4922 (株)コーセー 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 | 3,050 | 3,050 | 2,970 | 2,975 | 111,800 | 2,975 |
| 2007-12-27 | 3,050 | 3,060 | 3,020 | 3,050 | 145,600 | 3,050 |
| 2007-12-26 | 3,050 | 3,060 | 3,020 | 3,050 | 131,700 | 3,050 |
| 2007-12-25 | 3,020 | 3,060 | 3,010 | 3,050 | 227,600 | 3,050 |
| 2007-12-21 | 2,990 | 3,020 | 2,980 | 3,000 | 163,400 | 3,000 |
| 2007-12-20 | 3,020 | 3,030 | 2,980 | 2,985 | 189,600 | 2,985 |
| 2007-12-19 | 3,020 | 3,060 | 2,980 | 3,020 | 143,000 | 3,020 |
| 2007-12-18 | 3,020 | 3,050 | 2,980 | 3,020 | 173,300 | 3,020 |
| 2007-12-17 | 3,000 | 3,070 | 2,980 | 3,020 | 260,000 | 3,020 |
| 2007-12-14 | 3,010 | 3,020 | 2,910 | 3,000 | 503,500 | 3,000 |
| 2007-12-13 | 3,030 | 3,060 | 2,990 | 3,010 | 284,600 | 3,010 |
| 2007-12-12 | 3,110 | 3,120 | 3,050 | 3,110 | 205,000 | 3,110 |
| 2007-12-11 | 3,160 | 3,170 | 3,050 | 3,110 | 413,700 | 3,110 |
| 2007-12-10 | 3,060 | 3,100 | 3,030 | 3,060 | 290,300 | 3,060 |
| 2007-12-07 | 2,995 | 3,040 | 2,960 | 3,010 | 209,100 | 3,010 |
| 2007-12-06 | 2,960 | 2,965 | 2,930 | 2,955 | 227,000 | 2,955 |
| 2007-12-05 | 2,950 | 2,950 | 2,910 | 2,945 | 421,200 | 2,945 |
| 2007-12-04 | 2,940 | 2,950 | 2,885 | 2,910 | 662,100 | 2,910 |
| 2007-12-03 | 2,865 | 2,880 | 2,850 | 2,855 | 317,000 | 2,855 |
| 2007-11-30 | 2,800 | 2,850 | 2,785 | 2,845 | 628,600 | 2,845 |
| 2007-11-29 | 2,815 | 2,840 | 2,780 | 2,800 | 458,300 | 2,800 |
| 2007-11-28 | 2,865 | 2,880 | 2,810 | 2,830 | 375,800 | 2,830 |
| 2007-11-27 | 2,945 | 2,950 | 2,895 | 2,905 | 392,300 | 2,905 |
| 2007-11-26 | 2,950 | 3,020 | 2,945 | 2,990 | 179,500 | 2,990 |
| 2007-11-22 | 3,010 | 3,030 | 2,975 | 2,990 | 142,500 | 2,990 |
| 2007-11-21 | 2,990 | 3,030 | 2,980 | 2,980 | 121,100 | 2,980 |
| 2007-11-20 | 2,980 | 2,990 | 2,920 | 2,975 | 236,300 | 2,975 |
| 2007-11-19 | 2,980 | 3,000 | 2,965 | 2,975 | 159,300 | 2,975 |
| 2007-11-16 | 2,980 | 3,030 | 2,970 | 3,010 | 62,300 | 3,010 |
| 2007-11-15 | 3,010 | 3,030 | 3,000 | 3,030 | 107,200 | 3,030 |
| 2007-11-14 | 3,010 | 3,010 | 2,965 | 3,000 | 180,900 | 3,000 |
| 2007-11-13 | 3,010 | 3,020 | 2,980 | 3,000 | 347,800 | 3,000 |
| 2007-11-12 | 3,000 | 3,040 | 2,990 | 3,010 | 303,000 | 3,010 |
| 2007-11-09 | 3,060 | 3,130 | 3,040 | 3,050 | 615,900 | 3,050 |
| 2007-11-08 | 3,000 | 3,060 | 2,935 | 3,010 | 541,600 | 3,010 |
| 2007-11-07 | 2,950 | 3,050 | 2,940 | 3,020 | 415,400 | 3,020 |
| 2007-11-06 | 2,930 | 2,960 | 2,920 | 2,950 | 178,100 | 2,950 |
| 2007-11-05 | 2,950 | 2,960 | 2,910 | 2,925 | 134,700 | 2,925 |
| 2007-11-02 | 2,960 | 2,960 | 2,925 | 2,935 | 173,300 | 2,935 |
| 2007-11-01 | 2,950 | 2,990 | 2,945 | 2,960 | 124,700 | 2,960 |
| 2007-10-31 | 2,910 | 2,950 | 2,910 | 2,950 | 111,300 | 2,950 |
| 2007-10-30 | 2,930 | 2,940 | 2,900 | 2,905 | 180,200 | 2,905 |
| 2007-10-29 | 2,945 | 2,975 | 2,920 | 2,920 | 133,700 | 2,920 |
| 2007-10-26 | 2,960 | 2,965 | 2,925 | 2,945 | 61,100 | 2,945 |
| 2007-10-25 | 2,955 | 2,965 | 2,925 | 2,950 | 91,500 | 2,950 |
| 2007-10-24 | 2,955 | 2,970 | 2,920 | 2,930 | 87,300 | 2,930 |
| 2007-10-23 | 2,915 | 2,940 | 2,900 | 2,940 | 66,800 | 2,940 |
| 2007-10-22 | 2,910 | 2,925 | 2,890 | 2,905 | 109,900 | 2,905 |
| 2007-10-19 | 2,985 | 2,985 | 2,940 | 2,945 | 147,100 | 2,945 |
| 2007-10-18 | 3,000 | 3,010 | 2,985 | 3,000 | 96,600 | 3,000 |
| 2007-10-17 | 3,010 | 3,030 | 2,965 | 3,000 | 179,500 | 3,000 |
| 2007-10-16 | 3,020 | 3,070 | 3,020 | 3,020 | 86,500 | 3,020 |
| 2007-10-15 | 3,060 | 3,080 | 3,020 | 3,030 | 138,300 | 3,030 |
| 2007-10-12 | 3,110 | 3,120 | 3,070 | 3,090 | 126,100 | 3,090 |
| 2007-10-11 | 3,130 | 3,150 | 3,110 | 3,130 | 101,500 | 3,130 |
| 2007-10-10 | 3,140 | 3,150 | 3,120 | 3,130 | 60,000 | 3,130 |
| 2007-10-09 | 3,150 | 3,190 | 3,110 | 3,130 | 149,400 | 3,130 |
| 2007-10-05 | 3,150 | 3,170 | 3,120 | 3,130 | 99,900 | 3,130 |
| 2007-10-04 | 3,130 | 3,160 | 3,110 | 3,140 | 109,700 | 3,140 |
| 2007-10-03 | 3,080 | 3,140 | 3,070 | 3,140 | 194,700 | 3,140 |
| 2007-10-02 | 3,050 | 3,080 | 3,040 | 3,060 | 167,700 | 3,060 |
| 2007-10-01 | 3,050 | 3,050 | 3,020 | 3,020 | 80,600 | 3,020 |
| 2007-09-28 | 3,070 | 3,080 | 3,030 | 3,050 | 106,900 | 3,050 |
| 2007-09-27 | 3,020 | 3,070 | 3,010 | 3,050 | 134,100 | 3,050 |
| 2007-09-26 | 3,030 | 3,030 | 2,975 | 3,010 | 226,400 | 3,010 |
| 2007-09-25 | 3,040 | 3,040 | 3,010 | 3,030 | 257,400 | 3,030 |
| 2007-09-21 | 3,120 | 3,140 | 3,070 | 3,110 | 102,900 | 3,110 |
| 2007-09-20 | 3,140 | 3,140 | 3,090 | 3,110 | 58,900 | 3,110 |
| 2007-09-19 | 3,060 | 3,140 | 3,060 | 3,120 | 109,400 | 3,120 |
| 2007-09-18 | 3,040 | 3,050 | 2,990 | 3,020 | 103,800 | 3,020 |
| 2007-09-14 | 3,000 | 3,030 | 2,985 | 3,020 | 178,300 | 3,020 |
| 2007-09-13 | 3,120 | 3,120 | 3,010 | 3,020 | 211,200 | 3,020 |
| 2007-09-12 | 3,080 | 3,110 | 3,060 | 3,090 | 88,900 | 3,090 |
| 2007-09-11 | 3,100 | 3,100 | 3,050 | 3,060 | 95,200 | 3,060 |
| 2007-09-10 | 3,110 | 3,120 | 3,090 | 3,100 | 73,000 | 3,100 |
| 2007-09-07 | 3,100 | 3,140 | 3,100 | 3,130 | 107,700 | 3,130 |
| 2007-09-06 | 3,080 | 3,090 | 3,050 | 3,080 | 187,600 | 3,080 |
| 2007-09-05 | 3,150 | 3,150 | 3,110 | 3,110 | 83,000 | 3,110 |
| 2007-09-04 | 3,160 | 3,160 | 3,140 | 3,150 | 71,400 | 3,150 |
| 2007-09-03 | 3,160 | 3,170 | 3,150 | 3,160 | 61,100 | 3,160 |
| 2007-08-31 | 3,170 | 3,170 | 3,130 | 3,160 | 95,100 | 3,160 |
| 2007-08-30 | 3,160 | 3,160 | 3,130 | 3,150 | 84,700 | 3,150 |
| 2007-08-29 | 3,160 | 3,170 | 3,130 | 3,140 | 90,800 | 3,140 |
| 2007-08-28 | 3,200 | 3,200 | 3,170 | 3,190 | 68,300 | 3,190 |
| 2007-08-27 | 3,200 | 3,230 | 3,200 | 3,220 | 71,400 | 3,220 |
| 2007-08-24 | 3,190 | 3,200 | 3,170 | 3,190 | 97,400 | 3,190 |
| 2007-08-23 | 3,230 | 3,240 | 3,180 | 3,190 | 126,800 | 3,190 |
| 2007-08-22 | 3,280 | 3,290 | 3,200 | 3,220 | 241,900 | 3,220 |
| 2007-08-21 | 3,210 | 3,340 | 3,210 | 3,310 | 152,800 | 3,310 |
| 2007-08-20 | 3,260 | 3,310 | 3,190 | 3,210 | 188,300 | 3,210 |
| 2007-08-17 | 3,270 | 3,330 | 3,210 | 3,250 | 200,100 | 3,250 |
| 2007-08-16 | 3,270 | 3,330 | 3,240 | 3,310 | 148,800 | 3,310 |
| 2007-08-15 | 3,330 | 3,350 | 3,280 | 3,320 | 157,800 | 3,320 |
| 2007-08-14 | 3,320 | 3,350 | 3,250 | 3,320 | 229,800 | 3,320 |
| 2007-08-13 | 3,460 | 3,460 | 3,330 | 3,380 | 288,700 | 3,380 |
| 2007-08-10 | 3,530 | 3,650 | 3,500 | 3,510 | 515,200 | 3,510 |
| 2007-08-09 | 3,360 | 3,700 | 3,360 | 3,510 | 632,500 | 3,510 |
| 2007-08-08 | 3,220 | 3,270 | 3,200 | 3,260 | 108,200 | 3,260 |
| 2007-08-07 | 3,190 | 3,220 | 3,170 | 3,210 | 114,700 | 3,210 |
| 2007-08-06 | 3,190 | 3,200 | 3,150 | 3,190 | 155,700 | 3,190 |
| 2007-08-03 | 3,240 | 3,250 | 3,190 | 3,210 | 149,400 | 3,210 |
| 2007-08-02 | 3,230 | 3,280 | 3,200 | 3,230 | 173,200 | 3,230 |
| 2007-08-01 | 3,290 | 3,300 | 3,200 | 3,200 | 156,500 | 3,200 |
| 2007-07-31 | 3,280 | 3,380 | 3,270 | 3,310 | 140,500 | 3,310 |
| 2007-07-30 | 3,260 | 3,330 | 3,250 | 3,310 | 114,200 | 3,310 |
| 2007-07-27 | 3,270 | 3,300 | 3,250 | 3,300 | 146,900 | 3,300 |
| 2007-07-26 | 3,320 | 3,320 | 3,270 | 3,270 | 55,000 | 3,270 |
| 2007-07-25 | 3,310 | 3,330 | 3,300 | 3,310 | 67,500 | 3,310 |
| 2007-07-24 | 3,250 | 3,340 | 3,250 | 3,310 | 130,900 | 3,310 |
| 2007-07-23 | 3,270 | 3,290 | 3,260 | 3,270 | 47,700 | 3,270 |
| 2007-07-20 | 3,340 | 3,340 | 3,300 | 3,320 | 45,100 | 3,320 |
| 2007-07-19 | 3,340 | 3,360 | 3,290 | 3,330 | 127,800 | 3,330 |
| 2007-07-18 | 3,370 | 3,390 | 3,330 | 3,330 | 71,700 | 3,330 |
| 2007-07-17 | 3,400 | 3,400 | 3,370 | 3,390 | 87,400 | 3,390 |
| 2007-07-13 | 3,420 | 3,440 | 3,400 | 3,420 | 96,500 | 3,420 |
| 2007-07-12 | 3,430 | 3,440 | 3,400 | 3,420 | 27,300 | 3,420 |
| 2007-07-11 | 3,460 | 3,480 | 3,420 | 3,450 | 71,800 | 3,450 |
| 2007-07-10 | 3,500 | 3,520 | 3,460 | 3,490 | 85,800 | 3,490 |
| 2007-07-09 | 3,460 | 3,500 | 3,450 | 3,450 | 80,400 | 3,450 |
| 2007-07-06 | 3,420 | 3,460 | 3,400 | 3,420 | 91,600 | 3,420 |
| 2007-07-05 | 3,460 | 3,530 | 3,430 | 3,470 | 186,400 | 3,470 |
| 2007-07-04 | 3,440 | 3,470 | 3,430 | 3,460 | 65,900 | 3,460 |
| 2007-07-03 | 3,550 | 3,550 | 3,410 | 3,430 | 213,300 | 3,430 |
| 2007-07-02 | 3,490 | 3,500 | 3,470 | 3,500 | 119,600 | 3,500 |
| 2007-06-29 | 3,480 | 3,520 | 3,480 | 3,490 | 307,400 | 3,490 |
| 2007-06-28 | 3,370 | 3,440 | 3,360 | 3,430 | 215,800 | 3,430 |
| 2007-06-27 | 3,330 | 3,370 | 3,300 | 3,300 | 147,700 | 3,300 |
| 2007-06-26 | 3,300 | 3,390 | 3,300 | 3,380 | 144,600 | 3,380 |
| 2007-06-25 | 3,360 | 3,430 | 3,300 | 3,300 | 478,600 | 3,300 |
| 2007-06-22 | 3,280 | 3,330 | 3,280 | 3,320 | 265,300 | 3,320 |
| 2007-06-21 | 3,300 | 3,320 | 3,280 | 3,280 | 165,300 | 3,280 |
| 2007-06-20 | 3,280 | 3,380 | 3,260 | 3,350 | 214,900 | 3,350 |
| 2007-06-19 | 3,380 | 3,380 | 3,290 | 3,290 | 176,400 | 3,290 |
| 2007-06-18 | 3,370 | 3,390 | 3,330 | 3,380 | 189,700 | 3,380 |
| 2007-06-15 | 3,300 | 3,340 | 3,270 | 3,340 | 108,900 | 3,340 |
| 2007-06-14 | 3,300 | 3,300 | 3,240 | 3,260 | 116,500 | 3,260 |
| 2007-06-13 | 3,190 | 3,310 | 3,190 | 3,290 | 200,700 | 3,290 |
| 2007-06-12 | 3,300 | 3,300 | 3,230 | 3,240 | 227,900 | 3,240 |
| 2007-06-11 | 3,360 | 3,360 | 3,300 | 3,310 | 124,800 | 3,310 |
| 2007-06-08 | 3,360 | 3,390 | 3,310 | 3,330 | 164,600 | 3,330 |
| 2007-06-07 | 3,260 | 3,370 | 3,260 | 3,350 | 276,000 | 3,350 |
| 2007-06-06 | 3,330 | 3,330 | 3,280 | 3,310 | 148,700 | 3,310 |
| 2007-06-05 | 3,490 | 3,490 | 3,340 | 3,360 | 435,500 | 3,360 |
| 2007-06-04 | 3,400 | 3,510 | 3,370 | 3,490 | 665,800 | 3,490 |
| 2007-06-01 | 3,280 | 3,390 | 3,260 | 3,350 | 439,900 | 3,350 |
| 2007-05-31 | 3,210 | 3,330 | 3,190 | 3,290 | 379,400 | 3,290 |
| 2007-05-30 | 3,180 | 3,190 | 3,140 | 3,170 | 217,600 | 3,170 |
| 2007-05-29 | 3,210 | 3,210 | 3,180 | 3,200 | 105,600 | 3,200 |
| 2007-05-28 | 3,180 | 3,220 | 3,180 | 3,210 | 228,100 | 3,210 |
| 2007-05-25 | 3,220 | 3,220 | 3,170 | 3,170 | 214,400 | 3,170 |
| 2007-05-24 | 3,160 | 3,230 | 3,160 | 3,220 | 338,700 | 3,220 |
| 2007-05-23 | 3,120 | 3,170 | 3,100 | 3,160 | 179,100 | 3,160 |
| 2007-05-22 | 3,110 | 3,130 | 3,070 | 3,130 | 232,400 | 3,130 |
| 2007-05-21 | 3,120 | 3,140 | 3,060 | 3,100 | 354,900 | 3,100 |
| 2007-05-18 | 3,200 | 3,200 | 3,110 | 3,110 | 212,800 | 3,110 |
| 2007-05-17 | 3,170 | 3,200 | 3,170 | 3,190 | 350,200 | 3,190 |
| 2007-05-16 | 3,170 | 3,180 | 3,130 | 3,160 | 365,600 | 3,160 |
| 2007-05-15 | 3,180 | 3,200 | 3,160 | 3,170 | 300,100 | 3,170 |
| 2007-05-14 | 3,140 | 3,200 | 3,130 | 3,170 | 374,300 | 3,170 |
| 2007-05-11 | 3,130 | 3,160 | 3,120 | 3,140 | 455,600 | 3,140 |
| 2007-05-10 | 3,300 | 3,320 | 3,150 | 3,160 | 990,000 | 3,160 |
| 2007-05-09 | 3,350 | 3,380 | 3,300 | 3,320 | 198,400 | 3,320 |
| 2007-05-08 | 3,320 | 3,350 | 3,320 | 3,330 | 201,000 | 3,330 |
| 2007-05-07 | 3,330 | 3,330 | 3,280 | 3,310 | 277,000 | 3,310 |
| 2007-05-02 | 3,260 | 3,310 | 3,260 | 3,290 | 120,500 | 3,290 |
| 2007-05-01 | 3,320 | 3,320 | 3,250 | 3,250 | 299,600 | 3,250 |
| 2007-04-27 | 3,360 | 3,370 | 3,300 | 3,340 | 128,400 | 3,340 |
| 2007-04-26 | 3,300 | 3,350 | 3,300 | 3,350 | 154,300 | 3,350 |
| 2007-04-25 | 3,350 | 3,350 | 3,290 | 3,320 | 230,900 | 3,320 |
| 2007-04-24 | 3,320 | 3,340 | 3,300 | 3,340 | 138,000 | 3,340 |
| 2007-04-23 | 3,310 | 3,340 | 3,280 | 3,310 | 201,400 | 3,310 |
| 2007-04-20 | 3,320 | 3,320 | 3,280 | 3,310 | 153,400 | 3,310 |
| 2007-04-19 | 3,370 | 3,370 | 3,310 | 3,330 | 174,000 | 3,330 |
| 2007-04-18 | 3,340 | 3,430 | 3,340 | 3,400 | 186,100 | 3,400 |
| 2007-04-17 | 3,410 | 3,420 | 3,290 | 3,310 | 306,500 | 3,310 |
| 2007-04-16 | 3,390 | 3,490 | 3,390 | 3,440 | 211,900 | 3,440 |
| 2007-04-13 | 3,400 | 3,440 | 3,360 | 3,370 | 405,400 | 3,370 |
| 2007-04-12 | 3,440 | 3,460 | 3,400 | 3,410 | 398,900 | 3,410 |
| 2007-04-11 | 3,600 | 3,600 | 3,420 | 3,470 | 643,000 | 3,470 |
| 2007-04-10 | 3,640 | 3,640 | 3,580 | 3,600 | 178,700 | 3,600 |
| 2007-04-09 | 3,630 | 3,690 | 3,620 | 3,680 | 197,700 | 3,680 |
| 2007-04-06 | 3,640 | 3,650 | 3,630 | 3,640 | 149,600 | 3,640 |
| 2007-04-05 | 3,660 | 3,660 | 3,620 | 3,650 | 155,700 | 3,650 |
| 2007-04-04 | 3,600 | 3,680 | 3,600 | 3,650 | 698,600 | 3,650 |
| 2007-04-03 | 3,520 | 3,580 | 3,510 | 3,580 | 446,400 | 3,580 |
| 2007-04-02 | 3,490 | 3,530 | 3,470 | 3,510 | 381,700 | 3,510 |
| 2007-03-30 | 3,390 | 3,500 | 3,390 | 3,480 | 157,000 | 3,480 |
| 2007-03-29 | 3,470 | 3,470 | 3,380 | 3,420 | 179,000 | 3,420 |
| 2007-03-28 | 3,420 | 3,490 | 3,390 | 3,470 | 195,000 | 3,470 |
| 2007-03-27 | 3,440 | 3,440 | 3,360 | 3,400 | 184,800 | 3,400 |
| 2007-03-26 | 3,480 | 3,500 | 3,430 | 3,480 | 287,300 | 3,480 |
| 2007-03-23 | 3,470 | 3,520 | 3,430 | 3,500 | 797,700 | 3,500 |
| 2007-03-22 | 3,260 | 3,360 | 3,250 | 3,320 | 890,700 | 3,320 |
| 2007-03-20 | 3,220 | 3,250 | 3,220 | 3,250 | 201,600 | 3,250 |
| 2007-03-19 | 3,200 | 3,220 | 3,170 | 3,210 | 231,400 | 3,210 |
| 2007-03-16 | 3,210 | 3,220 | 3,170 | 3,190 | 228,600 | 3,190 |
| 2007-03-15 | 3,270 | 3,270 | 3,230 | 3,240 | 207,000 | 3,240 |
| 2007-03-14 | 3,210 | 3,280 | 3,200 | 3,220 | 428,300 | 3,220 |
| 2007-03-13 | 3,210 | 3,280 | 3,210 | 3,240 | 255,900 | 3,240 |
| 2007-03-12 | 3,200 | 3,210 | 3,150 | 3,180 | 183,600 | 3,180 |
| 2007-03-09 | 3,230 | 3,230 | 3,170 | 3,220 | 244,600 | 3,220 |
| 2007-03-08 | 3,150 | 3,240 | 3,110 | 3,230 | 499,200 | 3,230 |
| 2007-03-07 | 3,160 | 3,210 | 3,130 | 3,170 | 350,400 | 3,170 |
| 2007-03-06 | 3,070 | 3,090 | 3,050 | 3,070 | 284,500 | 3,070 |
| 2007-03-05 | 3,130 | 3,130 | 3,050 | 3,070 | 264,200 | 3,070 |
| 2007-03-02 | 3,160 | 3,190 | 3,130 | 3,150 | 195,300 | 3,150 |
| 2007-03-01 | 3,110 | 3,180 | 3,100 | 3,150 | 387,100 | 3,150 |
| 2007-02-28 | 3,080 | 3,130 | 3,040 | 3,100 | 721,700 | 3,100 |
| 2007-02-27 | 3,240 | 3,240 | 3,200 | 3,240 | 324,600 | 3,240 |
| 2007-02-26 | 3,250 | 3,260 | 3,220 | 3,240 | 179,000 | 3,240 |
| 2007-02-23 | 3,290 | 3,290 | 3,240 | 3,260 | 238,500 | 3,260 |
| 2007-02-22 | 3,270 | 3,290 | 3,260 | 3,260 | 302,000 | 3,260 |
| 2007-02-21 | 3,280 | 3,310 | 3,250 | 3,260 | 237,200 | 3,260 |
| 2007-02-20 | 3,270 | 3,280 | 3,240 | 3,280 | 379,900 | 3,280 |
| 2007-02-19 | 3,430 | 3,440 | 3,210 | 3,280 | 1,393,100 | 3,280 |
| 2007-02-16 | 3,520 | 3,560 | 3,510 | 3,560 | 139,700 | 3,560 |
| 2007-02-15 | 3,480 | 3,510 | 3,450 | 3,510 | 99,200 | 3,510 |
| 2007-02-14 | 3,460 | 3,480 | 3,430 | 3,440 | 164,100 | 3,440 |
| 2007-02-13 | 3,510 | 3,530 | 3,480 | 3,500 | 272,600 | 3,500 |
| 2007-02-09 | 3,380 | 3,430 | 3,380 | 3,410 | 183,300 | 3,410 |
| 2007-02-08 | 3,370 | 3,380 | 3,320 | 3,330 | 108,300 | 3,330 |
| 2007-02-07 | 3,400 | 3,410 | 3,360 | 3,380 | 109,700 | 3,380 |
| 2007-02-06 | 3,450 | 3,460 | 3,400 | 3,410 | 366,800 | 3,410 |
| 2007-02-05 | 3,500 | 3,500 | 3,440 | 3,450 | 324,000 | 3,450 |
| 2007-02-02 | 3,560 | 3,560 | 3,510 | 3,510 | 173,800 | 3,510 |
| 2007-02-01 | 3,520 | 3,550 | 3,510 | 3,550 | 137,200 | 3,550 |
| 2007-01-31 | 3,530 | 3,540 | 3,500 | 3,500 | 119,600 | 3,500 |
| 2007-01-30 | 3,550 | 3,560 | 3,520 | 3,550 | 108,400 | 3,550 |
| 2007-01-29 | 3,530 | 3,550 | 3,520 | 3,550 | 87,600 | 3,550 |
| 2007-01-26 | 3,510 | 3,550 | 3,510 | 3,550 | 113,300 | 3,550 |
| 2007-01-25 | 3,550 | 3,550 | 3,490 | 3,510 | 320,800 | 3,510 |
| 2007-01-24 | 3,600 | 3,620 | 3,530 | 3,540 | 208,800 | 3,540 |
| 2007-01-23 | 3,620 | 3,630 | 3,580 | 3,590 | 185,100 | 3,590 |
| 2007-01-22 | 3,600 | 3,640 | 3,590 | 3,610 | 156,700 | 3,610 |
| 2007-01-19 | 3,570 | 3,580 | 3,550 | 3,570 | 103,800 | 3,570 |
| 2007-01-18 | 3,570 | 3,570 | 3,520 | 3,560 | 287,800 | 3,560 |
| 2007-01-17 | 3,620 | 3,620 | 3,560 | 3,580 | 267,500 | 3,580 |
| 2007-01-16 | 3,630 | 3,650 | 3,600 | 3,630 | 148,700 | 3,630 |
| 2007-01-15 | 3,640 | 3,660 | 3,600 | 3,650 | 136,100 | 3,650 |
| 2007-01-12 | 3,630 | 3,670 | 3,610 | 3,650 | 116,700 | 3,650 |
| 2007-01-11 | 3,630 | 3,650 | 3,610 | 3,610 | 79,300 | 3,610 |
| 2007-01-10 | 3,650 | 3,650 | 3,610 | 3,610 | 97,700 | 3,610 |
| 2007-01-09 | 3,630 | 3,650 | 3,600 | 3,640 | 114,900 | 3,640 |
| 2007-01-05 | 3,660 | 3,680 | 3,610 | 3,630 | 146,800 | 3,630 |
| 2007-01-04 | 3,650 | 3,650 | 3,630 | 3,650 | 57,500 | 3,650 |
分割・併合履歴 ： [2006-03-28]1株→1.1株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.2株 [2000-03-28]1株→1.2株
