6820 アイコム(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 | 2,805 | 2,805 | 2,765 | 2,770 | 8,900 | 2,770 |
| 2007-12-27 | 2,810 | 2,820 | 2,795 | 2,795 | 16,100 | 2,795 |
| 2007-12-26 | 2,805 | 2,820 | 2,775 | 2,810 | 12,000 | 2,810 |
| 2007-12-25 | 2,840 | 2,840 | 2,760 | 2,775 | 19,500 | 2,775 |
| 2007-12-21 | 2,745 | 2,800 | 2,710 | 2,800 | 22,400 | 2,800 |
| 2007-12-20 | 2,810 | 2,820 | 2,765 | 2,770 | 22,700 | 2,770 |
| 2007-12-19 | 2,835 | 2,865 | 2,810 | 2,810 | 11,500 | 2,810 |
| 2007-12-18 | 2,830 | 2,880 | 2,830 | 2,850 | 17,700 | 2,850 |
| 2007-12-17 | 2,885 | 2,890 | 2,840 | 2,840 | 22,100 | 2,840 |
| 2007-12-14 | 2,920 | 2,930 | 2,890 | 2,915 | 53,000 | 2,915 |
| 2007-12-13 | 3,010 | 3,010 | 2,960 | 2,960 | 19,100 | 2,960 |
| 2007-12-12 | 2,995 | 3,040 | 2,980 | 3,030 | 16,600 | 3,030 |
| 2007-12-11 | 3,090 | 3,090 | 3,020 | 3,040 | 11,700 | 3,040 |
| 2007-12-10 | 3,110 | 3,110 | 3,040 | 3,060 | 29,300 | 3,060 |
| 2007-12-07 | 3,060 | 3,150 | 3,060 | 3,110 | 29,600 | 3,110 |
| 2007-12-06 | 3,140 | 3,140 | 3,060 | 3,110 | 23,200 | 3,110 |
| 2007-12-05 | 2,965 | 3,100 | 2,930 | 3,090 | 50,800 | 3,090 |
| 2007-12-04 | 3,020 | 3,050 | 2,975 | 2,975 | 16,600 | 2,975 |
| 2007-12-03 | 3,030 | 3,050 | 3,000 | 3,020 | 10,700 | 3,020 |
| 2007-11-30 | 2,980 | 3,050 | 2,970 | 3,040 | 19,900 | 3,040 |
| 2007-11-29 | 2,985 | 3,000 | 2,945 | 2,960 | 43,000 | 2,960 |
| 2007-11-28 | 3,030 | 3,030 | 2,945 | 2,965 | 42,800 | 2,965 |
| 2007-11-27 | 2,955 | 3,030 | 2,950 | 3,020 | 39,300 | 3,020 |
| 2007-11-26 | 2,965 | 3,030 | 2,965 | 2,995 | 29,700 | 2,995 |
| 2007-11-22 | 2,960 | 3,030 | 2,950 | 2,985 | 109,000 | 2,985 |
| 2007-11-21 | 3,160 | 3,190 | 3,110 | 3,110 | 16,600 | 3,110 |
| 2007-11-20 | 3,110 | 3,170 | 3,060 | 3,150 | 60,300 | 3,150 |
| 2007-11-19 | 3,130 | 3,170 | 3,120 | 3,160 | 33,600 | 3,160 |
| 2007-11-16 | 3,020 | 3,120 | 3,020 | 3,110 | 48,700 | 3,110 |
| 2007-11-15 | 3,070 | 3,100 | 3,030 | 3,060 | 66,200 | 3,060 |
| 2007-11-14 | 2,995 | 3,050 | 2,985 | 3,050 | 27,100 | 3,050 |
| 2007-11-13 | 2,940 | 2,985 | 2,930 | 2,960 | 37,000 | 2,960 |
| 2007-11-12 | 2,950 | 3,000 | 2,905 | 2,980 | 51,300 | 2,980 |
| 2007-11-09 | 3,030 | 3,040 | 2,980 | 2,990 | 18,000 | 2,990 |
| 2007-11-08 | 2,980 | 3,020 | 2,920 | 3,000 | 44,900 | 3,000 |
| 2007-11-07 | 3,010 | 3,050 | 3,000 | 3,030 | 52,900 | 3,030 |
| 2007-11-06 | 2,920 | 2,950 | 2,895 | 2,930 | 45,600 | 2,930 |
| 2007-11-05 | 3,000 | 3,010 | 2,905 | 2,925 | 39,500 | 2,925 |
| 2007-11-02 | 3,000 | 3,030 | 2,985 | 2,990 | 131,400 | 2,990 |
| 2007-11-01 | 3,110 | 3,180 | 2,950 | 3,040 | 184,200 | 3,040 |
| 2007-10-31 | 3,040 | 3,040 | 2,990 | 3,010 | 14,900 | 3,010 |
| 2007-10-30 | 3,030 | 3,040 | 2,985 | 3,000 | 18,300 | 3,000 |
| 2007-10-29 | 3,020 | 3,040 | 3,010 | 3,030 | 15,200 | 3,030 |
| 2007-10-26 | 3,020 | 3,030 | 3,010 | 3,020 | 12,900 | 3,020 |
| 2007-10-25 | 3,130 | 3,130 | 3,040 | 3,040 | 21,600 | 3,040 |
| 2007-10-24 | 3,150 | 3,160 | 3,120 | 3,130 | 12,000 | 3,130 |
| 2007-10-23 | 3,200 | 3,200 | 3,110 | 3,130 | 31,900 | 3,130 |
| 2007-10-22 | 3,200 | 3,220 | 3,130 | 3,200 | 21,200 | 3,200 |
| 2007-10-19 | 3,240 | 3,250 | 3,190 | 3,200 | 16,800 | 3,200 |
| 2007-10-18 | 3,170 | 3,220 | 3,170 | 3,220 | 12,700 | 3,220 |
| 2007-10-17 | 3,160 | 3,170 | 3,120 | 3,120 | 25,200 | 3,120 |
| 2007-10-16 | 3,280 | 3,290 | 3,180 | 3,180 | 34,400 | 3,180 |
| 2007-10-15 | 3,320 | 3,320 | 3,210 | 3,240 | 18,900 | 3,240 |
| 2007-10-12 | 3,300 | 3,330 | 3,290 | 3,290 | 15,700 | 3,290 |
| 2007-10-11 | 3,260 | 3,340 | 3,260 | 3,320 | 13,900 | 3,320 |
| 2007-10-10 | 3,330 | 3,330 | 3,240 | 3,250 | 11,900 | 3,250 |
| 2007-10-09 | 3,250 | 3,310 | 3,250 | 3,290 | 8,500 | 3,290 |
| 2007-10-05 | 3,280 | 3,300 | 3,240 | 3,250 | 11,300 | 3,250 |
| 2007-10-04 | 3,280 | 3,300 | 3,280 | 3,300 | 4,600 | 3,300 |
| 2007-10-03 | 3,370 | 3,370 | 3,290 | 3,320 | 10,300 | 3,320 |
| 2007-10-02 | 3,290 | 3,320 | 3,290 | 3,320 | 9,600 | 3,320 |
| 2007-10-01 | 3,290 | 3,320 | 3,260 | 3,270 | 11,600 | 3,270 |
| 2007-09-28 | 3,240 | 3,300 | 3,230 | 3,290 | 18,800 | 3,290 |
| 2007-09-27 | 3,240 | 3,270 | 3,230 | 3,260 | 9,900 | 3,260 |
| 2007-09-26 | 3,270 | 3,270 | 3,190 | 3,200 | 13,600 | 3,200 |
| 2007-09-25 | 3,360 | 3,360 | 3,220 | 3,240 | 15,300 | 3,240 |
| 2007-09-21 | 3,310 | 3,340 | 3,260 | 3,330 | 13,200 | 3,330 |
| 2007-09-20 | 3,420 | 3,420 | 3,300 | 3,340 | 15,800 | 3,340 |
| 2007-09-19 | 3,360 | 3,390 | 3,340 | 3,380 | 16,400 | 3,380 |
| 2007-09-18 | 3,360 | 3,430 | 3,340 | 3,340 | 9,000 | 3,340 |
| 2007-09-14 | 3,430 | 3,430 | 3,390 | 3,390 | 46,800 | 3,390 |
| 2007-09-13 | 3,450 | 3,450 | 3,380 | 3,380 | 33,100 | 3,380 |
| 2007-09-12 | 3,470 | 3,470 | 3,430 | 3,430 | 16,500 | 3,430 |
| 2007-09-11 | 3,330 | 3,440 | 3,330 | 3,420 | 22,200 | 3,420 |
| 2007-09-10 | 3,390 | 3,420 | 3,380 | 3,420 | 27,800 | 3,420 |
| 2007-09-07 | 3,320 | 3,430 | 3,300 | 3,400 | 43,100 | 3,400 |
| 2007-09-06 | 3,240 | 3,350 | 3,200 | 3,310 | 18,000 | 3,310 |
| 2007-09-05 | 3,260 | 3,280 | 3,230 | 3,240 | 15,900 | 3,240 |
| 2007-09-04 | 3,350 | 3,350 | 3,270 | 3,310 | 19,100 | 3,310 |
| 2007-09-03 | 3,360 | 3,360 | 3,290 | 3,340 | 19,400 | 3,340 |
| 2007-08-31 | 3,240 | 3,330 | 3,200 | 3,330 | 21,700 | 3,330 |
| 2007-08-30 | 3,190 | 3,220 | 3,160 | 3,220 | 11,500 | 3,220 |
| 2007-08-29 | 3,220 | 3,220 | 3,080 | 3,180 | 51,400 | 3,180 |
| 2007-08-28 | 3,260 | 3,270 | 3,180 | 3,240 | 21,400 | 3,240 |
| 2007-08-27 | 3,150 | 3,240 | 3,150 | 3,230 | 53,600 | 3,230 |
| 2007-08-24 | 3,200 | 3,200 | 3,100 | 3,110 | 17,300 | 3,110 |
| 2007-08-23 | 3,100 | 3,210 | 3,100 | 3,200 | 17,900 | 3,200 |
| 2007-08-22 | 3,110 | 3,130 | 3,070 | 3,080 | 12,700 | 3,080 |
| 2007-08-21 | 3,150 | 3,180 | 3,100 | 3,110 | 27,700 | 3,110 |
| 2007-08-20 | 3,060 | 3,150 | 3,030 | 3,070 | 25,600 | 3,070 |
| 2007-08-17 | 3,060 | 3,100 | 2,975 | 3,010 | 32,200 | 3,010 |
| 2007-08-16 | 3,200 | 3,200 | 3,050 | 3,090 | 20,500 | 3,090 |
| 2007-08-15 | 3,270 | 3,280 | 3,210 | 3,240 | 19,400 | 3,240 |
| 2007-08-14 | 3,200 | 3,260 | 3,170 | 3,230 | 30,400 | 3,230 |
| 2007-08-13 | 3,020 | 3,260 | 3,020 | 3,200 | 74,800 | 3,200 |
| 2007-08-10 | 3,200 | 3,220 | 3,040 | 3,070 | 76,900 | 3,070 |
| 2007-08-09 | 3,400 | 3,460 | 3,290 | 3,290 | 70,300 | 3,290 |
| 2007-08-08 | 3,380 | 3,400 | 3,260 | 3,350 | 47,600 | 3,350 |
| 2007-08-07 | 3,700 | 3,700 | 3,330 | 3,380 | 35,400 | 3,380 |
| 2007-08-06 | 3,550 | 3,750 | 3,530 | 3,700 | 46,500 | 3,700 |
| 2007-08-03 | 3,610 | 3,640 | 3,580 | 3,600 | 20,100 | 3,600 |
| 2007-08-02 | 3,540 | 3,640 | 3,490 | 3,610 | 51,400 | 3,610 |
| 2007-08-01 | 3,540 | 3,590 | 3,540 | 3,560 | 37,200 | 3,560 |
| 2007-07-31 | 3,570 | 3,640 | 3,530 | 3,620 | 32,700 | 3,620 |
| 2007-07-30 | 3,470 | 3,620 | 3,470 | 3,620 | 48,700 | 3,620 |
| 2007-07-27 | 3,470 | 3,490 | 3,440 | 3,470 | 47,300 | 3,470 |
| 2007-07-26 | 3,410 | 3,500 | 3,410 | 3,470 | 50,600 | 3,470 |
| 2007-07-25 | 3,310 | 3,470 | 3,310 | 3,410 | 54,700 | 3,410 |
| 2007-07-24 | 3,310 | 3,310 | 3,210 | 3,260 | 24,500 | 3,260 |
| 2007-07-23 | 3,300 | 3,340 | 3,260 | 3,300 | 23,300 | 3,300 |
| 2007-07-20 | 3,330 | 3,370 | 3,300 | 3,310 | 32,700 | 3,310 |
| 2007-07-19 | 3,410 | 3,410 | 3,250 | 3,380 | 25,500 | 3,380 |
| 2007-07-18 | 3,400 | 3,400 | 3,340 | 3,360 | 21,100 | 3,360 |
| 2007-07-17 | 3,470 | 3,470 | 3,390 | 3,410 | 23,500 | 3,410 |
| 2007-07-13 | 3,430 | 3,460 | 3,390 | 3,430 | 27,300 | 3,430 |
| 2007-07-12 | 3,480 | 3,490 | 3,420 | 3,440 | 25,200 | 3,440 |
| 2007-07-11 | 3,490 | 3,510 | 3,460 | 3,490 | 14,400 | 3,490 |
| 2007-07-10 | 3,440 | 3,490 | 3,440 | 3,490 | 10,200 | 3,490 |
| 2007-07-09 | 3,450 | 3,470 | 3,430 | 3,460 | 17,000 | 3,460 |
| 2007-07-06 | 3,460 | 3,460 | 3,430 | 3,450 | 17,800 | 3,450 |
| 2007-07-05 | 3,470 | 3,490 | 3,450 | 3,490 | 7,800 | 3,490 |
| 2007-07-04 | 3,450 | 3,470 | 3,430 | 3,470 | 10,000 | 3,470 |
| 2007-07-03 | 3,450 | 3,490 | 3,450 | 3,480 | 14,300 | 3,480 |
| 2007-07-02 | 3,420 | 3,480 | 3,420 | 3,480 | 19,300 | 3,480 |
| 2007-06-29 | 3,490 | 3,500 | 3,400 | 3,460 | 36,000 | 3,460 |
| 2007-06-28 | 3,400 | 3,490 | 3,390 | 3,470 | 55,900 | 3,470 |
| 2007-06-27 | 3,370 | 3,370 | 3,330 | 3,330 | 18,400 | 3,330 |
| 2007-06-26 | 3,380 | 3,380 | 3,360 | 3,360 | 4,900 | 3,360 |
| 2007-06-25 | 3,400 | 3,410 | 3,380 | 3,380 | 27,400 | 3,380 |
| 2007-06-22 | 3,420 | 3,420 | 3,390 | 3,400 | 11,500 | 3,400 |
| 2007-06-21 | 3,410 | 3,420 | 3,400 | 3,420 | 16,400 | 3,420 |
| 2007-06-20 | 3,410 | 3,440 | 3,400 | 3,420 | 44,600 | 3,420 |
| 2007-06-19 | 3,440 | 3,440 | 3,370 | 3,410 | 29,700 | 3,410 |
| 2007-06-18 | 3,330 | 3,430 | 3,320 | 3,430 | 33,600 | 3,430 |
| 2007-06-15 | 3,330 | 3,330 | 3,290 | 3,310 | 22,800 | 3,310 |
| 2007-06-14 | 3,260 | 3,320 | 3,260 | 3,310 | 19,700 | 3,310 |
| 2007-06-13 | 3,230 | 3,290 | 3,230 | 3,270 | 21,400 | 3,270 |
| 2007-06-12 | 3,240 | 3,310 | 3,240 | 3,280 | 50,300 | 3,280 |
| 2007-06-11 | 3,220 | 3,270 | 3,210 | 3,260 | 26,800 | 3,260 |
| 2007-06-08 | 3,310 | 3,320 | 3,210 | 3,230 | 75,200 | 3,230 |
| 2007-06-07 | 3,300 | 3,310 | 3,240 | 3,300 | 46,200 | 3,300 |
| 2007-06-06 | 3,290 | 3,350 | 3,280 | 3,330 | 32,600 | 3,330 |
| 2007-06-05 | 3,290 | 3,300 | 3,260 | 3,300 | 41,800 | 3,300 |
| 2007-06-04 | 3,360 | 3,360 | 3,270 | 3,290 | 61,100 | 3,290 |
| 2007-06-01 | 3,360 | 3,370 | 3,330 | 3,340 | 46,700 | 3,340 |
| 2007-05-31 | 3,310 | 3,350 | 3,310 | 3,330 | 39,900 | 3,330 |
| 2007-05-30 | 3,240 | 3,340 | 3,210 | 3,330 | 58,100 | 3,330 |
| 2007-05-29 | 3,140 | 3,190 | 3,110 | 3,190 | 40,500 | 3,190 |
| 2007-05-28 | 3,090 | 3,210 | 3,090 | 3,190 | 66,400 | 3,190 |
| 2007-05-25 | 3,140 | 3,140 | 3,030 | 3,070 | 72,500 | 3,070 |
| 2007-05-24 | 3,180 | 3,180 | 3,110 | 3,140 | 52,100 | 3,140 |
| 2007-05-23 | 3,120 | 3,230 | 3,120 | 3,190 | 80,100 | 3,190 |
| 2007-05-22 | 3,030 | 3,190 | 3,020 | 3,170 | 121,000 | 3,170 |
| 2007-05-21 | 3,200 | 3,220 | 3,030 | 3,040 | 72,700 | 3,040 |
| 2007-05-18 | 3,260 | 3,260 | 3,160 | 3,200 | 36,900 | 3,200 |
| 2007-05-17 | 3,270 | 3,270 | 3,220 | 3,230 | 23,100 | 3,230 |
| 2007-05-16 | 3,280 | 3,280 | 3,210 | 3,230 | 23,900 | 3,230 |
| 2007-05-15 | 3,310 | 3,320 | 3,210 | 3,230 | 47,600 | 3,230 |
| 2007-05-14 | 3,320 | 3,350 | 3,290 | 3,310 | 24,400 | 3,310 |
| 2007-05-11 | 3,330 | 3,340 | 3,270 | 3,300 | 20,100 | 3,300 |
| 2007-05-10 | 3,350 | 3,420 | 3,290 | 3,350 | 43,900 | 3,350 |
| 2007-05-09 | 3,400 | 3,410 | 3,280 | 3,310 | 57,500 | 3,310 |
| 2007-05-08 | 3,450 | 3,450 | 3,390 | 3,400 | 20,500 | 3,400 |
| 2007-05-07 | 3,440 | 3,560 | 3,440 | 3,480 | 46,700 | 3,480 |
| 2007-05-02 | 3,430 | 3,470 | 3,390 | 3,390 | 19,500 | 3,390 |
| 2007-05-01 | 3,390 | 3,460 | 3,380 | 3,410 | 31,900 | 3,410 |
| 2007-04-27 | 3,360 | 3,380 | 3,340 | 3,380 | 54,800 | 3,380 |
| 2007-04-26 | 3,360 | 3,390 | 3,340 | 3,360 | 30,200 | 3,360 |
| 2007-04-25 | 3,290 | 3,320 | 3,240 | 3,290 | 63,200 | 3,290 |
| 2007-04-24 | 3,300 | 3,330 | 3,240 | 3,330 | 43,500 | 3,330 |
| 2007-04-23 | 3,330 | 3,360 | 3,260 | 3,290 | 83,900 | 3,290 |
| 2007-04-20 | 3,330 | 3,330 | 3,260 | 3,300 | 96,500 | 3,300 |
| 2007-04-19 | 3,400 | 3,440 | 3,300 | 3,310 | 126,500 | 3,310 |
| 2007-04-18 | 3,430 | 3,480 | 3,350 | 3,400 | 247,800 | 3,400 |
| 2007-04-17 | 3,220 | 3,310 | 3,220 | 3,250 | 85,300 | 3,250 |
| 2007-04-16 | 3,180 | 3,380 | 3,170 | 3,240 | 102,200 | 3,240 |
| 2007-04-13 | 3,160 | 3,210 | 3,110 | 3,120 | 63,000 | 3,120 |
| 2007-04-12 | 3,180 | 3,230 | 3,110 | 3,150 | 42,400 | 3,150 |
| 2007-04-11 | 3,190 | 3,230 | 3,180 | 3,200 | 31,500 | 3,200 |
| 2007-04-10 | 3,210 | 3,230 | 3,210 | 3,210 | 17,100 | 3,210 |
| 2007-04-09 | 3,210 | 3,220 | 3,200 | 3,210 | 17,300 | 3,210 |
| 2007-04-06 | 3,260 | 3,270 | 3,190 | 3,190 | 37,800 | 3,190 |
| 2007-04-05 | 3,270 | 3,290 | 3,270 | 3,280 | 11,900 | 3,280 |
| 2007-04-04 | 3,230 | 3,260 | 3,230 | 3,260 | 17,600 | 3,260 |
| 2007-04-03 | 3,230 | 3,240 | 3,190 | 3,200 | 19,800 | 3,200 |
| 2007-04-02 | 3,200 | 3,250 | 3,170 | 3,180 | 19,600 | 3,180 |
| 2007-03-30 | 3,240 | 3,270 | 3,220 | 3,240 | 9,400 | 3,240 |
| 2007-03-29 | 3,200 | 3,250 | 3,150 | 3,230 | 24,000 | 3,230 |
| 2007-03-28 | 3,290 | 3,300 | 3,250 | 3,250 | 18,700 | 3,250 |
| 2007-03-27 | 3,280 | 3,340 | 3,270 | 3,290 | 35,100 | 3,290 |
| 2007-03-26 | 3,330 | 3,330 | 3,280 | 3,330 | 46,300 | 3,330 |
| 2007-03-23 | 3,320 | 3,320 | 3,240 | 3,280 | 38,600 | 3,280 |
| 2007-03-22 | 3,300 | 3,350 | 3,280 | 3,320 | 33,100 | 3,320 |
| 2007-03-20 | 3,330 | 3,330 | 3,240 | 3,250 | 21,700 | 3,250 |
| 2007-03-19 | 3,320 | 3,330 | 3,280 | 3,320 | 11,200 | 3,320 |
| 2007-03-16 | 3,320 | 3,320 | 3,280 | 3,290 | 17,400 | 3,290 |
| 2007-03-15 | 3,360 | 3,360 | 3,290 | 3,310 | 31,700 | 3,310 |
| 2007-03-14 | 3,300 | 3,370 | 3,290 | 3,310 | 32,500 | 3,310 |
| 2007-03-13 | 3,490 | 3,490 | 3,440 | 3,450 | 19,900 | 3,450 |
| 2007-03-12 | 3,500 | 3,550 | 3,490 | 3,520 | 19,600 | 3,520 |
| 2007-03-09 | 3,500 | 3,510 | 3,500 | 3,500 | 30,800 | 3,500 |
| 2007-03-08 | 3,500 | 3,530 | 3,490 | 3,510 | 15,500 | 3,510 |
| 2007-03-07 | 3,590 | 3,590 | 3,500 | 3,500 | 23,900 | 3,500 |
| 2007-03-06 | 3,500 | 3,540 | 3,490 | 3,540 | 12,600 | 3,540 |
| 2007-03-05 | 3,670 | 3,680 | 3,480 | 3,500 | 45,400 | 3,500 |
| 2007-03-02 | 3,710 | 3,730 | 3,660 | 3,700 | 36,200 | 3,700 |
| 2007-03-01 | 3,710 | 3,740 | 3,660 | 3,730 | 39,100 | 3,730 |
| 2007-02-28 | 3,470 | 3,750 | 3,470 | 3,700 | 30,100 | 3,700 |
| 2007-02-27 | 3,790 | 3,790 | 3,750 | 3,770 | 14,300 | 3,770 |
| 2007-02-26 | 3,750 | 3,800 | 3,740 | 3,760 | 28,200 | 3,760 |
| 2007-02-23 | 3,760 | 3,780 | 3,740 | 3,750 | 19,500 | 3,750 |
| 2007-02-22 | 3,710 | 3,750 | 3,700 | 3,750 | 28,600 | 3,750 |
| 2007-02-21 | 3,690 | 3,750 | 3,600 | 3,690 | 35,700 | 3,690 |
| 2007-02-20 | 3,660 | 3,700 | 3,630 | 3,670 | 16,700 | 3,670 |
| 2007-02-19 | 3,590 | 3,660 | 3,560 | 3,660 | 26,900 | 3,660 |
| 2007-02-16 | 3,580 | 3,580 | 3,560 | 3,580 | 16,200 | 3,580 |
| 2007-02-15 | 3,480 | 3,570 | 3,470 | 3,560 | 29,700 | 3,560 |
| 2007-02-14 | 3,450 | 3,470 | 3,430 | 3,440 | 21,200 | 3,440 |
| 2007-02-13 | 3,400 | 3,460 | 3,400 | 3,440 | 26,300 | 3,440 |
| 2007-02-09 | 3,330 | 3,430 | 3,330 | 3,420 | 30,400 | 3,420 |
| 2007-02-08 | 3,380 | 3,410 | 3,370 | 3,380 | 21,500 | 3,380 |
| 2007-02-07 | 3,380 | 3,390 | 3,340 | 3,350 | 19,300 | 3,350 |
| 2007-02-06 | 3,370 | 3,400 | 3,290 | 3,390 | 24,700 | 3,390 |
| 2007-02-05 | 3,380 | 3,450 | 3,300 | 3,330 | 44,100 | 3,330 |
| 2007-02-02 | 3,340 | 3,370 | 3,320 | 3,330 | 9,200 | 3,330 |
| 2007-02-01 | 3,310 | 3,320 | 3,250 | 3,320 | 19,200 | 3,320 |
| 2007-01-31 | 3,370 | 3,370 | 3,310 | 3,310 | 16,000 | 3,310 |
| 2007-01-30 | 3,370 | 3,390 | 3,330 | 3,360 | 14,400 | 3,360 |
| 2007-01-29 | 3,330 | 3,390 | 3,330 | 3,360 | 19,800 | 3,360 |
| 2007-01-26 | 3,400 | 3,460 | 3,370 | 3,390 | 24,600 | 3,390 |
| 2007-01-25 | 3,490 | 3,490 | 3,410 | 3,420 | 19,100 | 3,420 |
| 2007-01-24 | 3,500 | 3,500 | 3,470 | 3,480 | 5,000 | 3,480 |
| 2007-01-23 | 3,500 | 3,520 | 3,490 | 3,500 | 21,800 | 3,500 |
| 2007-01-22 | 3,470 | 3,500 | 3,460 | 3,490 | 11,100 | 3,490 |
| 2007-01-19 | 3,460 | 3,460 | 3,400 | 3,450 | 16,800 | 3,450 |
| 2007-01-18 | 3,450 | 3,480 | 3,440 | 3,450 | 11,200 | 3,450 |
| 2007-01-17 | 3,470 | 3,470 | 3,400 | 3,450 | 21,900 | 3,450 |
| 2007-01-16 | 3,450 | 3,510 | 3,450 | 3,510 | 25,200 | 3,510 |
| 2007-01-15 | 3,460 | 3,480 | 3,410 | 3,450 | 14,100 | 3,450 |
| 2007-01-12 | 3,370 | 3,450 | 3,300 | 3,440 | 33,000 | 3,440 |
| 2007-01-11 | 3,400 | 3,470 | 3,380 | 3,390 | 26,000 | 3,390 |
| 2007-01-10 | 3,440 | 3,450 | 3,380 | 3,380 | 17,100 | 3,380 |
| 2007-01-09 | 3,360 | 3,480 | 3,360 | 3,440 | 25,800 | 3,440 |
| 2007-01-05 | 3,410 | 3,420 | 3,360 | 3,400 | 37,700 | 3,400 |
| 2007-01-04 | 3,340 | 3,500 | 3,340 | 3,450 | 35,900 | 3,450 |
分割・併合履歴 ： [1991-03-26]1株→1.35株
