6905 コーセル(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 | 1,417 | 1,421 | 1,385 | 1,385 | 78,600 | 1,385 |
| 2007-12-27 | 1,473 | 1,473 | 1,434 | 1,437 | 129,000 | 1,437 |
| 2007-12-26 | 1,422 | 1,475 | 1,422 | 1,473 | 156,800 | 1,473 |
| 2007-12-25 | 1,429 | 1,429 | 1,405 | 1,422 | 118,400 | 1,422 |
| 2007-12-21 | 1,400 | 1,415 | 1,338 | 1,409 | 144,800 | 1,409 |
| 2007-12-20 | 1,415 | 1,415 | 1,390 | 1,401 | 118,000 | 1,401 |
| 2007-12-19 | 1,415 | 1,422 | 1,400 | 1,404 | 231,900 | 1,404 |
| 2007-12-18 | 1,440 | 1,440 | 1,390 | 1,410 | 283,500 | 1,410 |
| 2007-12-17 | 1,430 | 1,456 | 1,420 | 1,450 | 71,500 | 1,450 |
| 2007-12-14 | 1,442 | 1,470 | 1,438 | 1,441 | 105,700 | 1,441 |
| 2007-12-13 | 1,467 | 1,470 | 1,430 | 1,437 | 132,200 | 1,437 |
| 2007-12-12 | 1,477 | 1,477 | 1,430 | 1,462 | 128,800 | 1,462 |
| 2007-12-11 | 1,497 | 1,497 | 1,470 | 1,477 | 60,500 | 1,477 |
| 2007-12-10 | 1,502 | 1,503 | 1,472 | 1,481 | 128,900 | 1,481 |
| 2007-12-07 | 1,506 | 1,513 | 1,492 | 1,502 | 99,500 | 1,502 |
| 2007-12-06 | 1,500 | 1,516 | 1,493 | 1,513 | 152,500 | 1,513 |
| 2007-12-05 | 1,481 | 1,504 | 1,475 | 1,500 | 79,000 | 1,500 |
| 2007-12-04 | 1,500 | 1,510 | 1,472 | 1,478 | 75,700 | 1,478 |
| 2007-12-03 | 1,522 | 1,537 | 1,490 | 1,500 | 116,300 | 1,500 |
| 2007-11-30 | 1,500 | 1,522 | 1,490 | 1,522 | 125,400 | 1,522 |
| 2007-11-29 | 1,500 | 1,527 | 1,475 | 1,507 | 148,800 | 1,507 |
| 2007-11-28 | 1,507 | 1,507 | 1,479 | 1,496 | 51,800 | 1,496 |
| 2007-11-27 | 1,500 | 1,515 | 1,474 | 1,507 | 130,400 | 1,507 |
| 2007-11-26 | 1,490 | 1,530 | 1,472 | 1,500 | 197,100 | 1,500 |
| 2007-11-22 | 1,475 | 1,504 | 1,475 | 1,498 | 101,900 | 1,498 |
| 2007-11-21 | 1,517 | 1,520 | 1,490 | 1,500 | 150,500 | 1,500 |
| 2007-11-20 | 1,509 | 1,520 | 1,460 | 1,506 | 147,400 | 1,506 |
| 2007-11-19 | 1,515 | 1,520 | 1,495 | 1,509 | 131,600 | 1,509 |
| 2007-11-16 | 1,480 | 1,526 | 1,470 | 1,510 | 127,900 | 1,510 |
| 2007-11-15 | 1,525 | 1,525 | 1,510 | 1,524 | 75,600 | 1,524 |
| 2007-11-14 | 1,508 | 1,540 | 1,508 | 1,538 | 134,100 | 1,538 |
| 2007-11-13 | 1,470 | 1,515 | 1,470 | 1,508 | 63,700 | 1,508 |
| 2007-11-12 | 1,461 | 1,511 | 1,461 | 1,487 | 90,000 | 1,487 |
| 2007-11-09 | 1,552 | 1,552 | 1,510 | 1,526 | 86,000 | 1,526 |
| 2007-11-08 | 1,562 | 1,591 | 1,528 | 1,570 | 115,900 | 1,570 |
| 2007-11-07 | 1,580 | 1,614 | 1,567 | 1,592 | 53,600 | 1,592 |
| 2007-11-06 | 1,565 | 1,613 | 1,556 | 1,608 | 60,700 | 1,608 |
| 2007-11-05 | 1,600 | 1,610 | 1,589 | 1,595 | 76,000 | 1,595 |
| 2007-11-02 | 1,600 | 1,620 | 1,588 | 1,603 | 69,700 | 1,603 |
| 2007-11-01 | 1,600 | 1,622 | 1,598 | 1,622 | 91,700 | 1,622 |
| 2007-10-31 | 1,629 | 1,640 | 1,600 | 1,640 | 85,700 | 1,640 |
| 2007-10-30 | 1,596 | 1,640 | 1,585 | 1,629 | 148,800 | 1,629 |
| 2007-10-29 | 1,608 | 1,615 | 1,583 | 1,599 | 137,700 | 1,599 |
| 2007-10-26 | 1,601 | 1,616 | 1,591 | 1,608 | 77,100 | 1,608 |
| 2007-10-25 | 1,596 | 1,624 | 1,595 | 1,600 | 60,900 | 1,600 |
| 2007-10-24 | 1,600 | 1,615 | 1,580 | 1,589 | 53,000 | 1,589 |
| 2007-10-23 | 1,600 | 1,630 | 1,583 | 1,601 | 61,900 | 1,601 |
| 2007-10-22 | 1,565 | 1,570 | 1,444 | 1,554 | 128,400 | 1,554 |
| 2007-10-19 | 1,600 | 1,610 | 1,587 | 1,595 | 65,100 | 1,595 |
| 2007-10-18 | 1,585 | 1,618 | 1,585 | 1,612 | 49,800 | 1,612 |
| 2007-10-17 | 1,600 | 1,622 | 1,567 | 1,583 | 97,000 | 1,583 |
| 2007-10-16 | 1,646 | 1,650 | 1,584 | 1,600 | 157,300 | 1,600 |
| 2007-10-15 | 1,704 | 1,704 | 1,652 | 1,676 | 107,000 | 1,676 |
| 2007-10-12 | 1,727 | 1,744 | 1,705 | 1,705 | 71,400 | 1,705 |
| 2007-10-11 | 1,685 | 1,730 | 1,685 | 1,727 | 73,000 | 1,727 |
| 2007-10-10 | 1,707 | 1,721 | 1,694 | 1,700 | 67,700 | 1,700 |
| 2007-10-09 | 1,701 | 1,731 | 1,675 | 1,706 | 39,700 | 1,706 |
| 2007-10-05 | 1,717 | 1,717 | 1,670 | 1,695 | 64,000 | 1,695 |
| 2007-10-04 | 1,735 | 1,744 | 1,709 | 1,716 | 30,200 | 1,716 |
| 2007-10-03 | 1,717 | 1,750 | 1,691 | 1,750 | 113,900 | 1,750 |
| 2007-10-02 | 1,719 | 1,728 | 1,701 | 1,717 | 70,600 | 1,717 |
| 2007-10-01 | 1,719 | 1,726 | 1,655 | 1,693 | 45,100 | 1,693 |
| 2007-09-28 | 1,670 | 1,711 | 1,670 | 1,708 | 91,300 | 1,708 |
| 2007-09-27 | 1,621 | 1,666 | 1,620 | 1,665 | 83,100 | 1,665 |
| 2007-09-26 | 1,601 | 1,621 | 1,595 | 1,621 | 44,000 | 1,621 |
| 2007-09-25 | 1,588 | 1,618 | 1,588 | 1,608 | 43,200 | 1,608 |
| 2007-09-21 | 1,583 | 1,600 | 1,573 | 1,588 | 87,200 | 1,588 |
| 2007-09-20 | 1,627 | 1,630 | 1,596 | 1,613 | 53,000 | 1,613 |
| 2007-09-19 | 1,565 | 1,628 | 1,565 | 1,620 | 54,700 | 1,620 |
| 2007-09-18 | 1,565 | 1,577 | 1,537 | 1,552 | 70,500 | 1,552 |
| 2007-09-14 | 1,585 | 1,622 | 1,585 | 1,595 | 91,800 | 1,595 |
| 2007-09-13 | 1,631 | 1,649 | 1,595 | 1,596 | 97,500 | 1,596 |
| 2007-09-12 | 1,635 | 1,655 | 1,601 | 1,601 | 94,200 | 1,601 |
| 2007-09-11 | 1,591 | 1,681 | 1,591 | 1,622 | 118,100 | 1,622 |
| 2007-09-10 | 1,561 | 1,622 | 1,556 | 1,577 | 129,500 | 1,577 |
| 2007-09-07 | 1,584 | 1,645 | 1,575 | 1,615 | 207,700 | 1,615 |
| 2007-09-06 | 1,700 | 1,706 | 1,564 | 1,577 | 348,700 | 1,577 |
| 2007-09-05 | 1,720 | 1,735 | 1,705 | 1,713 | 52,400 | 1,713 |
| 2007-09-04 | 1,735 | 1,738 | 1,725 | 1,732 | 21,200 | 1,732 |
| 2007-09-03 | 1,749 | 1,749 | 1,725 | 1,730 | 31,500 | 1,730 |
| 2007-08-31 | 1,729 | 1,748 | 1,726 | 1,748 | 154,900 | 1,748 |
| 2007-08-30 | 1,733 | 1,753 | 1,709 | 1,728 | 63,000 | 1,728 |
| 2007-08-29 | 1,740 | 1,754 | 1,728 | 1,732 | 80,100 | 1,732 |
| 2007-08-28 | 1,740 | 1,761 | 1,740 | 1,757 | 36,900 | 1,757 |
| 2007-08-27 | 1,760 | 1,762 | 1,731 | 1,739 | 53,200 | 1,739 |
| 2007-08-24 | 1,755 | 1,755 | 1,718 | 1,725 | 89,800 | 1,725 |
| 2007-08-23 | 1,729 | 1,782 | 1,729 | 1,754 | 96,000 | 1,754 |
| 2007-08-22 | 1,730 | 1,759 | 1,713 | 1,749 | 46,800 | 1,749 |
| 2007-08-21 | 1,729 | 1,760 | 1,720 | 1,744 | 79,700 | 1,744 |
| 2007-08-20 | 1,710 | 1,787 | 1,710 | 1,734 | 130,300 | 1,734 |
| 2007-08-17 | 1,741 | 1,750 | 1,710 | 1,710 | 84,600 | 1,710 |
| 2007-08-16 | 1,722 | 1,743 | 1,715 | 1,732 | 78,100 | 1,732 |
| 2007-08-15 | 1,794 | 1,795 | 1,740 | 1,745 | 65,500 | 1,745 |
| 2007-08-14 | 1,800 | 1,800 | 1,714 | 1,794 | 209,300 | 1,794 |
| 2007-08-13 | 1,970 | 1,975 | 1,791 | 1,849 | 169,100 | 1,849 |
| 2007-08-10 | 1,894 | 2,015 | 1,847 | 1,994 | 373,100 | 1,994 |
| 2007-08-09 | 1,820 | 1,937 | 1,799 | 1,924 | 470,300 | 1,924 |
| 2007-08-08 | 1,780 | 1,819 | 1,760 | 1,798 | 157,100 | 1,798 |
| 2007-08-07 | 1,759 | 1,770 | 1,738 | 1,750 | 50,500 | 1,750 |
| 2007-08-06 | 1,775 | 1,775 | 1,728 | 1,758 | 54,900 | 1,758 |
| 2007-08-03 | 1,765 | 1,780 | 1,751 | 1,774 | 94,300 | 1,774 |
| 2007-08-02 | 1,777 | 1,781 | 1,750 | 1,768 | 65,200 | 1,768 |
| 2007-08-01 | 1,796 | 1,796 | 1,772 | 1,776 | 56,500 | 1,776 |
| 2007-07-31 | 1,783 | 1,798 | 1,763 | 1,796 | 66,300 | 1,796 |
| 2007-07-30 | 1,740 | 1,784 | 1,740 | 1,783 | 66,700 | 1,783 |
| 2007-07-27 | 1,710 | 1,781 | 1,710 | 1,764 | 83,200 | 1,764 |
| 2007-07-26 | 1,800 | 1,811 | 1,797 | 1,800 | 77,700 | 1,800 |
| 2007-07-25 | 1,800 | 1,814 | 1,780 | 1,811 | 89,000 | 1,811 |
| 2007-07-24 | 1,799 | 1,834 | 1,798 | 1,833 | 78,500 | 1,833 |
| 2007-07-23 | 1,808 | 1,815 | 1,791 | 1,798 | 173,900 | 1,798 |
| 2007-07-20 | 1,812 | 1,817 | 1,782 | 1,807 | 100,200 | 1,807 |
| 2007-07-19 | 1,835 | 1,838 | 1,800 | 1,825 | 138,800 | 1,825 |
| 2007-07-18 | 1,853 | 1,853 | 1,816 | 1,831 | 148,600 | 1,831 |
| 2007-07-17 | 1,819 | 1,835 | 1,810 | 1,833 | 156,100 | 1,833 |
| 2007-07-13 | 1,827 | 1,828 | 1,812 | 1,822 | 206,200 | 1,822 |
| 2007-07-12 | 1,779 | 1,815 | 1,765 | 1,797 | 233,500 | 1,797 |
| 2007-07-11 | 1,741 | 1,775 | 1,740 | 1,770 | 214,100 | 1,770 |
| 2007-07-10 | 1,730 | 1,748 | 1,725 | 1,740 | 107,000 | 1,740 |
| 2007-07-09 | 1,700 | 1,720 | 1,670 | 1,720 | 219,200 | 1,720 |
| 2007-07-06 | 1,738 | 1,739 | 1,712 | 1,713 | 153,800 | 1,713 |
| 2007-07-05 | 1,758 | 1,760 | 1,733 | 1,738 | 151,500 | 1,738 |
| 2007-07-04 | 1,764 | 1,772 | 1,756 | 1,757 | 63,200 | 1,757 |
| 2007-07-03 | 1,776 | 1,777 | 1,750 | 1,754 | 165,800 | 1,754 |
| 2007-07-02 | 1,785 | 1,786 | 1,770 | 1,781 | 146,300 | 1,781 |
| 2007-06-29 | 1,783 | 1,790 | 1,771 | 1,785 | 101,000 | 1,785 |
| 2007-06-28 | 1,790 | 1,794 | 1,780 | 1,786 | 103,300 | 1,786 |
| 2007-06-27 | 1,790 | 1,802 | 1,776 | 1,779 | 128,200 | 1,779 |
| 2007-06-26 | 1,815 | 1,816 | 1,792 | 1,794 | 96,500 | 1,794 |
| 2007-06-25 | 1,840 | 1,841 | 1,806 | 1,816 | 157,400 | 1,816 |
| 2007-06-22 | 1,860 | 1,864 | 1,820 | 1,841 | 144,600 | 1,841 |
| 2007-06-21 | 1,816 | 1,859 | 1,810 | 1,851 | 339,200 | 1,851 |
| 2007-06-20 | 1,802 | 1,802 | 1,763 | 1,788 | 188,600 | 1,788 |
| 2007-06-19 | 1,820 | 1,828 | 1,795 | 1,805 | 191,000 | 1,805 |
| 2007-06-18 | 1,830 | 1,839 | 1,800 | 1,820 | 225,400 | 1,820 |
| 2007-06-15 | 1,870 | 1,871 | 1,822 | 1,845 | 255,600 | 1,845 |
| 2007-06-14 | 1,867 | 1,887 | 1,834 | 1,877 | 362,800 | 1,877 |
| 2007-06-13 | 2,005 | 2,010 | 1,910 | 1,955 | 229,600 | 1,955 |
| 2007-06-12 | 2,075 | 2,075 | 2,005 | 2,025 | 65,500 | 2,025 |
| 2007-06-11 | 2,095 | 2,095 | 2,050 | 2,070 | 32,400 | 2,070 |
| 2007-06-08 | 2,075 | 2,080 | 1,995 | 2,035 | 126,500 | 2,035 |
| 2007-06-07 | 2,105 | 2,110 | 2,085 | 2,100 | 60,400 | 2,100 |
| 2007-06-06 | 2,075 | 2,160 | 2,065 | 2,110 | 113,900 | 2,110 |
| 2007-06-05 | 2,035 | 2,080 | 2,025 | 2,080 | 70,000 | 2,080 |
| 2007-06-04 | 2,050 | 2,050 | 2,025 | 2,030 | 38,000 | 2,030 |
| 2007-06-01 | 2,030 | 2,045 | 2,020 | 2,040 | 70,000 | 2,040 |
| 2007-05-31 | 2,010 | 2,025 | 2,000 | 2,025 | 41,300 | 2,025 |
| 2007-05-30 | 2,005 | 2,015 | 1,990 | 2,005 | 75,900 | 2,005 |
| 2007-05-29 | 2,025 | 2,035 | 2,000 | 2,015 | 47,300 | 2,015 |
| 2007-05-28 | 2,035 | 2,050 | 1,994 | 2,020 | 63,100 | 2,020 |
| 2007-05-25 | 2,025 | 2,050 | 2,025 | 2,045 | 43,300 | 2,045 |
| 2007-05-24 | 2,010 | 2,040 | 2,005 | 2,025 | 32,200 | 2,025 |
| 2007-05-23 | 2,015 | 2,035 | 1,987 | 2,030 | 50,900 | 2,030 |
| 2007-05-22 | 1,960 | 1,990 | 1,940 | 1,986 | 60,500 | 1,986 |
| 2007-05-21 | 1,962 | 1,982 | 1,945 | 1,974 | 63,500 | 1,974 |
| 2007-05-18 | 2,000 | 2,000 | 1,945 | 1,981 | 81,300 | 1,981 |
| 2007-05-17 | 2,015 | 2,035 | 2,005 | 2,015 | 76,100 | 2,015 |
| 2007-05-16 | 2,020 | 2,030 | 2,010 | 2,010 | 76,400 | 2,010 |
| 2007-05-15 | 2,060 | 2,060 | 2,015 | 2,020 | 56,600 | 2,020 |
| 2007-05-14 | 2,055 | 2,080 | 2,055 | 2,080 | 54,000 | 2,080 |
| 2007-05-11 | 2,060 | 2,065 | 2,040 | 2,040 | 39,200 | 2,040 |
| 2007-05-10 | 2,055 | 2,060 | 2,045 | 2,055 | 36,600 | 2,055 |
| 2007-05-09 | 2,065 | 2,070 | 2,055 | 2,060 | 32,100 | 2,060 |
| 2007-05-08 | 2,085 | 2,085 | 2,065 | 2,080 | 29,300 | 2,080 |
| 2007-05-07 | 2,050 | 2,080 | 2,050 | 2,080 | 71,600 | 2,080 |
| 2007-05-02 | 2,055 | 2,060 | 2,030 | 2,045 | 43,900 | 2,045 |
| 2007-05-01 | 2,060 | 2,080 | 2,045 | 2,060 | 49,300 | 2,060 |
| 2007-04-27 | 2,045 | 2,080 | 2,045 | 2,065 | 42,000 | 2,065 |
| 2007-04-26 | 2,050 | 2,070 | 2,045 | 2,065 | 54,200 | 2,065 |
| 2007-04-25 | 2,045 | 2,080 | 2,040 | 2,050 | 43,400 | 2,050 |
| 2007-04-24 | 2,080 | 2,080 | 2,040 | 2,065 | 48,100 | 2,065 |
| 2007-04-23 | 2,100 | 2,110 | 2,070 | 2,075 | 61,300 | 2,075 |
| 2007-04-20 | 2,075 | 2,085 | 2,070 | 2,080 | 43,000 | 2,080 |
| 2007-04-19 | 2,110 | 2,110 | 2,070 | 2,070 | 49,300 | 2,070 |
| 2007-04-18 | 2,090 | 2,120 | 2,080 | 2,115 | 84,300 | 2,115 |
| 2007-04-17 | 2,100 | 2,100 | 2,075 | 2,085 | 71,100 | 2,085 |
| 2007-04-16 | 2,075 | 2,095 | 2,070 | 2,085 | 67,800 | 2,085 |
| 2007-04-13 | 2,095 | 2,110 | 2,070 | 2,070 | 78,600 | 2,070 |
| 2007-04-12 | 2,100 | 2,110 | 2,090 | 2,095 | 50,600 | 2,095 |
| 2007-04-11 | 2,120 | 2,130 | 2,110 | 2,115 | 37,900 | 2,115 |
| 2007-04-10 | 2,120 | 2,120 | 2,110 | 2,115 | 36,700 | 2,115 |
| 2007-04-09 | 2,100 | 2,125 | 2,100 | 2,125 | 59,300 | 2,125 |
| 2007-04-06 | 2,085 | 2,095 | 2,065 | 2,075 | 67,500 | 2,075 |
| 2007-04-05 | 2,100 | 2,105 | 2,080 | 2,100 | 107,700 | 2,100 |
| 2007-04-04 | 2,070 | 2,085 | 2,060 | 2,085 | 94,400 | 2,085 |
| 2007-04-03 | 2,065 | 2,065 | 2,030 | 2,045 | 109,500 | 2,045 |
| 2007-04-02 | 2,065 | 2,100 | 2,050 | 2,060 | 178,100 | 2,060 |
| 2007-03-30 | 2,100 | 2,120 | 2,090 | 2,100 | 74,200 | 2,100 |
| 2007-03-29 | 2,055 | 2,090 | 2,050 | 2,080 | 126,400 | 2,080 |
| 2007-03-28 | 2,100 | 2,100 | 2,055 | 2,070 | 179,200 | 2,070 |
| 2007-03-27 | 2,095 | 2,095 | 2,070 | 2,085 | 68,400 | 2,085 |
| 2007-03-26 | 2,090 | 2,095 | 2,075 | 2,095 | 125,300 | 2,095 |
| 2007-03-23 | 2,075 | 2,080 | 2,060 | 2,075 | 212,700 | 2,075 |
| 2007-03-22 | 2,040 | 2,080 | 2,025 | 2,070 | 218,800 | 2,070 |
| 2007-03-20 | 2,005 | 2,030 | 2,000 | 2,025 | 108,700 | 2,025 |
| 2007-03-19 | 1,976 | 2,005 | 1,961 | 2,000 | 163,600 | 2,000 |
| 2007-03-16 | 1,977 | 1,980 | 1,955 | 1,964 | 176,200 | 1,964 |
| 2007-03-15 | 1,953 | 1,967 | 1,941 | 1,967 | 164,000 | 1,967 |
| 2007-03-14 | 1,992 | 1,992 | 1,917 | 1,940 | 410,700 | 1,940 |
| 2007-03-13 | 2,005 | 2,010 | 1,977 | 1,996 | 291,400 | 1,996 |
| 2007-03-12 | 2,040 | 2,045 | 2,010 | 2,025 | 102,500 | 2,025 |
| 2007-03-09 | 2,040 | 2,045 | 2,025 | 2,035 | 215,800 | 2,035 |
| 2007-03-08 | 1,995 | 2,025 | 1,984 | 2,010 | 288,900 | 2,010 |
| 2007-03-07 | 1,950 | 2,010 | 1,949 | 2,000 | 254,500 | 2,000 |
| 2007-03-06 | 1,900 | 1,939 | 1,886 | 1,939 | 90,700 | 1,939 |
| 2007-03-05 | 1,923 | 1,929 | 1,878 | 1,905 | 170,000 | 1,905 |
| 2007-03-02 | 1,970 | 1,970 | 1,940 | 1,946 | 74,600 | 1,946 |
| 2007-03-01 | 2,000 | 2,000 | 1,955 | 1,971 | 93,000 | 1,971 |
| 2007-02-28 | 1,940 | 1,973 | 1,903 | 1,973 | 166,200 | 1,973 |
| 2007-02-27 | 2,025 | 2,030 | 1,999 | 2,015 | 108,500 | 2,015 |
| 2007-02-26 | 2,045 | 2,050 | 2,005 | 2,015 | 133,400 | 2,015 |
| 2007-02-23 | 2,020 | 2,040 | 2,015 | 2,040 | 102,000 | 2,040 |
| 2007-02-22 | 2,010 | 2,015 | 2,000 | 2,015 | 98,500 | 2,015 |
| 2007-02-21 | 2,025 | 2,025 | 1,995 | 2,005 | 139,900 | 2,005 |
| 2007-02-20 | 2,030 | 2,035 | 2,010 | 2,020 | 102,400 | 2,020 |
| 2007-02-19 | 1,995 | 2,025 | 1,986 | 2,020 | 136,900 | 2,020 |
| 2007-02-16 | 1,990 | 1,995 | 1,984 | 1,988 | 77,500 | 1,988 |
| 2007-02-15 | 1,987 | 1,999 | 1,985 | 1,998 | 108,800 | 1,998 |
| 2007-02-14 | 1,981 | 1,988 | 1,973 | 1,986 | 111,400 | 1,986 |
| 2007-02-13 | 1,977 | 1,994 | 1,958 | 1,968 | 120,200 | 1,968 |
| 2007-02-09 | 1,970 | 1,973 | 1,949 | 1,962 | 72,100 | 1,962 |
| 2007-02-08 | 1,949 | 1,960 | 1,939 | 1,951 | 169,800 | 1,951 |
| 2007-02-07 | 1,970 | 1,987 | 1,939 | 1,948 | 249,400 | 1,948 |
| 2007-02-06 | 1,948 | 1,958 | 1,928 | 1,942 | 99,700 | 1,942 |
| 2007-02-05 | 1,972 | 1,972 | 1,920 | 1,930 | 184,600 | 1,930 |
| 2007-02-02 | 1,965 | 1,976 | 1,947 | 1,970 | 158,200 | 1,970 |
| 2007-02-01 | 1,959 | 1,967 | 1,948 | 1,961 | 101,700 | 1,961 |
| 2007-01-31 | 1,980 | 1,984 | 1,950 | 1,958 | 140,500 | 1,958 |
| 2007-01-30 | 1,977 | 1,995 | 1,963 | 1,971 | 196,300 | 1,971 |
| 2007-01-29 | 1,957 | 1,979 | 1,955 | 1,964 | 170,000 | 1,964 |
| 2007-01-26 | 1,950 | 1,960 | 1,940 | 1,956 | 95,800 | 1,956 |
| 2007-01-25 | 1,967 | 1,979 | 1,961 | 1,964 | 102,800 | 1,964 |
| 2007-01-24 | 1,981 | 1,987 | 1,966 | 1,966 | 119,400 | 1,966 |
| 2007-01-23 | 1,990 | 1,990 | 1,981 | 1,988 | 105,700 | 1,988 |
| 2007-01-22 | 1,992 | 1,996 | 1,984 | 1,988 | 144,700 | 1,988 |
| 2007-01-19 | 1,979 | 1,995 | 1,968 | 1,978 | 118,700 | 1,978 |
| 2007-01-18 | 1,979 | 1,979 | 1,960 | 1,964 | 86,100 | 1,964 |
| 2007-01-17 | 1,948 | 1,981 | 1,930 | 1,968 | 144,400 | 1,968 |
| 2007-01-16 | 1,932 | 1,947 | 1,925 | 1,942 | 93,900 | 1,942 |
| 2007-01-15 | 1,925 | 1,946 | 1,912 | 1,945 | 160,400 | 1,945 |
| 2007-01-12 | 1,917 | 1,937 | 1,896 | 1,925 | 120,200 | 1,925 |
| 2007-01-11 | 1,895 | 1,923 | 1,895 | 1,904 | 85,700 | 1,904 |
| 2007-01-10 | 1,925 | 1,935 | 1,893 | 1,897 | 145,500 | 1,897 |
| 2007-01-09 | 1,921 | 1,948 | 1,908 | 1,928 | 174,900 | 1,928 |
| 2007-01-05 | 1,941 | 1,949 | 1,915 | 1,920 | 208,600 | 1,920 |
| 2007-01-04 | 1,919 | 1,919 | 1,888 | 1,911 | 58,400 | 1,911 |
分割・併合履歴 ： [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株
