4776 サイボウズ(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 | 40,450 | 40,750 | 40,450 | 40,650 | 615 | 406.50 |
| 2007-12-27 | 41,350 | 41,500 | 40,900 | 41,250 | 754 | 412.50 |
| 2007-12-26 | 41,150 | 41,900 | 40,950 | 41,850 | 1,018 | 418.50 |
| 2007-12-25 | 42,750 | 42,750 | 40,700 | 40,750 | 1,788 | 407.50 |
| 2007-12-21 | 40,550 | 41,900 | 39,250 | 41,150 | 2,817 | 411.50 |
| 2007-12-20 | 41,700 | 42,200 | 40,250 | 40,950 | 2,406 | 409.50 |
| 2007-12-19 | 42,650 | 43,700 | 42,100 | 42,100 | 1,291 | 421 |
| 2007-12-18 | 40,800 | 43,500 | 40,750 | 42,250 | 1,760 | 422.50 |
| 2007-12-17 | 43,950 | 43,950 | 41,050 | 42,000 | 2,431 | 420 |
| 2007-12-14 | 47,100 | 47,450 | 42,500 | 43,550 | 3,384 | 435.50 |
| 2007-12-13 | 48,150 | 49,500 | 45,000 | 45,500 | 8,877 | 455 |
| 2007-12-12 | 46,950 | 46,950 | 46,950 | 46,950 | 1,458 | 469.50 |
| 2007-12-11 | 42,000 | 42,950 | 41,900 | 42,950 | 1,298 | 429.50 |
| 2007-12-10 | 41,500 | 41,850 | 41,050 | 41,500 | 1,547 | 415 |
| 2007-12-07 | 42,600 | 42,800 | 41,250 | 41,300 | 1,249 | 413 |
| 2007-12-06 | 43,500 | 43,850 | 41,700 | 42,100 | 1,237 | 421 |
| 2007-12-05 | 42,000 | 42,850 | 41,200 | 42,850 | 1,231 | 428.50 |
| 2007-12-04 | 42,750 | 43,400 | 41,100 | 41,600 | 1,485 | 416 |
| 2007-12-03 | 42,500 | 44,550 | 42,300 | 42,650 | 2,838 | 426.50 |
| 2007-11-30 | 43,500 | 43,650 | 41,500 | 42,100 | 2,318 | 421 |
| 2007-11-29 | 46,000 | 46,000 | 42,950 | 43,500 | 2,331 | 435 |
| 2007-11-28 | 46,600 | 46,600 | 44,050 | 45,300 | 3,269 | 453 |
| 2007-11-27 | 41,350 | 45,700 | 40,900 | 45,400 | 6,407 | 454 |
| 2007-11-26 | 37,950 | 41,750 | 37,500 | 41,750 | 3,035 | 417.50 |
| 2007-11-22 | 38,300 | 38,300 | 36,550 | 37,750 | 1,230 | 377.50 |
| 2007-11-21 | 37,900 | 38,400 | 37,000 | 37,500 | 1,263 | 375 |
| 2007-11-20 | 37,100 | 37,900 | 35,500 | 37,800 | 1,550 | 378 |
| 2007-11-19 | 39,100 | 39,500 | 38,050 | 38,300 | 1,317 | 383 |
| 2007-11-16 | 39,900 | 40,050 | 38,950 | 39,450 | 704 | 394.50 |
| 2007-11-15 | 40,200 | 41,000 | 39,750 | 40,450 | 846 | 404.50 |
| 2007-11-14 | 41,450 | 42,000 | 40,300 | 40,400 | 1,013 | 404 |
| 2007-11-13 | 38,650 | 41,000 | 38,650 | 39,850 | 1,315 | 398.50 |
| 2007-11-12 | 37,050 | 38,950 | 37,050 | 38,550 | 1,788 | 385.50 |
| 2007-11-09 | 42,050 | 43,450 | 40,300 | 40,650 | 1,705 | 406.50 |
| 2007-11-08 | 42,500 | 43,500 | 40,550 | 42,000 | 2,883 | 420 |
| 2007-11-07 | 44,050 | 46,350 | 44,000 | 44,100 | 3,164 | 441 |
| 2007-11-06 | 45,300 | 47,000 | 42,300 | 43,950 | 2,607 | 439.50 |
| 2007-11-05 | 48,000 | 48,450 | 43,500 | 46,100 | 4,828 | 461 |
| 2007-11-02 | 43,600 | 48,700 | 43,500 | 45,200 | 8,508 | 452 |
| 2007-11-01 | 42,800 | 44,800 | 41,000 | 44,800 | 4,282 | 448 |
| 2007-10-31 | 44,000 | 44,550 | 40,500 | 40,800 | 5,555 | 408 |
| 2007-10-30 | 40,400 | 43,200 | 39,800 | 43,200 | 8,395 | 432 |
| 2007-10-29 | 38,050 | 40,500 | 38,050 | 39,150 | 2,807 | 391.50 |
| 2007-10-26 | 37,000 | 37,750 | 36,100 | 37,350 | 857 | 373.50 |
| 2007-10-25 | 40,000 | 40,000 | 36,600 | 37,050 | 1,263 | 370.50 |
| 2007-10-24 | 39,250 | 39,800 | 38,800 | 39,400 | 929 | 394 |
| 2007-10-23 | 39,150 | 39,950 | 38,400 | 38,850 | 1,363 | 388.50 |
| 2007-10-22 | 35,650 | 38,400 | 35,100 | 37,850 | 1,359 | 378.50 |
| 2007-10-19 | 38,400 | 38,400 | 36,900 | 37,650 | 934 | 376.50 |
| 2007-10-18 | 35,500 | 38,000 | 35,500 | 38,000 | 1,427 | 380 |
| 2007-10-17 | 35,000 | 37,400 | 35,000 | 35,100 | 1,713 | 351 |
| 2007-10-16 | 38,000 | 38,300 | 36,450 | 37,000 | 1,698 | 370 |
| 2007-10-15 | 39,450 | 40,900 | 38,800 | 39,200 | 1,195 | 392 |
| 2007-10-12 | 39,950 | 39,950 | 39,200 | 39,400 | 1,153 | 394 |
| 2007-10-11 | 39,000 | 40,000 | 38,600 | 40,000 | 1,326 | 400 |
| 2007-10-10 | 40,250 | 40,700 | 39,050 | 39,350 | 2,078 | 393.50 |
| 2007-10-09 | 36,950 | 40,300 | 36,950 | 39,050 | 5,177 | 390.50 |
| 2007-10-05 | 36,200 | 36,800 | 35,600 | 36,800 | 1,320 | 368 |
| 2007-10-04 | 35,450 | 36,800 | 35,000 | 36,300 | 1,657 | 363 |
| 2007-10-03 | 33,650 | 35,800 | 32,200 | 35,400 | 2,340 | 354 |
| 2007-10-02 | 33,950 | 34,400 | 33,200 | 33,450 | 775 | 334.50 |
| 2007-10-01 | 34,650 | 34,650 | 31,900 | 33,300 | 2,192 | 333 |
| 2007-09-28 | 34,150 | 36,550 | 33,000 | 33,850 | 6,085 | 338.50 |
| 2007-09-27 | 30,000 | 32,550 | 30,000 | 32,550 | 1,818 | 325.50 |
| 2007-09-26 | 26,840 | 29,550 | 26,700 | 29,550 | 2,330 | 295.50 |
| 2007-09-25 | 28,000 | 28,000 | 25,900 | 26,550 | 1,356 | 265.50 |
| 2007-09-21 | 25,500 | 26,300 | 25,000 | 25,300 | 1,967 | 253 |
| 2007-09-20 | 26,010 | 26,750 | 26,010 | 26,400 | 851 | 264 |
| 2007-09-19 | 26,400 | 27,300 | 26,100 | 26,610 | 1,443 | 266.10 |
| 2007-09-18 | 27,750 | 27,810 | 26,500 | 26,700 | 1,519 | 267 |
| 2007-09-14 | 28,390 | 28,700 | 28,000 | 28,350 | 1,436 | 283.50 |
| 2007-09-13 | 30,100 | 30,500 | 28,350 | 28,700 | 2,131 | 287 |
| 2007-09-12 | 30,000 | 31,200 | 29,510 | 30,500 | 1,414 | 305 |
| 2007-09-11 | 29,300 | 30,300 | 27,360 | 29,220 | 3,034 | 292.20 |
| 2007-09-10 | 30,200 | 30,800 | 30,100 | 30,300 | 1,184 | 303 |
| 2007-09-07 | 31,400 | 31,950 | 30,950 | 31,800 | 727 | 318 |
| 2007-09-06 | 31,200 | 31,900 | 30,800 | 31,800 | 1,246 | 318 |
| 2007-09-05 | 33,300 | 33,900 | 32,000 | 32,400 | 1,400 | 324 |
| 2007-09-04 | 34,050 | 34,100 | 33,600 | 33,700 | 499 | 337 |
| 2007-09-03 | 34,200 | 34,900 | 33,850 | 34,050 | 743 | 340.50 |
| 2007-08-31 | 34,500 | 35,050 | 33,700 | 34,900 | 794 | 349 |
| 2007-08-30 | 35,500 | 35,500 | 34,100 | 34,500 | 943 | 345 |
| 2007-08-29 | 34,500 | 35,050 | 34,250 | 34,700 | 824 | 347 |
| 2007-08-28 | 35,100 | 35,650 | 34,650 | 35,650 | 354 | 356.50 |
| 2007-08-27 | 35,550 | 36,800 | 34,200 | 35,200 | 1,176 | 352 |
| 2007-08-24 | 36,900 | 37,000 | 35,100 | 35,150 | 1,076 | 351.50 |
| 2007-08-23 | 35,000 | 36,000 | 34,600 | 36,000 | 1,358 | 360 |
| 2007-08-22 | 33,700 | 35,000 | 33,350 | 34,250 | 933 | 342.50 |
| 2007-08-21 | 33,600 | 34,350 | 31,600 | 34,100 | 997 | 341 |
| 2007-08-20 | 35,400 | 35,400 | 33,500 | 33,550 | 1,261 | 335.50 |
| 2007-08-17 | 35,550 | 36,100 | 32,600 | 33,000 | 2,073 | 330 |
| 2007-08-16 | 36,700 | 36,700 | 35,200 | 36,300 | 1,996 | 363 |
| 2007-08-15 | 38,500 | 38,850 | 37,650 | 37,650 | 1,654 | 376.50 |
| 2007-08-14 | 39,700 | 39,950 | 38,900 | 39,050 | 748 | 390.50 |
| 2007-08-13 | 39,000 | 40,400 | 39,000 | 40,000 | 1,152 | 400 |
| 2007-08-10 | 39,000 | 42,500 | 38,500 | 41,000 | 3,301 | 410 |
| 2007-08-09 | 39,450 | 41,900 | 38,150 | 39,800 | 4,697 | 398 |
| 2007-08-08 | 37,250 | 41,950 | 37,000 | 41,950 | 3,387 | 419.50 |
| 2007-08-07 | 39,000 | 39,300 | 37,950 | 37,950 | 1,371 | 379.50 |
| 2007-08-06 | 39,200 | 39,600 | 38,500 | 39,250 | 1,322 | 392.50 |
| 2007-08-03 | 39,300 | 39,950 | 39,050 | 39,700 | 1,224 | 397 |
| 2007-08-02 | 39,500 | 40,000 | 39,200 | 39,400 | 1,217 | 394 |
| 2007-08-01 | 40,100 | 40,200 | 39,500 | 39,500 | 1,365 | 395 |
| 2007-07-31 | 40,550 | 41,000 | 40,100 | 40,500 | 755 | 405 |
| 2007-07-30 | 40,050 | 40,550 | 39,400 | 40,550 | 1,252 | 405.50 |
| 2007-07-27 | 39,700 | 40,400 | 39,700 | 40,100 | 1,711 | 401 |
| 2007-07-26 | 40,700 | 41,050 | 40,400 | 40,500 | 632 | 405 |
| 2007-07-25 | 41,850 | 41,850 | 40,750 | 41,100 | 667 | 411 |
| 2007-07-24 | 40,300 | 41,500 | 40,300 | 41,050 | 793 | 410.50 |
| 2007-07-23 | 40,800 | 41,200 | 40,500 | 40,700 | 960 | 407 |
| 2007-07-20 | 41,200 | 41,650 | 40,750 | 41,200 | 1,100 | 412 |
| 2007-07-19 | 42,050 | 42,200 | 41,200 | 41,450 | 752 | 414.50 |
| 2007-07-18 | 41,500 | 44,900 | 40,900 | 42,400 | 1,898 | 424 |
| 2007-07-17 | 41,200 | 41,600 | 40,500 | 41,500 | 1,334 | 415 |
| 2007-07-13 | 41,600 | 41,900 | 41,200 | 41,450 | 981 | 414.50 |
| 2007-07-12 | 42,000 | 42,700 | 41,100 | 41,500 | 873 | 415 |
| 2007-07-11 | 43,350 | 43,400 | 42,150 | 42,300 | 1,313 | 423 |
| 2007-07-10 | 44,050 | 44,500 | 43,300 | 43,600 | 644 | 436 |
| 2007-07-09 | 43,050 | 44,000 | 43,050 | 43,950 | 564 | 439.50 |
| 2007-07-06 | 43,800 | 43,850 | 43,000 | 43,150 | 1,013 | 431.50 |
| 2007-07-05 | 44,500 | 44,700 | 43,700 | 44,050 | 895 | 440.50 |
| 2007-07-04 | 45,350 | 45,450 | 44,200 | 44,400 | 798 | 444 |
| 2007-07-03 | 46,850 | 46,850 | 45,100 | 45,200 | 1,265 | 452 |
| 2007-07-02 | 45,100 | 46,450 | 45,050 | 46,450 | 1,198 | 464.50 |
| 2007-06-29 | 45,000 | 45,400 | 44,100 | 45,000 | 1,189 | 450 |
| 2007-06-28 | 44,300 | 45,000 | 43,350 | 45,000 | 1,155 | 450 |
| 2007-06-27 | 44,100 | 44,450 | 42,950 | 43,200 | 1,579 | 432 |
| 2007-06-26 | 45,850 | 46,100 | 43,250 | 44,750 | 3,154 | 447.50 |
| 2007-06-25 | 47,400 | 47,400 | 46,150 | 46,600 | 1,348 | 466 |
| 2007-06-22 | 46,500 | 47,000 | 46,100 | 46,200 | 1,168 | 462 |
| 2007-06-21 | 46,200 | 47,700 | 46,000 | 46,900 | 1,484 | 469 |
| 2007-06-20 | 48,050 | 48,500 | 46,600 | 46,600 | 2,286 | 466 |
| 2007-06-19 | 49,200 | 49,450 | 48,000 | 48,400 | 2,002 | 484 |
| 2007-06-18 | 50,200 | 50,800 | 48,800 | 49,750 | 4,293 | 497.50 |
| 2007-06-15 | 49,000 | 49,500 | 47,500 | 47,800 | 4,493 | 478 |
| 2007-06-14 | 49,000 | 52,000 | 46,100 | 49,950 | 20,766 | 499.50 |
| 2007-06-13 | 48,450 | 48,450 | 48,450 | 48,450 | 6,458 | 484.50 |
| 2007-06-12 | 44,450 | 44,450 | 44,450 | 44,450 | 1,039 | 444.50 |
| 2007-06-11 | 40,200 | 40,800 | 40,100 | 40,450 | 1,540 | 404.50 |
| 2007-06-08 | 40,300 | 40,300 | 39,750 | 40,150 | 2,023 | 401.50 |
| 2007-06-07 | 40,200 | 40,600 | 40,100 | 40,400 | 1,035 | 404 |
| 2007-06-06 | 40,850 | 41,200 | 40,050 | 40,600 | 1,658 | 406 |
| 2007-06-05 | 41,000 | 41,450 | 40,600 | 40,900 | 1,398 | 409 |
| 2007-06-04 | 42,000 | 42,000 | 41,000 | 41,000 | 1,509 | 410 |
| 2007-06-01 | 41,650 | 41,950 | 41,350 | 41,600 | 1,144 | 416 |
| 2007-05-31 | 41,500 | 42,350 | 41,200 | 41,500 | 1,946 | 415 |
| 2007-05-30 | 41,500 | 41,650 | 40,650 | 41,000 | 1,744 | 410 |
| 2007-05-29 | 41,200 | 41,500 | 40,900 | 41,300 | 877 | 413 |
| 2007-05-28 | 40,700 | 41,700 | 40,600 | 41,250 | 1,010 | 412.50 |
| 2007-05-25 | 41,400 | 41,400 | 40,300 | 41,100 | 1,625 | 411 |
| 2007-05-24 | 41,750 | 41,750 | 40,300 | 40,950 | 996 | 409.50 |
| 2007-05-23 | 42,200 | 43,000 | 41,300 | 42,200 | 1,866 | 422 |
| 2007-05-22 | 39,600 | 43,300 | 39,400 | 42,600 | 2,943 | 426 |
| 2007-05-21 | 40,850 | 41,500 | 40,000 | 40,400 | 1,375 | 404 |
| 2007-05-18 | 42,100 | 42,200 | 39,500 | 42,050 | 3,003 | 420.50 |
| 2007-05-17 | 42,500 | 43,100 | 41,950 | 42,000 | 1,522 | 420 |
| 2007-05-16 | 44,100 | 44,400 | 42,350 | 42,500 | 3,231 | 425 |
| 2007-05-15 | 45,800 | 46,000 | 44,400 | 44,850 | 2,404 | 448.50 |
| 2007-05-14 | 47,500 | 47,500 | 45,800 | 46,000 | 1,676 | 460 |
| 2007-05-11 | 46,850 | 47,600 | 46,200 | 46,500 | 2,044 | 465 |
| 2007-05-10 | 48,500 | 48,550 | 47,150 | 47,200 | 1,524 | 472 |
| 2007-05-09 | 51,000 | 51,000 | 48,300 | 48,500 | 2,651 | 485 |
| 2007-05-08 | 48,400 | 50,800 | 48,100 | 50,100 | 3,595 | 501 |
| 2007-05-07 | 47,050 | 47,650 | 46,750 | 47,600 | 1,489 | 476 |
| 2007-05-02 | 46,800 | 47,300 | 46,800 | 47,050 | 810 | 470.50 |
| 2007-05-01 | 47,450 | 47,500 | 46,200 | 47,050 | 1,275 | 470.50 |
| 2007-04-27 | 47,200 | 47,750 | 46,800 | 47,550 | 1,300 | 475.50 |
| 2007-04-26 | 46,900 | 47,850 | 46,800 | 47,400 | 2,147 | 474 |
| 2007-04-25 | 50,400 | 50,500 | 47,150 | 47,200 | 4,220 | 472 |
| 2007-04-24 | 46,100 | 50,400 | 46,100 | 50,400 | 4,108 | 504 |
| 2007-04-23 | 48,500 | 48,500 | 45,800 | 46,400 | 3,860 | 464 |
| 2007-04-20 | 50,900 | 50,900 | 49,300 | 49,300 | 1,802 | 493 |
| 2007-04-19 | 50,500 | 51,000 | 49,500 | 50,100 | 3,108 | 501 |
| 2007-04-18 | 53,000 | 53,100 | 51,600 | 51,900 | 2,565 | 519 |
| 2007-04-17 | 53,100 | 54,700 | 53,100 | 53,500 | 1,743 | 535 |
| 2007-04-16 | 55,100 | 55,500 | 53,000 | 53,500 | 1,956 | 535 |
| 2007-04-13 | 56,600 | 56,700 | 55,200 | 55,600 | 1,687 | 556 |
| 2007-04-12 | 56,800 | 57,200 | 56,200 | 56,500 | 875 | 565 |
| 2007-04-11 | 58,200 | 58,200 | 56,800 | 57,200 | 1,429 | 572 |
| 2007-04-10 | 57,800 | 58,100 | 56,800 | 57,200 | 1,403 | 572 |
| 2007-04-09 | 59,200 | 59,400 | 57,600 | 58,200 | 1,389 | 582 |
| 2007-04-06 | 59,000 | 59,700 | 58,500 | 58,700 | 1,103 | 587 |
| 2007-04-05 | 58,700 | 59,300 | 58,300 | 58,500 | 922 | 585 |
| 2007-04-04 | 58,400 | 59,400 | 58,400 | 58,900 | 837 | 589 |
| 2007-04-03 | 59,200 | 59,200 | 58,200 | 58,300 | 963 | 583 |
| 2007-04-02 | 61,100 | 61,600 | 58,200 | 59,400 | 2,091 | 594 |
| 2007-03-30 | 59,200 | 61,000 | 58,500 | 60,200 | 1,935 | 602 |
| 2007-03-29 | 58,200 | 58,500 | 57,800 | 58,200 | 737 | 582 |
| 2007-03-28 | 58,000 | 58,600 | 57,500 | 58,600 | 992 | 586 |
| 2007-03-27 | 58,900 | 59,300 | 58,100 | 58,300 | 951 | 583 |
| 2007-03-26 | 58,600 | 59,800 | 58,500 | 58,900 | 1,574 | 589 |
| 2007-03-23 | 60,200 | 60,400 | 58,700 | 58,800 | 1,484 | 588 |
| 2007-03-22 | 60,500 | 61,800 | 59,100 | 59,500 | 2,581 | 595 |
| 2007-03-20 | 59,300 | 60,300 | 58,500 | 60,000 | 3,542 | 600 |
| 2007-03-19 | 60,400 | 61,200 | 58,000 | 58,200 | 4,915 | 582 |
| 2007-03-16 | 63,400 | 63,500 | 60,200 | 60,300 | 5,284 | 603 |
| 2007-03-15 | 67,900 | 68,500 | 62,700 | 64,300 | 8,428 | 643 |
| 2007-03-14 | 62,700 | 69,000 | 61,200 | 66,400 | 14,342 | 664 |
| 2007-03-13 | 59,200 | 64,200 | 59,000 | 64,200 | 4,382 | 642 |
| 2007-03-12 | 59,500 | 60,000 | 59,100 | 59,200 | 1,350 | 592 |
| 2007-03-09 | 59,900 | 60,800 | 59,400 | 60,200 | 1,385 | 602 |
| 2007-03-08 | 59,900 | 60,000 | 58,500 | 59,900 | 1,107 | 599 |
| 2007-03-07 | 62,600 | 62,600 | 59,000 | 59,900 | 2,071 | 599 |
| 2007-03-06 | 55,500 | 60,600 | 55,200 | 60,600 | 2,926 | 606 |
| 2007-03-05 | 60,000 | 60,000 | 55,800 | 56,000 | 3,778 | 560 |
| 2007-03-02 | 61,500 | 61,600 | 60,500 | 60,800 | 1,307 | 608 |
| 2007-03-01 | 62,000 | 62,500 | 61,100 | 61,800 | 2,390 | 618 |
| 2007-02-28 | 59,300 | 61,800 | 59,000 | 61,600 | 4,555 | 616 |
| 2007-02-27 | 64,000 | 64,200 | 62,500 | 62,800 | 2,105 | 628 |
| 2007-02-26 | 64,700 | 65,700 | 63,900 | 63,900 | 2,191 | 639 |
| 2007-02-23 | 63,500 | 65,300 | 62,900 | 64,700 | 3,712 | 647 |
| 2007-02-22 | 63,000 | 63,700 | 62,100 | 63,000 | 4,263 | 630 |
| 2007-02-21 | 64,500 | 65,000 | 63,800 | 63,900 | 1,708 | 639 |
| 2007-02-20 | 64,800 | 65,200 | 64,300 | 64,500 | 872 | 645 |
| 2007-02-19 | 64,500 | 65,700 | 64,300 | 64,700 | 1,439 | 647 |
| 2007-02-16 | 64,200 | 66,500 | 64,100 | 64,900 | 1,430 | 649 |
| 2007-02-15 | 65,100 | 65,400 | 64,200 | 64,300 | 1,661 | 643 |
| 2007-02-14 | 65,300 | 66,100 | 65,100 | 65,200 | 1,519 | 652 |
| 2007-02-13 | 66,300 | 66,300 | 65,600 | 65,700 | 1,205 | 657 |
| 2007-02-09 | 65,600 | 67,100 | 65,000 | 66,600 | 1,500 | 666 |
| 2007-02-08 | 66,500 | 67,200 | 65,500 | 66,000 | 1,671 | 660 |
| 2007-02-07 | 66,100 | 67,300 | 65,500 | 66,300 | 1,553 | 663 |
| 2007-02-06 | 67,000 | 67,500 | 66,000 | 66,600 | 2,119 | 666 |
| 2007-02-05 | 66,800 | 68,500 | 65,500 | 67,600 | 2,848 | 676 |
| 2007-02-02 | 73,000 | 73,000 | 67,000 | 67,300 | 9,783 | 673 |
| 2007-02-01 | 66,600 | 70,200 | 66,300 | 70,200 | 4,018 | 702 |
| 2007-01-31 | 66,100 | 66,300 | 64,800 | 65,200 | 2,620 | 652 |
| 2007-01-30 | 68,400 | 68,500 | 66,400 | 66,700 | 3,132 | 667 |
| 2007-01-29 | 69,300 | 69,800 | 68,300 | 68,600 | 2,046 | 686 |
| 2007-01-26 | 70,200 | 70,300 | 68,200 | 69,800 | 2,018 | 698 |
| 2007-01-25 | 72,000 | 73,500 | 70,500 | 70,700 | 2,975 | 707 |
| 2007-01-24 | 70,600 | 72,100 | 69,900 | 70,300 | 3,484 | 703 |
| 2007-01-23 | 70,800 | 71,900 | 70,000 | 70,100 | 2,249 | 701 |
| 2007-01-22 | 72,700 | 73,800 | 70,300 | 71,100 | 6,088 | 711 |
| 2007-01-19 | 75,000 | 75,400 | 73,200 | 74,500 | 4,831 | 745 |
| 2007-01-18 | 75,400 | 77,400 | 73,100 | 76,000 | 11,962 | 760 |
| 2007-01-17 | 67,100 | 71,400 | 66,500 | 71,400 | 6,408 | 714 |
| 2007-01-16 | 64,000 | 66,500 | 63,500 | 66,400 | 3,157 | 664 |
| 2007-01-15 | 64,000 | 64,400 | 62,100 | 63,300 | 2,450 | 633 |
| 2007-01-12 | 60,600 | 62,000 | 60,100 | 62,000 | 2,722 | 620 |
| 2007-01-11 | 62,300 | 62,600 | 60,000 | 60,700 | 3,240 | 607 |
| 2007-01-10 | 63,700 | 64,100 | 62,100 | 62,200 | 2,881 | 622 |
| 2007-01-09 | 64,300 | 65,800 | 63,400 | 63,600 | 3,479 | 636 |
| 2007-01-05 | 66,400 | 66,900 | 65,000 | 65,200 | 2,546 | 652 |
| 2007-01-04 | 65,300 | 66,400 | 65,100 | 66,200 | 999 | 662 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-01-26]1株→5株 [2004-10-26]1株→3株 [2001-10-12]1株→2株
