6845 アズビル(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 | 2,955 | 3,050 | 2,880 | 3,050 | 163,200 | 1,525 |
| 2007-12-27 | 3,010 | 3,050 | 2,985 | 3,010 | 179,500 | 1,505 |
| 2007-12-26 | 2,950 | 3,070 | 2,925 | 3,050 | 392,300 | 1,525 |
| 2007-12-25 | 2,920 | 2,975 | 2,890 | 2,910 | 230,300 | 1,455 |
| 2007-12-21 | 2,855 | 2,865 | 2,785 | 2,860 | 378,400 | 1,430 |
| 2007-12-20 | 2,915 | 2,925 | 2,795 | 2,820 | 281,300 | 1,410 |
| 2007-12-19 | 2,885 | 2,950 | 2,870 | 2,910 | 451,600 | 1,455 |
| 2007-12-18 | 2,825 | 2,995 | 2,825 | 2,905 | 357,400 | 1,452.50 |
| 2007-12-17 | 2,955 | 2,975 | 2,865 | 2,875 | 552,900 | 1,437.50 |
| 2007-12-14 | 3,030 | 3,090 | 2,970 | 2,995 | 453,200 | 1,497.50 |
| 2007-12-13 | 3,170 | 3,180 | 3,050 | 3,080 | 463,900 | 1,540 |
| 2007-12-12 | 3,140 | 3,190 | 3,140 | 3,180 | 398,900 | 1,590 |
| 2007-12-11 | 3,170 | 3,280 | 3,160 | 3,280 | 363,600 | 1,640 |
| 2007-12-10 | 3,260 | 3,260 | 3,140 | 3,170 | 433,400 | 1,585 |
| 2007-12-07 | 3,180 | 3,250 | 3,160 | 3,220 | 366,400 | 1,610 |
| 2007-12-06 | 3,160 | 3,220 | 3,130 | 3,170 | 306,000 | 1,585 |
| 2007-12-05 | 3,100 | 3,140 | 3,070 | 3,110 | 428,000 | 1,555 |
| 2007-12-04 | 3,150 | 3,190 | 3,100 | 3,110 | 426,000 | 1,555 |
| 2007-12-03 | 3,190 | 3,250 | 3,090 | 3,100 | 410,300 | 1,550 |
| 2007-11-30 | 3,090 | 3,130 | 3,060 | 3,130 | 653,600 | 1,565 |
| 2007-11-29 | 3,010 | 3,050 | 2,985 | 3,020 | 556,000 | 1,510 |
| 2007-11-28 | 2,865 | 3,010 | 2,855 | 2,950 | 758,100 | 1,475 |
| 2007-11-27 | 2,810 | 2,945 | 2,745 | 2,865 | 591,700 | 1,432.50 |
| 2007-11-26 | 2,805 | 2,850 | 2,750 | 2,805 | 596,400 | 1,402.50 |
| 2007-11-22 | 2,660 | 2,825 | 2,650 | 2,765 | 889,300 | 1,382.50 |
| 2007-11-21 | 2,855 | 2,855 | 2,615 | 2,620 | 1,526,300 | 1,310 |
| 2007-11-20 | 2,865 | 2,945 | 2,760 | 2,935 | 603,300 | 1,467.50 |
| 2007-11-19 | 2,955 | 3,020 | 2,915 | 2,945 | 608,800 | 1,472.50 |
| 2007-11-16 | 3,030 | 3,040 | 2,840 | 2,980 | 789,700 | 1,490 |
| 2007-11-15 | 3,060 | 3,120 | 2,955 | 3,080 | 530,800 | 1,540 |
| 2007-11-14 | 3,110 | 3,160 | 3,080 | 3,100 | 354,300 | 1,550 |
| 2007-11-13 | 3,070 | 3,170 | 3,040 | 3,070 | 273,900 | 1,535 |
| 2007-11-12 | 3,130 | 3,130 | 3,010 | 3,110 | 394,800 | 1,555 |
| 2007-11-09 | 3,200 | 3,310 | 3,150 | 3,230 | 325,400 | 1,615 |
| 2007-11-08 | 3,200 | 3,390 | 3,180 | 3,230 | 368,900 | 1,615 |
| 2007-11-07 | 3,420 | 3,420 | 3,270 | 3,290 | 418,400 | 1,645 |
| 2007-11-06 | 3,360 | 3,430 | 3,360 | 3,390 | 222,600 | 1,695 |
| 2007-11-05 | 3,480 | 3,520 | 3,360 | 3,410 | 409,300 | 1,705 |
| 2007-11-02 | 3,480 | 3,560 | 3,440 | 3,530 | 192,900 | 1,765 |
| 2007-11-01 | 3,570 | 3,590 | 3,540 | 3,580 | 141,400 | 1,790 |
| 2007-10-31 | 3,490 | 3,590 | 3,490 | 3,590 | 310,200 | 1,795 |
| 2007-10-30 | 3,460 | 3,570 | 3,460 | 3,530 | 367,300 | 1,765 |
| 2007-10-29 | 3,480 | 3,510 | 3,430 | 3,450 | 180,300 | 1,725 |
| 2007-10-26 | 3,480 | 3,500 | 3,390 | 3,450 | 585,200 | 1,725 |
| 2007-10-25 | 3,350 | 3,410 | 3,320 | 3,350 | 247,600 | 1,675 |
| 2007-10-24 | 3,380 | 3,460 | 3,340 | 3,370 | 250,900 | 1,685 |
| 2007-10-23 | 3,410 | 3,420 | 3,330 | 3,340 | 239,000 | 1,670 |
| 2007-10-22 | 3,310 | 3,440 | 3,310 | 3,420 | 412,000 | 1,710 |
| 2007-10-19 | 3,510 | 3,560 | 3,480 | 3,510 | 368,200 | 1,755 |
| 2007-10-18 | 3,500 | 3,600 | 3,500 | 3,510 | 543,900 | 1,755 |
| 2007-10-17 | 3,350 | 3,530 | 3,350 | 3,490 | 992,100 | 1,745 |
| 2007-10-16 | 3,510 | 3,540 | 3,410 | 3,450 | 497,000 | 1,725 |
| 2007-10-15 | 3,620 | 3,650 | 3,500 | 3,560 | 449,500 | 1,780 |
| 2007-10-12 | 3,620 | 3,660 | 3,550 | 3,580 | 514,500 | 1,790 |
| 2007-10-11 | 3,620 | 3,670 | 3,580 | 3,660 | 376,800 | 1,830 |
| 2007-10-10 | 3,650 | 3,710 | 3,610 | 3,610 | 440,600 | 1,805 |
| 2007-10-09 | 3,740 | 3,740 | 3,620 | 3,660 | 446,100 | 1,830 |
| 2007-10-05 | 3,710 | 3,730 | 3,600 | 3,700 | 525,300 | 1,850 |
| 2007-10-04 | 3,740 | 3,800 | 3,730 | 3,790 | 160,000 | 1,895 |
| 2007-10-03 | 3,760 | 3,800 | 3,700 | 3,750 | 390,000 | 1,875 |
| 2007-10-02 | 3,760 | 3,800 | 3,750 | 3,760 | 316,100 | 1,880 |
| 2007-10-01 | 3,810 | 3,830 | 3,700 | 3,720 | 612,100 | 1,860 |
| 2007-09-28 | 3,840 | 3,870 | 3,820 | 3,850 | 301,300 | 1,925 |
| 2007-09-27 | 3,880 | 3,930 | 3,860 | 3,880 | 437,800 | 1,940 |
| 2007-09-26 | 3,880 | 3,950 | 3,820 | 3,840 | 497,300 | 1,920 |
| 2007-09-25 | 3,800 | 3,930 | 3,770 | 3,920 | 373,700 | 1,960 |
| 2007-09-21 | 3,770 | 3,860 | 3,760 | 3,820 | 285,600 | 1,910 |
| 2007-09-20 | 3,860 | 3,900 | 3,760 | 3,820 | 416,700 | 1,910 |
| 2007-09-19 | 3,850 | 3,930 | 3,850 | 3,910 | 546,300 | 1,955 |
| 2007-09-18 | 3,860 | 3,870 | 3,810 | 3,840 | 261,300 | 1,920 |
| 2007-09-14 | 3,840 | 3,930 | 3,820 | 3,900 | 649,400 | 1,950 |
| 2007-09-13 | 3,850 | 3,860 | 3,750 | 3,840 | 566,800 | 1,920 |
| 2007-09-12 | 3,770 | 3,920 | 3,740 | 3,840 | 1,452,900 | 1,920 |
| 2007-09-11 | 3,710 | 3,760 | 3,660 | 3,720 | 465,400 | 1,860 |
| 2007-09-10 | 3,620 | 3,700 | 3,610 | 3,680 | 308,500 | 1,840 |
| 2007-09-07 | 3,670 | 3,780 | 3,650 | 3,720 | 622,900 | 1,860 |
| 2007-09-06 | 3,520 | 3,660 | 3,510 | 3,620 | 403,700 | 1,810 |
| 2007-09-05 | 3,650 | 3,720 | 3,570 | 3,600 | 346,900 | 1,800 |
| 2007-09-04 | 3,710 | 3,750 | 3,650 | 3,670 | 310,600 | 1,835 |
| 2007-09-03 | 3,780 | 3,790 | 3,730 | 3,750 | 246,200 | 1,875 |
| 2007-08-31 | 3,740 | 3,800 | 3,700 | 3,770 | 325,500 | 1,885 |
| 2007-08-30 | 3,740 | 3,760 | 3,710 | 3,740 | 278,700 | 1,870 |
| 2007-08-29 | 3,680 | 3,700 | 3,640 | 3,690 | 393,300 | 1,845 |
| 2007-08-28 | 3,670 | 3,750 | 3,660 | 3,730 | 378,700 | 1,865 |
| 2007-08-27 | 3,750 | 3,760 | 3,680 | 3,710 | 468,300 | 1,855 |
| 2007-08-24 | 3,690 | 3,750 | 3,660 | 3,720 | 559,700 | 1,860 |
| 2007-08-23 | 3,610 | 3,710 | 3,610 | 3,690 | 429,200 | 1,845 |
| 2007-08-22 | 3,610 | 3,720 | 3,600 | 3,660 | 792,600 | 1,830 |
| 2007-08-21 | 3,600 | 3,650 | 3,450 | 3,540 | 877,700 | 1,770 |
| 2007-08-20 | 3,450 | 3,510 | 3,400 | 3,450 | 714,100 | 1,725 |
| 2007-08-17 | 3,460 | 3,460 | 3,050 | 3,240 | 525,600 | 1,620 |
| 2007-08-16 | 3,600 | 3,600 | 3,450 | 3,530 | 694,700 | 1,765 |
| 2007-08-15 | 3,700 | 3,780 | 3,530 | 3,590 | 913,600 | 1,795 |
| 2007-08-14 | 3,880 | 3,880 | 3,700 | 3,790 | 716,600 | 1,895 |
| 2007-08-13 | 3,970 | 3,980 | 3,830 | 3,870 | 870,700 | 1,935 |
| 2007-08-10 | 3,860 | 4,050 | 3,850 | 3,920 | 1,369,200 | 1,960 |
| 2007-08-09 | 3,840 | 3,980 | 3,720 | 3,960 | 1,193,700 | 1,980 |
| 2007-08-08 | 3,800 | 3,980 | 3,790 | 3,890 | 1,112,900 | 1,945 |
| 2007-08-07 | 3,790 | 3,790 | 3,640 | 3,690 | 821,900 | 1,845 |
| 2007-08-06 | 3,290 | 3,830 | 3,290 | 3,830 | 1,421,400 | 1,915 |
| 2007-08-03 | 3,570 | 3,620 | 3,290 | 3,330 | 1,009,900 | 1,665 |
| 2007-08-02 | 3,610 | 3,650 | 3,560 | 3,620 | 327,900 | 1,810 |
| 2007-08-01 | 3,510 | 3,620 | 3,460 | 3,590 | 564,300 | 1,795 |
| 2007-07-31 | 3,680 | 3,680 | 3,620 | 3,640 | 311,000 | 1,820 |
| 2007-07-30 | 3,580 | 3,630 | 3,470 | 3,620 | 440,200 | 1,810 |
| 2007-07-27 | 3,600 | 3,640 | 3,530 | 3,640 | 305,700 | 1,820 |
| 2007-07-26 | 3,720 | 3,780 | 3,680 | 3,720 | 442,900 | 1,860 |
| 2007-07-25 | 3,640 | 3,680 | 3,630 | 3,680 | 458,700 | 1,840 |
| 2007-07-24 | 3,700 | 3,770 | 3,700 | 3,740 | 429,000 | 1,870 |
| 2007-07-23 | 3,690 | 3,690 | 3,610 | 3,640 | 358,300 | 1,820 |
| 2007-07-20 | 3,680 | 3,700 | 3,650 | 3,690 | 533,500 | 1,845 |
| 2007-07-19 | 3,700 | 3,750 | 3,660 | 3,710 | 405,200 | 1,855 |
| 2007-07-18 | 3,770 | 3,790 | 3,680 | 3,750 | 557,700 | 1,875 |
| 2007-07-17 | 3,830 | 3,860 | 3,750 | 3,820 | 578,300 | 1,910 |
| 2007-07-13 | 3,870 | 3,900 | 3,810 | 3,870 | 669,700 | 1,935 |
| 2007-07-12 | 3,950 | 3,980 | 3,780 | 3,820 | 825,600 | 1,910 |
| 2007-07-11 | 3,750 | 3,840 | 3,740 | 3,800 | 496,600 | 1,900 |
| 2007-07-10 | 3,780 | 3,840 | 3,750 | 3,810 | 713,100 | 1,905 |
| 2007-07-09 | 3,760 | 3,770 | 3,730 | 3,740 | 263,200 | 1,870 |
| 2007-07-06 | 3,780 | 3,790 | 3,700 | 3,760 | 434,500 | 1,880 |
| 2007-07-05 | 3,790 | 3,820 | 3,770 | 3,800 | 912,900 | 1,900 |
| 2007-07-04 | 3,770 | 3,870 | 3,760 | 3,810 | 818,200 | 1,905 |
| 2007-07-03 | 3,750 | 3,760 | 3,660 | 3,730 | 547,900 | 1,865 |
| 2007-07-02 | 3,710 | 3,760 | 3,640 | 3,730 | 413,100 | 1,865 |
| 2007-06-29 | 3,730 | 3,780 | 3,690 | 3,760 | 702,700 | 1,880 |
| 2007-06-28 | 3,530 | 3,780 | 3,530 | 3,720 | 1,028,200 | 1,860 |
| 2007-06-27 | 3,650 | 3,670 | 3,470 | 3,490 | 1,261,400 | 1,745 |
| 2007-06-26 | 3,630 | 3,760 | 3,480 | 3,740 | 1,595,600 | 1,870 |
| 2007-06-25 | 3,580 | 4,000 | 3,570 | 3,780 | 1,993,100 | 1,890 |
| 2007-06-22 | 3,540 | 3,540 | 3,440 | 3,500 | 460,400 | 1,750 |
| 2007-06-21 | 3,330 | 3,580 | 3,330 | 3,540 | 990,500 | 1,770 |
| 2007-06-20 | 3,350 | 3,390 | 3,310 | 3,380 | 209,700 | 1,690 |
| 2007-06-19 | 3,450 | 3,450 | 3,360 | 3,380 | 416,300 | 1,690 |
| 2007-06-18 | 3,380 | 3,430 | 3,360 | 3,430 | 355,900 | 1,715 |
| 2007-06-15 | 3,290 | 3,390 | 3,280 | 3,380 | 404,000 | 1,690 |
| 2007-06-14 | 3,230 | 3,280 | 3,210 | 3,250 | 318,600 | 1,625 |
| 2007-06-13 | 3,210 | 3,260 | 3,200 | 3,230 | 197,900 | 1,615 |
| 2007-06-12 | 3,250 | 3,280 | 3,130 | 3,200 | 355,700 | 1,600 |
| 2007-06-11 | 3,200 | 3,260 | 3,190 | 3,250 | 370,100 | 1,625 |
| 2007-06-08 | 3,180 | 3,200 | 3,120 | 3,170 | 500,400 | 1,585 |
| 2007-06-07 | 3,260 | 3,290 | 3,250 | 3,260 | 226,200 | 1,630 |
| 2007-06-06 | 3,330 | 3,350 | 3,280 | 3,280 | 231,800 | 1,640 |
| 2007-06-05 | 3,380 | 3,380 | 3,260 | 3,300 | 230,000 | 1,650 |
| 2007-06-04 | 3,340 | 3,380 | 3,320 | 3,330 | 322,100 | 1,665 |
| 2007-06-01 | 3,340 | 3,360 | 3,270 | 3,290 | 436,000 | 1,645 |
| 2007-05-31 | 3,300 | 3,420 | 3,290 | 3,370 | 714,500 | 1,685 |
| 2007-05-30 | 3,250 | 3,280 | 3,190 | 3,220 | 343,700 | 1,610 |
| 2007-05-29 | 3,250 | 3,260 | 3,200 | 3,240 | 222,900 | 1,620 |
| 2007-05-28 | 3,230 | 3,270 | 3,190 | 3,220 | 543,600 | 1,610 |
| 2007-05-25 | 3,130 | 3,260 | 3,110 | 3,180 | 1,101,400 | 1,590 |
| 2007-05-24 | 3,120 | 3,150 | 3,070 | 3,110 | 965,300 | 1,555 |
| 2007-05-23 | 3,150 | 3,180 | 3,100 | 3,120 | 390,400 | 1,560 |
| 2007-05-22 | 3,150 | 3,160 | 3,110 | 3,130 | 458,800 | 1,565 |
| 2007-05-21 | 3,110 | 3,190 | 3,110 | 3,150 | 472,300 | 1,575 |
| 2007-05-18 | 3,190 | 3,210 | 3,170 | 3,170 | 535,100 | 1,585 |
| 2007-05-17 | 3,200 | 3,270 | 3,200 | 3,200 | 565,100 | 1,600 |
| 2007-05-16 | 3,190 | 3,280 | 3,170 | 3,220 | 649,300 | 1,610 |
| 2007-05-15 | 3,160 | 3,250 | 3,160 | 3,230 | 1,023,200 | 1,615 |
| 2007-05-14 | 3,210 | 3,270 | 3,110 | 3,130 | 1,220,400 | 1,565 |
| 2007-05-11 | 3,180 | 3,340 | 3,170 | 3,300 | 2,263,900 | 1,650 |
| 2007-05-10 | 2,795 | 3,010 | 2,770 | 2,975 | 790,600 | 1,487.50 |
| 2007-05-09 | 2,760 | 2,785 | 2,735 | 2,785 | 269,600 | 1,392.50 |
| 2007-05-08 | 2,835 | 2,835 | 2,775 | 2,790 | 211,600 | 1,395 |
| 2007-05-07 | 2,840 | 2,860 | 2,820 | 2,830 | 176,000 | 1,415 |
| 2007-05-02 | 2,820 | 2,825 | 2,785 | 2,825 | 129,600 | 1,412.50 |
| 2007-05-01 | 2,820 | 2,835 | 2,790 | 2,815 | 171,200 | 1,407.50 |
| 2007-04-27 | 2,840 | 2,885 | 2,830 | 2,850 | 127,000 | 1,425 |
| 2007-04-26 | 2,850 | 2,850 | 2,820 | 2,830 | 169,400 | 1,415 |
| 2007-04-25 | 2,820 | 2,820 | 2,775 | 2,815 | 147,800 | 1,407.50 |
| 2007-04-24 | 2,830 | 2,830 | 2,790 | 2,815 | 184,200 | 1,407.50 |
| 2007-04-23 | 2,830 | 2,860 | 2,790 | 2,805 | 263,800 | 1,402.50 |
| 2007-04-20 | 2,870 | 2,875 | 2,815 | 2,830 | 267,600 | 1,415 |
| 2007-04-19 | 2,930 | 2,930 | 2,830 | 2,865 | 537,900 | 1,432.50 |
| 2007-04-18 | 2,915 | 2,950 | 2,895 | 2,930 | 449,200 | 1,465 |
| 2007-04-17 | 2,870 | 2,890 | 2,860 | 2,875 | 362,800 | 1,437.50 |
| 2007-04-16 | 2,835 | 2,875 | 2,830 | 2,865 | 358,300 | 1,432.50 |
| 2007-04-13 | 2,830 | 2,855 | 2,830 | 2,830 | 380,200 | 1,415 |
| 2007-04-12 | 2,810 | 2,835 | 2,790 | 2,825 | 281,300 | 1,412.50 |
| 2007-04-11 | 2,835 | 2,835 | 2,795 | 2,810 | 302,100 | 1,405 |
| 2007-04-10 | 2,835 | 2,840 | 2,800 | 2,830 | 212,400 | 1,415 |
| 2007-04-09 | 2,835 | 2,860 | 2,805 | 2,855 | 224,800 | 1,427.50 |
| 2007-04-06 | 2,820 | 2,840 | 2,790 | 2,800 | 186,300 | 1,400 |
| 2007-04-05 | 2,780 | 2,820 | 2,760 | 2,810 | 368,300 | 1,405 |
| 2007-04-04 | 2,760 | 2,810 | 2,730 | 2,800 | 629,400 | 1,400 |
| 2007-04-03 | 2,675 | 2,715 | 2,655 | 2,690 | 331,300 | 1,345 |
| 2007-04-02 | 2,750 | 2,750 | 2,650 | 2,655 | 286,600 | 1,327.50 |
| 2007-03-30 | 2,710 | 2,730 | 2,710 | 2,730 | 123,000 | 1,365 |
| 2007-03-29 | 2,695 | 2,720 | 2,660 | 2,710 | 403,700 | 1,355 |
| 2007-03-28 | 2,730 | 2,755 | 2,705 | 2,720 | 367,200 | 1,360 |
| 2007-03-27 | 2,705 | 2,770 | 2,705 | 2,720 | 271,800 | 1,360 |
| 2007-03-26 | 2,750 | 2,770 | 2,725 | 2,765 | 552,500 | 1,382.50 |
| 2007-03-23 | 2,835 | 2,850 | 2,785 | 2,805 | 350,600 | 1,402.50 |
| 2007-03-22 | 2,855 | 2,855 | 2,825 | 2,825 | 204,100 | 1,412.50 |
| 2007-03-20 | 2,800 | 2,820 | 2,790 | 2,815 | 286,300 | 1,407.50 |
| 2007-03-19 | 2,775 | 2,790 | 2,760 | 2,775 | 234,500 | 1,387.50 |
| 2007-03-16 | 2,775 | 2,800 | 2,750 | 2,760 | 298,600 | 1,380 |
| 2007-03-15 | 2,750 | 2,805 | 2,720 | 2,760 | 483,700 | 1,380 |
| 2007-03-14 | 2,750 | 2,760 | 2,680 | 2,710 | 557,400 | 1,355 |
| 2007-03-13 | 2,830 | 2,830 | 2,795 | 2,795 | 382,300 | 1,397.50 |
| 2007-03-12 | 2,850 | 2,860 | 2,820 | 2,825 | 412,900 | 1,412.50 |
| 2007-03-09 | 2,820 | 2,840 | 2,765 | 2,800 | 686,300 | 1,400 |
| 2007-03-08 | 2,805 | 2,835 | 2,780 | 2,825 | 352,800 | 1,412.50 |
| 2007-03-07 | 2,870 | 2,880 | 2,805 | 2,810 | 359,200 | 1,405 |
| 2007-03-06 | 2,750 | 2,820 | 2,735 | 2,810 | 441,900 | 1,405 |
| 2007-03-05 | 2,800 | 2,810 | 2,765 | 2,765 | 465,200 | 1,382.50 |
| 2007-03-02 | 2,840 | 2,850 | 2,795 | 2,800 | 240,600 | 1,400 |
| 2007-03-01 | 2,900 | 2,900 | 2,815 | 2,845 | 596,800 | 1,422.50 |
| 2007-02-28 | 2,785 | 2,900 | 2,785 | 2,860 | 464,800 | 1,430 |
| 2007-02-27 | 2,990 | 3,030 | 2,950 | 2,985 | 525,100 | 1,492.50 |
| 2007-02-26 | 3,070 | 3,090 | 2,995 | 3,010 | 499,200 | 1,505 |
| 2007-02-23 | 3,010 | 3,030 | 2,995 | 3,030 | 154,000 | 1,515 |
| 2007-02-22 | 3,000 | 3,040 | 2,955 | 3,000 | 280,300 | 1,500 |
| 2007-02-21 | 3,040 | 3,090 | 3,030 | 3,050 | 466,600 | 1,525 |
| 2007-02-20 | 3,030 | 3,050 | 2,995 | 3,030 | 419,900 | 1,515 |
| 2007-02-19 | 2,975 | 3,020 | 2,965 | 3,020 | 363,900 | 1,510 |
| 2007-02-16 | 2,915 | 2,985 | 2,910 | 2,985 | 607,800 | 1,492.50 |
| 2007-02-15 | 2,880 | 2,920 | 2,870 | 2,910 | 295,900 | 1,455 |
| 2007-02-14 | 2,825 | 2,885 | 2,820 | 2,870 | 276,300 | 1,435 |
| 2007-02-13 | 2,840 | 2,875 | 2,830 | 2,865 | 200,000 | 1,432.50 |
| 2007-02-09 | 2,835 | 2,875 | 2,820 | 2,865 | 274,200 | 1,432.50 |
| 2007-02-08 | 2,870 | 2,885 | 2,815 | 2,835 | 325,200 | 1,417.50 |
| 2007-02-07 | 2,860 | 2,895 | 2,800 | 2,825 | 437,100 | 1,412.50 |
| 2007-02-06 | 2,830 | 2,885 | 2,810 | 2,860 | 757,900 | 1,430 |
| 2007-02-05 | 2,845 | 2,865 | 2,825 | 2,835 | 492,800 | 1,417.50 |
| 2007-02-02 | 2,830 | 2,840 | 2,820 | 2,835 | 240,400 | 1,417.50 |
| 2007-02-01 | 2,805 | 2,855 | 2,775 | 2,815 | 365,100 | 1,407.50 |
| 2007-01-31 | 2,770 | 2,810 | 2,755 | 2,775 | 498,500 | 1,387.50 |
| 2007-01-30 | 2,825 | 2,835 | 2,765 | 2,775 | 310,600 | 1,387.50 |
| 2007-01-29 | 2,795 | 2,830 | 2,775 | 2,820 | 780,800 | 1,410 |
| 2007-01-26 | 2,770 | 2,795 | 2,735 | 2,795 | 596,200 | 1,397.50 |
| 2007-01-25 | 2,770 | 2,770 | 2,745 | 2,760 | 348,800 | 1,380 |
| 2007-01-24 | 2,730 | 2,765 | 2,725 | 2,750 | 368,100 | 1,375 |
| 2007-01-23 | 2,710 | 2,725 | 2,700 | 2,720 | 310,200 | 1,360 |
| 2007-01-22 | 2,700 | 2,720 | 2,685 | 2,700 | 183,000 | 1,350 |
| 2007-01-19 | 2,715 | 2,725 | 2,685 | 2,695 | 235,800 | 1,347.50 |
| 2007-01-18 | 2,700 | 2,705 | 2,680 | 2,690 | 311,900 | 1,345 |
| 2007-01-17 | 2,695 | 2,725 | 2,665 | 2,700 | 479,300 | 1,350 |
| 2007-01-16 | 2,695 | 2,710 | 2,675 | 2,685 | 456,400 | 1,342.50 |
| 2007-01-15 | 2,675 | 2,710 | 2,660 | 2,680 | 366,300 | 1,340 |
| 2007-01-12 | 2,645 | 2,650 | 2,625 | 2,645 | 196,200 | 1,322.50 |
| 2007-01-11 | 2,655 | 2,655 | 2,620 | 2,630 | 221,200 | 1,315 |
| 2007-01-10 | 2,665 | 2,705 | 2,625 | 2,635 | 309,600 | 1,317.50 |
| 2007-01-09 | 2,615 | 2,685 | 2,610 | 2,670 | 412,200 | 1,335 |
| 2007-01-05 | 2,645 | 2,650 | 2,595 | 2,605 | 173,300 | 1,302.50 |
| 2007-01-04 | 2,660 | 2,660 | 2,630 | 2,640 | 73,800 | 1,320 |
分割・併合履歴 ： [2018-09-26]1株→2株
