4956 コニシ(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 | 1,000 | 1,000 | 994 | 994 | 14,800 | 248.50 |
| 2007-12-27 | 998 | 998 | 986 | 994 | 11,900 | 248.50 |
| 2007-12-26 | 981 | 987 | 975 | 986 | 9,000 | 246.50 |
| 2007-12-25 | 970 | 980 | 969 | 975 | 8,100 | 243.75 |
| 2007-12-21 | 973 | 973 | 955 | 965 | 16,800 | 241.25 |
| 2007-12-20 | 973 | 977 | 956 | 963 | 31,600 | 240.75 |
| 2007-12-19 | 974 | 984 | 972 | 981 | 10,900 | 245.25 |
| 2007-12-18 | 955 | 988 | 942 | 981 | 32,800 | 245.25 |
| 2007-12-17 | 953 | 963 | 945 | 945 | 14,300 | 236.25 |
| 2007-12-14 | 983 | 994 | 942 | 944 | 67,300 | 236 |
| 2007-12-13 | 983 | 998 | 983 | 983 | 14,500 | 245.75 |
| 2007-12-12 | 981 | 988 | 980 | 981 | 34,500 | 245.25 |
| 2007-12-11 | 986 | 990 | 970 | 980 | 11,500 | 245 |
| 2007-12-10 | 995 | 999 | 966 | 966 | 20,600 | 241.50 |
| 2007-12-07 | 1,018 | 1,024 | 973 | 985 | 24,500 | 246.25 |
| 2007-12-06 | 999 | 1,023 | 969 | 989 | 29,700 | 247.25 |
| 2007-12-05 | 978 | 1,035 | 968 | 999 | 30,700 | 249.75 |
| 2007-12-04 | 1,020 | 1,020 | 975 | 988 | 23,200 | 247 |
| 2007-12-03 | 1,018 | 1,019 | 985 | 1,012 | 23,500 | 253 |
| 2007-11-30 | 976 | 998 | 971 | 987 | 17,100 | 246.75 |
| 2007-11-29 | 996 | 1,015 | 979 | 986 | 16,500 | 246.50 |
| 2007-11-28 | 975 | 983 | 955 | 955 | 14,300 | 238.75 |
| 2007-11-27 | 967 | 974 | 947 | 968 | 17,000 | 242 |
| 2007-11-26 | 983 | 1,000 | 940 | 967 | 44,700 | 241.75 |
| 2007-11-22 | 952 | 980 | 952 | 967 | 34,400 | 241.75 |
| 2007-11-21 | 1,005 | 1,010 | 943 | 952 | 26,400 | 238 |
| 2007-11-20 | 1,010 | 1,010 | 987 | 997 | 19,800 | 249.25 |
| 2007-11-19 | 1,050 | 1,050 | 1,010 | 1,018 | 10,000 | 254.50 |
| 2007-11-16 | 1,049 | 1,049 | 1,011 | 1,038 | 33,500 | 259.50 |
| 2007-11-15 | 1,050 | 1,051 | 1,035 | 1,050 | 8,400 | 262.50 |
| 2007-11-14 | 1,036 | 1,050 | 1,032 | 1,050 | 11,400 | 262.50 |
| 2007-11-13 | 1,050 | 1,050 | 1,033 | 1,040 | 16,400 | 260 |
| 2007-11-12 | 1,098 | 1,098 | 1,062 | 1,077 | 9,800 | 269.25 |
| 2007-11-09 | 1,103 | 1,133 | 1,051 | 1,060 | 16,700 | 265 |
| 2007-11-08 | 1,127 | 1,147 | 1,108 | 1,110 | 11,600 | 277.50 |
| 2007-11-07 | 1,165 | 1,168 | 1,145 | 1,147 | 5,200 | 286.75 |
| 2007-11-06 | 1,144 | 1,167 | 1,144 | 1,165 | 3,300 | 291.25 |
| 2007-11-05 | 1,139 | 1,154 | 1,134 | 1,134 | 4,600 | 283.50 |
| 2007-11-02 | 1,145 | 1,166 | 1,142 | 1,152 | 8,300 | 288 |
| 2007-11-01 | 1,165 | 1,169 | 1,151 | 1,167 | 28,000 | 291.75 |
| 2007-10-31 | 1,137 | 1,165 | 1,137 | 1,165 | 4,900 | 291.25 |
| 2007-10-30 | 1,167 | 1,168 | 1,100 | 1,131 | 27,300 | 282.75 |
| 2007-10-29 | 1,168 | 1,178 | 1,155 | 1,168 | 38,100 | 292 |
| 2007-10-26 | 1,161 | 1,168 | 1,149 | 1,166 | 13,100 | 291.50 |
| 2007-10-25 | 1,152 | 1,160 | 1,134 | 1,142 | 15,800 | 285.50 |
| 2007-10-24 | 1,173 | 1,183 | 1,151 | 1,151 | 9,200 | 287.75 |
| 2007-10-23 | 1,155 | 1,177 | 1,155 | 1,161 | 4,500 | 290.25 |
| 2007-10-22 | 1,162 | 1,200 | 1,143 | 1,168 | 8,100 | 292 |
| 2007-10-19 | 1,164 | 1,195 | 1,153 | 1,193 | 22,300 | 298.25 |
| 2007-10-18 | 1,180 | 1,184 | 1,175 | 1,177 | 11,800 | 294.25 |
| 2007-10-17 | 1,152 | 1,180 | 1,152 | 1,175 | 6,100 | 293.75 |
| 2007-10-16 | 1,170 | 1,190 | 1,165 | 1,165 | 18,200 | 291.25 |
| 2007-10-15 | 1,196 | 1,200 | 1,163 | 1,179 | 11,500 | 294.75 |
| 2007-10-12 | 1,203 | 1,210 | 1,190 | 1,190 | 10,300 | 297.50 |
| 2007-10-11 | 1,219 | 1,234 | 1,215 | 1,234 | 48,100 | 308.50 |
| 2007-10-10 | 1,219 | 1,220 | 1,200 | 1,201 | 7,200 | 300.25 |
| 2007-10-09 | 1,210 | 1,218 | 1,197 | 1,197 | 5,600 | 299.25 |
| 2007-10-05 | 1,201 | 1,214 | 1,184 | 1,190 | 16,900 | 297.50 |
| 2007-10-04 | 1,214 | 1,234 | 1,192 | 1,234 | 4,600 | 308.50 |
| 2007-10-03 | 1,239 | 1,239 | 1,162 | 1,234 | 10,300 | 308.50 |
| 2007-10-02 | 1,220 | 1,240 | 1,220 | 1,240 | 25,000 | 310 |
| 2007-10-01 | 1,230 | 1,230 | 1,202 | 1,202 | 8,100 | 300.50 |
| 2007-09-28 | 1,221 | 1,227 | 1,161 | 1,224 | 23,000 | 306 |
| 2007-09-27 | 1,205 | 1,220 | 1,198 | 1,219 | 11,500 | 304.75 |
| 2007-09-26 | 1,171 | 1,180 | 1,138 | 1,178 | 30,000 | 294.50 |
| 2007-09-25 | 1,150 | 1,186 | 1,150 | 1,171 | 4,400 | 292.75 |
| 2007-09-21 | 1,125 | 1,150 | 1,125 | 1,140 | 6,300 | 285 |
| 2007-09-20 | 1,180 | 1,180 | 1,155 | 1,165 | 9,500 | 291.25 |
| 2007-09-19 | 1,178 | 1,180 | 1,159 | 1,180 | 5,900 | 295 |
| 2007-09-18 | 1,179 | 1,179 | 1,152 | 1,155 | 4,700 | 288.75 |
| 2007-09-14 | 1,160 | 1,198 | 1,155 | 1,155 | 32,500 | 288.75 |
| 2007-09-13 | 1,182 | 1,197 | 1,177 | 1,180 | 5,100 | 295 |
| 2007-09-12 | 1,145 | 1,167 | 1,138 | 1,142 | 4,300 | 285.50 |
| 2007-09-11 | 1,119 | 1,157 | 1,109 | 1,125 | 7,100 | 281.25 |
| 2007-09-10 | 1,100 | 1,136 | 1,100 | 1,126 | 9,200 | 281.50 |
| 2007-09-07 | 1,156 | 1,156 | 1,115 | 1,120 | 4,100 | 280 |
| 2007-09-06 | 1,131 | 1,139 | 1,114 | 1,136 | 11,200 | 284 |
| 2007-09-05 | 1,193 | 1,193 | 1,141 | 1,151 | 12,900 | 287.75 |
| 2007-09-04 | 1,208 | 1,215 | 1,199 | 1,213 | 18,400 | 303.25 |
| 2007-09-03 | 1,224 | 1,233 | 1,224 | 1,228 | 8,000 | 307 |
| 2007-08-31 | 1,200 | 1,220 | 1,179 | 1,220 | 10,000 | 305 |
| 2007-08-30 | 1,214 | 1,215 | 1,130 | 1,202 | 16,200 | 300.50 |
| 2007-08-29 | 1,193 | 1,227 | 1,157 | 1,212 | 25,400 | 303 |
| 2007-08-28 | 1,180 | 1,193 | 1,179 | 1,193 | 3,000 | 298.25 |
| 2007-08-27 | 1,152 | 1,218 | 1,152 | 1,178 | 7,300 | 294.50 |
| 2007-08-24 | 1,136 | 1,151 | 1,136 | 1,151 | 2,900 | 287.75 |
| 2007-08-23 | 1,113 | 1,135 | 1,113 | 1,135 | 5,000 | 283.75 |
| 2007-08-22 | 1,084 | 1,111 | 1,084 | 1,111 | 2,400 | 277.75 |
| 2007-08-21 | 1,087 | 1,111 | 1,086 | 1,110 | 4,400 | 277.50 |
| 2007-08-20 | 1,100 | 1,109 | 1,085 | 1,086 | 11,500 | 271.50 |
| 2007-08-17 | 1,108 | 1,139 | 1,100 | 1,100 | 30,800 | 275 |
| 2007-08-16 | 1,109 | 1,120 | 1,106 | 1,120 | 19,600 | 280 |
| 2007-08-15 | 1,111 | 1,120 | 1,105 | 1,109 | 14,300 | 277.25 |
| 2007-08-14 | 1,130 | 1,130 | 1,111 | 1,112 | 5,700 | 278 |
| 2007-08-13 | 1,081 | 1,138 | 1,081 | 1,131 | 12,000 | 282.75 |
| 2007-08-10 | 1,031 | 1,089 | 1,031 | 1,081 | 24,900 | 270.25 |
| 2007-08-09 | 1,202 | 1,202 | 1,102 | 1,102 | 47,100 | 275.50 |
| 2007-08-08 | 1,157 | 1,177 | 1,151 | 1,169 | 13,100 | 292.25 |
| 2007-08-07 | 1,214 | 1,214 | 1,137 | 1,137 | 15,900 | 284.25 |
| 2007-08-06 | 1,196 | 1,214 | 1,196 | 1,214 | 6,400 | 303.50 |
| 2007-08-03 | 1,247 | 1,247 | 1,215 | 1,216 | 9,300 | 304 |
| 2007-08-02 | 1,227 | 1,244 | 1,221 | 1,238 | 24,800 | 309.50 |
| 2007-08-01 | 1,248 | 1,250 | 1,235 | 1,247 | 8,000 | 311.75 |
| 2007-07-31 | 1,248 | 1,278 | 1,247 | 1,260 | 33,700 | 315 |
| 2007-07-30 | 1,221 | 1,240 | 1,217 | 1,227 | 12,000 | 306.75 |
| 2007-07-27 | 1,240 | 1,241 | 1,216 | 1,220 | 17,000 | 305 |
| 2007-07-26 | 1,230 | 1,265 | 1,230 | 1,240 | 20,300 | 310 |
| 2007-07-25 | 1,230 | 1,244 | 1,229 | 1,229 | 32,100 | 307.25 |
| 2007-07-24 | 1,240 | 1,249 | 1,224 | 1,228 | 10,100 | 307 |
| 2007-07-23 | 1,222 | 1,248 | 1,200 | 1,248 | 17,300 | 312 |
| 2007-07-20 | 1,244 | 1,245 | 1,224 | 1,234 | 12,400 | 308.50 |
| 2007-07-19 | 1,199 | 1,225 | 1,197 | 1,224 | 21,800 | 306 |
| 2007-07-18 | 1,210 | 1,233 | 1,188 | 1,214 | 23,600 | 303.50 |
| 2007-07-17 | 1,181 | 1,215 | 1,181 | 1,207 | 28,600 | 301.75 |
| 2007-07-13 | 1,190 | 1,207 | 1,186 | 1,198 | 12,900 | 299.50 |
| 2007-07-12 | 1,183 | 1,200 | 1,180 | 1,200 | 18,100 | 300 |
| 2007-07-11 | 1,230 | 1,235 | 1,185 | 1,202 | 22,500 | 300.50 |
| 2007-07-10 | 1,237 | 1,240 | 1,230 | 1,235 | 31,600 | 308.75 |
| 2007-07-09 | 1,233 | 1,240 | 1,230 | 1,237 | 4,000 | 309.25 |
| 2007-07-06 | 1,232 | 1,245 | 1,212 | 1,235 | 18,600 | 308.75 |
| 2007-07-05 | 1,255 | 1,262 | 1,250 | 1,262 | 5,900 | 315.50 |
| 2007-07-04 | 1,270 | 1,277 | 1,263 | 1,263 | 3,500 | 315.75 |
| 2007-07-03 | 1,251 | 1,268 | 1,241 | 1,268 | 23,500 | 317 |
| 2007-07-02 | 1,296 | 1,296 | 1,274 | 1,274 | 5,000 | 318.50 |
| 2007-06-29 | 1,270 | 1,297 | 1,253 | 1,296 | 29,400 | 324 |
| 2007-06-28 | 1,233 | 1,267 | 1,233 | 1,264 | 17,000 | 316 |
| 2007-06-27 | 1,251 | 1,275 | 1,251 | 1,252 | 14,300 | 313 |
| 2007-06-26 | 1,264 | 1,283 | 1,253 | 1,271 | 16,400 | 317.75 |
| 2007-06-25 | 1,270 | 1,319 | 1,270 | 1,291 | 46,700 | 322.75 |
| 2007-06-22 | 1,280 | 1,289 | 1,270 | 1,270 | 10,000 | 317.50 |
| 2007-06-21 | 1,260 | 1,297 | 1,255 | 1,290 | 43,900 | 322.50 |
| 2007-06-20 | 1,268 | 1,268 | 1,252 | 1,255 | 13,600 | 313.75 |
| 2007-06-19 | 1,232 | 1,267 | 1,222 | 1,251 | 50,500 | 312.75 |
| 2007-06-18 | 1,234 | 1,264 | 1,234 | 1,264 | 36,300 | 316 |
| 2007-06-15 | 1,229 | 1,255 | 1,228 | 1,254 | 14,300 | 313.50 |
| 2007-06-14 | 1,216 | 1,250 | 1,216 | 1,240 | 21,100 | 310 |
| 2007-06-13 | 1,206 | 1,240 | 1,206 | 1,236 | 20,600 | 309 |
| 2007-06-12 | 1,250 | 1,260 | 1,243 | 1,243 | 31,300 | 310.75 |
| 2007-06-11 | 1,220 | 1,250 | 1,219 | 1,249 | 48,600 | 312.25 |
| 2007-06-08 | 1,235 | 1,239 | 1,204 | 1,205 | 25,000 | 301.25 |
| 2007-06-07 | 1,220 | 1,239 | 1,215 | 1,233 | 28,600 | 308.25 |
| 2007-06-06 | 1,220 | 1,230 | 1,215 | 1,220 | 28,700 | 305 |
| 2007-06-05 | 1,209 | 1,219 | 1,201 | 1,217 | 26,100 | 304.25 |
| 2007-06-04 | 1,213 | 1,213 | 1,192 | 1,208 | 11,700 | 302 |
| 2007-06-01 | 1,204 | 1,204 | 1,192 | 1,200 | 33,700 | 300 |
| 2007-05-31 | 1,200 | 1,220 | 1,190 | 1,210 | 43,400 | 302.50 |
| 2007-05-30 | 1,200 | 1,210 | 1,198 | 1,201 | 74,100 | 300.25 |
| 2007-05-29 | 1,200 | 1,200 | 1,192 | 1,199 | 6,900 | 299.75 |
| 2007-05-28 | 1,189 | 1,210 | 1,173 | 1,200 | 31,300 | 300 |
| 2007-05-25 | 1,194 | 1,195 | 1,173 | 1,186 | 41,300 | 296.50 |
| 2007-05-24 | 1,197 | 1,198 | 1,175 | 1,194 | 13,700 | 298.50 |
| 2007-05-23 | 1,200 | 1,201 | 1,182 | 1,194 | 10,400 | 298.50 |
| 2007-05-22 | 1,200 | 1,201 | 1,186 | 1,200 | 6,000 | 300 |
| 2007-05-21 | 1,167 | 1,229 | 1,167 | 1,204 | 60,100 | 301 |
| 2007-05-18 | 1,162 | 1,176 | 1,162 | 1,167 | 11,900 | 291.75 |
| 2007-05-17 | 1,163 | 1,179 | 1,163 | 1,167 | 8,000 | 291.75 |
| 2007-05-16 | 1,174 | 1,180 | 1,170 | 1,173 | 6,000 | 293.25 |
| 2007-05-15 | 1,186 | 1,205 | 1,183 | 1,194 | 10,200 | 298.50 |
| 2007-05-14 | 1,171 | 1,210 | 1,171 | 1,206 | 16,600 | 301.50 |
| 2007-05-11 | 1,220 | 1,220 | 1,151 | 1,186 | 43,400 | 296.50 |
| 2007-05-10 | 1,202 | 1,220 | 1,202 | 1,218 | 16,000 | 304.50 |
| 2007-05-09 | 1,222 | 1,238 | 1,204 | 1,205 | 37,100 | 301.25 |
| 2007-05-08 | 1,199 | 1,205 | 1,187 | 1,205 | 25,900 | 301.25 |
| 2007-05-07 | 1,190 | 1,214 | 1,187 | 1,205 | 36,700 | 301.25 |
| 2007-05-02 | 1,214 | 1,215 | 1,186 | 1,186 | 52,500 | 296.50 |
| 2007-05-01 | 1,176 | 1,178 | 1,156 | 1,170 | 5,100 | 292.50 |
| 2007-04-27 | 1,198 | 1,198 | 1,080 | 1,179 | 18,200 | 294.75 |
| 2007-04-26 | 1,190 | 1,195 | 1,182 | 1,195 | 29,600 | 298.75 |
| 2007-04-25 | 1,165 | 1,190 | 1,165 | 1,179 | 29,400 | 294.75 |
| 2007-04-24 | 1,180 | 1,193 | 1,167 | 1,193 | 10,200 | 298.25 |
| 2007-04-23 | 1,180 | 1,190 | 1,162 | 1,162 | 33,200 | 290.50 |
| 2007-04-20 | 1,164 | 1,178 | 1,155 | 1,170 | 13,100 | 292.50 |
| 2007-04-19 | 1,164 | 1,173 | 1,149 | 1,164 | 24,400 | 291 |
| 2007-04-18 | 1,152 | 1,170 | 1,150 | 1,163 | 21,500 | 290.75 |
| 2007-04-17 | 1,200 | 1,200 | 1,148 | 1,152 | 47,300 | 288 |
| 2007-04-16 | 1,113 | 1,134 | 1,113 | 1,120 | 16,600 | 280 |
| 2007-04-13 | 1,121 | 1,141 | 1,111 | 1,113 | 12,000 | 278.25 |
| 2007-04-12 | 1,125 | 1,125 | 1,118 | 1,121 | 7,800 | 280.25 |
| 2007-04-11 | 1,140 | 1,155 | 1,127 | 1,127 | 5,900 | 281.75 |
| 2007-04-10 | 1,145 | 1,150 | 1,136 | 1,136 | 12,000 | 284 |
| 2007-04-09 | 1,127 | 1,150 | 1,124 | 1,150 | 8,600 | 287.50 |
| 2007-04-06 | 1,113 | 1,117 | 1,111 | 1,113 | 6,200 | 278.25 |
| 2007-04-05 | 1,109 | 1,120 | 1,107 | 1,113 | 8,200 | 278.25 |
| 2007-04-04 | 1,101 | 1,118 | 1,101 | 1,118 | 4,700 | 279.50 |
| 2007-04-03 | 1,099 | 1,105 | 1,093 | 1,093 | 6,200 | 273.25 |
| 2007-04-02 | 1,140 | 1,140 | 1,092 | 1,092 | 17,300 | 273 |
| 2007-03-30 | 1,138 | 1,141 | 1,120 | 1,120 | 6,500 | 280 |
| 2007-03-29 | 1,128 | 1,128 | 1,107 | 1,118 | 6,200 | 279.50 |
| 2007-03-28 | 1,136 | 1,137 | 1,125 | 1,131 | 7,600 | 282.75 |
| 2007-03-27 | 1,144 | 1,148 | 1,125 | 1,136 | 8,800 | 284 |
| 2007-03-26 | 1,134 | 1,154 | 1,134 | 1,154 | 7,800 | 288.50 |
| 2007-03-23 | 1,135 | 1,135 | 1,128 | 1,134 | 18,100 | 283.50 |
| 2007-03-22 | 1,127 | 1,139 | 1,125 | 1,128 | 23,400 | 282 |
| 2007-03-20 | 1,155 | 1,165 | 1,141 | 1,141 | 10,300 | 285.25 |
| 2007-03-19 | 1,129 | 1,146 | 1,129 | 1,141 | 3,300 | 285.25 |
| 2007-03-16 | 1,134 | 1,154 | 1,127 | 1,129 | 4,600 | 282.25 |
| 2007-03-15 | 1,126 | 1,154 | 1,126 | 1,147 | 5,100 | 286.75 |
| 2007-03-14 | 1,111 | 1,143 | 1,111 | 1,140 | 29,300 | 285 |
| 2007-03-13 | 1,166 | 1,186 | 1,166 | 1,171 | 10,500 | 292.75 |
| 2007-03-12 | 1,178 | 1,186 | 1,178 | 1,186 | 6,800 | 296.50 |
| 2007-03-09 | 1,160 | 1,184 | 1,160 | 1,162 | 32,000 | 290.50 |
| 2007-03-08 | 1,118 | 1,131 | 1,117 | 1,131 | 6,800 | 282.75 |
| 2007-03-07 | 1,129 | 1,130 | 1,111 | 1,116 | 8,600 | 279 |
| 2007-03-06 | 1,100 | 1,120 | 1,100 | 1,117 | 7,100 | 279.25 |
| 2007-03-05 | 1,091 | 1,114 | 1,091 | 1,101 | 31,700 | 275.25 |
| 2007-03-02 | 1,130 | 1,147 | 1,130 | 1,136 | 13,700 | 284 |
| 2007-03-01 | 1,155 | 1,163 | 1,148 | 1,148 | 18,600 | 287 |
| 2007-02-28 | 1,150 | 1,176 | 1,091 | 1,166 | 20,400 | 291.50 |
| 2007-02-27 | 1,195 | 1,201 | 1,194 | 1,200 | 52,300 | 300 |
| 2007-02-26 | 1,200 | 1,205 | 1,200 | 1,203 | 31,400 | 300.75 |
| 2007-02-23 | 1,194 | 1,201 | 1,194 | 1,201 | 43,900 | 300.25 |
| 2007-02-22 | 1,190 | 1,195 | 1,182 | 1,194 | 25,800 | 298.50 |
| 2007-02-21 | 1,176 | 1,193 | 1,176 | 1,185 | 28,200 | 296.25 |
| 2007-02-20 | 1,190 | 1,192 | 1,184 | 1,187 | 13,800 | 296.75 |
| 2007-02-19 | 1,196 | 1,200 | 1,181 | 1,189 | 38,000 | 297.25 |
| 2007-02-16 | 1,199 | 1,205 | 1,168 | 1,176 | 58,300 | 294 |
| 2007-02-15 | 1,182 | 1,199 | 1,182 | 1,193 | 40,900 | 298.25 |
| 2007-02-14 | 1,177 | 1,199 | 1,174 | 1,180 | 42,800 | 295 |
| 2007-02-13 | 1,168 | 1,190 | 1,163 | 1,177 | 44,100 | 294.25 |
| 2007-02-09 | 1,155 | 1,160 | 1,150 | 1,160 | 24,300 | 290 |
| 2007-02-08 | 1,142 | 1,157 | 1,142 | 1,155 | 31,600 | 288.75 |
| 2007-02-07 | 1,142 | 1,158 | 1,139 | 1,140 | 45,600 | 285 |
| 2007-02-06 | 1,120 | 1,141 | 1,120 | 1,136 | 24,200 | 284 |
| 2007-02-05 | 1,131 | 1,131 | 1,111 | 1,115 | 20,300 | 278.75 |
| 2007-02-02 | 1,128 | 1,132 | 1,121 | 1,130 | 20,700 | 282.50 |
| 2007-02-01 | 1,107 | 1,128 | 1,107 | 1,128 | 22,100 | 282 |
| 2007-01-31 | 1,112 | 1,115 | 1,106 | 1,111 | 25,300 | 277.75 |
| 2007-01-30 | 1,102 | 1,112 | 1,102 | 1,106 | 21,000 | 276.50 |
| 2007-01-29 | 1,102 | 1,110 | 1,101 | 1,101 | 14,200 | 275.25 |
| 2007-01-26 | 1,104 | 1,106 | 1,094 | 1,102 | 14,000 | 275.50 |
| 2007-01-25 | 1,097 | 1,103 | 1,093 | 1,100 | 48,100 | 275 |
| 2007-01-24 | 1,080 | 1,097 | 1,078 | 1,097 | 20,200 | 274.25 |
| 2007-01-23 | 1,077 | 1,081 | 1,077 | 1,078 | 17,100 | 269.50 |
| 2007-01-22 | 1,072 | 1,083 | 1,071 | 1,077 | 13,400 | 269.25 |
| 2007-01-19 | 1,078 | 1,078 | 1,070 | 1,070 | 11,800 | 267.50 |
| 2007-01-18 | 1,080 | 1,080 | 1,070 | 1,070 | 12,000 | 267.50 |
| 2007-01-17 | 1,062 | 1,080 | 1,062 | 1,076 | 20,200 | 269 |
| 2007-01-16 | 1,073 | 1,079 | 1,073 | 1,079 | 7,700 | 269.75 |
| 2007-01-15 | 1,079 | 1,080 | 1,072 | 1,077 | 10,400 | 269.25 |
| 2007-01-12 | 1,065 | 1,077 | 1,065 | 1,072 | 7,500 | 268 |
| 2007-01-11 | 1,063 | 1,072 | 1,063 | 1,065 | 7,700 | 266.25 |
| 2007-01-10 | 1,074 | 1,074 | 1,054 | 1,057 | 13,800 | 264.25 |
| 2007-01-09 | 1,066 | 1,076 | 1,065 | 1,071 | 10,800 | 267.75 |
| 2007-01-05 | 1,070 | 1,072 | 1,056 | 1,065 | 12,600 | 266.25 |
| 2007-01-04 | 1,068 | 1,074 | 1,052 | 1,074 | 6,100 | 268.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-03-29]1株→2株
