 4,040 | 3,970 | 4,000 | 242,400 | 1,000 |
| 2007-09-26 | 3,900 | 4,030 | 3,890 | 3,950 | 257,800 | 987.50 |
| 2007-09-25 | 3,930 | 3,950 | 3,840 | 3,890 | 460,300 | 972.50 |
| 2007-09-21 | 4,050 | 4,060 | 3,960 | 3,970 | 316,900 | 992.50 |
| 2007-09-20 | 4,210 | 4,230 | 4,080 | 4,120 | 336,400 | 1,030 |
| 2007-09-19 | 4,300 | 4,340 | 4,220 | 4,250 | 235,900 | 1,062.50 |
| 2007-09-18 | 4,290 | 4,300 | 4,200 | 4,240 | 186,500 | 1,060 |
| 2007-09-14 | 4,360 | 4,370 | 4,280 | 4,300 | 229,000 | 1,075 |
| 2007-09-13 | 4,480 | 4,510 | 4,360 | 4,410 | 151,800 | 1,102.50 |
| 2007-09-12 | 4,550 | 4,610 | 4,530 | 4,530 | 221,000 | 1,132.50 |
| 2007-09-11 | 4,470 | 4,550 | 4,440 | 4,500 | 99,300 | 1,125 |
| 2007-09-10 | 4,490 | 4,490 | 4,370 | 4,420 | 130,900 | 1,105 |
| 2007-09-07 | 4,540 | 4,550 | 4,480 | 4,500 | 89,900 | 1,125 |
| 2007-09-06 | 4,400 | 4,550 | 4,390 | 4,540 | 184,400 | 1,135 |
| 2007-09-05 | 4,540 | 4,550 | 4,440 | 4,450 | 236,400 | 1,112.50 |
| 2007-09-04 | 4,550 | 4,580 | 4,520 | 4,520 | 127,000 | 1,130 |
| 2007-09-03 | 4,460 | 4,520 | 4,450 | 4,480 | 143,000 | 1,120 |
| 2007-08-31 | 4,400 | 4,560 | 4,380 | 4,560 | 284,000 | 1,140 |
| 2007-08-30 | 4,280 | 4,360 | 4,280 | 4,350 | 146,500 | 1,087.50 |
| 2007-08-29 | 4,280 | 4,300 | 4,240 | 4,260 | 216,200 | 1,065 |
| 2007-08-28 | 4,310 | 4,330 | 4,310 | 4,310 | 114,700 | 1,077.50 |
| 2007-08-27 | 4,330 | 4,340 | 4,290 | 4,300 | 132,100 | 1,075 |
| 2007-08-24 | 4,280 | 4,340 | 4,280 | 4,330 | 162,200 | 1,082.50 |
| 2007-08-23 | 4,220 | 4,320 | 4,220 | 4,320 | 197,400 | 1,080 |
| 2007-08-22 | 4,230 | 4,320 | 4,200 | 4,210 | 277,000 | 1,052.50 |
| 2007-08-21 | 4,070 | 4,200 | 4,070 | 4,180 | 197,000 | 1,045 |
| 2007-08-20 | 4,100 | 4,200 | 4,030 | 4,120 | 438,100 | 1,030 |
| 2007-08-17 | 4,260 | 4,290 | 4,050 | 4,060 | 353,300 | 1,015 |
| 2007-08-16 | 4,370 | 4,380 | 4,230 | 4,280 | 295,300 | 1,070 |
| 2007-08-15 | 4,520 | 4,550 | 4,400 | 4,420 | 388,300 | 1,105 |
| 2007-08-14 | 4,560 | 4,600 | 4,470 | 4,510 | 329,800 | 1,127.50 |
| 2007-08-13 | 4,400 | 4,570 | 4,210 | 4,550 | 497,700 | 1,137.50 |
| 2007-08-10 | 4,700 | 4,760 | 4,460 | 4,480 | 616,700 | 1,120 |
| 2007-08-09 | 4,560 | 4,830 | 4,560 | 4,630 | 1,092,300 | 1,157.50 |
| 2007-08-08 | 4,540 | 4,570 | 4,450 | 4,480 | 399,800 | 1,120 |
| 2007-08-07 | 4,570 | 4,600 | 4,500 | 4,530 | 468,900 | 1,132.50 |
| 2007-08-06 | 4,370 | 4,560 | 4,360 | 4,560 | 462,100 | 1,140 |
| 2007-08-03 | 4,440 | 4,470 | 4,410 | 4,420 | 280,200 | 1,105 |
| 2007-08-02 | 4,440 | 4,460 | 4,420 | 4,450 | 563,000 | 1,112.50 |
| 2007-08-01 | 4,420 | 4,460 | 4,390 | 4,430 | 615,600 | 1,107.50 |
| 2007-07-31 | 4,230 | 4,450 | 4,230 | 4,340 | 673,000 | 1,085 |
| 2007-07-30 | 4,410 | 4,450 | 4,090 | 4,130 | 1,419,600 | 1,032.50 |
| 2007-07-27 | 4,630 | 4,870 | 4,530 | 4,590 | 610,500 | 1,147.50 |
| 2007-07-26 | 4,780 | 4,780 | 4,730 | 4,730 | 175,400 | 1,182.50 |
| 2007-07-25 | 4,660 | 4,800 | 4,650 | 4,770 | 278,900 | 1,192.50 |
| 2007-07-24 | 4,650 | 4,720 | 4,650 | 4,710 | 150,700 | 1,177.50 |
| 2007-07-23 | 4,730 | 4,730 | 4,620 | 4,630 | 230,700 | 1,157.50 |
| 2007-07-20 | 4,770 | 4,780 | 4,730 | 4,740 | 185,100 | 1,185 |
| 2007-07-19 | 4,730 | 4,740 | 4,680 | 4,720 | 178,500 | 1,180 |
| 2007-07-18 | 4,840 | 4,850 | 4,720 | 4,720 | 272,900 | 1,180 |
| 2007-07-17 | 4,830 | 4,880 | 4,810 | 4,840 | 462,600 | 1,210 |
| 2007-07-13 | 4,790 | 4,820 | 4,750 | 4,800 | 312,800 | 1,200 |
| 2007-07-12 | 4,720 | 4,780 | 4,710 | 4,740 | 297,000 | 1,185 |
| 2007-07-11 | 4,720 | 4,760 | 4,680 | 4,700 | 239,000 | 1,175 |
| 2007-07-10 | 4,750 | 4,760 | 4,710 | 4,720 | 180,700 | 1,180 |
| 2007-07-09 | 4,830 | 4,830 | 4,750 | 4,770 | 133,200 | 1,192.50 |
| 2007-07-06 | 4,790 | 4,810 | 4,700 | 4,710 | 245,800 | 1,177.50 |
| 2007-07-05 | 4,900 | 4,900 | 4,740 | 4,750 | 311,000 | 1,187.50 |
| 2007-07-04 | 4,910 | 4,910 | 4,840 | 4,850 | 155,000 | 1,212.50 |
| 2007-07-03 | 4,940 | 4,950 | 4,860 | 4,890 | 211,600 | 1,222.50 |
| 2007-07-02 | 4,890 | 4,920 | 4,830 | 4,890 | 253,000 | 1,222.50 |
| 2007-06-29 | 4,700 | 4,880 | 4,680 | 4,840 | 376,000 | 1,210 |
| 2007-06-28 | 4,700 | 4,730 | 4,660 | 4,690 | 227,400 | 1,172.50 |
| 2007-06-27 | 4,690 | 4,750 | 4,690 | 4,690 | 217,400 | 1,172.50 |
| 2007-06-26 | 4,760 | 4,780 | 4,660 | 4,740 | 239,300 | 1,185 |
| 2007-06-25 | 4,750 | 4,790 | 4,730 | 4,750 | 272,400 | 1,187.50 |
| 2007-06-22 | 4,790 | 4,830 | 4,750 | 4,790 | 533,800 | 1,197.50 |
| 2007-06-21 | 4,770 | 4,800 | 4,710 | 4,740 | 496,000 | 1,185 |
| 2007-06-20 | 4,930 | 4,930 | 4,800 | 4,820 | 352,000 | 1,205 |
| 2007-06-19 | 4,910 | 4,930 | 4,870 | 4,930 | 169,300 | 1,232.50 |
| 2007-06-18 | 4,930 | 4,950 | 4,860 | 4,910 | 317,100 | 1,227.50 |
| 2007-06-15 | 4,970 | 4,990 | 4,890 | 4,910 | 216,500 | 1,227.50 |
| 2007-06-14 | 4,950 | 4,980 | 4,880 | 4,960 | 246,200 | 1,240 |
| 2007-06-13 | 4,820 | 4,910 | 4,810 | 4,850 | 359,300 | 1,212.50 |
| 2007-06-12 | 5,070 | 5,080 | 4,910 | 4,920 | 255,400 | 1,230 |
| 2007-06-11 | 5,130 | 5,130 | 5,040 | 5,070 | 198,600 | 1,267.50 |
| 2007-06-08 | 5,080 | 5,090 | 4,980 | 5,070 | 249,000 | 1,267.50 |
| 2007-06-07 | 5,030 | 5,090 | 5,010 | 5,070 | 162,400 | 1,267.50 |
| 2007-06-06 | 5,070 | 5,070 | 5,020 | 5,040 | 236,500 | 1,260 |
| 2007-06-05 | 5,080 | 5,110 | 5,030 | 5,070 | 216,800 | 1,267.50 |
| 2007-06-04 | 5,140 | 5,160 | 5,040 | 5,080 | 371,200 | 1,270 |
| 2007-06-01 | 5,180 | 5,210 | 5,110 | 5,130 | 328,900 | 1,282.50 |
| 2007-05-31 | 5,010 | 5,150 | 5,010 | 5,120 | 391,700 | 1,280 |
| 2007-05-30 | 5,030 | 5,080 | 4,950 | 4,990 | 418,000 | 1,247.50 |
| 2007-05-29 | 5,000 | 5,070 | 4,990 | 5,030 | 491,300 | 1,257.50 |
| 2007-05-28 | 4,990 | 4,990 | 4,900 | 4,960 | 411,500 | 1,240 |
| 2007-05-25 | 4,740 | 4,830 | 4,730 | 4,790 | 250,100 | 1,197.50 |
| 2007-05-24 | 4,840 | 4,840 | 4,720 | 4,750 | 241,900 | 1,187.50 |
| 2007-05-23 | 4,820 | 4,930 | 4,810 | 4,880 | 420,000 | 1,220 |
| 2007-05-22 | 4,650 | 4,750 | 4,630 | 4,740 | 377,700 | 1,185 |
| 2007-05-21 | 4,710 | 4,770 | 4,650 | 4,670 | 258,600 | 1,167.50 |
| 2007-05-18 | 4,750 | 4,760 | 4,640 | 4,730 | 373,000 | 1,182.50 |
| 2007-05-17 | 4,750 | 4,870 | 4,700 | 4,790 | 506,500 | 1,197.50 |
| 2007-05-16 | 4,710 | 4,730 | 4,590 | 4,600 | 672,000 | 1,150 |
| 2007-05-15 | 4,990 | 4,990 | 4,780 | 4,810 | 631,000 | 1,202.50 |
| 2007-05-14 | 4,990 | 5,070 | 4,990 | 5,020 | 375,800 | 1,255 |
| 2007-05-11 | 4,970 | 5,050 | 4,930 | 5,030 | 358,700 | 1,257.50 |
| 2007-05-10 | 5,100 | 5,120 | 4,980 | 5,000 | 443,800 | 1,250 |
| 2007-05-09 | 5,000 | 5,110 | 5,000 | 5,100 | 406,200 | 1,275 |
| 2007-05-08 | 5,050 | 5,080 | 4,960 | 5,010 | 468,700 | 1,252.50 |
| 2007-05-07 | 5,100 | 5,140 | 5,010 | 5,030 | 622,300 | 1,257.50 |
| 2007-05-02 | 5,090 | 5,110 | 4,990 | 5,070 | 730,600 | 1,267.50 |
| 2007-05-01 | 5,190 | 5,190 | 5,050 | 5,100 | 688,300 | 1,275 |
| 2007-04-27 | 5,710 | 5,790 | 5,450 | 5,480 | 472,100 | 1,370 |
| 2007-04-26 | 5,720 | 5,740 | 5,670 | 5,700 | 218,700 | 1,425 |
| 2007-04-25 | 5,730 | 5,740 | 5,610 | 5,710 | 312,400 | 1,427.50 |
| 2007-04-24 | 5,430 | 5,780 | 5,430 | 5,730 | 419,400 | 1,432.50 |
| 2007-04-23 | 5,500 | 5,530 | 5,430 | 5,470 | 193,000 | 1,367.50 |
| 2007-04-20 | 5,550 | 5,550 | 5,430 | 5,450 | 213,500 | 1,362.50 |
| 2007-04-19 | 5,400 | 5,560 | 5,400 | 5,540 | 334,900 | 1,385 |
| 2007-04-18 | 5,520 | 5,530 | 5,420 | 5,500 | 395,100 | 1,375 |
| 2007-04-17 | 5,690 | 5,710 | 5,500 | 5,600 | 374,200 | 1,400 |
| 2007-04-16 | 5,790 | 5,790 | 5,640 | 5,710 | 153,300 | 1,427.50 |
| 2007-04-13 | 5,680 | 5,750 | 5,650 | 5,690 | 249,400 | 1,422.50 |
| 2007-04-12 | 5,750 | 5,750 | 5,600 | 5,660 | 266,900 | 1,415 |
| 2007-04-11 | 5,670 | 5,750 | 5,600 | 5,750 | 394,800 | 1,437.50 |
| 2007-04-10 | 5,780 | 5,780 | 5,660 | 5,730 | 304,200 | 1,432.50 |
| 2007-04-09 | 5,860 | 5,860 | 5,770 | 5,800 | 327,100 | 1,450 |
| 2007-04-06 | 5,720 | 5,800 | 5,690 | 5,730 | 151,400 | 1,432.50 |
| 2007-04-05 | 5,790 | 5,810 | 5,670 | 5,780 | 177,100 | 1,445 |
| 2007-04-04 | 5,730 | 5,830 | 5,630 | 5,810 | 467,200 | 1,452.50 |
| 2007-04-03 | 5,550 | 5,640 | 5,520 | 5,630 | 268,500 | 1,407.50 |
| 2007-04-02 | 5,600 | 5,650 | 5,500 | 5,500 | 279,900 | 1,375 |
| 2007-03-30 | 5,690 | 5,690 | 5,550 | 5,650 | 339,100 | 1,412.50 |
| 2007-03-29 | 5,610 | 5,660 | 5,480 | 5,660 | 347,900 | 1,415 |
| 2007-03-28 | 5,700 | 5,780 | 5,670 | 5,710 | 304,200 | 1,427.50 |
| 2007-03-27 | 5,680 | 5,700 | 5,590 | 5,660 | 139,200 | 1,415 |
| 2007-03-26 | 5,740 | 5,740 | 5,620 | 5,640 | 400,600 | 1,410 |
| 2007-03-23 | 5,760 | 5,770 | 5,630 | 5,700 | 523,900 | 1,425 |
| 2007-03-22 | 5,620 | 5,760 | 5,530 | 5,710 | 518,400 | 1,427.50 |
| 2007-03-20 | 5,320 | 5,500 | 5,300 | 5,420 | 343,600 | 1,355 |
| 2007-03-19 | 5,270 | 5,350 | 5,240 | 5,280 | 238,800 | 1,320 |
| 2007-03-16 | 5,270 | 5,460 | 5,260 | 5,350 | 618,400 | 1,337.50 |
| 2007-03-15 | 5,540 | 5,560 | 5,210 | 5,250 | 863,000 | 1,312.50 |
| 2007-03-14 | 5,500 | 5,580 | 5,380 | 5,530 | 402,700 | 1,382.50 |
| 2007-03-13 | 5,840 | 5,840 | 5,600 | 5,650 | 449,000 | 1,412.50 |
| 2007-03-12 | 5,700 | 5,710 | 5,560 | 5,690 | 488,400 | 1,422.50 |
| 2007-03-09 | 5,650 | 5,650 | 5,500 | 5,610 | 519,800 | 1,402.50 |
| 2007-03-08 | 5,310 | 5,410 | 5,250 | 5,410 | 286,600 | 1,352.50 |
| 2007-03-07 | 5,290 | 5,420 | 5,220 | 5,300 | 464,400 | 1,325 |
| 2007-03-06 | 5,160 | 5,270 | 5,120 | 5,190 | 602,200 | 1,297.50 |
| 2007-03-05 | 5,500 | 5,510 | 5,230 | 5,230 | 463,600 | 1,307.50 |
| 2007-03-02 | 5,620 | 5,640 | 5,540 | 5,620 | 268,800 | 1,405 |
| 2007-03-01 | 5,800 | 5,800 | 5,500 | 5,620 | 443,800 | 1,405 |
| 2007-02-28 | 5,420 | 5,740 | 5,420 | 5,730 | 466,400 | 1,432.50 |
| 2007-02-27 | 5,850 | 5,850 | 5,750 | 5,810 | 274,100 | 1,452.50 |
| 2007-02-26 | 5,920 | 5,940 | 5,710 | 5,770 | 377,100 | 1,442.50 |
| 2007-02-23 | 5,740 | 5,850 | 5,720 | 5,810 | 297,500 | 1,452.50 |
| 2007-02-22 | 5,670 | 5,700 | 5,500 | 5,630 | 433,500 | 1,407.50 |
| 2007-02-21 | 5,760 | 5,760 | 5,650 | 5,670 | 272,400 | 1,417.50 |
| 2007-02-20 | 5,750 | 5,790 | 5,740 | 5,770 | 139,700 | 1,442.50 |
| 2007-02-19 | 5,760 | 5,780 | 5,730 | 5,760 | 103,200 | 1,440 |
| 2007-02-16 | 5,740 | 5,780 | 5,660 | 5,750 | 187,700 | 1,437.50 |
| 2007-02-15 | 5,890 | 5,890 | 5,690 | 5,750 | 334,100 | 1,437.50 |
| 2007-02-14 | 5,700 | 5,840 | 5,690 | 5,810 | 401,400 | 1,452.50 |
| 2007-02-13 | 5,710 | 5,720 | 5,620 | 5,650 | 219,200 | 1,412.50 |
| 2007-02-09 | 5,560 | 5,740 | 5,560 | 5,660 | 339,400 | 1,415 |
| 2007-02-08 | 5,730 | 5,810 | 5,600 | 5,630 | 545,600 | 1,407.50 |
| 2007-02-07 | 5,920 | 5,920 | 5,710 | 5,740 | 364,000 | 1,435 |
| 2007-02-06 | 5,970 | 6,000 | 5,880 | 5,900 | 404,700 | 1,475 |
| 2007-02-05 | 5,950 | 6,000 | 5,860 | 5,900 | 472,600 | 1,475 |
| 2007-02-02 | 6,060 | 6,090 | 5,920 | 5,920 | 521,700 | 1,480 |
| 2007-02-01 | 6,170 | 6,190 | 5,950 | 6,030 | 444,300 | 1,507.50 |
| 2007-01-31 | 6,030 | 6,190 | 6,020 | 6,100 | 1,070,900 | 1,525 |
| 2007-01-30 | 6,800 | 6,850 | 6,370 | 6,430 | 690,500 | 1,607.50 |
| 2007-01-29 | 6,710 | 6,750 | 6,630 | 6,720 | 273,800 | 1,680 |
| 2007-01-26 | 6,600 | 6,760 | 6,550 | 6,720 | 403,500 | 1,680 |
| 2007-01-25 | 6,620 | 6,620 | 6,530 | 6,550 | 125,300 | 1,637.50 |
| 2007-01-24 | 6,600 | 6,630 | 6,520 | 6,570 | 147,000 | 1,642.50 |
| 2007-01-23 | 6,660 | 6,660 | 6,530 | 6,570 | 167,800 | 1,642.50 |
| 2007-01-22 | 6,570 | 6,700 | 6,510 | 6,660 | 241,700 | 1,665 |
| 2007-01-19 | 6,600 | 6,600 | 6,490 | 6,570 | 325,700 | 1,642.50 |
| 2007-01-18 | 6,580 | 6,650 | 6,520 | 6,620 | 190,300 | 1,655 |
| 2007-01-17 | 6,470 | 6,620 | 6,380 | 6,600 | 279,600 | 1,650 |
| 2007-01-16 | 6,510 | 6,540 | 6,370 | 6,490 | 243,400 | 1,622.50 |
| 2007-01-15 | 6,320 | 6,520 | 6,290 | 6,480 | 415,100 | 1,620 |
| 2007-01-12 | 6,200 | 6,240 | 6,130 | 6,230 | 313,000 | 1,557.50 |
| 2007-01-11 | 6,180 | 6,220 | 6,050 | 6,100 | 289,000 | 1,525 |
| 2007-01-10 | 6,220 | 6,220 | 6,030 | 6,080 | 269,700 | 1,520 |
| 2007-01-09 | 6,100 | 6,200 | 6,080 | 6,190 | 290,100 | 1,547.50 |
| 2007-01-05 | 6,300 | 6,300 | 6,160 | 6,200 | 215,600 | 1,550 |
| 2007-01-04 | 6,320 | 6,360 | 6,230 | 6,310 | 122,000 | 1,577.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-03-27]1株→2株 [2000-06-27]1株→3株