4746 (株)東計電算 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 | 1,452 | 1,455 | 1,427 | 1,429 | 7,600 | 714.50 |
| 2007-12-27 | 1,477 | 1,477 | 1,465 | 1,472 | 9,600 | 736 |
| 2007-12-26 | 1,480 | 1,485 | 1,465 | 1,479 | 10,600 | 739.50 |
| 2007-12-25 | 1,475 | 1,495 | 1,458 | 1,465 | 36,500 | 732.50 |
| 2007-12-21 | 1,541 | 1,548 | 1,535 | 1,535 | 43,500 | 767.50 |
| 2007-12-20 | 1,550 | 1,571 | 1,547 | 1,548 | 22,000 | 774 |
| 2007-12-19 | 1,601 | 1,608 | 1,576 | 1,576 | 14,700 | 788 |
| 2007-12-18 | 1,587 | 1,606 | 1,586 | 1,600 | 15,200 | 800 |
| 2007-12-17 | 1,602 | 1,626 | 1,601 | 1,608 | 18,300 | 804 |
| 2007-12-14 | 1,653 | 1,654 | 1,636 | 1,636 | 15,900 | 818 |
| 2007-12-13 | 1,661 | 1,661 | 1,636 | 1,636 | 11,200 | 818 |
| 2007-12-12 | 1,631 | 1,665 | 1,630 | 1,662 | 13,700 | 831 |
| 2007-12-11 | 1,650 | 1,668 | 1,649 | 1,661 | 21,800 | 830.50 |
| 2007-12-10 | 1,639 | 1,650 | 1,637 | 1,650 | 26,100 | 825 |
| 2007-12-07 | 1,635 | 1,637 | 1,631 | 1,632 | 15,000 | 816 |
| 2007-12-06 | 1,627 | 1,635 | 1,624 | 1,635 | 10,500 | 817.50 |
| 2007-12-05 | 1,582 | 1,621 | 1,582 | 1,621 | 11,600 | 810.50 |
| 2007-12-04 | 1,601 | 1,604 | 1,599 | 1,599 | 6,600 | 799.50 |
| 2007-12-03 | 1,600 | 1,606 | 1,587 | 1,605 | 9,700 | 802.50 |
| 2007-11-30 | 1,605 | 1,607 | 1,598 | 1,605 | 12,800 | 802.50 |
| 2007-11-29 | 1,600 | 1,605 | 1,590 | 1,604 | 10,000 | 802 |
| 2007-11-28 | 1,575 | 1,590 | 1,575 | 1,580 | 3,700 | 790 |
| 2007-11-27 | 1,570 | 1,590 | 1,550 | 1,588 | 5,900 | 794 |
| 2007-11-26 | 1,544 | 1,576 | 1,544 | 1,571 | 6,400 | 785.50 |
| 2007-11-22 | 1,519 | 1,563 | 1,519 | 1,551 | 5,200 | 775.50 |
| 2007-11-21 | 1,569 | 1,575 | 1,549 | 1,549 | 5,100 | 774.50 |
| 2007-11-20 | 1,565 | 1,565 | 1,450 | 1,547 | 6,800 | 773.50 |
| 2007-11-19 | 1,566 | 1,580 | 1,566 | 1,578 | 4,700 | 789 |
| 2007-11-16 | 1,569 | 1,578 | 1,565 | 1,571 | 7,000 | 785.50 |
| 2007-11-15 | 1,572 | 1,583 | 1,565 | 1,569 | 8,000 | 784.50 |
| 2007-11-14 | 1,560 | 1,572 | 1,560 | 1,569 | 5,500 | 784.50 |
| 2007-11-13 | 1,540 | 1,560 | 1,540 | 1,560 | 5,200 | 780 |
| 2007-11-12 | 1,547 | 1,549 | 1,535 | 1,536 | 8,600 | 768 |
| 2007-11-09 | 1,549 | 1,560 | 1,549 | 1,559 | 4,700 | 779.50 |
| 2007-11-08 | 1,550 | 1,562 | 1,546 | 1,558 | 9,900 | 779 |
| 2007-11-07 | 1,562 | 1,571 | 1,552 | 1,562 | 5,100 | 781 |
| 2007-11-06 | 1,550 | 1,568 | 1,550 | 1,555 | 10,500 | 777.50 |
| 2007-11-05 | 1,546 | 1,559 | 1,545 | 1,550 | 3,800 | 775 |
| 2007-11-02 | 1,545 | 1,560 | 1,545 | 1,550 | 10,800 | 775 |
| 2007-11-01 | 1,565 | 1,569 | 1,542 | 1,567 | 8,900 | 783.50 |
| 2007-10-31 | 1,572 | 1,582 | 1,567 | 1,568 | 6,200 | 784 |
| 2007-10-30 | 1,585 | 1,585 | 1,570 | 1,573 | 6,100 | 786.50 |
| 2007-10-29 | 1,579 | 1,583 | 1,570 | 1,579 | 5,000 | 789.50 |
| 2007-10-26 | 1,549 | 1,584 | 1,541 | 1,579 | 6,700 | 789.50 |
| 2007-10-25 | 1,568 | 1,569 | 1,546 | 1,551 | 6,700 | 775.50 |
| 2007-10-24 | 1,557 | 1,574 | 1,557 | 1,573 | 3,300 | 786.50 |
| 2007-10-23 | 1,552 | 1,565 | 1,552 | 1,565 | 2,700 | 782.50 |
| 2007-10-22 | 1,545 | 1,561 | 1,538 | 1,553 | 7,100 | 776.50 |
| 2007-10-19 | 1,573 | 1,574 | 1,562 | 1,563 | 5,900 | 781.50 |
| 2007-10-18 | 1,568 | 1,578 | 1,566 | 1,578 | 2,200 | 789 |
| 2007-10-17 | 1,573 | 1,575 | 1,567 | 1,568 | 5,000 | 784 |
| 2007-10-16 | 1,585 | 1,585 | 1,577 | 1,577 | 3,600 | 788.50 |
| 2007-10-15 | 1,584 | 1,595 | 1,584 | 1,588 | 5,600 | 794 |
| 2007-10-12 | 1,571 | 1,586 | 1,571 | 1,576 | 4,800 | 788 |
| 2007-10-11 | 1,580 | 1,590 | 1,570 | 1,580 | 14,000 | 790 |
| 2007-10-10 | 1,580 | 1,590 | 1,580 | 1,590 | 2,900 | 795 |
| 2007-10-09 | 1,572 | 1,582 | 1,562 | 1,580 | 4,300 | 790 |
| 2007-10-05 | 1,573 | 1,573 | 1,562 | 1,566 | 5,100 | 783 |
| 2007-10-04 | 1,550 | 1,575 | 1,550 | 1,570 | 3,400 | 785 |
| 2007-10-03 | 1,560 | 1,570 | 1,555 | 1,565 | 7,800 | 782.50 |
| 2007-10-02 | 1,551 | 1,560 | 1,546 | 1,555 | 4,100 | 777.50 |
| 2007-10-01 | 1,549 | 1,555 | 1,548 | 1,548 | 8,000 | 774 |
| 2007-09-28 | 1,536 | 1,541 | 1,521 | 1,536 | 2,700 | 768 |
| 2007-09-27 | 1,511 | 1,550 | 1,511 | 1,536 | 9,200 | 768 |
| 2007-09-26 | 1,509 | 1,515 | 1,508 | 1,515 | 7,100 | 757.50 |
| 2007-09-25 | 1,498 | 1,509 | 1,498 | 1,508 | 3,200 | 754 |
| 2007-09-21 | 1,500 | 1,510 | 1,493 | 1,510 | 5,800 | 755 |
| 2007-09-20 | 1,515 | 1,515 | 1,503 | 1,504 | 8,100 | 752 |
| 2007-09-19 | 1,490 | 1,520 | 1,490 | 1,514 | 6,900 | 757 |
| 2007-09-18 | 1,487 | 1,490 | 1,475 | 1,482 | 5,700 | 741 |
| 2007-09-14 | 1,490 | 1,492 | 1,484 | 1,487 | 8,800 | 743.50 |
| 2007-09-13 | 1,483 | 1,490 | 1,483 | 1,490 | 1,000 | 745 |
| 2007-09-12 | 1,498 | 1,498 | 1,480 | 1,490 | 6,900 | 745 |
| 2007-09-11 | 1,490 | 1,499 | 1,490 | 1,498 | 3,400 | 749 |
| 2007-09-10 | 1,488 | 1,501 | 1,487 | 1,490 | 9,500 | 745 |
| 2007-09-07 | 1,494 | 1,502 | 1,494 | 1,501 | 4,600 | 750.50 |
| 2007-09-06 | 1,488 | 1,495 | 1,488 | 1,488 | 4,800 | 744 |
| 2007-09-05 | 1,483 | 1,494 | 1,481 | 1,492 | 3,800 | 746 |
| 2007-09-04 | 1,499 | 1,499 | 1,490 | 1,494 | 4,500 | 747 |
| 2007-09-03 | 1,495 | 1,500 | 1,493 | 1,495 | 5,600 | 747.50 |
| 2007-08-31 | 1,483 | 1,493 | 1,480 | 1,493 | 8,200 | 746.50 |
| 2007-08-30 | 1,489 | 1,489 | 1,476 | 1,483 | 5,800 | 741.50 |
| 2007-08-29 | 1,484 | 1,484 | 1,456 | 1,473 | 21,500 | 736.50 |
| 2007-08-28 | 1,498 | 1,498 | 1,481 | 1,488 | 11,700 | 744 |
| 2007-08-27 | 1,491 | 1,508 | 1,491 | 1,499 | 5,500 | 749.50 |
| 2007-08-24 | 1,486 | 1,490 | 1,483 | 1,490 | 5,400 | 745 |
| 2007-08-23 | 1,483 | 1,503 | 1,483 | 1,485 | 5,100 | 742.50 |
| 2007-08-22 | 1,481 | 1,490 | 1,480 | 1,481 | 5,900 | 740.50 |
| 2007-08-21 | 1,488 | 1,489 | 1,481 | 1,481 | 14,000 | 740.50 |
| 2007-08-20 | 1,480 | 1,490 | 1,480 | 1,488 | 9,100 | 744 |
| 2007-08-17 | 1,501 | 1,501 | 1,480 | 1,480 | 14,100 | 740 |
| 2007-08-16 | 1,505 | 1,505 | 1,491 | 1,500 | 11,400 | 750 |
| 2007-08-15 | 1,538 | 1,538 | 1,516 | 1,516 | 7,700 | 758 |
| 2007-08-14 | 1,531 | 1,533 | 1,526 | 1,533 | 6,500 | 766.50 |
| 2007-08-13 | 1,535 | 1,535 | 1,530 | 1,534 | 4,800 | 767 |
| 2007-08-10 | 1,525 | 1,537 | 1,521 | 1,527 | 5,400 | 763.50 |
| 2007-08-09 | 1,547 | 1,549 | 1,525 | 1,530 | 7,300 | 765 |
| 2007-08-08 | 1,535 | 1,543 | 1,535 | 1,539 | 6,200 | 769.50 |
| 2007-08-07 | 1,529 | 1,536 | 1,529 | 1,535 | 1,500 | 767.50 |
| 2007-08-06 | 1,528 | 1,535 | 1,523 | 1,523 | 4,200 | 761.50 |
| 2007-08-03 | 1,540 | 1,540 | 1,526 | 1,531 | 2,300 | 765.50 |
| 2007-08-02 | 1,528 | 1,540 | 1,528 | 1,540 | 1,600 | 770 |
| 2007-08-01 | 1,540 | 1,540 | 1,522 | 1,522 | 2,800 | 761 |
| 2007-07-31 | 1,539 | 1,548 | 1,534 | 1,547 | 2,300 | 773.50 |
| 2007-07-30 | 1,538 | 1,538 | 1,522 | 1,532 | 2,200 | 766 |
| 2007-07-27 | 1,511 | 1,528 | 1,511 | 1,523 | 4,900 | 761.50 |
| 2007-07-26 | 1,541 | 1,543 | 1,536 | 1,537 | 1,500 | 768.50 |
| 2007-07-25 | 1,538 | 1,547 | 1,535 | 1,541 | 2,500 | 770.50 |
| 2007-07-24 | 1,535 | 1,553 | 1,535 | 1,553 | 4,000 | 776.50 |
| 2007-07-23 | 1,565 | 1,565 | 1,544 | 1,544 | 3,900 | 772 |
| 2007-07-20 | 1,567 | 1,567 | 1,555 | 1,555 | 3,000 | 777.50 |
| 2007-07-19 | 1,560 | 1,566 | 1,555 | 1,561 | 3,000 | 780.50 |
| 2007-07-18 | 1,568 | 1,568 | 1,555 | 1,555 | 4,700 | 777.50 |
| 2007-07-17 | 1,565 | 1,566 | 1,558 | 1,560 | 4,000 | 780 |
| 2007-07-13 | 1,566 | 1,568 | 1,561 | 1,565 | 4,300 | 782.50 |
| 2007-07-12 | 1,561 | 1,565 | 1,558 | 1,564 | 8,300 | 782 |
| 2007-07-11 | 1,561 | 1,561 | 1,554 | 1,556 | 5,600 | 778 |
| 2007-07-10 | 1,561 | 1,564 | 1,556 | 1,562 | 4,300 | 781 |
| 2007-07-09 | 1,554 | 1,564 | 1,554 | 1,560 | 6,700 | 780 |
| 2007-07-06 | 1,549 | 1,560 | 1,549 | 1,553 | 8,500 | 776.50 |
| 2007-07-05 | 1,559 | 1,562 | 1,550 | 1,562 | 8,400 | 781 |
| 2007-07-04 | 1,576 | 1,576 | 1,551 | 1,551 | 5,700 | 775.50 |
| 2007-07-03 | 1,561 | 1,575 | 1,561 | 1,568 | 3,200 | 784 |
| 2007-07-02 | 1,573 | 1,573 | 1,560 | 1,568 | 4,100 | 784 |
| 2007-06-29 | 1,556 | 1,574 | 1,547 | 1,574 | 7,600 | 787 |
| 2007-06-28 | 1,558 | 1,558 | 1,544 | 1,550 | 2,800 | 775 |
| 2007-06-27 | 1,552 | 1,555 | 1,543 | 1,554 | 9,400 | 777 |
| 2007-06-26 | 1,561 | 1,567 | 1,556 | 1,557 | 3,400 | 778.50 |
| 2007-06-25 | 1,565 | 1,576 | 1,564 | 1,564 | 8,000 | 782 |
| 2007-06-22 | 1,551 | 1,567 | 1,550 | 1,562 | 9,900 | 781 |
| 2007-06-21 | 1,559 | 1,559 | 1,553 | 1,559 | 9,100 | 779.50 |
| 2007-06-20 | 1,559 | 1,559 | 1,551 | 1,558 | 5,800 | 779 |
| 2007-06-19 | 1,559 | 1,560 | 1,556 | 1,557 | 2,800 | 778.50 |
| 2007-06-18 | 1,549 | 1,562 | 1,543 | 1,559 | 9,100 | 779.50 |
| 2007-06-15 | 1,549 | 1,551 | 1,547 | 1,550 | 8,300 | 775 |
| 2007-06-14 | 1,540 | 1,540 | 1,530 | 1,540 | 2,300 | 770 |
| 2007-06-13 | 1,540 | 1,540 | 1,538 | 1,540 | 2,800 | 770 |
| 2007-06-12 | 1,535 | 1,538 | 1,526 | 1,529 | 4,900 | 764.50 |
| 2007-06-11 | 1,534 | 1,539 | 1,533 | 1,534 | 1,400 | 767 |
| 2007-06-08 | 1,547 | 1,547 | 1,533 | 1,533 | 7,600 | 766.50 |
| 2007-06-07 | 1,540 | 1,544 | 1,533 | 1,538 | 3,400 | 769 |
| 2007-06-06 | 1,549 | 1,549 | 1,535 | 1,538 | 3,100 | 769 |
| 2007-06-05 | 1,539 | 1,549 | 1,532 | 1,549 | 7,400 | 774.50 |
| 2007-06-04 | 1,520 | 1,536 | 1,520 | 1,536 | 4,400 | 768 |
| 2007-06-01 | 1,516 | 1,520 | 1,512 | 1,519 | 7,300 | 759.50 |
| 2007-05-31 | 1,518 | 1,519 | 1,510 | 1,516 | 3,100 | 758 |
| 2007-05-30 | 1,510 | 1,519 | 1,510 | 1,519 | 2,400 | 759.50 |
| 2007-05-29 | 1,515 | 1,519 | 1,510 | 1,519 | 1,000 | 759.50 |
| 2007-05-28 | 1,511 | 1,516 | 1,510 | 1,514 | 1,000 | 757 |
| 2007-05-25 | 1,515 | 1,521 | 1,504 | 1,510 | 5,300 | 755 |
| 2007-05-24 | 1,529 | 1,529 | 1,515 | 1,518 | 600 | 759 |
| 2007-05-23 | 1,506 | 1,525 | 1,506 | 1,519 | 5,900 | 759.50 |
| 2007-05-22 | 1,515 | 1,519 | 1,510 | 1,518 | 5,400 | 759 |
| 2007-05-21 | 1,514 | 1,516 | 1,508 | 1,515 | 8,100 | 757.50 |
| 2007-05-18 | 1,510 | 1,514 | 1,506 | 1,507 | 3,600 | 753.50 |
| 2007-05-17 | 1,512 | 1,515 | 1,506 | 1,506 | 7,200 | 753 |
| 2007-05-16 | 1,498 | 1,508 | 1,498 | 1,501 | 5,600 | 750.50 |
| 2007-05-15 | 1,501 | 1,507 | 1,494 | 1,497 | 13,900 | 748.50 |
| 2007-05-14 | 1,508 | 1,513 | 1,503 | 1,512 | 7,600 | 756 |
| 2007-05-11 | 1,513 | 1,513 | 1,503 | 1,507 | 4,700 | 753.50 |
| 2007-05-10 | 1,515 | 1,515 | 1,504 | 1,512 | 7,200 | 756 |
| 2007-05-09 | 1,505 | 1,507 | 1,499 | 1,501 | 3,200 | 750.50 |
| 2007-05-08 | 1,500 | 1,510 | 1,500 | 1,504 | 9,400 | 752 |
| 2007-05-07 | 1,505 | 1,510 | 1,503 | 1,507 | 3,700 | 753.50 |
| 2007-05-02 | 1,506 | 1,513 | 1,503 | 1,503 | 5,300 | 751.50 |
| 2007-05-01 | 1,510 | 1,513 | 1,502 | 1,506 | 4,800 | 753 |
| 2007-04-27 | 1,504 | 1,515 | 1,503 | 1,510 | 5,600 | 755 |
| 2007-04-26 | 1,505 | 1,511 | 1,504 | 1,504 | 4,500 | 752 |
| 2007-04-25 | 1,504 | 1,509 | 1,503 | 1,503 | 3,500 | 751.50 |
| 2007-04-24 | 1,497 | 1,503 | 1,494 | 1,494 | 5,500 | 747 |
| 2007-04-23 | 1,505 | 1,510 | 1,496 | 1,496 | 13,500 | 748 |
| 2007-04-20 | 1,512 | 1,512 | 1,499 | 1,504 | 4,200 | 752 |
| 2007-04-19 | 1,508 | 1,508 | 1,498 | 1,498 | 7,900 | 749 |
| 2007-04-18 | 1,505 | 1,514 | 1,505 | 1,507 | 8,500 | 753.50 |
| 2007-04-17 | 1,501 | 1,508 | 1,501 | 1,503 | 6,600 | 751.50 |
| 2007-04-16 | 1,506 | 1,509 | 1,492 | 1,501 | 13,900 | 750.50 |
| 2007-04-13 | 1,501 | 1,513 | 1,501 | 1,505 | 26,500 | 752.50 |
| 2007-04-12 | 1,516 | 1,520 | 1,513 | 1,520 | 3,600 | 760 |
| 2007-04-11 | 1,510 | 1,520 | 1,510 | 1,516 | 5,000 | 758 |
| 2007-04-10 | 1,513 | 1,517 | 1,507 | 1,509 | 4,400 | 754.50 |
| 2007-04-09 | 1,517 | 1,523 | 1,513 | 1,513 | 4,700 | 756.50 |
| 2007-04-06 | 1,520 | 1,522 | 1,514 | 1,520 | 3,600 | 760 |
| 2007-04-05 | 1,525 | 1,525 | 1,509 | 1,517 | 10,200 | 758.50 |
| 2007-04-04 | 1,520 | 1,520 | 1,511 | 1,511 | 9,500 | 755.50 |
| 2007-04-03 | 1,512 | 1,517 | 1,509 | 1,517 | 5,900 | 758.50 |
| 2007-04-02 | 1,523 | 1,524 | 1,512 | 1,512 | 5,000 | 756 |
| 2007-03-30 | 1,520 | 1,520 | 1,512 | 1,512 | 2,800 | 756 |
| 2007-03-29 | 1,510 | 1,510 | 1,502 | 1,505 | 5,000 | 752.50 |
| 2007-03-28 | 1,517 | 1,520 | 1,510 | 1,516 | 3,000 | 758 |
| 2007-03-27 | 1,514 | 1,526 | 1,514 | 1,517 | 5,500 | 758.50 |
| 2007-03-26 | 1,519 | 1,519 | 1,507 | 1,514 | 6,600 | 757 |
| 2007-03-23 | 1,528 | 1,528 | 1,515 | 1,520 | 3,800 | 760 |
| 2007-03-22 | 1,514 | 1,519 | 1,513 | 1,515 | 5,700 | 757.50 |
| 2007-03-20 | 1,513 | 1,527 | 1,513 | 1,514 | 5,400 | 757 |
| 2007-03-19 | 1,526 | 1,526 | 1,520 | 1,522 | 3,100 | 761 |
| 2007-03-16 | 1,528 | 1,532 | 1,500 | 1,513 | 6,400 | 756.50 |
| 2007-03-15 | 1,521 | 1,530 | 1,520 | 1,521 | 3,100 | 760.50 |
| 2007-03-14 | 1,531 | 1,535 | 1,513 | 1,516 | 5,000 | 758 |
| 2007-03-13 | 1,544 | 1,547 | 1,537 | 1,539 | 6,600 | 769.50 |
| 2007-03-12 | 1,535 | 1,540 | 1,533 | 1,540 | 6,300 | 770 |
| 2007-03-09 | 1,524 | 1,545 | 1,523 | 1,539 | 8,000 | 769.50 |
| 2007-03-08 | 1,525 | 1,530 | 1,520 | 1,524 | 2,800 | 762 |
| 2007-03-07 | 1,519 | 1,531 | 1,519 | 1,530 | 4,000 | 765 |
| 2007-03-06 | 1,490 | 1,507 | 1,490 | 1,506 | 6,100 | 753 |
| 2007-03-05 | 1,502 | 1,510 | 1,492 | 1,492 | 17,600 | 746 |
| 2007-03-02 | 1,515 | 1,521 | 1,512 | 1,512 | 6,300 | 756 |
| 2007-03-01 | 1,518 | 1,538 | 1,514 | 1,514 | 10,900 | 757 |
| 2007-02-28 | 1,500 | 1,530 | 1,490 | 1,520 | 15,400 | 760 |
| 2007-02-27 | 1,569 | 1,569 | 1,550 | 1,550 | 5,500 | 775 |
| 2007-02-26 | 1,573 | 1,573 | 1,557 | 1,562 | 7,000 | 781 |
| 2007-02-23 | 1,570 | 1,573 | 1,556 | 1,556 | 9,500 | 778 |
| 2007-02-22 | 1,580 | 1,580 | 1,567 | 1,574 | 8,000 | 787 |
| 2007-02-21 | 1,573 | 1,573 | 1,555 | 1,573 | 11,400 | 786.50 |
| 2007-02-20 | 1,566 | 1,580 | 1,563 | 1,572 | 25,500 | 786 |
| 2007-02-19 | 1,550 | 1,566 | 1,549 | 1,560 | 9,700 | 780 |
| 2007-02-16 | 1,537 | 1,548 | 1,531 | 1,548 | 11,300 | 774 |
| 2007-02-15 | 1,537 | 1,537 | 1,531 | 1,537 | 9,500 | 768.50 |
| 2007-02-14 | 1,540 | 1,540 | 1,528 | 1,529 | 15,600 | 764.50 |
| 2007-02-13 | 1,543 | 1,543 | 1,526 | 1,529 | 21,000 | 764.50 |
| 2007-02-09 | 1,488 | 1,495 | 1,485 | 1,493 | 10,800 | 746.50 |
| 2007-02-08 | 1,501 | 1,501 | 1,488 | 1,488 | 8,800 | 744 |
| 2007-02-07 | 1,510 | 1,510 | 1,490 | 1,498 | 8,300 | 749 |
| 2007-02-06 | 1,503 | 1,517 | 1,495 | 1,514 | 12,100 | 757 |
| 2007-02-05 | 1,522 | 1,525 | 1,505 | 1,508 | 7,900 | 754 |
| 2007-02-02 | 1,525 | 1,525 | 1,510 | 1,522 | 12,300 | 761 |
| 2007-02-01 | 1,517 | 1,528 | 1,511 | 1,528 | 12,400 | 764 |
| 2007-01-31 | 1,520 | 1,530 | 1,510 | 1,520 | 9,000 | 760 |
| 2007-01-30 | 1,522 | 1,530 | 1,517 | 1,517 | 9,600 | 758.50 |
| 2007-01-29 | 1,519 | 1,530 | 1,519 | 1,529 | 7,200 | 764.50 |
| 2007-01-26 | 1,535 | 1,535 | 1,517 | 1,528 | 19,400 | 764 |
| 2007-01-25 | 1,543 | 1,550 | 1,532 | 1,533 | 14,600 | 766.50 |
| 2007-01-24 | 1,530 | 1,541 | 1,530 | 1,540 | 8,300 | 770 |
| 2007-01-23 | 1,530 | 1,540 | 1,530 | 1,536 | 5,300 | 768 |
| 2007-01-22 | 1,542 | 1,545 | 1,535 | 1,540 | 12,800 | 770 |
| 2007-01-19 | 1,544 | 1,544 | 1,532 | 1,541 | 8,800 | 770.50 |
| 2007-01-18 | 1,535 | 1,549 | 1,535 | 1,544 | 10,100 | 772 |
| 2007-01-17 | 1,540 | 1,542 | 1,532 | 1,535 | 7,200 | 767.50 |
| 2007-01-16 | 1,550 | 1,552 | 1,530 | 1,535 | 7,500 | 767.50 |
| 2007-01-15 | 1,533 | 1,550 | 1,515 | 1,549 | 18,400 | 774.50 |
| 2007-01-12 | 1,539 | 1,555 | 1,532 | 1,541 | 11,800 | 770.50 |
| 2007-01-11 | 1,536 | 1,553 | 1,530 | 1,543 | 17,600 | 771.50 |
| 2007-01-10 | 1,580 | 1,587 | 1,533 | 1,541 | 15,700 | 770.50 |
| 2007-01-09 | 1,530 | 1,558 | 1,530 | 1,553 | 10,500 | 776.50 |
| 2007-01-05 | 1,530 | 1,535 | 1,527 | 1,529 | 17,000 | 764.50 |
| 2007-01-04 | 1,532 | 1,552 | 1,528 | 1,539 | 11,700 | 769.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
