6770 アルプスアルパイン(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 | 1,449 | 1,459 | 1,435 | 1,449 | 429,600 | 1,449 |
| 2007-12-27 | 1,474 | 1,478 | 1,459 | 1,464 | 642,600 | 1,464 |
| 2007-12-26 | 1,457 | 1,475 | 1,440 | 1,474 | 790,200 | 1,474 |
| 2007-12-25 | 1,445 | 1,470 | 1,430 | 1,456 | 1,197,800 | 1,456 |
| 2007-12-21 | 1,416 | 1,451 | 1,409 | 1,442 | 1,781,100 | 1,442 |
| 2007-12-20 | 1,408 | 1,436 | 1,394 | 1,408 | 1,897,200 | 1,408 |
| 2007-12-19 | 1,381 | 1,425 | 1,380 | 1,390 | 1,345,700 | 1,390 |
| 2007-12-18 | 1,417 | 1,424 | 1,375 | 1,401 | 3,013,000 | 1,401 |
| 2007-12-17 | 1,468 | 1,489 | 1,445 | 1,469 | 2,053,600 | 1,469 |
| 2007-12-14 | 1,429 | 1,473 | 1,425 | 1,440 | 3,711,000 | 1,440 |
| 2007-12-13 | 1,457 | 1,477 | 1,432 | 1,441 | 2,063,800 | 1,441 |
| 2007-12-12 | 1,403 | 1,472 | 1,393 | 1,464 | 1,701,900 | 1,464 |
| 2007-12-11 | 1,461 | 1,480 | 1,455 | 1,473 | 1,687,400 | 1,473 |
| 2007-12-10 | 1,455 | 1,463 | 1,429 | 1,461 | 2,105,100 | 1,461 |
| 2007-12-07 | 1,420 | 1,438 | 1,412 | 1,428 | 1,555,400 | 1,428 |
| 2007-12-06 | 1,375 | 1,417 | 1,375 | 1,416 | 1,401,900 | 1,416 |
| 2007-12-05 | 1,397 | 1,397 | 1,369 | 1,369 | 1,584,600 | 1,369 |
| 2007-12-04 | 1,400 | 1,418 | 1,386 | 1,396 | 1,706,600 | 1,396 |
| 2007-12-03 | 1,375 | 1,416 | 1,375 | 1,392 | 2,343,900 | 1,392 |
| 2007-11-30 | 1,379 | 1,405 | 1,376 | 1,392 | 2,142,200 | 1,392 |
| 2007-11-29 | 1,351 | 1,387 | 1,335 | 1,379 | 2,062,900 | 1,379 |
| 2007-11-28 | 1,383 | 1,390 | 1,346 | 1,371 | 2,139,800 | 1,371 |
| 2007-11-27 | 1,321 | 1,393 | 1,315 | 1,363 | 2,524,900 | 1,363 |
| 2007-11-26 | 1,300 | 1,388 | 1,293 | 1,361 | 3,871,700 | 1,361 |
| 2007-11-22 | 1,298 | 1,307 | 1,262 | 1,283 | 2,592,600 | 1,283 |
| 2007-11-21 | 1,291 | 1,291 | 1,216 | 1,225 | 2,617,200 | 1,225 |
| 2007-11-20 | 1,235 | 1,290 | 1,222 | 1,290 | 2,305,800 | 1,290 |
| 2007-11-19 | 1,270 | 1,277 | 1,247 | 1,255 | 2,516,400 | 1,255 |
| 2007-11-16 | 1,285 | 1,285 | 1,234 | 1,262 | 2,174,900 | 1,262 |
| 2007-11-15 | 1,314 | 1,317 | 1,281 | 1,284 | 3,089,800 | 1,284 |
| 2007-11-14 | 1,280 | 1,298 | 1,267 | 1,296 | 2,179,100 | 1,296 |
| 2007-11-13 | 1,220 | 1,247 | 1,211 | 1,242 | 3,296,700 | 1,242 |
| 2007-11-12 | 1,241 | 1,260 | 1,209 | 1,256 | 4,407,500 | 1,256 |
| 2007-11-09 | 1,344 | 1,344 | 1,262 | 1,267 | 6,165,700 | 1,267 |
| 2007-11-08 | 1,380 | 1,436 | 1,360 | 1,424 | 3,150,000 | 1,424 |
| 2007-11-07 | 1,434 | 1,443 | 1,380 | 1,383 | 1,667,500 | 1,383 |
| 2007-11-06 | 1,413 | 1,446 | 1,413 | 1,433 | 1,578,200 | 1,433 |
| 2007-11-05 | 1,437 | 1,441 | 1,397 | 1,411 | 1,041,700 | 1,411 |
| 2007-11-02 | 1,443 | 1,449 | 1,430 | 1,437 | 1,344,900 | 1,437 |
| 2007-11-01 | 1,434 | 1,451 | 1,431 | 1,447 | 1,688,000 | 1,447 |
| 2007-10-31 | 1,433 | 1,446 | 1,418 | 1,434 | 1,633,100 | 1,434 |
| 2007-10-30 | 1,365 | 1,408 | 1,363 | 1,396 | 1,806,000 | 1,396 |
| 2007-10-29 | 1,412 | 1,418 | 1,401 | 1,411 | 1,330,400 | 1,411 |
| 2007-10-26 | 1,387 | 1,411 | 1,379 | 1,411 | 1,661,800 | 1,411 |
| 2007-10-25 | 1,380 | 1,396 | 1,370 | 1,389 | 2,063,200 | 1,389 |
| 2007-10-24 | 1,373 | 1,380 | 1,341 | 1,345 | 1,239,300 | 1,345 |
| 2007-10-23 | 1,391 | 1,393 | 1,369 | 1,370 | 1,097,300 | 1,370 |
| 2007-10-22 | 1,375 | 1,375 | 1,340 | 1,357 | 1,762,900 | 1,357 |
| 2007-10-19 | 1,410 | 1,417 | 1,386 | 1,401 | 2,069,900 | 1,401 |
| 2007-10-18 | 1,450 | 1,469 | 1,436 | 1,457 | 1,826,800 | 1,457 |
| 2007-10-17 | 1,441 | 1,474 | 1,435 | 1,463 | 3,736,100 | 1,463 |
| 2007-10-16 | 1,437 | 1,438 | 1,405 | 1,425 | 2,071,000 | 1,425 |
| 2007-10-15 | 1,423 | 1,432 | 1,411 | 1,428 | 1,852,000 | 1,428 |
| 2007-10-12 | 1,394 | 1,408 | 1,386 | 1,403 | 2,281,100 | 1,403 |
| 2007-10-11 | 1,355 | 1,386 | 1,351 | 1,386 | 1,349,200 | 1,386 |
| 2007-10-10 | 1,376 | 1,376 | 1,348 | 1,367 | 1,373,500 | 1,367 |
| 2007-10-09 | 1,341 | 1,385 | 1,341 | 1,375 | 1,527,000 | 1,375 |
| 2007-10-05 | 1,389 | 1,390 | 1,333 | 1,338 | 2,763,200 | 1,338 |
| 2007-10-04 | 1,401 | 1,405 | 1,369 | 1,369 | 1,694,100 | 1,369 |
| 2007-10-03 | 1,409 | 1,415 | 1,375 | 1,409 | 1,675,500 | 1,409 |
| 2007-10-02 | 1,408 | 1,418 | 1,393 | 1,403 | 1,355,500 | 1,403 |
| 2007-10-01 | 1,399 | 1,400 | 1,368 | 1,378 | 1,464,200 | 1,378 |
| 2007-09-28 | 1,399 | 1,409 | 1,378 | 1,382 | 2,981,100 | 1,382 |
| 2007-09-27 | 1,395 | 1,417 | 1,386 | 1,412 | 2,511,300 | 1,412 |
| 2007-09-26 | 1,379 | 1,391 | 1,346 | 1,355 | 1,586,000 | 1,355 |
| 2007-09-25 | 1,372 | 1,380 | 1,357 | 1,380 | 1,549,700 | 1,380 |
| 2007-09-21 | 1,353 | 1,380 | 1,336 | 1,342 | 2,362,400 | 1,342 |
| 2007-09-20 | 1,380 | 1,380 | 1,351 | 1,367 | 1,336,200 | 1,367 |
| 2007-09-19 | 1,358 | 1,368 | 1,331 | 1,364 | 1,936,800 | 1,364 |
| 2007-09-18 | 1,364 | 1,364 | 1,316 | 1,322 | 1,503,900 | 1,322 |
| 2007-09-14 | 1,297 | 1,367 | 1,297 | 1,353 | 5,870,000 | 1,353 |
| 2007-09-13 | 1,326 | 1,326 | 1,293 | 1,297 | 2,533,800 | 1,297 |
| 2007-09-12 | 1,349 | 1,374 | 1,305 | 1,308 | 3,971,400 | 1,308 |
| 2007-09-11 | 1,344 | 1,344 | 1,314 | 1,329 | 1,989,100 | 1,329 |
| 2007-09-10 | 1,340 | 1,366 | 1,316 | 1,343 | 3,438,300 | 1,343 |
| 2007-09-07 | 1,340 | 1,371 | 1,330 | 1,360 | 2,483,500 | 1,360 |
| 2007-09-06 | 1,315 | 1,351 | 1,294 | 1,346 | 2,014,900 | 1,346 |
| 2007-09-05 | 1,382 | 1,392 | 1,312 | 1,314 | 3,067,600 | 1,314 |
| 2007-09-04 | 1,368 | 1,377 | 1,352 | 1,371 | 2,112,800 | 1,371 |
| 2007-09-03 | 1,368 | 1,368 | 1,345 | 1,357 | 998,400 | 1,357 |
| 2007-08-31 | 1,338 | 1,364 | 1,333 | 1,359 | 2,423,600 | 1,359 |
| 2007-08-30 | 1,315 | 1,342 | 1,310 | 1,337 | 2,421,800 | 1,337 |
| 2007-08-29 | 1,290 | 1,292 | 1,263 | 1,282 | 2,037,500 | 1,282 |
| 2007-08-28 | 1,300 | 1,332 | 1,300 | 1,313 | 1,046,500 | 1,313 |
| 2007-08-27 | 1,335 | 1,343 | 1,313 | 1,319 | 1,586,800 | 1,319 |
| 2007-08-24 | 1,298 | 1,324 | 1,292 | 1,308 | 2,783,000 | 1,308 |
| 2007-08-23 | 1,286 | 1,297 | 1,270 | 1,285 | 2,328,800 | 1,285 |
| 2007-08-22 | 1,260 | 1,288 | 1,242 | 1,285 | 2,611,900 | 1,285 |
| 2007-08-21 | 1,285 | 1,285 | 1,243 | 1,258 | 2,881,000 | 1,258 |
| 2007-08-20 | 1,216 | 1,253 | 1,212 | 1,227 | 4,306,400 | 1,227 |
| 2007-08-17 | 1,220 | 1,220 | 1,132 | 1,148 | 4,038,400 | 1,148 |
| 2007-08-16 | 1,230 | 1,257 | 1,205 | 1,219 | 2,926,400 | 1,219 |
| 2007-08-15 | 1,276 | 1,295 | 1,259 | 1,265 | 2,886,600 | 1,265 |
| 2007-08-14 | 1,294 | 1,300 | 1,257 | 1,275 | 3,729,600 | 1,275 |
| 2007-08-13 | 1,243 | 1,287 | 1,213 | 1,274 | 3,241,400 | 1,274 |
| 2007-08-10 | 1,196 | 1,278 | 1,179 | 1,244 | 6,794,600 | 1,244 |
| 2007-08-09 | 1,300 | 1,313 | 1,183 | 1,208 | 7,667,700 | 1,208 |
| 2007-08-08 | 1,177 | 1,226 | 1,170 | 1,222 | 3,270,900 | 1,222 |
| 2007-08-07 | 1,168 | 1,172 | 1,154 | 1,159 | 1,216,500 | 1,159 |
| 2007-08-06 | 1,157 | 1,168 | 1,155 | 1,167 | 1,291,000 | 1,167 |
| 2007-08-03 | 1,163 | 1,183 | 1,154 | 1,176 | 2,206,600 | 1,176 |
| 2007-08-02 | 1,161 | 1,174 | 1,154 | 1,168 | 1,801,900 | 1,168 |
| 2007-08-01 | 1,168 | 1,181 | 1,164 | 1,175 | 2,690,600 | 1,175 |
| 2007-07-31 | 1,167 | 1,191 | 1,165 | 1,184 | 1,456,400 | 1,184 |
| 2007-07-30 | 1,172 | 1,175 | 1,156 | 1,167 | 1,724,500 | 1,167 |
| 2007-07-27 | 1,177 | 1,188 | 1,172 | 1,180 | 2,136,200 | 1,180 |
| 2007-07-26 | 1,225 | 1,233 | 1,212 | 1,214 | 1,164,700 | 1,214 |
| 2007-07-25 | 1,235 | 1,235 | 1,220 | 1,224 | 2,164,700 | 1,224 |
| 2007-07-24 | 1,236 | 1,279 | 1,226 | 1,248 | 3,297,300 | 1,248 |
| 2007-07-23 | 1,191 | 1,201 | 1,188 | 1,197 | 1,142,700 | 1,197 |
| 2007-07-20 | 1,200 | 1,218 | 1,200 | 1,211 | 910,900 | 1,211 |
| 2007-07-19 | 1,208 | 1,209 | 1,200 | 1,201 | 687,700 | 1,201 |
| 2007-07-18 | 1,210 | 1,214 | 1,191 | 1,195 | 1,566,600 | 1,195 |
| 2007-07-17 | 1,230 | 1,230 | 1,206 | 1,215 | 1,904,100 | 1,215 |
| 2007-07-13 | 1,235 | 1,243 | 1,232 | 1,241 | 1,828,800 | 1,241 |
| 2007-07-12 | 1,245 | 1,246 | 1,227 | 1,229 | 905,300 | 1,229 |
| 2007-07-11 | 1,238 | 1,243 | 1,227 | 1,240 | 1,451,700 | 1,240 |
| 2007-07-10 | 1,250 | 1,251 | 1,238 | 1,240 | 901,600 | 1,240 |
| 2007-07-09 | 1,247 | 1,252 | 1,243 | 1,250 | 661,700 | 1,250 |
| 2007-07-06 | 1,236 | 1,242 | 1,235 | 1,238 | 791,100 | 1,238 |
| 2007-07-05 | 1,233 | 1,255 | 1,233 | 1,248 | 1,182,500 | 1,248 |
| 2007-07-04 | 1,246 | 1,247 | 1,233 | 1,237 | 859,300 | 1,237 |
| 2007-07-03 | 1,239 | 1,257 | 1,232 | 1,249 | 2,481,100 | 1,249 |
| 2007-07-02 | 1,230 | 1,232 | 1,213 | 1,230 | 1,175,100 | 1,230 |
| 2007-06-29 | 1,193 | 1,232 | 1,187 | 1,232 | 1,814,500 | 1,232 |
| 2007-06-28 | 1,181 | 1,199 | 1,181 | 1,198 | 624,600 | 1,198 |
| 2007-06-27 | 1,175 | 1,186 | 1,159 | 1,183 | 2,141,800 | 1,183 |
| 2007-06-26 | 1,215 | 1,216 | 1,187 | 1,202 | 2,377,700 | 1,202 |
| 2007-06-25 | 1,254 | 1,258 | 1,229 | 1,232 | 1,609,900 | 1,232 |
| 2007-06-22 | 1,220 | 1,239 | 1,216 | 1,232 | 1,727,700 | 1,232 |
| 2007-06-21 | 1,212 | 1,217 | 1,200 | 1,215 | 1,510,700 | 1,215 |
| 2007-06-20 | 1,199 | 1,214 | 1,195 | 1,212 | 1,871,700 | 1,212 |
| 2007-06-19 | 1,185 | 1,190 | 1,176 | 1,190 | 811,100 | 1,190 |
| 2007-06-18 | 1,185 | 1,193 | 1,182 | 1,185 | 1,046,400 | 1,185 |
| 2007-06-15 | 1,171 | 1,186 | 1,171 | 1,183 | 740,400 | 1,183 |
| 2007-06-14 | 1,169 | 1,177 | 1,158 | 1,170 | 1,060,000 | 1,170 |
| 2007-06-13 | 1,159 | 1,174 | 1,156 | 1,169 | 1,376,900 | 1,169 |
| 2007-06-12 | 1,172 | 1,178 | 1,148 | 1,150 | 1,443,500 | 1,150 |
| 2007-06-11 | 1,177 | 1,182 | 1,172 | 1,178 | 995,800 | 1,178 |
| 2007-06-08 | 1,175 | 1,176 | 1,157 | 1,168 | 4,528,800 | 1,168 |
| 2007-06-07 | 1,185 | 1,195 | 1,176 | 1,193 | 1,063,300 | 1,193 |
| 2007-06-06 | 1,191 | 1,201 | 1,188 | 1,193 | 1,006,700 | 1,193 |
| 2007-06-05 | 1,199 | 1,203 | 1,188 | 1,198 | 946,900 | 1,198 |
| 2007-06-04 | 1,191 | 1,197 | 1,180 | 1,191 | 1,407,600 | 1,191 |
| 2007-06-01 | 1,189 | 1,195 | 1,181 | 1,187 | 1,171,800 | 1,187 |
| 2007-05-31 | 1,192 | 1,194 | 1,180 | 1,188 | 1,168,600 | 1,188 |
| 2007-05-30 | 1,179 | 1,186 | 1,171 | 1,176 | 1,251,600 | 1,176 |
| 2007-05-29 | 1,175 | 1,183 | 1,169 | 1,180 | 1,205,500 | 1,180 |
| 2007-05-28 | 1,179 | 1,190 | 1,178 | 1,183 | 1,241,400 | 1,183 |
| 2007-05-25 | 1,190 | 1,192 | 1,178 | 1,184 | 1,398,800 | 1,184 |
| 2007-05-24 | 1,209 | 1,224 | 1,195 | 1,209 | 2,147,300 | 1,209 |
| 2007-05-23 | 1,179 | 1,201 | 1,179 | 1,200 | 1,941,300 | 1,200 |
| 2007-05-22 | 1,175 | 1,193 | 1,167 | 1,188 | 2,338,800 | 1,188 |
| 2007-05-21 | 1,145 | 1,169 | 1,137 | 1,165 | 2,442,500 | 1,165 |
| 2007-05-18 | 1,140 | 1,143 | 1,120 | 1,129 | 1,372,600 | 1,129 |
| 2007-05-17 | 1,120 | 1,148 | 1,117 | 1,130 | 1,765,400 | 1,130 |
| 2007-05-16 | 1,118 | 1,121 | 1,103 | 1,120 | 1,905,800 | 1,120 |
| 2007-05-15 | 1,150 | 1,151 | 1,126 | 1,134 | 1,884,000 | 1,134 |
| 2007-05-14 | 1,181 | 1,182 | 1,160 | 1,162 | 1,886,600 | 1,162 |
| 2007-05-11 | 1,165 | 1,179 | 1,163 | 1,171 | 2,421,900 | 1,171 |
| 2007-05-10 | 1,174 | 1,176 | 1,162 | 1,171 | 2,420,900 | 1,171 |
| 2007-05-09 | 1,163 | 1,187 | 1,161 | 1,182 | 2,850,700 | 1,182 |
| 2007-05-08 | 1,200 | 1,200 | 1,150 | 1,172 | 5,812,700 | 1,172 |
| 2007-05-07 | 1,239 | 1,257 | 1,226 | 1,231 | 1,965,600 | 1,231 |
| 2007-05-02 | 1,232 | 1,232 | 1,210 | 1,229 | 2,160,700 | 1,229 |
| 2007-05-01 | 1,241 | 1,244 | 1,223 | 1,231 | 1,872,700 | 1,231 |
| 2007-04-27 | 1,240 | 1,264 | 1,238 | 1,244 | 2,061,800 | 1,244 |
| 2007-04-26 | 1,240 | 1,262 | 1,235 | 1,257 | 1,722,100 | 1,257 |
| 2007-04-25 | 1,250 | 1,250 | 1,231 | 1,232 | 1,475,900 | 1,232 |
| 2007-04-24 | 1,239 | 1,252 | 1,232 | 1,247 | 1,510,400 | 1,247 |
| 2007-04-23 | 1,259 | 1,261 | 1,233 | 1,236 | 1,432,400 | 1,236 |
| 2007-04-20 | 1,250 | 1,274 | 1,246 | 1,256 | 2,228,000 | 1,256 |
| 2007-04-19 | 1,265 | 1,266 | 1,231 | 1,241 | 2,969,600 | 1,241 |
| 2007-04-18 | 1,286 | 1,302 | 1,282 | 1,282 | 3,084,700 | 1,282 |
| 2007-04-17 | 1,296 | 1,303 | 1,267 | 1,276 | 2,333,800 | 1,276 |
| 2007-04-16 | 1,281 | 1,299 | 1,272 | 1,295 | 2,503,000 | 1,295 |
| 2007-04-13 | 1,290 | 1,295 | 1,263 | 1,267 | 2,547,400 | 1,267 |
| 2007-04-12 | 1,308 | 1,309 | 1,274 | 1,281 | 4,415,900 | 1,281 |
| 2007-04-11 | 1,364 | 1,367 | 1,326 | 1,331 | 2,433,300 | 1,331 |
| 2007-04-10 | 1,367 | 1,369 | 1,347 | 1,351 | 2,480,700 | 1,351 |
| 2007-04-09 | 1,378 | 1,383 | 1,345 | 1,366 | 3,398,500 | 1,366 |
| 2007-04-06 | 1,405 | 1,415 | 1,397 | 1,406 | 1,016,300 | 1,406 |
| 2007-04-05 | 1,389 | 1,406 | 1,387 | 1,399 | 2,105,700 | 1,399 |
| 2007-04-04 | 1,384 | 1,389 | 1,368 | 1,386 | 2,492,200 | 1,386 |
| 2007-04-03 | 1,386 | 1,400 | 1,368 | 1,383 | 2,383,600 | 1,383 |
| 2007-04-02 | 1,390 | 1,394 | 1,360 | 1,362 | 2,123,300 | 1,362 |
| 2007-03-30 | 1,372 | 1,381 | 1,361 | 1,380 | 1,360,000 | 1,380 |
| 2007-03-29 | 1,368 | 1,392 | 1,357 | 1,388 | 2,857,100 | 1,388 |
| 2007-03-28 | 1,355 | 1,369 | 1,340 | 1,348 | 2,548,800 | 1,348 |
| 2007-03-27 | 1,362 | 1,377 | 1,341 | 1,345 | 2,070,800 | 1,345 |
| 2007-03-26 | 1,345 | 1,374 | 1,338 | 1,372 | 2,566,900 | 1,372 |
| 2007-03-23 | 1,391 | 1,409 | 1,361 | 1,364 | 3,589,100 | 1,364 |
| 2007-03-22 | 1,430 | 1,436 | 1,420 | 1,431 | 1,692,500 | 1,431 |
| 2007-03-20 | 1,412 | 1,416 | 1,391 | 1,399 | 2,703,100 | 1,399 |
| 2007-03-19 | 1,342 | 1,390 | 1,342 | 1,390 | 2,438,300 | 1,390 |
| 2007-03-16 | 1,374 | 1,386 | 1,329 | 1,362 | 6,257,300 | 1,362 |
| 2007-03-15 | 1,270 | 1,303 | 1,264 | 1,294 | 3,518,200 | 1,294 |
| 2007-03-14 | 1,290 | 1,295 | 1,269 | 1,274 | 2,431,900 | 1,274 |
| 2007-03-13 | 1,320 | 1,333 | 1,319 | 1,324 | 1,777,600 | 1,324 |
| 2007-03-12 | 1,305 | 1,327 | 1,302 | 1,319 | 3,063,400 | 1,319 |
| 2007-03-09 | 1,321 | 1,321 | 1,295 | 1,303 | 4,969,200 | 1,303 |
| 2007-03-08 | 1,287 | 1,316 | 1,271 | 1,314 | 3,552,100 | 1,314 |
| 2007-03-07 | 1,333 | 1,333 | 1,295 | 1,307 | 3,331,600 | 1,307 |
| 2007-03-06 | 1,303 | 1,342 | 1,303 | 1,332 | 1,816,700 | 1,332 |
| 2007-03-05 | 1,353 | 1,358 | 1,305 | 1,313 | 3,010,700 | 1,313 |
| 2007-03-02 | 1,380 | 1,390 | 1,356 | 1,373 | 2,201,700 | 1,373 |
| 2007-03-01 | 1,398 | 1,399 | 1,377 | 1,392 | 2,645,600 | 1,392 |
| 2007-02-28 | 1,380 | 1,423 | 1,373 | 1,417 | 2,445,300 | 1,417 |
| 2007-02-27 | 1,450 | 1,458 | 1,440 | 1,445 | 1,667,400 | 1,445 |
| 2007-02-26 | 1,449 | 1,460 | 1,445 | 1,450 | 1,892,300 | 1,450 |
| 2007-02-23 | 1,440 | 1,452 | 1,434 | 1,446 | 1,620,100 | 1,446 |
| 2007-02-22 | 1,442 | 1,446 | 1,422 | 1,428 | 1,794,500 | 1,428 |
| 2007-02-21 | 1,430 | 1,448 | 1,420 | 1,441 | 3,143,300 | 1,441 |
| 2007-02-20 | 1,399 | 1,401 | 1,389 | 1,398 | 1,761,300 | 1,398 |
| 2007-02-19 | 1,384 | 1,399 | 1,377 | 1,395 | 1,521,200 | 1,395 |
| 2007-02-16 | 1,370 | 1,380 | 1,361 | 1,364 | 2,002,000 | 1,364 |
| 2007-02-15 | 1,384 | 1,400 | 1,366 | 1,399 | 2,545,000 | 1,399 |
| 2007-02-14 | 1,345 | 1,372 | 1,333 | 1,356 | 2,006,300 | 1,356 |
| 2007-02-13 | 1,356 | 1,374 | 1,336 | 1,345 | 2,736,400 | 1,345 |
| 2007-02-09 | 1,302 | 1,359 | 1,302 | 1,357 | 4,930,800 | 1,357 |
| 2007-02-08 | 1,263 | 1,295 | 1,263 | 1,294 | 5,716,100 | 1,294 |
| 2007-02-07 | 1,240 | 1,240 | 1,215 | 1,223 | 1,908,100 | 1,223 |
| 2007-02-06 | 1,251 | 1,252 | 1,238 | 1,239 | 1,215,100 | 1,239 |
| 2007-02-05 | 1,250 | 1,257 | 1,245 | 1,250 | 1,923,600 | 1,250 |
| 2007-02-02 | 1,270 | 1,270 | 1,244 | 1,245 | 1,595,800 | 1,245 |
| 2007-02-01 | 1,250 | 1,268 | 1,248 | 1,264 | 1,268,400 | 1,264 |
| 2007-01-31 | 1,266 | 1,278 | 1,258 | 1,270 | 1,254,400 | 1,270 |
| 2007-01-30 | 1,270 | 1,274 | 1,253 | 1,265 | 1,045,200 | 1,265 |
| 2007-01-29 | 1,275 | 1,277 | 1,257 | 1,270 | 1,392,100 | 1,270 |
| 2007-01-26 | 1,260 | 1,286 | 1,260 | 1,284 | 1,338,000 | 1,284 |
| 2007-01-25 | 1,307 | 1,307 | 1,271 | 1,275 | 1,590,500 | 1,275 |
| 2007-01-24 | 1,280 | 1,300 | 1,280 | 1,290 | 1,345,000 | 1,290 |
| 2007-01-23 | 1,302 | 1,302 | 1,288 | 1,300 | 1,028,900 | 1,300 |
| 2007-01-22 | 1,302 | 1,327 | 1,302 | 1,305 | 958,600 | 1,305 |
| 2007-01-19 | 1,300 | 1,313 | 1,296 | 1,299 | 1,047,200 | 1,299 |
| 2007-01-18 | 1,305 | 1,322 | 1,296 | 1,315 | 1,503,100 | 1,315 |
| 2007-01-17 | 1,305 | 1,314 | 1,288 | 1,306 | 999,500 | 1,306 |
| 2007-01-16 | 1,299 | 1,318 | 1,295 | 1,304 | 1,369,600 | 1,304 |
| 2007-01-15 | 1,259 | 1,305 | 1,252 | 1,292 | 1,963,000 | 1,292 |
| 2007-01-12 | 1,238 | 1,254 | 1,227 | 1,248 | 2,871,900 | 1,248 |
| 2007-01-11 | 1,241 | 1,253 | 1,229 | 1,237 | 2,296,500 | 1,237 |
| 2007-01-10 | 1,256 | 1,260 | 1,235 | 1,240 | 1,614,100 | 1,240 |
| 2007-01-09 | 1,240 | 1,276 | 1,240 | 1,269 | 1,632,800 | 1,269 |
| 2007-01-05 | 1,268 | 1,283 | 1,246 | 1,253 | 2,353,100 | 1,253 |
| 2007-01-04 | 1,279 | 1,293 | 1,279 | 1,292 | 860,300 | 1,292 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
