6407 CKD(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 | 831 | 831 | 801 | 802 | 105,100 | 802 |
| 2007-12-27 | 813 | 825 | 808 | 821 | 147,900 | 821 |
| 2007-12-26 | 795 | 824 | 795 | 823 | 255,000 | 823 |
| 2007-12-25 | 800 | 802 | 784 | 794 | 208,700 | 794 |
| 2007-12-21 | 794 | 794 | 772 | 788 | 361,700 | 788 |
| 2007-12-20 | 793 | 798 | 771 | 774 | 370,600 | 774 |
| 2007-12-19 | 808 | 810 | 792 | 793 | 216,900 | 793 |
| 2007-12-18 | 800 | 814 | 788 | 798 | 261,500 | 798 |
| 2007-12-17 | 827 | 827 | 795 | 796 | 269,500 | 796 |
| 2007-12-14 | 832 | 850 | 826 | 830 | 373,100 | 830 |
| 2007-12-13 | 866 | 875 | 834 | 838 | 474,200 | 838 |
| 2007-12-12 | 832 | 871 | 826 | 865 | 297,200 | 865 |
| 2007-12-11 | 853 | 872 | 851 | 860 | 360,100 | 860 |
| 2007-12-10 | 857 | 866 | 846 | 853 | 297,400 | 853 |
| 2007-12-07 | 860 | 870 | 855 | 862 | 424,600 | 862 |
| 2007-12-06 | 823 | 843 | 823 | 843 | 405,400 | 843 |
| 2007-12-05 | 849 | 860 | 810 | 817 | 678,800 | 817 |
| 2007-12-04 | 843 | 847 | 806 | 809 | 538,600 | 809 |
| 2007-12-03 | 850 | 858 | 832 | 843 | 355,900 | 843 |
| 2007-11-30 | 816 | 857 | 814 | 846 | 600,600 | 846 |
| 2007-11-29 | 809 | 815 | 797 | 806 | 417,100 | 806 |
| 2007-11-28 | 800 | 807 | 776 | 779 | 543,800 | 779 |
| 2007-11-27 | 773 | 800 | 770 | 790 | 455,800 | 790 |
| 2007-11-26 | 773 | 797 | 772 | 792 | 461,100 | 792 |
| 2007-11-22 | 750 | 785 | 746 | 777 | 906,700 | 777 |
| 2007-11-21 | 823 | 827 | 755 | 760 | 1,225,000 | 760 |
| 2007-11-20 | 782 | 827 | 782 | 823 | 809,400 | 823 |
| 2007-11-19 | 870 | 877 | 832 | 832 | 802,700 | 832 |
| 2007-11-16 | 893 | 894 | 864 | 870 | 484,600 | 870 |
| 2007-11-15 | 897 | 929 | 885 | 892 | 980,100 | 892 |
| 2007-11-14 | 885 | 908 | 883 | 897 | 447,100 | 897 |
| 2007-11-13 | 863 | 883 | 846 | 875 | 872,900 | 875 |
| 2007-11-12 | 876 | 879 | 853 | 863 | 890,800 | 863 |
| 2007-11-09 | 956 | 976 | 921 | 926 | 645,000 | 926 |
| 2007-11-08 | 999 | 999 | 955 | 966 | 577,100 | 966 |
| 2007-11-07 | 1,027 | 1,029 | 1,011 | 1,013 | 215,400 | 1,013 |
| 2007-11-06 | 1,020 | 1,035 | 1,020 | 1,028 | 158,500 | 1,028 |
| 2007-11-05 | 1,040 | 1,042 | 1,020 | 1,035 | 399,800 | 1,035 |
| 2007-11-02 | 1,042 | 1,058 | 1,039 | 1,044 | 196,000 | 1,044 |
| 2007-11-01 | 1,060 | 1,080 | 1,054 | 1,058 | 403,500 | 1,058 |
| 2007-10-31 | 1,063 | 1,076 | 1,046 | 1,076 | 239,800 | 1,076 |
| 2007-10-30 | 1,082 | 1,082 | 1,042 | 1,063 | 486,500 | 1,063 |
| 2007-10-29 | 1,055 | 1,080 | 1,047 | 1,062 | 421,300 | 1,062 |
| 2007-10-26 | 1,058 | 1,058 | 1,036 | 1,042 | 255,100 | 1,042 |
| 2007-10-25 | 1,058 | 1,062 | 1,037 | 1,046 | 267,400 | 1,046 |
| 2007-10-24 | 1,068 | 1,083 | 1,050 | 1,058 | 236,300 | 1,058 |
| 2007-10-23 | 1,124 | 1,125 | 1,054 | 1,061 | 775,000 | 1,061 |
| 2007-10-22 | 1,047 | 1,079 | 1,041 | 1,071 | 370,000 | 1,071 |
| 2007-10-19 | 1,101 | 1,113 | 1,085 | 1,096 | 379,300 | 1,096 |
| 2007-10-18 | 1,080 | 1,102 | 1,071 | 1,101 | 490,400 | 1,101 |
| 2007-10-17 | 1,095 | 1,096 | 1,062 | 1,087 | 671,600 | 1,087 |
| 2007-10-16 | 1,120 | 1,137 | 1,113 | 1,115 | 333,400 | 1,115 |
| 2007-10-15 | 1,148 | 1,148 | 1,124 | 1,133 | 279,800 | 1,133 |
| 2007-10-12 | 1,120 | 1,148 | 1,119 | 1,137 | 330,500 | 1,137 |
| 2007-10-11 | 1,126 | 1,131 | 1,111 | 1,127 | 270,800 | 1,127 |
| 2007-10-10 | 1,116 | 1,126 | 1,116 | 1,120 | 268,200 | 1,120 |
| 2007-10-09 | 1,089 | 1,123 | 1,088 | 1,115 | 601,000 | 1,115 |
| 2007-10-05 | 1,073 | 1,094 | 1,063 | 1,084 | 531,100 | 1,084 |
| 2007-10-04 | 1,069 | 1,085 | 1,069 | 1,072 | 422,500 | 1,072 |
| 2007-10-03 | 1,099 | 1,099 | 1,068 | 1,068 | 500,800 | 1,068 |
| 2007-10-02 | 1,054 | 1,069 | 1,054 | 1,063 | 482,900 | 1,063 |
| 2007-10-01 | 1,060 | 1,065 | 1,037 | 1,043 | 971,500 | 1,043 |
| 2007-09-28 | 1,044 | 1,090 | 1,044 | 1,065 | 839,800 | 1,065 |
| 2007-09-27 | 1,031 | 1,053 | 1,031 | 1,049 | 722,000 | 1,049 |
| 2007-09-26 | 1,042 | 1,057 | 1,036 | 1,047 | 817,200 | 1,047 |
| 2007-09-25 | 1,092 | 1,092 | 1,037 | 1,051 | 704,800 | 1,051 |
| 2007-09-21 | 1,075 | 1,083 | 1,065 | 1,083 | 352,600 | 1,083 |
| 2007-09-20 | 1,084 | 1,093 | 1,066 | 1,073 | 376,700 | 1,073 |
| 2007-09-19 | 1,090 | 1,112 | 1,082 | 1,094 | 510,000 | 1,094 |
| 2007-09-18 | 1,087 | 1,114 | 1,081 | 1,084 | 442,800 | 1,084 |
| 2007-09-14 | 1,118 | 1,134 | 1,118 | 1,127 | 226,400 | 1,127 |
| 2007-09-13 | 1,130 | 1,144 | 1,120 | 1,123 | 320,600 | 1,123 |
| 2007-09-12 | 1,096 | 1,121 | 1,094 | 1,104 | 338,400 | 1,104 |
| 2007-09-11 | 1,091 | 1,109 | 1,073 | 1,106 | 309,500 | 1,106 |
| 2007-09-10 | 1,041 | 1,116 | 1,037 | 1,111 | 722,700 | 1,111 |
| 2007-09-07 | 1,144 | 1,148 | 1,117 | 1,132 | 330,500 | 1,132 |
| 2007-09-06 | 1,121 | 1,155 | 1,101 | 1,143 | 492,800 | 1,143 |
| 2007-09-05 | 1,163 | 1,175 | 1,137 | 1,141 | 418,800 | 1,141 |
| 2007-09-04 | 1,159 | 1,173 | 1,156 | 1,162 | 224,300 | 1,162 |
| 2007-09-03 | 1,170 | 1,179 | 1,150 | 1,159 | 331,500 | 1,159 |
| 2007-08-31 | 1,143 | 1,190 | 1,142 | 1,190 | 616,400 | 1,190 |
| 2007-08-30 | 1,105 | 1,139 | 1,105 | 1,135 | 587,200 | 1,135 |
| 2007-08-29 | 1,091 | 1,127 | 1,080 | 1,124 | 404,500 | 1,124 |
| 2007-08-28 | 1,134 | 1,135 | 1,123 | 1,131 | 225,000 | 1,131 |
| 2007-08-27 | 1,140 | 1,146 | 1,123 | 1,131 | 398,700 | 1,131 |
| 2007-08-24 | 1,103 | 1,103 | 1,084 | 1,094 | 248,200 | 1,094 |
| 2007-08-23 | 1,100 | 1,108 | 1,083 | 1,100 | 198,600 | 1,100 |
| 2007-08-22 | 1,050 | 1,076 | 1,031 | 1,069 | 348,500 | 1,069 |
| 2007-08-21 | 1,019 | 1,064 | 1,017 | 1,050 | 439,200 | 1,050 |
| 2007-08-20 | 1,054 | 1,065 | 1,018 | 1,024 | 612,000 | 1,024 |
| 2007-08-17 | 1,070 | 1,094 | 1,003 | 1,010 | 699,100 | 1,010 |
| 2007-08-16 | 1,130 | 1,130 | 1,062 | 1,106 | 477,400 | 1,106 |
| 2007-08-15 | 1,124 | 1,147 | 1,113 | 1,136 | 673,000 | 1,136 |
| 2007-08-14 | 1,085 | 1,229 | 1,084 | 1,171 | 1,797,400 | 1,171 |
| 2007-08-13 | 1,093 | 1,093 | 1,093 | 1,093 | 349,800 | 1,093 |
| 2007-08-10 | 1,024 | 1,043 | 992 | 993 | 1,321,500 | 993 |
| 2007-08-09 | 1,141 | 1,155 | 1,050 | 1,083 | 1,901,100 | 1,083 |
| 2007-08-08 | 1,205 | 1,206 | 1,133 | 1,141 | 675,600 | 1,141 |
| 2007-08-07 | 1,213 | 1,245 | 1,210 | 1,224 | 439,300 | 1,224 |
| 2007-08-06 | 1,253 | 1,253 | 1,219 | 1,233 | 276,700 | 1,233 |
| 2007-08-03 | 1,268 | 1,277 | 1,251 | 1,259 | 195,100 | 1,259 |
| 2007-08-02 | 1,264 | 1,288 | 1,236 | 1,256 | 278,100 | 1,256 |
| 2007-08-01 | 1,265 | 1,295 | 1,262 | 1,266 | 342,900 | 1,266 |
| 2007-07-31 | 1,262 | 1,296 | 1,262 | 1,283 | 311,100 | 1,283 |
| 2007-07-30 | 1,200 | 1,286 | 1,193 | 1,273 | 488,900 | 1,273 |
| 2007-07-27 | 1,248 | 1,250 | 1,210 | 1,216 | 387,200 | 1,216 |
| 2007-07-26 | 1,281 | 1,284 | 1,251 | 1,254 | 330,600 | 1,254 |
| 2007-07-25 | 1,273 | 1,286 | 1,270 | 1,284 | 240,700 | 1,284 |
| 2007-07-24 | 1,295 | 1,303 | 1,278 | 1,286 | 340,000 | 1,286 |
| 2007-07-23 | 1,318 | 1,318 | 1,297 | 1,300 | 285,800 | 1,300 |
| 2007-07-20 | 1,306 | 1,328 | 1,306 | 1,317 | 302,800 | 1,317 |
| 2007-07-19 | 1,293 | 1,315 | 1,293 | 1,315 | 263,800 | 1,315 |
| 2007-07-18 | 1,323 | 1,323 | 1,297 | 1,307 | 292,400 | 1,307 |
| 2007-07-17 | 1,323 | 1,328 | 1,315 | 1,319 | 332,700 | 1,319 |
| 2007-07-13 | 1,314 | 1,323 | 1,309 | 1,310 | 213,000 | 1,310 |
| 2007-07-12 | 1,326 | 1,331 | 1,291 | 1,303 | 409,200 | 1,303 |
| 2007-07-11 | 1,335 | 1,338 | 1,314 | 1,320 | 240,700 | 1,320 |
| 2007-07-10 | 1,317 | 1,352 | 1,317 | 1,349 | 522,800 | 1,349 |
| 2007-07-09 | 1,320 | 1,329 | 1,313 | 1,318 | 231,900 | 1,318 |
| 2007-07-06 | 1,335 | 1,335 | 1,302 | 1,319 | 258,100 | 1,319 |
| 2007-07-05 | 1,341 | 1,346 | 1,323 | 1,332 | 326,000 | 1,332 |
| 2007-07-04 | 1,330 | 1,335 | 1,320 | 1,323 | 276,600 | 1,323 |
| 2007-07-03 | 1,342 | 1,349 | 1,334 | 1,346 | 328,700 | 1,346 |
| 2007-07-02 | 1,319 | 1,329 | 1,318 | 1,324 | 285,000 | 1,324 |
| 2007-06-29 | 1,305 | 1,330 | 1,293 | 1,318 | 394,200 | 1,318 |
| 2007-06-28 | 1,307 | 1,311 | 1,291 | 1,307 | 317,600 | 1,307 |
| 2007-06-27 | 1,318 | 1,326 | 1,296 | 1,302 | 395,600 | 1,302 |
| 2007-06-26 | 1,330 | 1,335 | 1,294 | 1,314 | 397,100 | 1,314 |
| 2007-06-25 | 1,355 | 1,358 | 1,322 | 1,323 | 439,500 | 1,323 |
| 2007-06-22 | 1,376 | 1,385 | 1,362 | 1,372 | 517,700 | 1,372 |
| 2007-06-21 | 1,340 | 1,368 | 1,340 | 1,362 | 551,400 | 1,362 |
| 2007-06-20 | 1,341 | 1,350 | 1,340 | 1,345 | 455,600 | 1,345 |
| 2007-06-19 | 1,340 | 1,346 | 1,339 | 1,344 | 392,100 | 1,344 |
| 2007-06-18 | 1,320 | 1,346 | 1,312 | 1,344 | 505,100 | 1,344 |
| 2007-06-15 | 1,328 | 1,340 | 1,314 | 1,328 | 592,900 | 1,328 |
| 2007-06-14 | 1,332 | 1,348 | 1,321 | 1,342 | 796,900 | 1,342 |
| 2007-06-13 | 1,283 | 1,332 | 1,281 | 1,331 | 1,839,300 | 1,331 |
| 2007-06-12 | 1,276 | 1,284 | 1,266 | 1,281 | 579,100 | 1,281 |
| 2007-06-11 | 1,277 | 1,285 | 1,271 | 1,276 | 301,900 | 1,276 |
| 2007-06-08 | 1,260 | 1,270 | 1,249 | 1,257 | 566,900 | 1,257 |
| 2007-06-07 | 1,262 | 1,285 | 1,262 | 1,277 | 564,300 | 1,277 |
| 2007-06-06 | 1,276 | 1,290 | 1,260 | 1,282 | 919,900 | 1,282 |
| 2007-06-05 | 1,242 | 1,266 | 1,225 | 1,265 | 888,400 | 1,265 |
| 2007-06-04 | 1,275 | 1,280 | 1,238 | 1,245 | 515,200 | 1,245 |
| 2007-06-01 | 1,260 | 1,290 | 1,260 | 1,272 | 404,000 | 1,272 |
| 2007-05-31 | 1,254 | 1,270 | 1,250 | 1,260 | 422,100 | 1,260 |
| 2007-05-30 | 1,253 | 1,267 | 1,237 | 1,261 | 524,800 | 1,261 |
| 2007-05-29 | 1,261 | 1,289 | 1,252 | 1,273 | 550,400 | 1,273 |
| 2007-05-28 | 1,249 | 1,290 | 1,245 | 1,287 | 921,200 | 1,287 |
| 2007-05-25 | 1,242 | 1,249 | 1,230 | 1,243 | 480,800 | 1,243 |
| 2007-05-24 | 1,228 | 1,262 | 1,216 | 1,255 | 1,103,900 | 1,255 |
| 2007-05-23 | 1,200 | 1,233 | 1,199 | 1,228 | 820,500 | 1,228 |
| 2007-05-22 | 1,175 | 1,200 | 1,171 | 1,196 | 541,900 | 1,196 |
| 2007-05-21 | 1,149 | 1,181 | 1,149 | 1,179 | 403,600 | 1,179 |
| 2007-05-18 | 1,174 | 1,176 | 1,148 | 1,155 | 412,700 | 1,155 |
| 2007-05-17 | 1,151 | 1,184 | 1,149 | 1,178 | 963,500 | 1,178 |
| 2007-05-16 | 1,117 | 1,145 | 1,111 | 1,131 | 1,013,300 | 1,131 |
| 2007-05-15 | 1,115 | 1,135 | 1,108 | 1,108 | 1,037,600 | 1,108 |
| 2007-05-14 | 1,180 | 1,186 | 1,000 | 1,114 | 1,346,400 | 1,114 |
| 2007-05-11 | 1,179 | 1,186 | 1,161 | 1,180 | 634,400 | 1,180 |
| 2007-05-10 | 1,200 | 1,204 | 1,190 | 1,194 | 517,100 | 1,194 |
| 2007-05-09 | 1,171 | 1,195 | 1,170 | 1,193 | 516,000 | 1,193 |
| 2007-05-08 | 1,158 | 1,185 | 1,156 | 1,172 | 655,300 | 1,172 |
| 2007-05-07 | 1,150 | 1,170 | 1,147 | 1,161 | 709,700 | 1,161 |
| 2007-05-02 | 1,138 | 1,138 | 1,117 | 1,135 | 457,400 | 1,135 |
| 2007-05-01 | 1,139 | 1,140 | 1,122 | 1,131 | 360,100 | 1,131 |
| 2007-04-27 | 1,144 | 1,154 | 1,133 | 1,136 | 590,600 | 1,136 |
| 2007-04-26 | 1,131 | 1,141 | 1,120 | 1,138 | 479,400 | 1,138 |
| 2007-04-25 | 1,122 | 1,127 | 1,114 | 1,116 | 409,500 | 1,116 |
| 2007-04-24 | 1,135 | 1,139 | 1,115 | 1,128 | 438,100 | 1,128 |
| 2007-04-23 | 1,148 | 1,148 | 1,134 | 1,139 | 544,300 | 1,139 |
| 2007-04-20 | 1,145 | 1,149 | 1,126 | 1,134 | 438,000 | 1,134 |
| 2007-04-19 | 1,149 | 1,154 | 1,125 | 1,138 | 495,100 | 1,138 |
| 2007-04-18 | 1,140 | 1,152 | 1,138 | 1,148 | 687,100 | 1,148 |
| 2007-04-17 | 1,145 | 1,156 | 1,132 | 1,139 | 740,800 | 1,139 |
| 2007-04-16 | 1,110 | 1,142 | 1,110 | 1,133 | 802,900 | 1,133 |
| 2007-04-13 | 1,128 | 1,134 | 1,108 | 1,111 | 667,800 | 1,111 |
| 2007-04-12 | 1,114 | 1,125 | 1,107 | 1,115 | 374,100 | 1,115 |
| 2007-04-11 | 1,132 | 1,138 | 1,114 | 1,120 | 676,800 | 1,120 |
| 2007-04-10 | 1,160 | 1,160 | 1,137 | 1,140 | 762,700 | 1,140 |
| 2007-04-09 | 1,144 | 1,157 | 1,130 | 1,156 | 606,300 | 1,156 |
| 2007-04-06 | 1,139 | 1,149 | 1,123 | 1,127 | 443,700 | 1,127 |
| 2007-04-05 | 1,110 | 1,137 | 1,107 | 1,131 | 820,700 | 1,131 |
| 2007-04-04 | 1,110 | 1,110 | 1,085 | 1,107 | 668,700 | 1,107 |
| 2007-04-03 | 1,071 | 1,095 | 1,066 | 1,095 | 825,900 | 1,095 |
| 2007-04-02 | 1,099 | 1,099 | 1,067 | 1,073 | 721,600 | 1,073 |
| 2007-03-30 | 1,104 | 1,113 | 1,084 | 1,099 | 521,900 | 1,099 |
| 2007-03-29 | 1,080 | 1,109 | 1,068 | 1,102 | 703,200 | 1,102 |
| 2007-03-28 | 1,116 | 1,119 | 1,096 | 1,102 | 447,100 | 1,102 |
| 2007-03-27 | 1,117 | 1,129 | 1,103 | 1,113 | 455,500 | 1,113 |
| 2007-03-26 | 1,125 | 1,126 | 1,116 | 1,121 | 579,200 | 1,121 |
| 2007-03-23 | 1,141 | 1,142 | 1,108 | 1,115 | 974,400 | 1,115 |
| 2007-03-22 | 1,125 | 1,150 | 1,113 | 1,137 | 1,127,300 | 1,137 |
| 2007-03-20 | 1,123 | 1,125 | 1,106 | 1,112 | 885,200 | 1,112 |
| 2007-03-19 | 1,130 | 1,135 | 1,106 | 1,118 | 1,457,700 | 1,118 |
| 2007-03-16 | 1,190 | 1,197 | 1,148 | 1,160 | 622,600 | 1,160 |
| 2007-03-15 | 1,198 | 1,198 | 1,181 | 1,190 | 388,900 | 1,190 |
| 2007-03-14 | 1,200 | 1,200 | 1,174 | 1,178 | 998,600 | 1,178 |
| 2007-03-13 | 1,240 | 1,245 | 1,211 | 1,217 | 459,900 | 1,217 |
| 2007-03-12 | 1,231 | 1,248 | 1,225 | 1,233 | 401,900 | 1,233 |
| 2007-03-09 | 1,223 | 1,233 | 1,213 | 1,216 | 627,100 | 1,216 |
| 2007-03-08 | 1,205 | 1,224 | 1,201 | 1,223 | 589,500 | 1,223 |
| 2007-03-07 | 1,278 | 1,278 | 1,211 | 1,215 | 959,400 | 1,215 |
| 2007-03-06 | 1,180 | 1,220 | 1,173 | 1,218 | 681,300 | 1,218 |
| 2007-03-05 | 1,231 | 1,245 | 1,185 | 1,187 | 914,200 | 1,187 |
| 2007-03-02 | 1,248 | 1,278 | 1,232 | 1,271 | 1,063,900 | 1,271 |
| 2007-03-01 | 1,286 | 1,286 | 1,230 | 1,248 | 684,100 | 1,248 |
| 2007-02-28 | 1,188 | 1,264 | 1,181 | 1,255 | 984,800 | 1,255 |
| 2007-02-27 | 1,346 | 1,346 | 1,321 | 1,328 | 879,400 | 1,328 |
| 2007-02-26 | 1,325 | 1,342 | 1,321 | 1,339 | 933,400 | 1,339 |
| 2007-02-23 | 1,312 | 1,329 | 1,302 | 1,313 | 783,500 | 1,313 |
| 2007-02-22 | 1,266 | 1,301 | 1,257 | 1,300 | 733,600 | 1,300 |
| 2007-02-21 | 1,253 | 1,268 | 1,242 | 1,257 | 500,300 | 1,257 |
| 2007-02-20 | 1,260 | 1,262 | 1,245 | 1,252 | 485,800 | 1,252 |
| 2007-02-19 | 1,237 | 1,268 | 1,235 | 1,260 | 574,400 | 1,260 |
| 2007-02-16 | 1,243 | 1,254 | 1,235 | 1,240 | 478,200 | 1,240 |
| 2007-02-15 | 1,262 | 1,263 | 1,241 | 1,257 | 426,300 | 1,257 |
| 2007-02-14 | 1,253 | 1,268 | 1,250 | 1,261 | 276,400 | 1,261 |
| 2007-02-13 | 1,261 | 1,265 | 1,252 | 1,254 | 508,900 | 1,254 |
| 2007-02-09 | 1,241 | 1,266 | 1,241 | 1,260 | 571,800 | 1,260 |
| 2007-02-08 | 1,278 | 1,280 | 1,248 | 1,251 | 777,000 | 1,251 |
| 2007-02-07 | 1,288 | 1,295 | 1,255 | 1,260 | 483,900 | 1,260 |
| 2007-02-06 | 1,289 | 1,297 | 1,283 | 1,286 | 478,000 | 1,286 |
| 2007-02-05 | 1,290 | 1,295 | 1,272 | 1,279 | 671,600 | 1,279 |
| 2007-02-02 | 1,310 | 1,310 | 1,275 | 1,282 | 945,100 | 1,282 |
| 2007-02-01 | 1,300 | 1,314 | 1,285 | 1,307 | 1,685,900 | 1,307 |
| 2007-01-31 | 1,215 | 1,310 | 1,215 | 1,281 | 2,056,800 | 1,281 |
| 2007-01-30 | 1,300 | 1,300 | 1,188 | 1,213 | 2,671,500 | 1,213 |
| 2007-01-29 | 1,305 | 1,315 | 1,292 | 1,303 | 399,200 | 1,303 |
| 2007-01-26 | 1,279 | 1,317 | 1,279 | 1,307 | 668,900 | 1,307 |
| 2007-01-25 | 1,333 | 1,337 | 1,297 | 1,299 | 740,700 | 1,299 |
| 2007-01-24 | 1,347 | 1,347 | 1,331 | 1,336 | 696,900 | 1,336 |
| 2007-01-23 | 1,340 | 1,347 | 1,328 | 1,343 | 502,500 | 1,343 |
| 2007-01-22 | 1,345 | 1,353 | 1,337 | 1,340 | 421,600 | 1,340 |
| 2007-01-19 | 1,320 | 1,332 | 1,305 | 1,331 | 649,500 | 1,331 |
| 2007-01-18 | 1,325 | 1,327 | 1,310 | 1,322 | 501,900 | 1,322 |
| 2007-01-17 | 1,308 | 1,335 | 1,287 | 1,324 | 1,516,400 | 1,324 |
| 2007-01-16 | 1,240 | 1,299 | 1,236 | 1,288 | 1,232,900 | 1,288 |
| 2007-01-15 | 1,220 | 1,233 | 1,220 | 1,230 | 550,000 | 1,230 |
| 2007-01-12 | 1,230 | 1,230 | 1,211 | 1,222 | 602,100 | 1,222 |
| 2007-01-11 | 1,201 | 1,223 | 1,201 | 1,216 | 720,400 | 1,216 |
| 2007-01-10 | 1,219 | 1,220 | 1,191 | 1,199 | 558,500 | 1,199 |
| 2007-01-09 | 1,215 | 1,224 | 1,207 | 1,219 | 430,300 | 1,219 |
| 2007-01-05 | 1,236 | 1,237 | 1,203 | 1,206 | 665,400 | 1,206 |
| 2007-01-04 | 1,250 | 1,250 | 1,235 | 1,238 | 234,000 | 1,238 |
分割・併合履歴 ： [1988-03-28]1株→1.1株