6737 EIZO(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 | 2,915 | 2,920 | 2,865 | 2,880 | 34,400 | 1,440 |
| 2007-12-27 | 2,935 | 2,940 | 2,895 | 2,915 | 46,600 | 1,457.50 |
| 2007-12-26 | 2,935 | 2,945 | 2,915 | 2,940 | 33,100 | 1,470 |
| 2007-12-25 | 2,950 | 2,950 | 2,885 | 2,895 | 37,200 | 1,447.50 |
| 2007-12-21 | 2,885 | 2,900 | 2,850 | 2,900 | 71,400 | 1,450 |
| 2007-12-20 | 2,890 | 2,900 | 2,845 | 2,855 | 73,600 | 1,427.50 |
| 2007-12-19 | 2,900 | 2,920 | 2,865 | 2,885 | 66,400 | 1,442.50 |
| 2007-12-18 | 2,840 | 2,935 | 2,800 | 2,885 | 158,600 | 1,442.50 |
| 2007-12-17 | 2,950 | 2,985 | 2,870 | 2,880 | 156,300 | 1,440 |
| 2007-12-14 | 3,010 | 3,030 | 2,950 | 2,960 | 159,300 | 1,480 |
| 2007-12-13 | 3,120 | 3,120 | 3,030 | 3,040 | 89,100 | 1,520 |
| 2007-12-12 | 2,970 | 3,080 | 2,950 | 3,070 | 84,000 | 1,535 |
| 2007-12-11 | 2,995 | 2,995 | 2,940 | 2,980 | 89,100 | 1,490 |
| 2007-12-10 | 3,000 | 3,010 | 2,940 | 2,955 | 75,700 | 1,477.50 |
| 2007-12-07 | 2,980 | 3,010 | 2,960 | 2,960 | 178,700 | 1,480 |
| 2007-12-06 | 3,000 | 3,000 | 2,915 | 2,940 | 196,600 | 1,470 |
| 2007-12-05 | 3,000 | 3,000 | 2,930 | 2,995 | 121,100 | 1,497.50 |
| 2007-12-04 | 2,980 | 3,030 | 2,950 | 3,000 | 80,500 | 1,500 |
| 2007-12-03 | 3,040 | 3,050 | 2,915 | 2,950 | 160,700 | 1,475 |
| 2007-11-30 | 2,925 | 3,000 | 2,910 | 2,995 | 178,000 | 1,497.50 |
| 2007-11-29 | 3,040 | 3,060 | 2,945 | 2,965 | 192,200 | 1,482.50 |
| 2007-11-28 | 2,985 | 3,020 | 2,935 | 2,990 | 96,000 | 1,495 |
| 2007-11-27 | 2,895 | 2,990 | 2,865 | 2,985 | 97,000 | 1,492.50 |
| 2007-11-26 | 2,875 | 2,960 | 2,865 | 2,915 | 173,500 | 1,457.50 |
| 2007-11-22 | 2,970 | 3,010 | 2,905 | 2,915 | 191,800 | 1,457.50 |
| 2007-11-21 | 3,050 | 3,050 | 3,000 | 3,020 | 89,300 | 1,510 |
| 2007-11-20 | 3,080 | 3,100 | 2,985 | 3,030 | 164,100 | 1,515 |
| 2007-11-19 | 3,160 | 3,190 | 3,150 | 3,170 | 101,400 | 1,585 |
| 2007-11-16 | 3,230 | 3,230 | 3,120 | 3,140 | 129,100 | 1,570 |
| 2007-11-15 | 3,200 | 3,270 | 3,120 | 3,230 | 127,800 | 1,615 |
| 2007-11-14 | 3,190 | 3,230 | 3,160 | 3,200 | 184,400 | 1,600 |
| 2007-11-13 | 3,110 | 3,190 | 3,040 | 3,110 | 309,200 | 1,555 |
| 2007-11-12 | 3,220 | 3,230 | 3,100 | 3,200 | 168,500 | 1,600 |
| 2007-11-09 | 3,320 | 3,440 | 3,310 | 3,380 | 102,200 | 1,690 |
| 2007-11-08 | 3,380 | 3,430 | 3,330 | 3,340 | 99,800 | 1,670 |
| 2007-11-07 | 3,560 | 3,580 | 3,480 | 3,510 | 120,500 | 1,755 |
| 2007-11-06 | 3,560 | 3,600 | 3,550 | 3,560 | 70,700 | 1,780 |
| 2007-11-05 | 3,650 | 3,650 | 3,530 | 3,560 | 102,800 | 1,780 |
| 2007-11-02 | 3,650 | 3,750 | 3,640 | 3,650 | 79,900 | 1,825 |
| 2007-11-01 | 3,840 | 3,890 | 3,750 | 3,780 | 87,400 | 1,890 |
| 2007-10-31 | 3,750 | 3,840 | 3,630 | 3,840 | 110,200 | 1,920 |
| 2007-10-30 | 3,730 | 3,730 | 3,630 | 3,660 | 111,700 | 1,830 |
| 2007-10-29 | 3,630 | 3,730 | 3,630 | 3,730 | 52,300 | 1,865 |
| 2007-10-26 | 3,640 | 3,660 | 3,580 | 3,610 | 65,900 | 1,805 |
| 2007-10-25 | 3,610 | 3,660 | 3,560 | 3,590 | 73,700 | 1,795 |
| 2007-10-24 | 3,680 | 3,850 | 3,510 | 3,560 | 159,100 | 1,780 |
| 2007-10-23 | 3,670 | 3,670 | 3,580 | 3,600 | 72,400 | 1,800 |
| 2007-10-22 | 3,630 | 3,710 | 3,620 | 3,660 | 73,900 | 1,830 |
| 2007-10-19 | 3,870 | 3,900 | 3,800 | 3,830 | 74,600 | 1,915 |
| 2007-10-18 | 3,740 | 3,890 | 3,740 | 3,890 | 111,700 | 1,945 |
| 2007-10-17 | 3,780 | 3,850 | 3,720 | 3,770 | 65,100 | 1,885 |
| 2007-10-16 | 3,900 | 3,910 | 3,830 | 3,830 | 35,500 | 1,915 |
| 2007-10-15 | 3,900 | 3,910 | 3,850 | 3,900 | 40,300 | 1,950 |
| 2007-10-12 | 3,940 | 3,960 | 3,860 | 3,870 | 41,800 | 1,935 |
| 2007-10-11 | 3,890 | 3,990 | 3,880 | 3,990 | 98,200 | 1,995 |
| 2007-10-10 | 3,950 | 3,950 | 3,850 | 3,880 | 57,400 | 1,940 |
| 2007-10-09 | 3,960 | 3,990 | 3,940 | 3,970 | 58,200 | 1,985 |
| 2007-10-05 | 3,900 | 3,970 | 3,880 | 3,950 | 84,600 | 1,975 |
| 2007-10-04 | 3,850 | 3,900 | 3,830 | 3,890 | 36,200 | 1,945 |
| 2007-10-03 | 3,790 | 3,900 | 3,780 | 3,900 | 78,500 | 1,950 |
| 2007-10-02 | 3,800 | 3,800 | 3,740 | 3,750 | 40,200 | 1,875 |
| 2007-10-01 | 3,790 | 3,790 | 3,730 | 3,750 | 51,500 | 1,875 |
| 2007-09-28 | 3,790 | 3,800 | 3,740 | 3,780 | 90,300 | 1,890 |
| 2007-09-27 | 3,900 | 3,900 | 3,790 | 3,840 | 46,200 | 1,920 |
| 2007-09-26 | 3,830 | 3,950 | 3,830 | 3,860 | 98,600 | 1,930 |
| 2007-09-25 | 3,720 | 3,830 | 3,650 | 3,830 | 52,800 | 1,915 |
| 2007-09-21 | 3,700 | 3,750 | 3,690 | 3,750 | 43,600 | 1,875 |
| 2007-09-20 | 3,790 | 3,790 | 3,670 | 3,750 | 68,000 | 1,875 |
| 2007-09-19 | 3,790 | 3,800 | 3,740 | 3,800 | 46,400 | 1,900 |
| 2007-09-18 | 3,790 | 3,790 | 3,680 | 3,690 | 76,500 | 1,845 |
| 2007-09-14 | 3,710 | 3,820 | 3,690 | 3,790 | 102,300 | 1,895 |
| 2007-09-13 | 3,730 | 3,790 | 3,700 | 3,740 | 41,300 | 1,870 |
| 2007-09-12 | 3,750 | 3,820 | 3,720 | 3,770 | 59,500 | 1,885 |
| 2007-09-11 | 3,710 | 3,800 | 3,620 | 3,740 | 106,000 | 1,870 |
| 2007-09-10 | 3,760 | 3,830 | 3,710 | 3,760 | 65,100 | 1,880 |
| 2007-09-07 | 3,790 | 3,940 | 3,770 | 3,910 | 170,600 | 1,955 |
| 2007-09-06 | 3,700 | 3,800 | 3,580 | 3,800 | 179,800 | 1,900 |
| 2007-09-05 | 3,890 | 3,890 | 3,770 | 3,800 | 76,600 | 1,900 |
| 2007-09-04 | 3,900 | 3,930 | 3,860 | 3,890 | 36,200 | 1,945 |
| 2007-09-03 | 3,830 | 3,910 | 3,810 | 3,870 | 75,300 | 1,935 |
| 2007-08-31 | 3,690 | 3,840 | 3,680 | 3,840 | 156,400 | 1,920 |
| 2007-08-30 | 3,640 | 3,670 | 3,590 | 3,630 | 54,700 | 1,815 |
| 2007-08-29 | 3,600 | 3,620 | 3,510 | 3,540 | 120,500 | 1,770 |
| 2007-08-28 | 3,600 | 3,700 | 3,590 | 3,650 | 106,300 | 1,825 |
| 2007-08-27 | 3,600 | 3,640 | 3,560 | 3,560 | 61,300 | 1,780 |
| 2007-08-24 | 3,550 | 3,590 | 3,470 | 3,560 | 72,200 | 1,780 |
| 2007-08-23 | 3,450 | 3,590 | 3,450 | 3,550 | 69,400 | 1,775 |
| 2007-08-22 | 3,450 | 3,540 | 3,420 | 3,450 | 74,400 | 1,725 |
| 2007-08-21 | 3,400 | 3,550 | 3,360 | 3,500 | 77,600 | 1,750 |
| 2007-08-20 | 3,450 | 3,460 | 3,340 | 3,380 | 92,200 | 1,690 |
| 2007-08-17 | 3,500 | 3,500 | 3,250 | 3,260 | 144,800 | 1,630 |
| 2007-08-16 | 3,590 | 3,620 | 3,420 | 3,550 | 104,200 | 1,775 |
| 2007-08-15 | 3,640 | 3,710 | 3,570 | 3,580 | 120,800 | 1,790 |
| 2007-08-14 | 3,530 | 3,660 | 3,530 | 3,640 | 87,900 | 1,820 |
| 2007-08-13 | 3,500 | 3,630 | 3,460 | 3,630 | 237,600 | 1,815 |
| 2007-08-10 | 3,340 | 3,350 | 3,150 | 3,300 | 484,900 | 1,650 |
| 2007-08-09 | 3,530 | 3,550 | 3,190 | 3,360 | 402,500 | 1,680 |
| 2007-08-08 | 3,750 | 3,750 | 3,520 | 3,550 | 164,000 | 1,775 |
| 2007-08-07 | 3,810 | 3,860 | 3,760 | 3,760 | 76,100 | 1,880 |
| 2007-08-06 | 3,820 | 3,870 | 3,820 | 3,830 | 115,100 | 1,915 |
| 2007-08-03 | 3,880 | 4,000 | 3,860 | 3,970 | 113,500 | 1,985 |
| 2007-08-02 | 3,800 | 3,860 | 3,760 | 3,860 | 73,600 | 1,930 |
| 2007-08-01 | 3,770 | 3,800 | 3,740 | 3,750 | 57,700 | 1,875 |
| 2007-07-31 | 3,870 | 3,900 | 3,800 | 3,850 | 37,300 | 1,925 |
| 2007-07-30 | 3,730 | 3,870 | 3,700 | 3,870 | 116,400 | 1,935 |
| 2007-07-27 | 3,790 | 3,800 | 3,730 | 3,750 | 81,200 | 1,875 |
| 2007-07-26 | 3,930 | 3,930 | 3,860 | 3,890 | 62,800 | 1,945 |
| 2007-07-25 | 3,960 | 4,010 | 3,860 | 3,960 | 75,700 | 1,980 |
| 2007-07-24 | 3,970 | 3,990 | 3,930 | 3,950 | 59,800 | 1,975 |
| 2007-07-23 | 4,000 | 4,010 | 3,960 | 3,990 | 56,200 | 1,995 |
| 2007-07-20 | 4,070 | 4,080 | 4,020 | 4,060 | 46,000 | 2,030 |
| 2007-07-19 | 4,040 | 4,060 | 4,010 | 4,050 | 37,600 | 2,025 |
| 2007-07-18 | 4,050 | 4,070 | 4,030 | 4,040 | 49,200 | 2,020 |
| 2007-07-17 | 4,010 | 4,050 | 3,990 | 4,030 | 50,600 | 2,015 |
| 2007-07-13 | 4,040 | 4,040 | 4,000 | 4,030 | 60,600 | 2,015 |
| 2007-07-12 | 3,990 | 4,020 | 3,940 | 3,990 | 49,100 | 1,995 |
| 2007-07-11 | 3,970 | 3,980 | 3,920 | 3,920 | 55,100 | 1,960 |
| 2007-07-10 | 4,000 | 4,030 | 3,960 | 3,970 | 55,800 | 1,985 |
| 2007-07-09 | 4,030 | 4,030 | 3,970 | 4,000 | 43,300 | 2,000 |
| 2007-07-06 | 4,090 | 4,090 | 3,980 | 4,020 | 104,300 | 2,010 |
| 2007-07-05 | 4,030 | 4,060 | 4,010 | 4,050 | 22,600 | 2,025 |
| 2007-07-04 | 4,050 | 4,050 | 4,000 | 4,000 | 37,300 | 2,000 |
| 2007-07-03 | 4,060 | 4,100 | 4,020 | 4,050 | 71,000 | 2,025 |
| 2007-07-02 | 4,050 | 4,130 | 4,020 | 4,110 | 94,700 | 2,055 |
| 2007-06-29 | 4,010 | 4,050 | 4,010 | 4,020 | 33,700 | 2,010 |
| 2007-06-28 | 4,010 | 4,060 | 3,890 | 4,060 | 113,900 | 2,030 |
| 2007-06-27 | 4,050 | 4,060 | 4,000 | 4,020 | 110,400 | 2,010 |
| 2007-06-26 | 4,020 | 4,020 | 3,880 | 3,920 | 55,600 | 1,960 |
| 2007-06-25 | 3,990 | 4,080 | 3,950 | 4,040 | 94,000 | 2,020 |
| 2007-06-22 | 4,000 | 4,000 | 3,940 | 3,990 | 32,800 | 1,995 |
| 2007-06-21 | 3,910 | 4,000 | 3,910 | 4,000 | 115,600 | 2,000 |
| 2007-06-20 | 3,900 | 3,970 | 3,880 | 3,950 | 104,400 | 1,975 |
| 2007-06-19 | 3,940 | 3,940 | 3,870 | 3,880 | 86,200 | 1,940 |
| 2007-06-18 | 3,900 | 3,970 | 3,860 | 3,960 | 124,100 | 1,980 |
| 2007-06-15 | 3,820 | 3,880 | 3,790 | 3,880 | 94,800 | 1,940 |
| 2007-06-14 | 3,720 | 3,790 | 3,710 | 3,770 | 88,200 | 1,885 |
| 2007-06-13 | 3,750 | 3,790 | 3,680 | 3,690 | 122,700 | 1,845 |
| 2007-06-12 | 3,790 | 3,840 | 3,760 | 3,790 | 69,700 | 1,895 |
| 2007-06-11 | 3,800 | 3,830 | 3,780 | 3,790 | 39,600 | 1,895 |
| 2007-06-08 | 3,850 | 3,850 | 3,780 | 3,780 | 69,600 | 1,890 |
| 2007-06-07 | 3,830 | 3,890 | 3,830 | 3,880 | 80,100 | 1,940 |
| 2007-06-06 | 3,890 | 3,920 | 3,870 | 3,920 | 78,200 | 1,960 |
| 2007-06-05 | 3,870 | 3,900 | 3,840 | 3,880 | 55,800 | 1,940 |
| 2007-06-04 | 3,940 | 3,940 | 3,870 | 3,910 | 92,600 | 1,955 |
| 2007-06-01 | 3,830 | 3,920 | 3,810 | 3,910 | 106,400 | 1,955 |
| 2007-05-31 | 3,860 | 3,860 | 3,780 | 3,800 | 73,200 | 1,900 |
| 2007-05-30 | 3,860 | 3,860 | 3,800 | 3,840 | 73,000 | 1,920 |
| 2007-05-29 | 3,800 | 3,830 | 3,770 | 3,830 | 65,300 | 1,915 |
| 2007-05-28 | 3,800 | 3,810 | 3,780 | 3,790 | 36,200 | 1,895 |
| 2007-05-25 | 3,890 | 3,890 | 3,760 | 3,820 | 132,500 | 1,910 |
| 2007-05-24 | 3,870 | 3,900 | 3,820 | 3,880 | 88,500 | 1,940 |
| 2007-05-23 | 3,820 | 3,840 | 3,780 | 3,820 | 80,400 | 1,910 |
| 2007-05-22 | 3,810 | 3,840 | 3,760 | 3,830 | 122,400 | 1,915 |
| 2007-05-21 | 3,770 | 3,810 | 3,740 | 3,770 | 53,800 | 1,885 |
| 2007-05-18 | 3,870 | 3,870 | 3,710 | 3,760 | 101,700 | 1,880 |
| 2007-05-17 | 3,810 | 3,840 | 3,790 | 3,830 | 118,900 | 1,915 |
| 2007-05-16 | 3,720 | 3,790 | 3,720 | 3,780 | 127,200 | 1,890 |
| 2007-05-15 | 3,750 | 3,760 | 3,660 | 3,680 | 99,100 | 1,840 |
| 2007-05-14 | 3,840 | 3,860 | 3,730 | 3,810 | 136,200 | 1,905 |
| 2007-05-11 | 3,890 | 3,910 | 3,820 | 3,890 | 69,900 | 1,945 |
| 2007-05-10 | 3,920 | 3,980 | 3,890 | 3,930 | 106,200 | 1,965 |
| 2007-05-09 | 3,890 | 3,920 | 3,810 | 3,890 | 151,900 | 1,945 |
| 2007-05-08 | 4,020 | 4,050 | 3,870 | 3,900 | 237,200 | 1,950 |
| 2007-05-07 | 4,130 | 4,150 | 4,010 | 4,030 | 191,400 | 2,015 |
| 2007-05-02 | 4,100 | 4,140 | 4,080 | 4,090 | 98,300 | 2,045 |
| 2007-05-01 | 4,090 | 4,120 | 4,090 | 4,090 | 71,200 | 2,045 |
| 2007-04-27 | 4,040 | 4,120 | 4,000 | 4,120 | 244,000 | 2,060 |
| 2007-04-26 | 3,990 | 4,050 | 3,950 | 4,040 | 135,800 | 2,020 |
| 2007-04-25 | 3,990 | 4,010 | 3,880 | 3,890 | 169,500 | 1,945 |
| 2007-04-24 | 4,030 | 4,030 | 3,970 | 3,980 | 66,700 | 1,990 |
| 2007-04-23 | 4,040 | 4,050 | 3,980 | 4,020 | 75,900 | 2,010 |
| 2007-04-20 | 4,000 | 4,040 | 3,990 | 4,030 | 54,000 | 2,015 |
| 2007-04-19 | 3,990 | 4,020 | 3,920 | 3,960 | 151,700 | 1,980 |
| 2007-04-18 | 4,070 | 4,070 | 4,020 | 4,040 | 225,700 | 2,020 |
| 2007-04-17 | 4,010 | 4,070 | 3,980 | 4,070 | 92,300 | 2,035 |
| 2007-04-16 | 4,040 | 4,080 | 3,950 | 4,010 | 133,800 | 2,005 |
| 2007-04-13 | 4,100 | 4,100 | 3,960 | 3,990 | 123,400 | 1,995 |
| 2007-04-12 | 4,090 | 4,090 | 4,030 | 4,070 | 143,000 | 2,035 |
| 2007-04-11 | 4,000 | 4,070 | 3,970 | 4,060 | 222,900 | 2,030 |
| 2007-04-10 | 3,820 | 4,030 | 3,810 | 4,000 | 280,000 | 2,000 |
| 2007-04-09 | 3,840 | 3,840 | 3,780 | 3,790 | 158,600 | 1,895 |
| 2007-04-06 | 3,900 | 3,900 | 3,840 | 3,850 | 79,500 | 1,925 |
| 2007-04-05 | 3,860 | 3,920 | 3,850 | 3,910 | 151,400 | 1,955 |
| 2007-04-04 | 3,830 | 3,920 | 3,800 | 3,910 | 428,100 | 1,955 |
| 2007-04-03 | 3,760 | 3,760 | 3,700 | 3,760 | 169,300 | 1,880 |
| 2007-04-02 | 3,880 | 3,880 | 3,750 | 3,780 | 144,900 | 1,890 |
| 2007-03-30 | 3,820 | 3,890 | 3,810 | 3,890 | 168,800 | 1,945 |
| 2007-03-29 | 3,650 | 3,800 | 3,610 | 3,800 | 169,100 | 1,900 |
| 2007-03-28 | 3,680 | 3,750 | 3,640 | 3,690 | 188,600 | 1,845 |
| 2007-03-27 | 3,570 | 3,700 | 3,560 | 3,700 | 257,300 | 1,850 |
| 2007-03-26 | 3,550 | 3,630 | 3,530 | 3,620 | 323,000 | 1,810 |
| 2007-03-23 | 3,370 | 3,370 | 3,300 | 3,350 | 55,900 | 1,675 |
| 2007-03-22 | 3,350 | 3,410 | 3,350 | 3,370 | 103,300 | 1,685 |
| 2007-03-20 | 3,320 | 3,330 | 3,300 | 3,330 | 71,200 | 1,665 |
| 2007-03-19 | 3,310 | 3,330 | 3,290 | 3,320 | 37,200 | 1,660 |
| 2007-03-16 | 3,310 | 3,340 | 3,260 | 3,300 | 41,200 | 1,650 |
| 2007-03-15 | 3,320 | 3,390 | 3,320 | 3,340 | 48,700 | 1,670 |
| 2007-03-14 | 3,310 | 3,360 | 3,260 | 3,290 | 122,000 | 1,645 |
| 2007-03-13 | 3,470 | 3,500 | 3,440 | 3,460 | 59,500 | 1,730 |
| 2007-03-12 | 3,540 | 3,570 | 3,500 | 3,510 | 52,700 | 1,755 |
| 2007-03-09 | 3,470 | 3,500 | 3,470 | 3,480 | 60,300 | 1,740 |
| 2007-03-08 | 3,460 | 3,480 | 3,420 | 3,460 | 66,200 | 1,730 |
| 2007-03-07 | 3,480 | 3,480 | 3,400 | 3,460 | 123,200 | 1,730 |
| 2007-03-06 | 3,180 | 3,380 | 3,180 | 3,350 | 133,700 | 1,675 |
| 2007-03-05 | 3,310 | 3,330 | 3,180 | 3,190 | 134,600 | 1,595 |
| 2007-03-02 | 3,450 | 3,490 | 3,370 | 3,410 | 91,400 | 1,705 |
| 2007-03-01 | 3,540 | 3,540 | 3,440 | 3,470 | 76,300 | 1,735 |
| 2007-02-28 | 3,300 | 3,530 | 3,290 | 3,530 | 139,100 | 1,765 |
| 2007-02-27 | 3,630 | 3,660 | 3,580 | 3,600 | 129,700 | 1,800 |
| 2007-02-26 | 3,640 | 3,690 | 3,570 | 3,590 | 115,100 | 1,795 |
| 2007-02-23 | 3,640 | 3,660 | 3,620 | 3,650 | 36,200 | 1,825 |
| 2007-02-22 | 3,580 | 3,650 | 3,570 | 3,650 | 98,800 | 1,825 |
| 2007-02-21 | 3,620 | 3,650 | 3,540 | 3,580 | 145,600 | 1,790 |
| 2007-02-20 | 3,610 | 3,660 | 3,610 | 3,620 | 128,200 | 1,810 |
| 2007-02-19 | 3,530 | 3,710 | 3,490 | 3,620 | 169,100 | 1,810 |
| 2007-02-16 | 3,500 | 3,510 | 3,450 | 3,490 | 68,000 | 1,745 |
| 2007-02-15 | 3,470 | 3,510 | 3,460 | 3,500 | 137,400 | 1,750 |
| 2007-02-14 | 3,490 | 3,520 | 3,450 | 3,450 | 165,500 | 1,725 |
| 2007-02-13 | 3,470 | 3,490 | 3,440 | 3,460 | 214,900 | 1,730 |
| 2007-02-09 | 3,410 | 3,450 | 3,360 | 3,390 | 298,100 | 1,695 |
| 2007-02-08 | 3,360 | 3,390 | 3,290 | 3,310 | 130,700 | 1,655 |
| 2007-02-07 | 3,250 | 3,350 | 3,240 | 3,340 | 205,200 | 1,670 |
| 2007-02-06 | 3,220 | 3,270 | 3,210 | 3,250 | 60,900 | 1,625 |
| 2007-02-05 | 3,180 | 3,300 | 3,180 | 3,260 | 272,200 | 1,630 |
| 2007-02-02 | 3,230 | 3,230 | 3,170 | 3,170 | 39,800 | 1,585 |
| 2007-02-01 | 3,140 | 3,220 | 3,120 | 3,220 | 70,800 | 1,610 |
| 2007-01-31 | 3,150 | 3,150 | 3,070 | 3,130 | 79,300 | 1,565 |
| 2007-01-30 | 3,220 | 3,220 | 3,160 | 3,160 | 46,800 | 1,580 |
| 2007-01-29 | 3,250 | 3,280 | 3,200 | 3,210 | 58,200 | 1,605 |
| 2007-01-26 | 3,210 | 3,250 | 3,190 | 3,220 | 47,900 | 1,610 |
| 2007-01-25 | 3,280 | 3,290 | 3,230 | 3,230 | 47,900 | 1,615 |
| 2007-01-24 | 3,290 | 3,300 | 3,270 | 3,270 | 21,500 | 1,635 |
| 2007-01-23 | 3,300 | 3,310 | 3,270 | 3,290 | 40,500 | 1,645 |
| 2007-01-22 | 3,280 | 3,320 | 3,270 | 3,300 | 34,100 | 1,650 |
| 2007-01-19 | 3,260 | 3,300 | 3,220 | 3,250 | 123,000 | 1,625 |
| 2007-01-18 | 3,280 | 3,320 | 3,260 | 3,280 | 71,900 | 1,640 |
| 2007-01-17 | 3,270 | 3,270 | 3,230 | 3,240 | 76,100 | 1,620 |
| 2007-01-16 | 3,170 | 3,300 | 3,150 | 3,300 | 144,900 | 1,650 |
| 2007-01-15 | 3,130 | 3,170 | 3,130 | 3,170 | 33,600 | 1,585 |
| 2007-01-12 | 3,160 | 3,190 | 3,120 | 3,120 | 90,100 | 1,560 |
| 2007-01-11 | 3,210 | 3,220 | 3,120 | 3,160 | 73,900 | 1,580 |
| 2007-01-10 | 3,240 | 3,250 | 3,200 | 3,220 | 56,900 | 1,610 |
| 2007-01-09 | 3,210 | 3,260 | 3,180 | 3,240 | 60,600 | 1,620 |
| 2007-01-05 | 3,240 | 3,250 | 3,190 | 3,210 | 116,100 | 1,605 |
| 2007-01-04 | 3,290 | 3,290 | 3,180 | 3,180 | 46,900 | 1,590 |
分割・併合履歴 ： [2024-09-27]1株→2株
