4751 (株)サイバーエージェント 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 | 88,100 | 90,700 | 86,600 | 88,000 | 82,989 | 110 |
| 2007-12-27 | 92,500 | 92,900 | 87,500 | 89,100 | 181,164 | 111.38 |
| 2007-12-26 | 83,700 | 93,600 | 83,200 | 92,900 | 231,811 | 116.13 |
| 2007-12-25 | 87,000 | 88,700 | 81,400 | 84,400 | 132,731 | 105.50 |
| 2007-12-21 | 77,700 | 86,200 | 75,300 | 85,400 | 168,101 | 106.75 |
| 2007-12-20 | 80,000 | 80,500 | 75,200 | 76,200 | 64,993 | 95.25 |
| 2007-12-19 | 80,500 | 82,300 | 77,400 | 78,500 | 91,151 | 98.13 |
| 2007-12-18 | 77,000 | 82,100 | 75,900 | 81,500 | 132,182 | 101.88 |
| 2007-12-17 | 82,300 | 83,800 | 76,600 | 76,600 | 93,740 | 95.75 |
| 2007-12-14 | 87,500 | 89,100 | 81,800 | 83,300 | 97,589 | 104.13 |
| 2007-12-13 | 90,000 | 91,300 | 86,500 | 87,600 | 112,116 | 109.50 |
| 2007-12-12 | 86,600 | 92,000 | 84,800 | 92,000 | 146,195 | 115 |
| 2007-12-11 | 90,500 | 90,500 | 83,900 | 85,600 | 148,916 | 107 |
| 2007-12-10 | 88,800 | 90,800 | 85,800 | 88,500 | 128,305 | 110.63 |
| 2007-12-07 | 92,300 | 94,800 | 87,500 | 87,800 | 125,436 | 109.75 |
| 2007-12-06 | 97,500 | 98,100 | 91,000 | 93,300 | 160,923 | 116.63 |
| 2007-12-05 | 95,000 | 96,300 | 89,400 | 95,900 | 168,830 | 119.88 |
| 2007-12-04 | 95,800 | 99,900 | 91,000 | 94,000 | 315,776 | 117.50 |
| 2007-12-03 | 85,800 | 94,800 | 85,300 | 94,800 | 216,861 | 118.50 |
| 2007-11-30 | 86,000 | 87,400 | 83,800 | 84,800 | 85,502 | 106 |
| 2007-11-29 | 87,600 | 89,200 | 82,800 | 84,400 | 158,969 | 105.50 |
| 2007-11-28 | 77,200 | 85,700 | 76,800 | 85,400 | 179,723 | 106.75 |
| 2007-11-27 | 73,400 | 77,300 | 72,800 | 76,600 | 78,291 | 95.75 |
| 2007-11-26 | 76,900 | 77,500 | 73,600 | 74,000 | 52,073 | 92.50 |
| 2007-11-22 | 73,200 | 76,700 | 72,500 | 75,900 | 78,191 | 94.88 |
| 2007-11-21 | 76,500 | 79,200 | 73,900 | 73,900 | 84,067 | 92.38 |
| 2007-11-20 | 75,100 | 77,500 | 72,300 | 77,500 | 92,607 | 96.88 |
| 2007-11-19 | 80,000 | 81,200 | 75,900 | 77,600 | 131,718 | 97 |
| 2007-11-16 | 75,700 | 78,200 | 73,500 | 77,500 | 131,337 | 96.88 |
| 2007-11-15 | 74,500 | 80,500 | 72,800 | 75,600 | 192,565 | 94.50 |
| 2007-11-14 | 71,100 | 73,700 | 70,000 | 73,700 | 51,897 | 92.13 |
| 2007-11-13 | 67,700 | 71,200 | 66,200 | 68,700 | 88,040 | 85.88 |
| 2007-11-12 | 62,300 | 67,000 | 60,600 | 66,200 | 80,757 | 82.75 |
| 2007-11-09 | 68,800 | 69,800 | 64,800 | 64,800 | 58,688 | 81 |
| 2007-11-08 | 65,300 | 69,800 | 63,100 | 69,800 | 82,437 | 87.25 |
| 2007-11-07 | 70,900 | 70,900 | 63,600 | 64,800 | 45,330 | 81 |
| 2007-11-06 | 74,300 | 76,000 | 66,000 | 68,000 | 49,498 | 85 |
| 2007-11-05 | 79,100 | 81,000 | 72,800 | 73,300 | 68,017 | 91.63 |
| 2007-11-02 | 70,300 | 79,500 | 69,900 | 77,100 | 98,265 | 96.38 |
| 2007-11-01 | 79,700 | 81,500 | 71,300 | 72,200 | 90,907 | 90.25 |
| 2007-10-31 | 82,000 | 83,200 | 78,700 | 78,700 | 69,300 | 98.38 |
| 2007-10-30 | 81,200 | 85,500 | 78,400 | 81,000 | 269,304 | 101.25 |
| 2007-10-29 | 76,000 | 83,000 | 73,600 | 82,200 | 277,502 | 102.75 |
| 2007-10-26 | 69,000 | 73,000 | 65,400 | 73,000 | 161,594 | 91.25 |
| 2007-10-25 | 76,000 | 78,800 | 67,200 | 68,000 | 214,881 | 85 |
| 2007-10-24 | 72,000 | 74,000 | 69,700 | 74,000 | 113,032 | 92.50 |
| 2007-10-23 | 75,800 | 79,900 | 67,400 | 69,000 | 265,753 | 86.25 |
| 2007-10-22 | 65,100 | 71,100 | 63,900 | 71,100 | 166,810 | 88.88 |
| 2007-10-19 | 62,100 | 66,100 | 61,100 | 66,100 | 152,340 | 82.63 |
| 2007-10-18 | 58,100 | 61,100 | 57,600 | 61,100 | 75,467 | 76.38 |
| 2007-10-17 | 58,100 | 62,100 | 55,500 | 56,100 | 101,087 | 70.13 |
| 2007-10-16 | 62,800 | 63,300 | 59,600 | 59,600 | 72,354 | 74.50 |
| 2007-10-15 | 64,500 | 66,500 | 62,700 | 64,300 | 98,145 | 80.38 |
| 2007-10-12 | 58,300 | 63,100 | 57,600 | 63,000 | 119,128 | 78.75 |
| 2007-10-11 | 55,000 | 58,800 | 54,500 | 58,800 | 79,343 | 73.50 |
| 2007-10-10 | 58,000 | 58,300 | 53,800 | 54,800 | 71,580 | 68.50 |
| 2007-10-09 | 57,800 | 59,300 | 56,800 | 56,900 | 70,611 | 71.13 |
| 2007-10-05 | 53,900 | 57,200 | 52,800 | 55,800 | 73,573 | 69.75 |
| 2007-10-04 | 54,100 | 55,600 | 52,500 | 53,400 | 52,606 | 66.75 |
| 2007-10-03 | 50,800 | 56,000 | 49,850 | 54,000 | 81,266 | 67.50 |
| 2007-10-02 | 49,900 | 52,400 | 49,200 | 51,100 | 66,377 | 63.88 |
| 2007-10-01 | 49,400 | 51,800 | 48,250 | 48,750 | 61,156 | 60.94 |
| 2007-09-28 | 47,000 | 50,800 | 45,100 | 49,700 | 80,895 | 62.13 |
| 2007-09-27 | 46,750 | 47,050 | 45,300 | 47,050 | 46,676 | 58.81 |
| 2007-09-26 | 39,450 | 43,050 | 39,300 | 43,050 | 21,922 | 53.81 |
| 2007-09-25 | 38,900 | 40,500 | 37,100 | 39,050 | 26,601 | 48.81 |
| 2007-09-21 | 39,000 | 39,800 | 38,650 | 39,100 | 12,817 | 48.88 |
| 2007-09-20 | 40,200 | 41,100 | 38,950 | 39,400 | 24,842 | 49.25 |
| 2007-09-19 | 39,200 | 40,450 | 38,750 | 40,000 | 26,601 | 50 |
| 2007-09-18 | 40,000 | 40,300 | 38,000 | 38,000 | 25,468 | 47.50 |
| 2007-09-14 | 40,050 | 41,900 | 39,500 | 41,550 | 38,003 | 51.94 |
| 2007-09-13 | 41,000 | 41,450 | 39,200 | 39,250 | 24,311 | 49.06 |
| 2007-09-12 | 43,700 | 43,800 | 40,600 | 41,450 | 23,536 | 51.81 |
| 2007-09-11 | 44,450 | 44,850 | 42,350 | 43,250 | 21,233 | 54.06 |
| 2007-09-10 | 45,350 | 45,600 | 44,300 | 44,300 | 17,573 | 55.38 |
| 2007-09-07 | 47,050 | 48,700 | 46,600 | 46,950 | 16,339 | 58.69 |
| 2007-09-06 | 46,500 | 47,650 | 45,400 | 47,450 | 21,750 | 59.31 |
| 2007-09-05 | 52,000 | 52,500 | 47,000 | 47,500 | 30,289 | 59.38 |
| 2007-09-04 | 52,700 | 53,600 | 50,600 | 50,900 | 26,279 | 63.63 |
| 2007-09-03 | 52,500 | 54,000 | 51,700 | 52,700 | 20,204 | 65.88 |
| 2007-08-31 | 50,800 | 52,700 | 49,800 | 52,300 | 28,342 | 65.38 |
| 2007-08-30 | 51,300 | 52,800 | 49,500 | 49,900 | 24,364 | 62.38 |
| 2007-08-29 | 49,000 | 50,800 | 48,450 | 49,850 | 24,834 | 62.31 |
| 2007-08-28 | 51,200 | 52,400 | 50,800 | 50,800 | 34,484 | 63.50 |
| 2007-08-27 | 52,600 | 54,600 | 51,900 | 52,700 | 42,614 | 65.88 |
| 2007-08-24 | 51,800 | 54,300 | 50,500 | 51,600 | 51,392 | 64.50 |
| 2007-08-23 | 48,400 | 52,300 | 48,400 | 52,300 | 31,212 | 65.38 |
| 2007-08-22 | 47,000 | 49,950 | 47,000 | 48,300 | 30,110 | 60.38 |
| 2007-08-21 | 44,900 | 48,500 | 44,200 | 47,000 | 28,943 | 58.75 |
| 2007-08-20 | 50,200 | 50,300 | 46,450 | 47,300 | 28,381 | 59.13 |
| 2007-08-17 | 50,100 | 51,000 | 46,850 | 47,350 | 20,744 | 59.19 |
| 2007-08-16 | 50,000 | 50,800 | 48,150 | 49,700 | 29,858 | 62.13 |
| 2007-08-15 | 52,000 | 52,100 | 50,600 | 50,700 | 21,808 | 63.38 |
| 2007-08-14 | 53,600 | 55,100 | 52,500 | 53,500 | 30,845 | 66.88 |
| 2007-08-13 | 52,700 | 56,300 | 51,200 | 54,600 | 50,845 | 68.25 |
| 2007-08-10 | 52,800 | 54,500 | 49,800 | 51,700 | 57,802 | 64.63 |
| 2007-08-09 | 58,800 | 60,900 | 53,300 | 53,300 | 53,687 | 66.63 |
| 2007-08-08 | 58,000 | 60,400 | 57,500 | 58,300 | 23,008 | 72.88 |
| 2007-08-07 | 62,500 | 63,500 | 58,300 | 58,700 | 22,922 | 73.38 |
| 2007-08-06 | 64,500 | 64,500 | 62,100 | 62,400 | 15,052 | 78 |
| 2007-08-03 | 65,700 | 66,200 | 64,600 | 65,500 | 9,288 | 81.88 |
| 2007-08-02 | 66,500 | 67,000 | 63,800 | 65,400 | 15,110 | 81.75 |
| 2007-08-01 | 68,200 | 69,100 | 65,700 | 65,700 | 15,815 | 82.13 |
| 2007-07-31 | 68,700 | 70,500 | 67,400 | 68,700 | 17,900 | 85.88 |
| 2007-07-30 | 67,500 | 69,400 | 67,400 | 68,200 | 13,175 | 85.25 |
| 2007-07-27 | 68,600 | 70,000 | 67,600 | 68,000 | 18,571 | 85 |
| 2007-07-26 | 72,500 | 74,300 | 70,600 | 70,600 | 22,666 | 88.25 |
| 2007-07-25 | 69,200 | 73,200 | 68,700 | 73,100 | 34,812 | 91.38 |
| 2007-07-24 | 67,000 | 71,600 | 66,300 | 70,200 | 36,588 | 87.75 |
| 2007-07-23 | 66,700 | 67,700 | 65,500 | 67,500 | 16,023 | 84.38 |
| 2007-07-20 | 68,500 | 69,100 | 66,300 | 67,100 | 28,969 | 83.88 |
| 2007-07-19 | 71,000 | 71,000 | 68,300 | 68,600 | 14,386 | 85.75 |
| 2007-07-18 | 69,700 | 71,900 | 68,200 | 70,200 | 32,405 | 87.75 |
| 2007-07-17 | 72,000 | 72,100 | 69,500 | 69,900 | 20,926 | 87.38 |
| 2007-07-13 | 73,700 | 74,500 | 71,500 | 72,500 | 23,608 | 90.63 |
| 2007-07-12 | 77,300 | 77,400 | 72,000 | 72,900 | 25,809 | 91.13 |
| 2007-07-11 | 78,900 | 79,100 | 77,000 | 77,000 | 11,269 | 96.25 |
| 2007-07-10 | 79,300 | 81,000 | 78,300 | 79,500 | 24,973 | 99.38 |
| 2007-07-09 | 77,000 | 79,300 | 76,400 | 79,300 | 18,318 | 99.13 |
| 2007-07-06 | 75,600 | 77,700 | 75,400 | 76,800 | 20,905 | 96 |
| 2007-07-05 | 76,700 | 78,000 | 75,900 | 76,100 | 15,205 | 95.13 |
| 2007-07-04 | 77,500 | 78,000 | 75,900 | 77,100 | 27,767 | 96.38 |
| 2007-07-03 | 80,900 | 81,700 | 77,900 | 78,000 | 34,420 | 97.50 |
| 2007-07-02 | 81,000 | 81,700 | 80,100 | 81,000 | 15,023 | 101.25 |
| 2007-06-29 | 81,500 | 82,000 | 80,000 | 80,400 | 19,048 | 100.50 |
| 2007-06-28 | 80,800 | 82,500 | 80,300 | 81,400 | 29,747 | 101.75 |
| 2007-06-27 | 81,000 | 81,600 | 79,400 | 80,200 | 32,456 | 100.25 |
| 2007-06-26 | 84,400 | 84,500 | 81,500 | 81,800 | 38,828 | 102.25 |
| 2007-06-25 | 83,200 | 87,800 | 82,400 | 84,100 | 94,009 | 105.13 |
| 2007-06-22 | 82,300 | 83,200 | 81,800 | 83,000 | 20,982 | 103.75 |
| 2007-06-21 | 81,900 | 83,900 | 81,700 | 82,300 | 27,032 | 102.88 |
| 2007-06-20 | 83,300 | 85,200 | 81,600 | 82,400 | 48,052 | 103 |
| 2007-06-19 | 84,200 | 84,500 | 82,000 | 82,900 | 49,186 | 103.63 |
| 2007-06-18 | 83,100 | 87,400 | 82,300 | 83,600 | 117,713 | 104.50 |
| 2007-06-15 | 84,100 | 84,700 | 81,300 | 82,500 | 121,799 | 103.13 |
| 2007-06-14 | 77,000 | 83,900 | 76,300 | 83,700 | 125,781 | 104.63 |
| 2007-06-13 | 75,000 | 77,100 | 74,900 | 76,200 | 31,402 | 95.25 |
| 2007-06-12 | 79,000 | 79,800 | 75,500 | 76,000 | 55,594 | 95 |
| 2007-06-11 | 78,700 | 83,200 | 76,400 | 78,000 | 162,528 | 97.50 |
| 2007-06-08 | 73,600 | 75,900 | 73,000 | 73,700 | 35,915 | 92.13 |
| 2007-06-07 | 74,000 | 75,100 | 73,200 | 73,800 | 21,826 | 92.25 |
| 2007-06-06 | 75,500 | 75,900 | 73,500 | 74,600 | 37,593 | 93.25 |
| 2007-06-05 | 72,500 | 76,300 | 72,500 | 75,900 | 60,545 | 94.88 |
| 2007-06-04 | 77,100 | 78,100 | 73,100 | 73,200 | 55,864 | 91.50 |
| 2007-06-01 | 77,500 | 79,100 | 76,300 | 76,700 | 71,749 | 95.88 |
| 2007-05-31 | 79,700 | 80,400 | 77,200 | 77,600 | 74,318 | 97 |
| 2007-05-30 | 79,500 | 80,500 | 76,300 | 77,800 | 123,591 | 97.25 |
| 2007-05-29 | 75,000 | 79,000 | 74,800 | 78,500 | 126,394 | 98.13 |
| 2007-05-28 | 72,600 | 80,000 | 71,800 | 74,400 | 174,853 | 93 |
| 2007-05-25 | 66,100 | 72,600 | 65,300 | 72,600 | 107,292 | 90.75 |
| 2007-05-24 | 70,900 | 70,900 | 67,400 | 67,600 | 58,720 | 84.50 |
| 2007-05-23 | 74,000 | 74,300 | 70,300 | 71,900 | 105,854 | 89.88 |
| 2007-05-22 | 65,500 | 70,000 | 65,200 | 70,000 | 76,325 | 87.50 |
| 2007-05-21 | 65,000 | 67,200 | 63,300 | 65,000 | 66,267 | 81.25 |
| 2007-05-18 | 68,200 | 68,300 | 63,700 | 65,300 | 74,609 | 81.63 |
| 2007-05-17 | 68,900 | 71,700 | 67,700 | 68,700 | 53,396 | 85.88 |
| 2007-05-16 | 72,500 | 74,800 | 68,800 | 69,400 | 76,766 | 86.75 |
| 2007-05-15 | 72,500 | 74,300 | 70,700 | 73,500 | 72,228 | 91.88 |
| 2007-05-14 | 79,000 | 79,600 | 74,100 | 74,200 | 27,215 | 92.75 |
| 2007-05-11 | 77,700 | 79,600 | 77,100 | 77,800 | 24,141 | 97.25 |
| 2007-05-10 | 82,400 | 82,800 | 79,100 | 79,400 | 30,678 | 99.25 |
| 2007-05-09 | 84,000 | 86,600 | 81,600 | 82,800 | 47,658 | 103.50 |
| 2007-05-08 | 85,400 | 85,800 | 82,300 | 83,100 | 33,770 | 103.88 |
| 2007-05-07 | 85,700 | 89,900 | 85,100 | 86,400 | 35,390 | 108 |
| 2007-05-02 | 86,600 | 86,600 | 84,500 | 85,100 | 27,973 | 106.38 |
| 2007-05-01 | 86,200 | 88,100 | 84,400 | 86,600 | 30,307 | 108.25 |
| 2007-04-27 | 88,000 | 89,400 | 85,500 | 86,200 | 31,600 | 107.75 |
| 2007-04-26 | 90,800 | 90,800 | 88,400 | 88,700 | 20,527 | 110.88 |
| 2007-04-25 | 90,500 | 92,000 | 88,000 | 88,100 | 27,104 | 110.13 |
| 2007-04-24 | 87,500 | 92,900 | 87,000 | 91,000 | 53,117 | 113.75 |
| 2007-04-23 | 89,200 | 89,600 | 85,500 | 87,300 | 47,667 | 109.13 |
| 2007-04-20 | 94,500 | 95,800 | 90,400 | 90,600 | 25,549 | 113.25 |
| 2007-04-19 | 91,800 | 95,200 | 91,000 | 94,400 | 32,308 | 118 |
| 2007-04-18 | 94,000 | 95,400 | 90,400 | 91,800 | 33,780 | 114.75 |
| 2007-04-17 | 97,500 | 99,800 | 94,200 | 94,500 | 37,248 | 118.13 |
| 2007-04-16 | 102,000 | 103,000 | 95,500 | 96,500 | 37,293 | 120.63 |
| 2007-04-13 | 100,000 | 104,000 | 99,300 | 102,000 | 24,850 | 127.50 |
| 2007-04-12 | 98,500 | 102,000 | 97,600 | 99,900 | 19,649 | 124.88 |
| 2007-04-11 | 102,000 | 103,000 | 98,400 | 98,500 | 29,914 | 123.13 |
| 2007-04-10 | 101,000 | 104,000 | 100,000 | 103,000 | 21,083 | 128.75 |
| 2007-04-09 | 105,000 | 107,000 | 101,000 | 102,000 | 39,195 | 127.50 |
| 2007-04-06 | 103,000 | 104,000 | 98,400 | 101,000 | 58,125 | 126.25 |
| 2007-04-05 | 105,000 | 109,000 | 103,000 | 105,000 | 42,628 | 131.25 |
| 2007-04-04 | 99,000 | 107,000 | 97,000 | 106,000 | 55,113 | 132.50 |
| 2007-04-03 | 102,000 | 102,000 | 93,400 | 97,000 | 50,499 | 121.25 |
| 2007-04-02 | 104,000 | 107,000 | 100,000 | 101,000 | 27,693 | 126.25 |
| 2007-03-30 | 102,000 | 104,000 | 100,000 | 103,000 | 23,711 | 128.75 |
| 2007-03-29 | 101,000 | 105,000 | 99,400 | 101,000 | 56,144 | 126.25 |
| 2007-03-28 | 95,300 | 105,000 | 95,200 | 103,000 | 77,778 | 128.75 |
| 2007-03-27 | 96,000 | 99,300 | 93,700 | 95,000 | 60,682 | 118.75 |
| 2007-03-26 | 90,000 | 99,200 | 90,000 | 96,600 | 60,451 | 120.75 |
| 2007-03-23 | 92,000 | 93,700 | 89,200 | 90,700 | 32,268 | 113.38 |
| 2007-03-22 | 95,000 | 96,300 | 91,200 | 92,000 | 51,119 | 115 |
| 2007-03-20 | 88,600 | 95,100 | 86,300 | 94,800 | 70,742 | 118.50 |
| 2007-03-19 | 92,600 | 93,000 | 84,600 | 86,600 | 63,171 | 108.25 |
| 2007-03-16 | 95,700 | 97,600 | 93,200 | 94,600 | 23,728 | 118.25 |
| 2007-03-15 | 97,200 | 99,700 | 95,500 | 96,700 | 22,421 | 120.88 |
| 2007-03-14 | 97,000 | 97,600 | 94,100 | 94,300 | 29,210 | 117.88 |
| 2007-03-13 | 104,000 | 105,000 | 99,700 | 100,000 | 26,184 | 125 |
| 2007-03-12 | 108,000 | 109,000 | 104,000 | 105,000 | 15,691 | 131.25 |
| 2007-03-09 | 106,000 | 110,000 | 105,000 | 107,000 | 20,013 | 133.75 |
| 2007-03-08 | 104,000 | 106,000 | 103,000 | 104,000 | 18,987 | 130 |
| 2007-03-07 | 108,000 | 109,000 | 102,000 | 105,000 | 27,143 | 131.25 |
| 2007-03-06 | 101,000 | 107,000 | 101,000 | 107,000 | 37,605 | 133.75 |
| 2007-03-05 | 107,000 | 107,000 | 99,700 | 100,000 | 27,988 | 125 |
| 2007-03-02 | 109,000 | 113,000 | 107,000 | 109,000 | 19,623 | 136.25 |
| 2007-03-01 | 112,000 | 114,000 | 108,000 | 109,000 | 21,864 | 136.25 |
| 2007-02-28 | 106,000 | 115,000 | 105,000 | 112,000 | 30,861 | 140 |
| 2007-02-27 | 118,000 | 120,000 | 116,000 | 118,000 | 18,662 | 147.50 |
| 2007-02-26 | 122,000 | 123,000 | 116,000 | 117,000 | 18,096 | 146.25 |
| 2007-02-23 | 124,000 | 124,000 | 120,000 | 120,000 | 31,399 | 150 |
| 2007-02-22 | 115,000 | 122,000 | 111,000 | 122,000 | 57,553 | 152.50 |
| 2007-02-21 | 119,000 | 120,000 | 113,000 | 116,000 | 17,934 | 145 |
| 2007-02-20 | 117,000 | 121,000 | 117,000 | 119,000 | 26,426 | 148.75 |
| 2007-02-19 | 114,000 | 120,000 | 114,000 | 119,000 | 32,177 | 148.75 |
| 2007-02-16 | 112,000 | 115,000 | 112,000 | 113,000 | 15,156 | 141.25 |
| 2007-02-15 | 115,000 | 116,000 | 111,000 | 113,000 | 30,532 | 141.25 |
| 2007-02-14 | 110,000 | 116,000 | 106,000 | 113,000 | 56,826 | 141.25 |
| 2007-02-13 | 112,000 | 114,000 | 109,000 | 109,000 | 37,105 | 136.25 |
| 2007-02-09 | 123,000 | 123,000 | 108,000 | 114,000 | 94,305 | 142.50 |
| 2007-02-08 | 126,000 | 128,000 | 120,000 | 123,000 | 66,641 | 153.75 |
| 2007-02-07 | 137,000 | 140,000 | 130,000 | 132,000 | 47,346 | 165 |
| 2007-02-06 | 142,000 | 142,000 | 137,000 | 138,000 | 28,318 | 172.50 |
| 2007-02-05 | 138,000 | 144,000 | 136,000 | 142,000 | 49,905 | 177.50 |
| 2007-02-02 | 137,000 | 139,000 | 136,000 | 137,000 | 11,168 | 171.25 |
| 2007-02-01 | 140,000 | 141,000 | 136,000 | 138,000 | 21,276 | 172.50 |
| 2007-01-31 | 139,000 | 142,000 | 136,000 | 139,000 | 36,085 | 173.75 |
| 2007-01-30 | 149,000 | 149,000 | 138,000 | 138,000 | 35,230 | 172.50 |
| 2007-01-29 | 141,000 | 150,000 | 138,000 | 148,000 | 50,546 | 185 |
| 2007-01-26 | 138,000 | 142,000 | 135,000 | 141,000 | 46,834 | 176.25 |
| 2007-01-25 | 145,000 | 147,000 | 138,000 | 139,000 | 26,087 | 173.75 |
| 2007-01-24 | 146,000 | 147,000 | 141,000 | 143,000 | 31,481 | 178.75 |
| 2007-01-23 | 145,000 | 147,000 | 142,000 | 144,000 | 21,978 | 180 |
| 2007-01-22 | 151,000 | 153,000 | 144,000 | 147,000 | 49,822 | 183.75 |
| 2007-01-19 | 145,000 | 153,000 | 143,000 | 153,000 | 81,052 | 191.25 |
| 2007-01-18 | 136,000 | 149,000 | 135,000 | 147,000 | 87,317 | 183.75 |
| 2007-01-17 | 138,000 | 139,000 | 133,000 | 135,000 | 44,108 | 168.75 |
| 2007-01-16 | 127,000 | 137,000 | 126,000 | 137,000 | 67,686 | 171.25 |
| 2007-01-15 | 127,000 | 128,000 | 125,000 | 127,000 | 15,851 | 158.75 |
| 2007-01-12 | 125,000 | 128,000 | 123,000 | 127,000 | 26,198 | 158.75 |
| 2007-01-11 | 124,000 | 126,000 | 122,000 | 125,000 | 13,657 | 156.25 |
| 2007-01-10 | 126,000 | 129,000 | 123,000 | 123,000 | 26,513 | 153.75 |
| 2007-01-09 | 124,000 | 127,000 | 124,000 | 126,000 | 17,861 | 157.50 |
| 2007-01-05 | 128,000 | 129,000 | 122,000 | 124,000 | 22,438 | 155 |
| 2007-01-04 | 129,000 | 130,000 | 128,000 | 129,000 | 6,065 | 161.25 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
