6918 (株)アバールデータ 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 | 1,055 | 1,055 | 985 | 985 | 1,100 | 985 |
| 2007-12-27 | 1,060 | 1,060 | 1,040 | 1,050 | 4,700 | 1,050 |
| 2007-12-26 | 1,040 | 1,040 | 1,000 | 1,000 | 3,800 | 1,000 |
| 2007-12-25 | 1,003 | 1,023 | 985 | 1,000 | 8,700 | 1,000 |
| 2007-12-21 | 1,002 | 1,021 | 990 | 1,021 | 4,900 | 1,021 |
| 2007-12-20 | 1,050 | 1,050 | 1,012 | 1,050 | 4,400 | 1,050 |
| 2007-12-19 | 1,031 | 1,050 | 1,031 | 1,050 | 4,200 | 1,050 |
| 2007-12-18 | 1,049 | 1,050 | 1,030 | 1,050 | 1,500 | 1,050 |
| 2007-12-17 | 1,030 | 1,050 | 1,030 | 1,050 | 1,900 | 1,050 |
| 2007-12-14 | 1,000 | 1,030 | 999 | 1,030 | 2,300 | 1,030 |
| 2007-12-13 | 1,011 | 1,050 | 1,011 | 1,020 | 2,100 | 1,020 |
| 2007-12-12 | 1,080 | 1,080 | 1,050 | 1,050 | 1,300 | 1,050 |
| 2007-12-11 | 1,100 | 1,100 | 1,080 | 1,080 | 15,100 | 1,080 |
| 2007-12-10 | 1,149 | 1,149 | 1,100 | 1,100 | 3,500 | 1,100 |
| 2007-12-07 | 1,080 | 1,090 | 1,080 | 1,090 | 3,300 | 1,090 |
| 2007-12-06 | 981 | 990 | 980 | 990 | 700 | 990 |
| 2007-12-05 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2007-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2007-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2007-11-30 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2007-11-29 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 1,040 |
| 2007-11-28 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2007-11-27 | 1,000 | 1,030 | 990 | 1,030 | 4,100 | 1,030 |
| 2007-11-26 | 960 | 1,000 | 960 | 1,000 | 4,800 | 1,000 |
| 2007-11-22 | 921 | 945 | 921 | 945 | 5,100 | 945 |
| 2007-11-21 | 911 | 922 | 911 | 915 | 6,700 | 915 |
| 2007-11-20 | 967 | 970 | 960 | 961 | 6,700 | 961 |
| 2007-11-19 | 970 | 970 | 970 | 970 | 15,500 | 970 |
| 2007-11-16 | 980 | 980 | 970 | 975 | 4,500 | 975 |
| 2007-11-15 | 970 | 1,000 | 970 | 1,000 | 20,000 | 1,000 |
| 2007-11-14 | 970 | 971 | 951 | 952 | 18,500 | 952 |
| 2007-11-13 | 970 | 1,000 | 960 | 971 | 29,500 | 971 |
| 2007-11-12 | 971 | 971 | 970 | 970 | 40,100 | 970 |
| 2007-11-09 | 976 | 976 | 966 | 970 | 5,800 | 970 |
| 2007-11-08 | 995 | 995 | 955 | 975 | 5,800 | 975 |
| 2007-11-07 | 980 | 985 | 975 | 975 | 1,800 | 975 |
| 2007-11-06 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2007-11-05 | 997 | 1,039 | 997 | 1,020 | 1,200 | 1,020 |
| 2007-11-02 | 997 | 997 | 997 | 997 | 200 | 997 |
| 2007-11-01 | 1,021 | 1,021 | 977 | 977 | 800 | 977 |
| 2007-10-31 | 940 | 960 | 940 | 951 | 6,800 | 951 |
| 2007-10-30 | 960 | 960 | 950 | 950 | 3,400 | 950 |
| 2007-10-29 | 960 | 1,000 | 955 | 955 | 3,700 | 955 |
| 2007-10-26 | 996 | 996 | 955 | 955 | 2,400 | 955 |
| 2007-10-25 | 1,000 | 1,000 | 996 | 996 | 400 | 996 |
| 2007-10-24 | 1,011 | 1,020 | 1,001 | 1,002 | 2,900 | 1,002 |
| 2007-10-23 | 995 | 1,010 | 995 | 1,001 | 900 | 1,001 |
| 2007-10-22 | 1,000 | 1,000 | 990 | 990 | 1,300 | 990 |
| 2007-10-19 | 1,015 | 1,015 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2007-10-18 | 1,014 | 1,020 | 1,014 | 1,015 | 13,200 | 1,015 |
| 2007-10-17 | 1,010 | 1,017 | 1,009 | 1,015 | 43,600 | 1,015 |
| 2007-10-16 | 1,015 | 1,015 | 990 | 990 | 3,400 | 990 |
| 2007-10-15 | 1,016 | 1,017 | 1,015 | 1,017 | 1,800 | 1,017 |
| 2007-10-12 | 1,011 | 1,018 | 1,011 | 1,011 | 18,500 | 1,011 |
| 2007-10-11 | 1,020 | 1,040 | 1,019 | 1,031 | 3,600 | 1,031 |
| 2007-10-10 | 1,041 | 1,051 | 970 | 1,019 | 2,800 | 1,019 |
| 2007-10-09 | 1,079 | 1,100 | 1,078 | 1,100 | 5,900 | 1,100 |
| 2007-10-05 | 1,100 | 1,100 | 1,099 | 1,099 | 5,700 | 1,099 |
| 2007-10-04 | 1,049 | 1,095 | 1,049 | 1,095 | 7,300 | 1,095 |
| 2007-10-03 | 1,050 | 1,051 | 1,050 | 1,050 | 1,600 | 1,050 |
| 2007-10-02 | 1,085 | 1,085 | 1,040 | 1,040 | 1,100 | 1,040 |
| 2007-10-01 | 980 | 995 | 980 | 995 | 2,800 | 995 |
| 2007-09-28 | 990 | 1,050 | 990 | 1,000 | 6,300 | 1,000 |
| 2007-09-27 | 945 | 955 | 940 | 950 | 30,300 | 950 |
| 2007-09-26 | 895 | 895 | 890 | 895 | 2,800 | 895 |
| 2007-09-25 | 929 | 929 | 899 | 905 | 1,600 | 905 |
| 2007-09-21 | 947 | 947 | 917 | 934 | 8,900 | 934 |
| 2007-09-20 | 950 | 965 | 899 | 917 | 14,900 | 917 |
| 2007-09-19 | 910 | 969 | 910 | 951 | 28,600 | 951 |
| 2007-09-18 | 900 | 920 | 900 | 920 | 9,200 | 920 |
| 2007-09-14 | 1,069 | 1,069 | 1,001 | 1,020 | 15,400 | 1,020 |
| 2007-09-13 | 1,129 | 1,149 | 1,129 | 1,149 | 200 | 1,149 |
| 2007-09-12 | 1,129 | 1,149 | 1,120 | 1,149 | 3,300 | 1,149 |
| 2007-09-11 | 1,207 | 1,207 | 1,135 | 1,149 | 1,400 | 1,149 |
| 2007-09-10 | 1,141 | 1,187 | 1,141 | 1,187 | 300 | 1,187 |
| 2007-09-07 | 1,219 | 1,219 | 1,216 | 1,216 | 900 | 1,216 |
| 2007-09-06 | 1,200 | 1,200 | 1,125 | 1,199 | 1,600 | 1,199 |
| 2007-09-05 | 1,200 | 1,201 | 1,200 | 1,201 | 400 | 1,201 |
| 2007-09-04 | 1,245 | 1,245 | 1,180 | 1,220 | 2,700 | 1,220 |
| 2007-09-03 | 1,225 | 1,226 | 1,222 | 1,225 | 3,300 | 1,225 |
| 2007-08-31 | 1,228 | 1,229 | 1,221 | 1,225 | 3,200 | 1,225 |
| 2007-08-30 | 1,220 | 1,232 | 1,220 | 1,229 | 3,600 | 1,229 |
| 2007-08-29 | 1,168 | 1,208 | 1,168 | 1,207 | 900 | 1,207 |
| 2007-08-28 | 1,250 | 1,250 | 1,229 | 1,239 | 1,800 | 1,239 |
| 2007-08-27 | 1,206 | 1,251 | 1,205 | 1,250 | 6,000 | 1,250 |
| 2007-08-24 | 1,168 | 1,209 | 1,168 | 1,206 | 5,000 | 1,206 |
| 2007-08-23 | 1,121 | 1,168 | 1,117 | 1,168 | 7,200 | 1,168 |
| 2007-08-22 | 1,150 | 1,150 | 1,120 | 1,120 | 1,100 | 1,120 |
| 2007-08-21 | 1,180 | 1,180 | 1,170 | 1,170 | 200 | 1,170 |
| 2007-08-20 | 1,110 | 1,199 | 1,110 | 1,180 | 9,600 | 1,180 |
| 2007-08-17 | 1,106 | 1,170 | 1,101 | 1,170 | 7,300 | 1,170 |
| 2007-08-16 | 1,192 | 1,205 | 1,170 | 1,181 | 8,100 | 1,181 |
| 2007-08-15 | 1,216 | 1,220 | 1,210 | 1,210 | 3,700 | 1,210 |
| 2007-08-14 | 1,225 | 1,250 | 1,225 | 1,250 | 400 | 1,250 |
| 2007-08-13 | 1,250 | 1,300 | 1,250 | 1,300 | 5,900 | 1,300 |
| 2007-08-10 | 1,230 | 1,240 | 1,210 | 1,215 | 2,400 | 1,215 |
| 2007-08-09 | 1,230 | 1,329 | 1,210 | 1,329 | 14,300 | 1,329 |
| 2007-08-08 | 1,405 | 1,410 | 1,405 | 1,410 | 8,900 | 1,410 |
| 2007-08-07 | 1,413 | 1,413 | 1,400 | 1,412 | 18,200 | 1,412 |
| 2007-08-06 | 1,400 | 1,405 | 1,400 | 1,405 | 13,000 | 1,405 |
| 2007-08-03 | 1,384 | 1,415 | 1,384 | 1,405 | 9,000 | 1,405 |
| 2007-08-02 | 1,384 | 1,419 | 1,380 | 1,400 | 7,500 | 1,400 |
| 2007-08-01 | 1,397 | 1,400 | 1,385 | 1,390 | 4,300 | 1,390 |
| 2007-07-31 | 1,364 | 1,384 | 1,350 | 1,384 | 2,600 | 1,384 |
| 2007-07-30 | 1,328 | 1,347 | 1,310 | 1,347 | 3,500 | 1,347 |
| 2007-07-27 | 1,345 | 1,354 | 1,345 | 1,349 | 25,000 | 1,349 |
| 2007-07-26 | 1,300 | 1,331 | 1,300 | 1,325 | 17,400 | 1,325 |
| 2007-07-25 | 1,300 | 1,303 | 1,298 | 1,303 | 3,900 | 1,303 |
| 2007-07-24 | 1,325 | 1,330 | 1,300 | 1,311 | 6,300 | 1,311 |
| 2007-07-23 | 1,333 | 1,333 | 1,311 | 1,327 | 1,600 | 1,327 |
| 2007-07-20 | 1,338 | 1,340 | 1,335 | 1,335 | 4,300 | 1,335 |
| 2007-07-19 | 1,331 | 1,338 | 1,331 | 1,338 | 2,100 | 1,338 |
| 2007-07-18 | 1,360 | 1,371 | 1,351 | 1,351 | 2,400 | 1,351 |
| 2007-07-17 | 1,375 | 1,378 | 1,360 | 1,375 | 3,900 | 1,375 |
| 2007-07-13 | 1,376 | 1,388 | 1,376 | 1,380 | 3,600 | 1,380 |
| 2007-07-12 | 1,380 | 1,381 | 1,380 | 1,381 | 4,300 | 1,381 |
| 2007-07-11 | 1,380 | 1,398 | 1,379 | 1,379 | 2,300 | 1,379 |
| 2007-07-10 | 1,399 | 1,399 | 1,381 | 1,381 | 5,100 | 1,381 |
| 2007-07-09 | 1,408 | 1,408 | 1,381 | 1,381 | 6,200 | 1,381 |
| 2007-07-06 | 1,440 | 1,440 | 1,391 | 1,400 | 12,300 | 1,400 |
| 2007-07-05 | 1,422 | 1,448 | 1,415 | 1,447 | 3,700 | 1,447 |
| 2007-07-04 | 1,460 | 1,460 | 1,460 | 1,460 | 4,200 | 1,460 |
| 2007-07-03 | 1,485 | 1,485 | 1,440 | 1,450 | 7,400 | 1,450 |
| 2007-07-02 | 1,499 | 1,499 | 1,462 | 1,469 | 2,200 | 1,469 |
| 2007-06-29 | 1,462 | 1,480 | 1,460 | 1,479 | 900 | 1,479 |
| 2007-06-28 | 1,500 | 1,505 | 1,480 | 1,482 | 29,300 | 1,482 |
| 2007-06-27 | 1,407 | 1,485 | 1,407 | 1,485 | 15,000 | 1,485 |
| 2007-06-26 | 1,460 | 1,473 | 1,460 | 1,465 | 13,400 | 1,465 |
| 2007-06-25 | 1,420 | 1,450 | 1,419 | 1,450 | 10,300 | 1,450 |
| 2007-06-22 | 1,370 | 1,420 | 1,370 | 1,410 | 7,800 | 1,410 |
| 2007-06-21 | 1,355 | 1,387 | 1,355 | 1,376 | 7,000 | 1,376 |
| 2007-06-20 | 1,365 | 1,370 | 1,363 | 1,365 | 19,200 | 1,365 |
| 2007-06-19 | 1,385 | 1,389 | 1,370 | 1,370 | 6,600 | 1,370 |
| 2007-06-18 | 1,371 | 1,386 | 1,370 | 1,380 | 5,700 | 1,380 |
| 2007-06-15 | 1,345 | 1,375 | 1,340 | 1,375 | 43,300 | 1,375 |
| 2007-06-14 | 1,344 | 1,366 | 1,341 | 1,365 | 3,300 | 1,365 |
| 2007-06-13 | 1,358 | 1,380 | 1,331 | 1,341 | 7,100 | 1,341 |
| 2007-06-12 | 1,376 | 1,378 | 1,358 | 1,365 | 2,900 | 1,365 |
| 2007-06-11 | 1,330 | 1,384 | 1,320 | 1,378 | 1,400 | 1,378 |
| 2007-06-08 | 1,321 | 1,330 | 1,310 | 1,330 | 7,800 | 1,330 |
| 2007-06-07 | 1,340 | 1,340 | 1,320 | 1,330 | 4,500 | 1,330 |
| 2007-06-06 | 1,350 | 1,355 | 1,345 | 1,346 | 6,700 | 1,346 |
| 2007-06-05 | 1,351 | 1,360 | 1,350 | 1,355 | 3,800 | 1,355 |
| 2007-06-04 | 1,390 | 1,390 | 1,352 | 1,365 | 4,000 | 1,365 |
| 2007-06-01 | 1,368 | 1,370 | 1,330 | 1,350 | 7,600 | 1,350 |
| 2007-05-31 | 1,332 | 1,380 | 1,315 | 1,370 | 36,900 | 1,370 |
| 2007-05-30 | 1,349 | 1,349 | 1,300 | 1,321 | 24,900 | 1,321 |
| 2007-05-29 | 1,320 | 1,340 | 1,303 | 1,335 | 12,600 | 1,335 |
| 2007-05-28 | 1,251 | 1,299 | 1,251 | 1,293 | 14,100 | 1,293 |
| 2007-05-25 | 1,238 | 1,271 | 1,232 | 1,250 | 25,700 | 1,250 |
| 2007-05-24 | 1,271 | 1,271 | 1,252 | 1,258 | 18,600 | 1,258 |
| 2007-05-23 | 1,262 | 1,280 | 1,262 | 1,270 | 32,500 | 1,270 |
| 2007-05-22 | 1,272 | 1,283 | 1,270 | 1,270 | 9,400 | 1,270 |
| 2007-05-21 | 1,265 | 1,279 | 1,260 | 1,270 | 9,300 | 1,270 |
| 2007-05-18 | 1,269 | 1,299 | 1,262 | 1,270 | 13,200 | 1,270 |
| 2007-05-17 | 1,343 | 1,343 | 1,254 | 1,289 | 37,400 | 1,289 |
| 2007-05-16 | 1,400 | 1,412 | 1,400 | 1,403 | 5,000 | 1,403 |
| 2007-05-15 | 1,438 | 1,438 | 1,375 | 1,400 | 7,900 | 1,400 |
| 2007-05-14 | 1,460 | 1,461 | 1,412 | 1,422 | 7,200 | 1,422 |
| 2007-05-11 | 1,460 | 1,465 | 1,450 | 1,460 | 5,900 | 1,460 |
| 2007-05-10 | 1,459 | 1,478 | 1,459 | 1,461 | 3,300 | 1,461 |
| 2007-05-09 | 1,488 | 1,488 | 1,455 | 1,470 | 8,300 | 1,470 |
| 2007-05-08 | 1,454 | 1,488 | 1,450 | 1,488 | 12,700 | 1,488 |
| 2007-05-07 | 1,465 | 1,465 | 1,411 | 1,450 | 9,600 | 1,450 |
| 2007-05-02 | 1,444 | 1,460 | 1,421 | 1,445 | 7,900 | 1,445 |
| 2007-05-01 | 1,430 | 1,440 | 1,410 | 1,430 | 800 | 1,430 |
| 2007-04-27 | 1,439 | 1,439 | 1,420 | 1,430 | 2,700 | 1,430 |
| 2007-04-26 | 1,390 | 1,420 | 1,382 | 1,420 | 5,300 | 1,420 |
| 2007-04-25 | 1,400 | 1,440 | 1,387 | 1,387 | 5,400 | 1,387 |
| 2007-04-24 | 1,400 | 1,415 | 1,400 | 1,402 | 4,700 | 1,402 |
| 2007-04-23 | 1,435 | 1,440 | 1,400 | 1,410 | 9,000 | 1,410 |
| 2007-04-20 | 1,440 | 1,445 | 1,435 | 1,435 | 3,300 | 1,435 |
| 2007-04-19 | 1,433 | 1,453 | 1,433 | 1,450 | 1,600 | 1,450 |
| 2007-04-18 | 1,446 | 1,450 | 1,432 | 1,433 | 7,300 | 1,433 |
| 2007-04-17 | 1,449 | 1,469 | 1,439 | 1,444 | 3,900 | 1,444 |
| 2007-04-16 | 1,479 | 1,480 | 1,450 | 1,469 | 6,000 | 1,469 |
| 2007-04-13 | 1,473 | 1,494 | 1,462 | 1,480 | 5,000 | 1,480 |
| 2007-04-12 | 1,499 | 1,500 | 1,480 | 1,481 | 3,800 | 1,481 |
| 2007-04-11 | 1,449 | 1,530 | 1,449 | 1,500 | 13,100 | 1,500 |
| 2007-04-10 | 1,446 | 1,450 | 1,428 | 1,440 | 2,100 | 1,440 |
| 2007-04-09 | 1,470 | 1,470 | 1,411 | 1,448 | 12,000 | 1,448 |
| 2007-04-06 | 1,468 | 1,469 | 1,460 | 1,469 | 2,200 | 1,469 |
| 2007-04-05 | 1,458 | 1,484 | 1,458 | 1,470 | 3,200 | 1,470 |
| 2007-04-04 | 1,451 | 1,464 | 1,451 | 1,460 | 4,300 | 1,460 |
| 2007-04-03 | 1,490 | 1,490 | 1,450 | 1,453 | 2,200 | 1,453 |
| 2007-04-02 | 1,500 | 1,514 | 1,480 | 1,490 | 4,900 | 1,490 |
| 2007-03-30 | 1,470 | 1,500 | 1,470 | 1,499 | 3,000 | 1,499 |
| 2007-03-29 | 1,465 | 1,469 | 1,438 | 1,460 | 14,100 | 1,460 |
| 2007-03-28 | 1,556 | 1,557 | 1,462 | 1,473 | 14,600 | 1,473 |
| 2007-03-27 | 1,568 | 1,568 | 1,548 | 1,558 | 2,500 | 1,558 |
| 2007-03-26 | 1,570 | 1,575 | 1,570 | 1,575 | 5,700 | 1,575 |
| 2007-03-23 | 1,525 | 1,545 | 1,525 | 1,540 | 8,000 | 1,540 |
| 2007-03-22 | 1,524 | 1,526 | 1,512 | 1,515 | 13,000 | 1,515 |
| 2007-03-20 | 1,530 | 1,535 | 1,509 | 1,519 | 9,100 | 1,519 |
| 2007-03-19 | 1,539 | 1,539 | 1,500 | 1,502 | 8,600 | 1,502 |
| 2007-03-16 | 1,530 | 1,548 | 1,520 | 1,539 | 10,700 | 1,539 |
| 2007-03-15 | 1,521 | 1,550 | 1,507 | 1,507 | 4,000 | 1,507 |
| 2007-03-14 | 1,530 | 1,530 | 1,500 | 1,520 | 4,200 | 1,520 |
| 2007-03-13 | 1,560 | 1,560 | 1,540 | 1,554 | 2,100 | 1,554 |
| 2007-03-12 | 1,550 | 1,550 | 1,545 | 1,550 | 500 | 1,550 |
| 2007-03-09 | 1,534 | 1,534 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2007-03-08 | 1,529 | 1,548 | 1,505 | 1,534 | 3,400 | 1,534 |
| 2007-03-07 | 1,548 | 1,548 | 1,500 | 1,535 | 4,600 | 1,535 |
| 2007-03-06 | 1,432 | 1,550 | 1,432 | 1,498 | 4,700 | 1,498 |
| 2007-03-05 | 1,461 | 1,461 | 1,431 | 1,431 | 9,200 | 1,431 |
| 2007-03-02 | 1,505 | 1,512 | 1,480 | 1,491 | 20,800 | 1,491 |
| 2007-03-01 | 1,580 | 1,585 | 1,525 | 1,530 | 6,700 | 1,530 |
| 2007-02-28 | 1,468 | 1,570 | 1,452 | 1,550 | 15,300 | 1,550 |
| 2007-02-27 | 1,608 | 1,620 | 1,608 | 1,608 | 11,000 | 1,608 |
| 2007-02-26 | 1,631 | 1,650 | 1,630 | 1,630 | 8,800 | 1,630 |
| 2007-02-23 | 1,600 | 1,639 | 1,600 | 1,630 | 10,300 | 1,630 |
| 2007-02-22 | 1,610 | 1,647 | 1,601 | 1,639 | 5,100 | 1,639 |
| 2007-02-21 | 1,623 | 1,643 | 1,623 | 1,624 | 6,900 | 1,624 |
| 2007-02-20 | 1,696 | 1,700 | 1,645 | 1,650 | 13,400 | 1,650 |
| 2007-02-19 | 1,610 | 1,685 | 1,585 | 1,685 | 21,000 | 1,685 |
| 2007-02-16 | 1,604 | 1,611 | 1,582 | 1,610 | 11,000 | 1,610 |
| 2007-02-15 | 1,644 | 1,644 | 1,600 | 1,634 | 14,400 | 1,634 |
| 2007-02-14 | 1,645 | 1,660 | 1,643 | 1,654 | 4,600 | 1,654 |
| 2007-02-13 | 1,669 | 1,672 | 1,642 | 1,644 | 10,400 | 1,644 |
| 2007-02-09 | 1,661 | 1,661 | 1,630 | 1,639 | 7,000 | 1,639 |
| 2007-02-08 | 1,680 | 1,680 | 1,665 | 1,670 | 6,100 | 1,670 |
| 2007-02-07 | 1,700 | 1,700 | 1,676 | 1,681 | 8,400 | 1,681 |
| 2007-02-06 | 1,696 | 1,697 | 1,673 | 1,683 | 6,800 | 1,683 |
| 2007-02-05 | 1,680 | 1,695 | 1,631 | 1,680 | 20,100 | 1,680 |
| 2007-02-02 | 1,630 | 1,680 | 1,630 | 1,650 | 14,100 | 1,650 |
| 2007-02-01 | 1,604 | 1,620 | 1,590 | 1,600 | 16,500 | 1,600 |
| 2007-01-31 | 1,650 | 1,652 | 1,590 | 1,640 | 34,200 | 1,640 |
| 2007-01-30 | 1,675 | 1,700 | 1,651 | 1,700 | 19,400 | 1,700 |
| 2007-01-29 | 1,710 | 1,710 | 1,650 | 1,675 | 22,900 | 1,675 |
| 2007-01-26 | 1,713 | 1,745 | 1,713 | 1,730 | 11,800 | 1,730 |
| 2007-01-25 | 1,750 | 1,775 | 1,730 | 1,769 | 32,900 | 1,769 |
| 2007-01-24 | 1,798 | 1,812 | 1,712 | 1,717 | 53,700 | 1,717 |
| 2007-01-23 | 1,765 | 1,799 | 1,755 | 1,785 | 52,000 | 1,785 |
| 2007-01-22 | 1,717 | 1,753 | 1,712 | 1,745 | 25,900 | 1,745 |
| 2007-01-19 | 1,710 | 1,710 | 1,668 | 1,695 | 21,400 | 1,695 |
| 2007-01-18 | 1,710 | 1,730 | 1,667 | 1,720 | 53,600 | 1,720 |
| 2007-01-17 | 1,660 | 1,710 | 1,659 | 1,709 | 80,600 | 1,709 |
| 2007-01-16 | 1,639 | 1,670 | 1,638 | 1,650 | 58,600 | 1,650 |
| 2007-01-15 | 1,605 | 1,650 | 1,605 | 1,620 | 33,600 | 1,620 |
| 2007-01-12 | 1,610 | 1,620 | 1,575 | 1,600 | 34,500 | 1,600 |
| 2007-01-11 | 1,619 | 1,620 | 1,605 | 1,610 | 21,800 | 1,610 |
| 2007-01-10 | 1,590 | 1,620 | 1,520 | 1,605 | 44,100 | 1,605 |
| 2007-01-09 | 1,617 | 1,625 | 1,553 | 1,590 | 34,900 | 1,590 |
| 2007-01-05 | 1,530 | 1,598 | 1,530 | 1,594 | 61,400 | 1,594 |
| 2007-01-04 | 1,440 | 1,500 | 1,440 | 1,495 | 33,500 | 1,495 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
