6298 ワイエイシイホールディングス(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 | 1,300 | 1,310 | 1,271 | 1,287 | 51,200 | 1,287 |
| 2007-12-27 | 1,299 | 1,343 | 1,272 | 1,323 | 99,900 | 1,323 |
| 2007-12-26 | 1,228 | 1,298 | 1,228 | 1,295 | 87,600 | 1,295 |
| 2007-12-25 | 1,240 | 1,245 | 1,223 | 1,224 | 90,400 | 1,224 |
| 2007-12-21 | 1,209 | 1,227 | 1,188 | 1,220 | 113,500 | 1,220 |
| 2007-12-20 | 1,232 | 1,257 | 1,204 | 1,207 | 117,000 | 1,207 |
| 2007-12-19 | 1,282 | 1,307 | 1,241 | 1,242 | 88,500 | 1,242 |
| 2007-12-18 | 1,270 | 1,317 | 1,260 | 1,279 | 109,900 | 1,279 |
| 2007-12-17 | 1,294 | 1,340 | 1,290 | 1,290 | 144,400 | 1,290 |
| 2007-12-14 | 1,339 | 1,367 | 1,297 | 1,325 | 178,100 | 1,325 |
| 2007-12-13 | 1,390 | 1,395 | 1,330 | 1,336 | 117,500 | 1,336 |
| 2007-12-12 | 1,290 | 1,381 | 1,289 | 1,380 | 153,000 | 1,380 |
| 2007-12-11 | 1,353 | 1,356 | 1,316 | 1,327 | 105,200 | 1,327 |
| 2007-12-10 | 1,365 | 1,368 | 1,331 | 1,353 | 113,800 | 1,353 |
| 2007-12-07 | 1,368 | 1,390 | 1,345 | 1,358 | 164,900 | 1,358 |
| 2007-12-06 | 1,285 | 1,345 | 1,281 | 1,339 | 203,200 | 1,339 |
| 2007-12-05 | 1,310 | 1,312 | 1,268 | 1,270 | 128,700 | 1,270 |
| 2007-12-04 | 1,250 | 1,375 | 1,250 | 1,298 | 379,900 | 1,298 |
| 2007-12-03 | 1,220 | 1,229 | 1,180 | 1,198 | 77,100 | 1,198 |
| 2007-11-30 | 1,205 | 1,218 | 1,190 | 1,209 | 116,600 | 1,209 |
| 2007-11-29 | 1,213 | 1,213 | 1,193 | 1,203 | 51,200 | 1,203 |
| 2007-11-28 | 1,209 | 1,213 | 1,170 | 1,175 | 99,100 | 1,175 |
| 2007-11-27 | 1,206 | 1,244 | 1,189 | 1,213 | 66,300 | 1,213 |
| 2007-11-26 | 1,225 | 1,246 | 1,180 | 1,245 | 36,000 | 1,245 |
| 2007-11-22 | 1,170 | 1,244 | 1,166 | 1,207 | 44,600 | 1,207 |
| 2007-11-21 | 1,221 | 1,272 | 1,190 | 1,191 | 31,900 | 1,191 |
| 2007-11-20 | 1,180 | 1,260 | 1,162 | 1,260 | 88,200 | 1,260 |
| 2007-11-19 | 1,328 | 1,338 | 1,222 | 1,226 | 66,500 | 1,226 |
| 2007-11-16 | 1,313 | 1,338 | 1,291 | 1,329 | 83,000 | 1,329 |
| 2007-11-15 | 1,308 | 1,394 | 1,291 | 1,353 | 143,700 | 1,353 |
| 2007-11-14 | 1,254 | 1,303 | 1,240 | 1,303 | 175,500 | 1,303 |
| 2007-11-13 | 1,204 | 1,217 | 1,147 | 1,174 | 162,500 | 1,174 |
| 2007-11-12 | 1,211 | 1,255 | 1,191 | 1,239 | 120,600 | 1,239 |
| 2007-11-09 | 1,250 | 1,318 | 1,244 | 1,311 | 68,500 | 1,311 |
| 2007-11-08 | 1,230 | 1,280 | 1,223 | 1,244 | 107,700 | 1,244 |
| 2007-11-07 | 1,335 | 1,357 | 1,280 | 1,290 | 107,800 | 1,290 |
| 2007-11-06 | 1,371 | 1,373 | 1,350 | 1,351 | 33,500 | 1,351 |
| 2007-11-05 | 1,401 | 1,420 | 1,346 | 1,373 | 77,300 | 1,373 |
| 2007-11-02 | 1,351 | 1,420 | 1,351 | 1,400 | 60,500 | 1,400 |
| 2007-11-01 | 1,378 | 1,398 | 1,360 | 1,380 | 107,400 | 1,380 |
| 2007-10-31 | 1,388 | 1,404 | 1,370 | 1,398 | 101,900 | 1,398 |
| 2007-10-30 | 1,460 | 1,461 | 1,389 | 1,419 | 103,500 | 1,419 |
| 2007-10-29 | 1,485 | 1,490 | 1,452 | 1,458 | 60,000 | 1,458 |
| 2007-10-26 | 1,457 | 1,489 | 1,457 | 1,476 | 45,700 | 1,476 |
| 2007-10-25 | 1,463 | 1,506 | 1,457 | 1,459 | 71,800 | 1,459 |
| 2007-10-24 | 1,485 | 1,504 | 1,455 | 1,462 | 84,000 | 1,462 |
| 2007-10-23 | 1,530 | 1,530 | 1,476 | 1,480 | 72,400 | 1,480 |
| 2007-10-22 | 1,487 | 1,534 | 1,470 | 1,534 | 96,100 | 1,534 |
| 2007-10-19 | 1,568 | 1,568 | 1,535 | 1,547 | 91,000 | 1,547 |
| 2007-10-18 | 1,490 | 1,566 | 1,490 | 1,559 | 80,900 | 1,559 |
| 2007-10-17 | 1,480 | 1,514 | 1,465 | 1,476 | 69,700 | 1,476 |
| 2007-10-16 | 1,500 | 1,525 | 1,483 | 1,499 | 58,300 | 1,499 |
| 2007-10-15 | 1,500 | 1,523 | 1,485 | 1,506 | 76,300 | 1,506 |
| 2007-10-12 | 1,491 | 1,491 | 1,462 | 1,475 | 46,600 | 1,475 |
| 2007-10-11 | 1,470 | 1,515 | 1,450 | 1,497 | 56,800 | 1,497 |
| 2007-10-10 | 1,540 | 1,563 | 1,480 | 1,489 | 131,000 | 1,489 |
| 2007-10-09 | 1,462 | 1,540 | 1,462 | 1,507 | 115,600 | 1,507 |
| 2007-10-05 | 1,413 | 1,450 | 1,409 | 1,422 | 78,600 | 1,422 |
| 2007-10-04 | 1,392 | 1,411 | 1,385 | 1,408 | 70,400 | 1,408 |
| 2007-10-03 | 1,395 | 1,416 | 1,379 | 1,392 | 66,500 | 1,392 |
| 2007-10-02 | 1,425 | 1,433 | 1,382 | 1,394 | 86,100 | 1,394 |
| 2007-10-01 | 1,420 | 1,433 | 1,372 | 1,394 | 70,700 | 1,394 |
| 2007-09-28 | 1,426 | 1,446 | 1,408 | 1,411 | 64,600 | 1,411 |
| 2007-09-27 | 1,392 | 1,425 | 1,380 | 1,390 | 92,700 | 1,390 |
| 2007-09-26 | 1,291 | 1,400 | 1,291 | 1,370 | 106,100 | 1,370 |
| 2007-09-25 | 1,232 | 1,295 | 1,224 | 1,290 | 118,400 | 1,290 |
| 2007-09-21 | 1,270 | 1,270 | 1,212 | 1,232 | 183,700 | 1,232 |
| 2007-09-20 | 1,307 | 1,345 | 1,258 | 1,273 | 151,100 | 1,273 |
| 2007-09-19 | 1,353 | 1,395 | 1,306 | 1,312 | 192,100 | 1,312 |
| 2007-09-18 | 1,390 | 1,399 | 1,315 | 1,334 | 110,500 | 1,334 |
| 2007-09-14 | 1,400 | 1,437 | 1,365 | 1,389 | 129,700 | 1,389 |
| 2007-09-13 | 1,478 | 1,478 | 1,397 | 1,420 | 120,000 | 1,420 |
| 2007-09-12 | 1,566 | 1,590 | 1,465 | 1,501 | 83,500 | 1,501 |
| 2007-09-11 | 1,582 | 1,590 | 1,560 | 1,580 | 32,900 | 1,580 |
| 2007-09-10 | 1,582 | 1,620 | 1,582 | 1,593 | 28,500 | 1,593 |
| 2007-09-07 | 1,659 | 1,664 | 1,640 | 1,640 | 10,700 | 1,640 |
| 2007-09-06 | 1,651 | 1,653 | 1,625 | 1,652 | 17,800 | 1,652 |
| 2007-09-05 | 1,700 | 1,706 | 1,660 | 1,668 | 25,500 | 1,668 |
| 2007-09-04 | 1,690 | 1,705 | 1,685 | 1,688 | 17,100 | 1,688 |
| 2007-09-03 | 1,700 | 1,716 | 1,690 | 1,694 | 38,200 | 1,694 |
| 2007-08-31 | 1,680 | 1,707 | 1,675 | 1,707 | 52,300 | 1,707 |
| 2007-08-30 | 1,695 | 1,713 | 1,645 | 1,674 | 72,200 | 1,674 |
| 2007-08-29 | 1,688 | 1,689 | 1,650 | 1,689 | 26,400 | 1,689 |
| 2007-08-28 | 1,690 | 1,728 | 1,670 | 1,728 | 19,400 | 1,728 |
| 2007-08-27 | 1,715 | 1,738 | 1,690 | 1,692 | 26,700 | 1,692 |
| 2007-08-24 | 1,705 | 1,710 | 1,687 | 1,700 | 27,400 | 1,700 |
| 2007-08-23 | 1,653 | 1,699 | 1,647 | 1,699 | 49,900 | 1,699 |
| 2007-08-22 | 1,649 | 1,667 | 1,610 | 1,642 | 43,300 | 1,642 |
| 2007-08-21 | 1,656 | 1,688 | 1,642 | 1,653 | 71,000 | 1,653 |
| 2007-08-20 | 1,709 | 1,725 | 1,651 | 1,651 | 40,000 | 1,651 |
| 2007-08-17 | 1,763 | 1,765 | 1,650 | 1,650 | 72,000 | 1,650 |
| 2007-08-16 | 1,760 | 1,800 | 1,725 | 1,770 | 35,200 | 1,770 |
| 2007-08-15 | 1,790 | 1,816 | 1,766 | 1,785 | 33,200 | 1,785 |
| 2007-08-14 | 1,796 | 1,830 | 1,796 | 1,811 | 29,300 | 1,811 |
| 2007-08-13 | 1,804 | 1,866 | 1,790 | 1,793 | 64,300 | 1,793 |
| 2007-08-10 | 1,820 | 1,838 | 1,765 | 1,824 | 90,200 | 1,824 |
| 2007-08-09 | 1,930 | 1,933 | 1,852 | 1,869 | 75,000 | 1,869 |
| 2007-08-08 | 2,030 | 2,035 | 1,913 | 1,945 | 59,300 | 1,945 |
| 2007-08-07 | 2,000 | 2,040 | 1,972 | 2,010 | 168,400 | 2,010 |
| 2007-08-06 | 1,960 | 1,980 | 1,930 | 1,970 | 30,500 | 1,970 |
| 2007-08-03 | 1,925 | 1,988 | 1,910 | 1,988 | 40,900 | 1,988 |
| 2007-08-02 | 1,968 | 1,968 | 1,881 | 1,928 | 48,400 | 1,928 |
| 2007-08-01 | 1,900 | 1,949 | 1,900 | 1,938 | 83,700 | 1,938 |
| 2007-07-31 | 1,890 | 1,900 | 1,850 | 1,860 | 27,900 | 1,860 |
| 2007-07-30 | 1,805 | 1,890 | 1,805 | 1,890 | 18,800 | 1,890 |
| 2007-07-27 | 1,830 | 1,854 | 1,810 | 1,835 | 50,400 | 1,835 |
| 2007-07-26 | 1,901 | 1,923 | 1,855 | 1,890 | 48,800 | 1,890 |
| 2007-07-25 | 1,877 | 1,894 | 1,856 | 1,889 | 47,500 | 1,889 |
| 2007-07-24 | 1,931 | 1,931 | 1,890 | 1,895 | 39,600 | 1,895 |
| 2007-07-23 | 1,919 | 1,930 | 1,900 | 1,930 | 26,200 | 1,930 |
| 2007-07-20 | 1,964 | 1,980 | 1,941 | 1,941 | 26,200 | 1,941 |
| 2007-07-19 | 1,960 | 1,986 | 1,940 | 1,960 | 45,900 | 1,960 |
| 2007-07-18 | 1,992 | 1,999 | 1,973 | 1,975 | 34,100 | 1,975 |
| 2007-07-17 | 2,025 | 2,025 | 1,995 | 1,997 | 47,300 | 1,997 |
| 2007-07-13 | 2,035 | 2,070 | 2,030 | 2,040 | 39,200 | 2,040 |
| 2007-07-12 | 2,070 | 2,075 | 2,025 | 2,025 | 28,400 | 2,025 |
| 2007-07-11 | 2,050 | 2,080 | 2,040 | 2,080 | 25,200 | 2,080 |
| 2007-07-10 | 2,080 | 2,095 | 2,045 | 2,055 | 99,000 | 2,055 |
| 2007-07-09 | 2,110 | 2,125 | 2,070 | 2,070 | 64,300 | 2,070 |
| 2007-07-06 | 2,145 | 2,150 | 2,080 | 2,125 | 48,100 | 2,125 |
| 2007-07-05 | 2,140 | 2,175 | 2,120 | 2,145 | 63,000 | 2,145 |
| 2007-07-04 | 2,115 | 2,160 | 2,110 | 2,145 | 91,800 | 2,145 |
| 2007-07-03 | 2,080 | 2,125 | 2,070 | 2,120 | 75,800 | 2,120 |
| 2007-07-02 | 2,050 | 2,060 | 2,040 | 2,055 | 14,100 | 2,055 |
| 2007-06-29 | 2,070 | 2,070 | 2,000 | 2,040 | 103,600 | 2,040 |
| 2007-06-28 | 2,055 | 2,065 | 2,025 | 2,060 | 51,200 | 2,060 |
| 2007-06-27 | 2,005 | 2,030 | 1,981 | 2,020 | 33,000 | 2,020 |
| 2007-06-26 | 2,030 | 2,035 | 1,991 | 2,000 | 36,200 | 2,000 |
| 2007-06-25 | 2,015 | 2,075 | 2,010 | 2,045 | 62,300 | 2,045 |
| 2007-06-22 | 1,956 | 2,040 | 1,956 | 2,030 | 65,200 | 2,030 |
| 2007-06-21 | 1,987 | 1,997 | 1,930 | 1,940 | 84,800 | 1,940 |
| 2007-06-20 | 2,010 | 2,025 | 1,993 | 1,997 | 44,500 | 1,997 |
| 2007-06-19 | 2,055 | 2,055 | 2,010 | 2,010 | 43,800 | 2,010 |
| 2007-06-18 | 2,080 | 2,080 | 2,045 | 2,055 | 54,300 | 2,055 |
| 2007-06-15 | 2,050 | 2,060 | 2,020 | 2,040 | 88,000 | 2,040 |
| 2007-06-14 | 1,996 | 2,040 | 1,970 | 2,010 | 116,000 | 2,010 |
| 2007-06-13 | 1,884 | 1,970 | 1,882 | 1,959 | 72,600 | 1,959 |
| 2007-06-12 | 1,898 | 1,916 | 1,880 | 1,886 | 41,800 | 1,886 |
| 2007-06-11 | 1,873 | 1,889 | 1,868 | 1,870 | 46,600 | 1,870 |
| 2007-06-08 | 1,866 | 1,878 | 1,851 | 1,865 | 49,100 | 1,865 |
| 2007-06-07 | 1,886 | 1,905 | 1,874 | 1,878 | 76,800 | 1,878 |
| 2007-06-06 | 1,900 | 1,913 | 1,885 | 1,907 | 49,100 | 1,907 |
| 2007-06-05 | 1,920 | 1,920 | 1,885 | 1,888 | 76,200 | 1,888 |
| 2007-06-04 | 1,954 | 1,965 | 1,888 | 1,895 | 106,400 | 1,895 |
| 2007-06-01 | 1,969 | 1,990 | 1,936 | 1,943 | 70,600 | 1,943 |
| 2007-05-31 | 1,936 | 1,956 | 1,936 | 1,948 | 62,100 | 1,948 |
| 2007-05-30 | 1,950 | 1,978 | 1,924 | 1,942 | 126,300 | 1,942 |
| 2007-05-29 | 1,930 | 1,950 | 1,901 | 1,917 | 134,500 | 1,917 |
| 2007-05-28 | 1,918 | 1,926 | 1,871 | 1,879 | 83,200 | 1,879 |
| 2007-05-25 | 1,954 | 1,990 | 1,915 | 1,918 | 55,300 | 1,918 |
| 2007-05-24 | 1,990 | 1,990 | 1,971 | 1,984 | 10,900 | 1,984 |
| 2007-05-23 | 1,998 | 2,000 | 1,975 | 1,979 | 12,700 | 1,979 |
| 2007-05-22 | 2,020 | 2,030 | 1,951 | 1,970 | 30,000 | 1,970 |
| 2007-05-21 | 1,870 | 1,990 | 1,870 | 1,990 | 36,500 | 1,990 |
| 2007-05-18 | 1,930 | 1,930 | 1,870 | 1,889 | 47,500 | 1,889 |
| 2007-05-17 | 1,995 | 1,998 | 1,930 | 1,960 | 26,400 | 1,960 |
| 2007-05-16 | 2,055 | 2,055 | 1,980 | 1,990 | 42,600 | 1,990 |
| 2007-05-15 | 2,050 | 2,135 | 2,050 | 2,065 | 28,700 | 2,065 |
| 2007-05-14 | 2,110 | 2,145 | 2,090 | 2,090 | 28,200 | 2,090 |
| 2007-05-11 | 2,070 | 2,095 | 2,065 | 2,095 | 17,100 | 2,095 |
| 2007-05-10 | 2,130 | 2,130 | 2,060 | 2,095 | 25,000 | 2,095 |
| 2007-05-09 | 2,125 | 2,135 | 2,090 | 2,100 | 26,200 | 2,100 |
| 2007-05-08 | 2,150 | 2,180 | 2,100 | 2,125 | 25,600 | 2,125 |
| 2007-05-07 | 2,145 | 2,190 | 2,135 | 2,180 | 29,100 | 2,180 |
| 2007-05-02 | 2,100 | 2,150 | 2,100 | 2,130 | 25,200 | 2,130 |
| 2007-05-01 | 2,105 | 2,105 | 2,050 | 2,065 | 15,100 | 2,065 |
| 2007-04-27 | 2,025 | 2,095 | 2,025 | 2,065 | 16,600 | 2,065 |
| 2007-04-26 | 2,095 | 2,095 | 2,025 | 2,045 | 51,500 | 2,045 |
| 2007-04-25 | 2,000 | 2,095 | 2,000 | 2,090 | 43,100 | 2,090 |
| 2007-04-24 | 1,960 | 1,980 | 1,960 | 1,970 | 70,900 | 1,970 |
| 2007-04-23 | 2,035 | 2,055 | 1,993 | 2,020 | 57,800 | 2,020 |
| 2007-04-20 | 2,120 | 2,135 | 1,990 | 2,010 | 148,700 | 2,010 |
| 2007-04-19 | 2,220 | 2,225 | 2,125 | 2,135 | 120,300 | 2,135 |
| 2007-04-18 | 2,335 | 2,360 | 2,235 | 2,255 | 83,800 | 2,255 |
| 2007-04-17 | 2,410 | 2,435 | 2,280 | 2,315 | 104,600 | 2,315 |
| 2007-04-16 | 2,335 | 2,340 | 2,215 | 2,315 | 52,800 | 2,315 |
| 2007-04-13 | 2,395 | 2,415 | 2,290 | 2,310 | 34,500 | 2,310 |
| 2007-04-12 | 2,365 | 2,385 | 2,345 | 2,365 | 27,900 | 2,365 |
| 2007-04-11 | 2,420 | 2,440 | 2,370 | 2,395 | 29,300 | 2,395 |
| 2007-04-10 | 2,440 | 2,455 | 2,395 | 2,420 | 102,400 | 2,420 |
| 2007-04-09 | 2,485 | 2,530 | 2,465 | 2,475 | 148,400 | 2,475 |
| 2007-04-06 | 2,335 | 2,460 | 2,335 | 2,460 | 192,600 | 2,460 |
| 2007-04-05 | 2,205 | 2,340 | 2,200 | 2,330 | 113,400 | 2,330 |
| 2007-04-04 | 2,170 | 2,205 | 2,160 | 2,180 | 21,700 | 2,180 |
| 2007-04-03 | 2,170 | 2,180 | 2,150 | 2,175 | 21,900 | 2,175 |
| 2007-04-02 | 2,200 | 2,230 | 2,155 | 2,155 | 42,500 | 2,155 |
| 2007-03-30 | 2,175 | 2,190 | 2,160 | 2,180 | 20,800 | 2,180 |
| 2007-03-29 | 2,180 | 2,180 | 2,105 | 2,180 | 24,000 | 2,180 |
| 2007-03-28 | 2,170 | 2,190 | 2,130 | 2,185 | 33,300 | 2,185 |
| 2007-03-27 | 2,075 | 2,150 | 2,075 | 2,140 | 21,600 | 2,140 |
| 2007-03-26 | 2,120 | 2,125 | 2,060 | 2,110 | 40,400 | 2,110 |
| 2007-03-23 | 2,090 | 2,090 | 2,050 | 2,080 | 28,000 | 2,080 |
| 2007-03-22 | 2,090 | 2,130 | 2,085 | 2,090 | 25,900 | 2,090 |
| 2007-03-20 | 2,110 | 2,140 | 2,050 | 2,075 | 34,200 | 2,075 |
| 2007-03-19 | 2,180 | 2,180 | 2,090 | 2,105 | 35,900 | 2,105 |
| 2007-03-16 | 2,200 | 2,235 | 2,175 | 2,200 | 56,700 | 2,200 |
| 2007-03-15 | 2,165 | 2,190 | 2,150 | 2,180 | 25,700 | 2,180 |
| 2007-03-14 | 2,140 | 2,140 | 2,110 | 2,110 | 41,100 | 2,110 |
| 2007-03-13 | 2,180 | 2,185 | 2,150 | 2,185 | 43,400 | 2,185 |
| 2007-03-12 | 2,185 | 2,185 | 2,150 | 2,180 | 44,400 | 2,180 |
| 2007-03-09 | 2,050 | 2,140 | 2,045 | 2,125 | 61,200 | 2,125 |
| 2007-03-08 | 2,010 | 2,035 | 1,998 | 2,010 | 36,400 | 2,010 |
| 2007-03-07 | 2,050 | 2,055 | 2,005 | 2,015 | 53,700 | 2,015 |
| 2007-03-06 | 1,942 | 2,015 | 1,916 | 2,010 | 51,200 | 2,010 |
| 2007-03-05 | 2,000 | 2,035 | 1,950 | 1,950 | 70,700 | 1,950 |
| 2007-03-02 | 2,000 | 2,015 | 1,995 | 2,000 | 59,200 | 2,000 |
| 2007-03-01 | 2,050 | 2,065 | 1,995 | 2,010 | 79,900 | 2,010 |
| 2007-02-28 | 1,875 | 2,030 | 1,875 | 2,025 | 160,300 | 2,025 |
| 2007-02-27 | 1,962 | 1,967 | 1,945 | 1,965 | 47,700 | 1,965 |
| 2007-02-26 | 1,970 | 1,982 | 1,952 | 1,960 | 77,800 | 1,960 |
| 2007-02-23 | 2,000 | 2,015 | 1,935 | 1,969 | 129,900 | 1,969 |
| 2007-02-22 | 1,900 | 1,990 | 1,900 | 1,990 | 505,800 | 1,990 |
| 2007-02-21 | 1,780 | 1,839 | 1,680 | 1,833 | 433,100 | 1,833 |
| 2007-02-20 | 1,860 | 1,863 | 1,800 | 1,810 | 132,300 | 1,810 |
| 2007-02-19 | 1,936 | 1,945 | 1,860 | 1,885 | 126,600 | 1,885 |
| 2007-02-16 | 1,980 | 1,980 | 1,935 | 1,945 | 66,400 | 1,945 |
| 2007-02-15 | 2,005 | 2,025 | 1,965 | 1,983 | 74,100 | 1,983 |
| 2007-02-14 | 1,968 | 2,030 | 1,955 | 1,995 | 90,400 | 1,995 |
| 2007-02-13 | 1,965 | 2,000 | 1,923 | 1,952 | 114,800 | 1,952 |
| 2007-02-09 | 2,040 | 2,075 | 1,930 | 2,000 | 136,800 | 2,000 |
| 2007-02-08 | 2,225 | 2,235 | 1,999 | 2,060 | 283,800 | 2,060 |
| 2007-02-07 | 2,255 | 2,330 | 2,200 | 2,255 | 210,000 | 2,255 |
| 2007-02-06 | 2,430 | 2,460 | 2,400 | 2,455 | 55,000 | 2,455 |
| 2007-02-05 | 2,375 | 2,440 | 2,375 | 2,390 | 83,900 | 2,390 |
| 2007-02-02 | 2,250 | 2,360 | 2,250 | 2,355 | 97,700 | 2,355 |
| 2007-02-01 | 2,320 | 2,340 | 2,210 | 2,240 | 92,400 | 2,240 |
| 2007-01-31 | 2,315 | 2,335 | 2,310 | 2,310 | 46,800 | 2,310 |
| 2007-01-30 | 2,370 | 2,375 | 2,315 | 2,345 | 61,400 | 2,345 |
| 2007-01-29 | 2,400 | 2,400 | 2,355 | 2,375 | 89,800 | 2,375 |
| 2007-01-26 | 2,440 | 2,440 | 2,390 | 2,430 | 34,900 | 2,430 |
| 2007-01-25 | 2,465 | 2,480 | 2,440 | 2,445 | 40,300 | 2,445 |
| 2007-01-24 | 2,475 | 2,475 | 2,465 | 2,465 | 23,500 | 2,465 |
| 2007-01-23 | 2,475 | 2,475 | 2,455 | 2,460 | 25,400 | 2,460 |
| 2007-01-22 | 2,460 | 2,490 | 2,460 | 2,475 | 42,400 | 2,475 |
| 2007-01-19 | 2,500 | 2,500 | 2,450 | 2,460 | 45,700 | 2,460 |
| 2007-01-18 | 2,470 | 2,500 | 2,470 | 2,495 | 35,300 | 2,495 |
| 2007-01-17 | 2,470 | 2,470 | 2,450 | 2,455 | 32,400 | 2,455 |
| 2007-01-16 | 2,450 | 2,475 | 2,430 | 2,450 | 63,500 | 2,450 |
| 2007-01-15 | 2,365 | 2,430 | 2,365 | 2,430 | 79,900 | 2,430 |
| 2007-01-12 | 2,490 | 2,490 | 2,430 | 2,445 | 50,900 | 2,445 |
| 2007-01-11 | 2,500 | 2,500 | 2,465 | 2,490 | 53,500 | 2,490 |
| 2007-01-10 | 2,570 | 2,570 | 2,520 | 2,540 | 33,500 | 2,540 |
| 2007-01-09 | 2,645 | 2,645 | 2,565 | 2,595 | 31,800 | 2,595 |
| 2007-01-05 | 2,670 | 2,670 | 2,635 | 2,655 | 13,800 | 2,655 |
| 2007-01-04 | 2,695 | 2,700 | 2,660 | 2,665 | 6,200 | 2,665 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
