6999 KOA(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 | 929 | 929 | 903 | 906 | 75,700 | 906 |
| 2007-12-27 | 933 | 934 | 919 | 920 | 117,700 | 920 |
| 2007-12-26 | 909 | 932 | 909 | 932 | 198,900 | 932 |
| 2007-12-25 | 931 | 932 | 901 | 909 | 161,200 | 909 |
| 2007-12-21 | 878 | 911 | 877 | 911 | 209,600 | 911 |
| 2007-12-20 | 912 | 920 | 886 | 888 | 190,900 | 888 |
| 2007-12-19 | 940 | 942 | 911 | 914 | 242,400 | 914 |
| 2007-12-18 | 937 | 953 | 921 | 933 | 176,000 | 933 |
| 2007-12-17 | 964 | 967 | 943 | 945 | 241,200 | 945 |
| 2007-12-14 | 972 | 994 | 962 | 964 | 291,100 | 964 |
| 2007-12-13 | 1,012 | 1,018 | 970 | 971 | 242,900 | 971 |
| 2007-12-12 | 999 | 1,010 | 992 | 1,003 | 343,000 | 1,003 |
| 2007-12-11 | 1,012 | 1,029 | 1,004 | 1,016 | 214,200 | 1,016 |
| 2007-12-10 | 1,011 | 1,020 | 987 | 992 | 304,000 | 992 |
| 2007-12-07 | 1,020 | 1,025 | 1,007 | 1,013 | 314,000 | 1,013 |
| 2007-12-06 | 976 | 986 | 967 | 985 | 232,200 | 985 |
| 2007-12-05 | 960 | 969 | 959 | 966 | 346,600 | 966 |
| 2007-12-04 | 987 | 990 | 958 | 960 | 373,000 | 960 |
| 2007-12-03 | 965 | 997 | 965 | 977 | 531,200 | 977 |
| 2007-11-30 | 1,006 | 1,017 | 947 | 949 | 916,500 | 949 |
| 2007-11-29 | 1,010 | 1,019 | 996 | 1,006 | 282,100 | 1,006 |
| 2007-11-28 | 975 | 992 | 952 | 975 | 340,100 | 975 |
| 2007-11-27 | 981 | 991 | 950 | 965 | 441,800 | 965 |
| 2007-11-26 | 990 | 996 | 964 | 981 | 224,900 | 981 |
| 2007-11-22 | 953 | 979 | 943 | 973 | 254,000 | 973 |
| 2007-11-21 | 988 | 1,003 | 950 | 952 | 320,600 | 952 |
| 2007-11-20 | 946 | 988 | 937 | 988 | 459,300 | 988 |
| 2007-11-19 | 1,022 | 1,047 | 1,004 | 1,006 | 272,700 | 1,006 |
| 2007-11-16 | 1,046 | 1,058 | 1,020 | 1,032 | 293,400 | 1,032 |
| 2007-11-15 | 1,080 | 1,086 | 1,055 | 1,055 | 461,200 | 1,055 |
| 2007-11-14 | 1,078 | 1,080 | 1,050 | 1,072 | 269,100 | 1,072 |
| 2007-11-13 | 1,045 | 1,057 | 1,033 | 1,047 | 591,400 | 1,047 |
| 2007-11-12 | 1,030 | 1,054 | 1,025 | 1,051 | 495,100 | 1,051 |
| 2007-11-09 | 1,089 | 1,098 | 1,017 | 1,035 | 705,200 | 1,035 |
| 2007-11-08 | 1,102 | 1,107 | 1,074 | 1,088 | 732,500 | 1,088 |
| 2007-11-07 | 1,147 | 1,150 | 1,103 | 1,108 | 836,500 | 1,108 |
| 2007-11-06 | 1,179 | 1,181 | 1,134 | 1,135 | 845,800 | 1,135 |
| 2007-11-05 | 1,185 | 1,205 | 1,176 | 1,182 | 510,300 | 1,182 |
| 2007-11-02 | 1,160 | 1,204 | 1,160 | 1,199 | 519,100 | 1,199 |
| 2007-11-01 | 1,209 | 1,222 | 1,193 | 1,212 | 345,100 | 1,212 |
| 2007-10-31 | 1,169 | 1,191 | 1,163 | 1,191 | 382,300 | 1,191 |
| 2007-10-30 | 1,190 | 1,197 | 1,167 | 1,168 | 570,000 | 1,168 |
| 2007-10-29 | 1,206 | 1,217 | 1,162 | 1,202 | 698,000 | 1,202 |
| 2007-10-26 | 1,195 | 1,212 | 1,194 | 1,200 | 568,200 | 1,200 |
| 2007-10-25 | 1,200 | 1,220 | 1,131 | 1,215 | 1,035,900 | 1,215 |
| 2007-10-24 | 1,306 | 1,307 | 1,209 | 1,216 | 1,078,700 | 1,216 |
| 2007-10-23 | 1,321 | 1,345 | 1,288 | 1,306 | 1,013,400 | 1,306 |
| 2007-10-22 | 1,530 | 1,537 | 1,282 | 1,353 | 551,600 | 1,353 |
| 2007-10-19 | 1,593 | 1,593 | 1,562 | 1,563 | 268,100 | 1,563 |
| 2007-10-18 | 1,610 | 1,634 | 1,585 | 1,618 | 306,000 | 1,618 |
| 2007-10-17 | 1,589 | 1,610 | 1,578 | 1,587 | 143,100 | 1,587 |
| 2007-10-16 | 1,673 | 1,673 | 1,605 | 1,619 | 195,900 | 1,619 |
| 2007-10-15 | 1,643 | 1,650 | 1,624 | 1,643 | 118,500 | 1,643 |
| 2007-10-12 | 1,667 | 1,677 | 1,640 | 1,642 | 170,800 | 1,642 |
| 2007-10-11 | 1,660 | 1,669 | 1,648 | 1,661 | 168,700 | 1,661 |
| 2007-10-10 | 1,669 | 1,669 | 1,645 | 1,654 | 101,800 | 1,654 |
| 2007-10-09 | 1,662 | 1,669 | 1,625 | 1,652 | 192,100 | 1,652 |
| 2007-10-05 | 1,644 | 1,650 | 1,626 | 1,637 | 236,300 | 1,637 |
| 2007-10-04 | 1,670 | 1,670 | 1,643 | 1,643 | 227,100 | 1,643 |
| 2007-10-03 | 1,680 | 1,680 | 1,640 | 1,658 | 271,700 | 1,658 |
| 2007-10-02 | 1,669 | 1,669 | 1,643 | 1,664 | 146,800 | 1,664 |
| 2007-10-01 | 1,640 | 1,655 | 1,616 | 1,637 | 183,300 | 1,637 |
| 2007-09-28 | 1,622 | 1,630 | 1,609 | 1,630 | 169,100 | 1,630 |
| 2007-09-27 | 1,618 | 1,638 | 1,608 | 1,629 | 154,200 | 1,629 |
| 2007-09-26 | 1,598 | 1,630 | 1,591 | 1,609 | 164,700 | 1,609 |
| 2007-09-25 | 1,553 | 1,610 | 1,553 | 1,609 | 159,400 | 1,609 |
| 2007-09-21 | 1,547 | 1,619 | 1,547 | 1,597 | 207,600 | 1,597 |
| 2007-09-20 | 1,663 | 1,667 | 1,629 | 1,637 | 175,700 | 1,637 |
| 2007-09-19 | 1,636 | 1,679 | 1,633 | 1,679 | 245,100 | 1,679 |
| 2007-09-18 | 1,576 | 1,606 | 1,574 | 1,590 | 290,800 | 1,590 |
| 2007-09-14 | 1,559 | 1,585 | 1,551 | 1,574 | 163,600 | 1,574 |
| 2007-09-13 | 1,552 | 1,573 | 1,552 | 1,559 | 153,000 | 1,559 |
| 2007-09-12 | 1,552 | 1,562 | 1,542 | 1,551 | 223,300 | 1,551 |
| 2007-09-11 | 1,548 | 1,555 | 1,519 | 1,550 | 112,600 | 1,550 |
| 2007-09-10 | 1,505 | 1,557 | 1,505 | 1,550 | 220,000 | 1,550 |
| 2007-09-07 | 1,569 | 1,576 | 1,544 | 1,565 | 159,500 | 1,565 |
| 2007-09-06 | 1,549 | 1,565 | 1,529 | 1,565 | 206,300 | 1,565 |
| 2007-09-05 | 1,578 | 1,584 | 1,550 | 1,554 | 177,700 | 1,554 |
| 2007-09-04 | 1,561 | 1,585 | 1,552 | 1,578 | 63,100 | 1,578 |
| 2007-09-03 | 1,580 | 1,596 | 1,571 | 1,591 | 91,600 | 1,591 |
| 2007-08-31 | 1,537 | 1,619 | 1,537 | 1,617 | 246,200 | 1,617 |
| 2007-08-30 | 1,567 | 1,572 | 1,501 | 1,530 | 169,100 | 1,530 |
| 2007-08-29 | 1,480 | 1,498 | 1,457 | 1,493 | 249,600 | 1,493 |
| 2007-08-28 | 1,454 | 1,511 | 1,454 | 1,511 | 200,200 | 1,511 |
| 2007-08-27 | 1,518 | 1,519 | 1,486 | 1,493 | 176,000 | 1,493 |
| 2007-08-24 | 1,501 | 1,512 | 1,474 | 1,503 | 212,100 | 1,503 |
| 2007-08-23 | 1,513 | 1,529 | 1,507 | 1,515 | 103,500 | 1,515 |
| 2007-08-22 | 1,477 | 1,514 | 1,468 | 1,495 | 186,700 | 1,495 |
| 2007-08-21 | 1,475 | 1,517 | 1,468 | 1,497 | 226,900 | 1,497 |
| 2007-08-20 | 1,472 | 1,480 | 1,443 | 1,455 | 343,900 | 1,455 |
| 2007-08-17 | 1,574 | 1,574 | 1,474 | 1,502 | 369,400 | 1,502 |
| 2007-08-16 | 1,581 | 1,581 | 1,500 | 1,514 | 266,400 | 1,514 |
| 2007-08-15 | 1,628 | 1,628 | 1,585 | 1,597 | 178,300 | 1,597 |
| 2007-08-14 | 1,648 | 1,648 | 1,615 | 1,630 | 158,800 | 1,630 |
| 2007-08-13 | 1,571 | 1,642 | 1,536 | 1,625 | 548,600 | 1,625 |
| 2007-08-10 | 1,490 | 1,499 | 1,373 | 1,491 | 721,800 | 1,491 |
| 2007-08-09 | 1,600 | 1,615 | 1,450 | 1,490 | 1,068,600 | 1,490 |
| 2007-08-08 | 1,636 | 1,683 | 1,628 | 1,645 | 307,600 | 1,645 |
| 2007-08-07 | 1,671 | 1,687 | 1,630 | 1,636 | 309,400 | 1,636 |
| 2007-08-06 | 1,620 | 1,709 | 1,620 | 1,663 | 534,200 | 1,663 |
| 2007-08-03 | 1,689 | 1,717 | 1,675 | 1,702 | 292,200 | 1,702 |
| 2007-08-02 | 1,750 | 1,768 | 1,664 | 1,709 | 606,100 | 1,709 |
| 2007-08-01 | 1,750 | 1,778 | 1,718 | 1,723 | 489,100 | 1,723 |
| 2007-07-31 | 1,699 | 1,813 | 1,698 | 1,791 | 845,700 | 1,791 |
| 2007-07-30 | 1,619 | 1,675 | 1,611 | 1,670 | 484,100 | 1,670 |
| 2007-07-27 | 1,576 | 1,646 | 1,576 | 1,618 | 486,200 | 1,618 |
| 2007-07-26 | 1,690 | 1,722 | 1,689 | 1,696 | 126,600 | 1,696 |
| 2007-07-25 | 1,700 | 1,721 | 1,680 | 1,709 | 115,200 | 1,709 |
| 2007-07-24 | 1,715 | 1,730 | 1,712 | 1,716 | 155,200 | 1,716 |
| 2007-07-23 | 1,724 | 1,725 | 1,712 | 1,715 | 207,100 | 1,715 |
| 2007-07-20 | 1,778 | 1,780 | 1,754 | 1,760 | 84,900 | 1,760 |
| 2007-07-19 | 1,790 | 1,795 | 1,761 | 1,767 | 138,600 | 1,767 |
| 2007-07-18 | 1,799 | 1,799 | 1,751 | 1,774 | 173,700 | 1,774 |
| 2007-07-17 | 1,799 | 1,804 | 1,796 | 1,800 | 164,000 | 1,800 |
| 2007-07-13 | 1,772 | 1,801 | 1,766 | 1,799 | 282,500 | 1,799 |
| 2007-07-12 | 1,799 | 1,799 | 1,750 | 1,764 | 300,900 | 1,764 |
| 2007-07-11 | 1,757 | 1,802 | 1,755 | 1,799 | 287,700 | 1,799 |
| 2007-07-10 | 1,792 | 1,820 | 1,779 | 1,817 | 520,800 | 1,817 |
| 2007-07-09 | 1,729 | 1,822 | 1,725 | 1,809 | 918,200 | 1,809 |
| 2007-07-06 | 1,675 | 1,700 | 1,669 | 1,699 | 306,500 | 1,699 |
| 2007-07-05 | 1,675 | 1,690 | 1,662 | 1,683 | 275,200 | 1,683 |
| 2007-07-04 | 1,675 | 1,675 | 1,631 | 1,652 | 236,400 | 1,652 |
| 2007-07-03 | 1,668 | 1,675 | 1,655 | 1,673 | 219,600 | 1,673 |
| 2007-07-02 | 1,668 | 1,673 | 1,657 | 1,669 | 269,000 | 1,669 |
| 2007-06-29 | 1,621 | 1,652 | 1,615 | 1,652 | 159,500 | 1,652 |
| 2007-06-28 | 1,618 | 1,629 | 1,601 | 1,628 | 139,300 | 1,628 |
| 2007-06-27 | 1,601 | 1,615 | 1,593 | 1,606 | 116,600 | 1,606 |
| 2007-06-26 | 1,630 | 1,630 | 1,600 | 1,622 | 162,900 | 1,622 |
| 2007-06-25 | 1,621 | 1,645 | 1,620 | 1,623 | 177,100 | 1,623 |
| 2007-06-22 | 1,608 | 1,618 | 1,602 | 1,616 | 56,900 | 1,616 |
| 2007-06-21 | 1,616 | 1,620 | 1,605 | 1,620 | 85,000 | 1,620 |
| 2007-06-20 | 1,606 | 1,619 | 1,591 | 1,615 | 137,100 | 1,615 |
| 2007-06-19 | 1,609 | 1,609 | 1,592 | 1,606 | 74,000 | 1,606 |
| 2007-06-18 | 1,594 | 1,618 | 1,591 | 1,615 | 153,300 | 1,615 |
| 2007-06-15 | 1,573 | 1,583 | 1,564 | 1,581 | 107,300 | 1,581 |
| 2007-06-14 | 1,568 | 1,570 | 1,545 | 1,567 | 84,800 | 1,567 |
| 2007-06-13 | 1,550 | 1,551 | 1,499 | 1,548 | 354,600 | 1,548 |
| 2007-06-12 | 1,578 | 1,579 | 1,549 | 1,565 | 151,600 | 1,565 |
| 2007-06-11 | 1,560 | 1,580 | 1,555 | 1,578 | 176,200 | 1,578 |
| 2007-06-08 | 1,580 | 1,580 | 1,543 | 1,557 | 295,900 | 1,557 |
| 2007-06-07 | 1,527 | 1,551 | 1,527 | 1,550 | 166,500 | 1,550 |
| 2007-06-06 | 1,560 | 1,560 | 1,545 | 1,557 | 152,600 | 1,557 |
| 2007-06-05 | 1,573 | 1,576 | 1,550 | 1,565 | 205,500 | 1,565 |
| 2007-06-04 | 1,568 | 1,575 | 1,558 | 1,569 | 351,000 | 1,569 |
| 2007-06-01 | 1,537 | 1,553 | 1,533 | 1,549 | 206,700 | 1,549 |
| 2007-05-31 | 1,516 | 1,527 | 1,505 | 1,527 | 215,200 | 1,527 |
| 2007-05-30 | 1,499 | 1,515 | 1,493 | 1,507 | 215,100 | 1,507 |
| 2007-05-29 | 1,464 | 1,484 | 1,462 | 1,481 | 116,300 | 1,481 |
| 2007-05-28 | 1,463 | 1,493 | 1,463 | 1,484 | 107,200 | 1,484 |
| 2007-05-25 | 1,474 | 1,474 | 1,448 | 1,461 | 150,100 | 1,461 |
| 2007-05-24 | 1,492 | 1,508 | 1,474 | 1,493 | 249,700 | 1,493 |
| 2007-05-23 | 1,455 | 1,485 | 1,455 | 1,472 | 242,500 | 1,472 |
| 2007-05-22 | 1,443 | 1,449 | 1,428 | 1,447 | 228,300 | 1,447 |
| 2007-05-21 | 1,431 | 1,452 | 1,431 | 1,443 | 171,000 | 1,443 |
| 2007-05-18 | 1,471 | 1,471 | 1,433 | 1,437 | 247,000 | 1,437 |
| 2007-05-17 | 1,451 | 1,509 | 1,440 | 1,475 | 208,000 | 1,475 |
| 2007-05-16 | 1,501 | 1,508 | 1,451 | 1,466 | 310,900 | 1,466 |
| 2007-05-15 | 1,527 | 1,527 | 1,501 | 1,507 | 196,100 | 1,507 |
| 2007-05-14 | 1,535 | 1,541 | 1,518 | 1,521 | 334,700 | 1,521 |
| 2007-05-11 | 1,534 | 1,539 | 1,515 | 1,529 | 174,500 | 1,529 |
| 2007-05-10 | 1,578 | 1,578 | 1,544 | 1,550 | 407,300 | 1,550 |
| 2007-05-09 | 1,544 | 1,564 | 1,541 | 1,552 | 347,400 | 1,552 |
| 2007-05-08 | 1,561 | 1,575 | 1,536 | 1,547 | 356,000 | 1,547 |
| 2007-05-07 | 1,561 | 1,596 | 1,532 | 1,579 | 509,400 | 1,579 |
| 2007-05-02 | 1,552 | 1,554 | 1,495 | 1,501 | 602,000 | 1,501 |
| 2007-05-01 | 1,570 | 1,573 | 1,551 | 1,556 | 285,600 | 1,556 |
| 2007-04-27 | 1,585 | 1,593 | 1,551 | 1,565 | 446,400 | 1,565 |
| 2007-04-26 | 1,595 | 1,611 | 1,570 | 1,585 | 384,700 | 1,585 |
| 2007-04-25 | 1,625 | 1,625 | 1,584 | 1,611 | 267,600 | 1,611 |
| 2007-04-24 | 1,612 | 1,648 | 1,604 | 1,625 | 437,500 | 1,625 |
| 2007-04-23 | 1,665 | 1,687 | 1,601 | 1,611 | 581,900 | 1,611 |
| 2007-04-20 | 1,650 | 1,663 | 1,636 | 1,645 | 188,600 | 1,645 |
| 2007-04-19 | 1,680 | 1,682 | 1,642 | 1,649 | 141,800 | 1,649 |
| 2007-04-18 | 1,670 | 1,689 | 1,656 | 1,679 | 133,100 | 1,679 |
| 2007-04-17 | 1,657 | 1,678 | 1,641 | 1,648 | 163,400 | 1,648 |
| 2007-04-16 | 1,676 | 1,697 | 1,661 | 1,682 | 195,400 | 1,682 |
| 2007-04-13 | 1,685 | 1,699 | 1,663 | 1,665 | 108,500 | 1,665 |
| 2007-04-12 | 1,695 | 1,695 | 1,674 | 1,684 | 128,700 | 1,684 |
| 2007-04-11 | 1,695 | 1,707 | 1,690 | 1,700 | 176,200 | 1,700 |
| 2007-04-10 | 1,720 | 1,722 | 1,703 | 1,704 | 118,100 | 1,704 |
| 2007-04-09 | 1,693 | 1,720 | 1,692 | 1,719 | 157,000 | 1,719 |
| 2007-04-06 | 1,701 | 1,708 | 1,688 | 1,694 | 130,500 | 1,694 |
| 2007-04-05 | 1,711 | 1,717 | 1,694 | 1,707 | 137,100 | 1,707 |
| 2007-04-04 | 1,706 | 1,713 | 1,694 | 1,710 | 106,700 | 1,710 |
| 2007-04-03 | 1,678 | 1,702 | 1,678 | 1,700 | 157,500 | 1,700 |
| 2007-04-02 | 1,732 | 1,740 | 1,676 | 1,677 | 217,100 | 1,677 |
| 2007-03-30 | 1,713 | 1,732 | 1,690 | 1,731 | 241,000 | 1,731 |
| 2007-03-29 | 1,688 | 1,725 | 1,661 | 1,713 | 120,000 | 1,713 |
| 2007-03-28 | 1,721 | 1,733 | 1,704 | 1,707 | 130,000 | 1,707 |
| 2007-03-27 | 1,705 | 1,740 | 1,705 | 1,727 | 199,800 | 1,727 |
| 2007-03-26 | 1,721 | 1,731 | 1,700 | 1,715 | 190,100 | 1,715 |
| 2007-03-23 | 1,730 | 1,734 | 1,701 | 1,726 | 181,500 | 1,726 |
| 2007-03-22 | 1,735 | 1,738 | 1,722 | 1,730 | 182,400 | 1,730 |
| 2007-03-20 | 1,719 | 1,722 | 1,705 | 1,712 | 196,200 | 1,712 |
| 2007-03-19 | 1,701 | 1,705 | 1,688 | 1,702 | 136,100 | 1,702 |
| 2007-03-16 | 1,704 | 1,718 | 1,696 | 1,701 | 161,300 | 1,701 |
| 2007-03-15 | 1,668 | 1,695 | 1,661 | 1,693 | 269,700 | 1,693 |
| 2007-03-14 | 1,687 | 1,691 | 1,661 | 1,668 | 259,700 | 1,668 |
| 2007-03-13 | 1,722 | 1,727 | 1,713 | 1,719 | 259,200 | 1,719 |
| 2007-03-12 | 1,720 | 1,733 | 1,716 | 1,721 | 255,500 | 1,721 |
| 2007-03-09 | 1,703 | 1,738 | 1,700 | 1,717 | 274,300 | 1,717 |
| 2007-03-08 | 1,660 | 1,689 | 1,655 | 1,683 | 92,900 | 1,683 |
| 2007-03-07 | 1,670 | 1,683 | 1,661 | 1,661 | 216,200 | 1,661 |
| 2007-03-06 | 1,632 | 1,670 | 1,632 | 1,660 | 234,300 | 1,660 |
| 2007-03-05 | 1,651 | 1,664 | 1,624 | 1,632 | 328,300 | 1,632 |
| 2007-03-02 | 1,713 | 1,719 | 1,682 | 1,697 | 226,600 | 1,697 |
| 2007-03-01 | 1,757 | 1,764 | 1,702 | 1,717 | 326,300 | 1,717 |
| 2007-02-28 | 1,693 | 1,749 | 1,693 | 1,737 | 212,900 | 1,737 |
| 2007-02-27 | 1,835 | 1,840 | 1,801 | 1,813 | 129,000 | 1,813 |
| 2007-02-26 | 1,848 | 1,850 | 1,820 | 1,834 | 131,400 | 1,834 |
| 2007-02-23 | 1,809 | 1,824 | 1,800 | 1,819 | 172,400 | 1,819 |
| 2007-02-22 | 1,820 | 1,829 | 1,808 | 1,811 | 141,300 | 1,811 |
| 2007-02-21 | 1,823 | 1,838 | 1,799 | 1,809 | 237,200 | 1,809 |
| 2007-02-20 | 1,822 | 1,824 | 1,811 | 1,818 | 89,400 | 1,818 |
| 2007-02-19 | 1,790 | 1,828 | 1,790 | 1,819 | 159,200 | 1,819 |
| 2007-02-16 | 1,818 | 1,826 | 1,782 | 1,799 | 212,200 | 1,799 |
| 2007-02-15 | 1,803 | 1,815 | 1,795 | 1,808 | 205,500 | 1,808 |
| 2007-02-14 | 1,789 | 1,803 | 1,785 | 1,798 | 149,000 | 1,798 |
| 2007-02-13 | 1,790 | 1,807 | 1,774 | 1,785 | 205,200 | 1,785 |
| 2007-02-09 | 1,790 | 1,803 | 1,765 | 1,799 | 230,300 | 1,799 |
| 2007-02-08 | 1,761 | 1,798 | 1,761 | 1,789 | 270,700 | 1,789 |
| 2007-02-07 | 1,813 | 1,813 | 1,781 | 1,791 | 229,800 | 1,791 |
| 2007-02-06 | 1,820 | 1,828 | 1,800 | 1,814 | 216,200 | 1,814 |
| 2007-02-05 | 1,801 | 1,821 | 1,792 | 1,803 | 274,200 | 1,803 |
| 2007-02-02 | 1,775 | 1,817 | 1,774 | 1,800 | 498,700 | 1,800 |
| 2007-02-01 | 1,700 | 1,765 | 1,688 | 1,759 | 353,500 | 1,759 |
| 2007-01-31 | 1,780 | 1,780 | 1,751 | 1,758 | 276,100 | 1,758 |
| 2007-01-30 | 1,776 | 1,785 | 1,752 | 1,775 | 506,500 | 1,775 |
| 2007-01-29 | 1,740 | 1,779 | 1,726 | 1,766 | 714,600 | 1,766 |
| 2007-01-26 | 1,701 | 1,721 | 1,693 | 1,717 | 154,900 | 1,717 |
| 2007-01-25 | 1,724 | 1,744 | 1,719 | 1,721 | 301,200 | 1,721 |
| 2007-01-24 | 1,729 | 1,739 | 1,709 | 1,723 | 210,100 | 1,723 |
| 2007-01-23 | 1,690 | 1,720 | 1,690 | 1,708 | 135,800 | 1,708 |
| 2007-01-22 | 1,710 | 1,733 | 1,706 | 1,720 | 348,600 | 1,720 |
| 2007-01-19 | 1,674 | 1,676 | 1,665 | 1,672 | 122,900 | 1,672 |
| 2007-01-18 | 1,679 | 1,680 | 1,663 | 1,667 | 116,400 | 1,667 |
| 2007-01-17 | 1,678 | 1,684 | 1,657 | 1,679 | 193,200 | 1,679 |
| 2007-01-16 | 1,669 | 1,673 | 1,660 | 1,661 | 202,700 | 1,661 |
| 2007-01-15 | 1,632 | 1,662 | 1,629 | 1,652 | 163,800 | 1,652 |
| 2007-01-12 | 1,614 | 1,631 | 1,602 | 1,614 | 166,600 | 1,614 |
| 2007-01-11 | 1,601 | 1,612 | 1,576 | 1,584 | 308,600 | 1,584 |
| 2007-01-10 | 1,624 | 1,630 | 1,606 | 1,610 | 146,800 | 1,610 |
| 2007-01-09 | 1,641 | 1,644 | 1,610 | 1,635 | 119,000 | 1,635 |
| 2007-01-05 | 1,673 | 1,676 | 1,625 | 1,635 | 159,200 | 1,635 |
| 2007-01-04 | 1,675 | 1,675 | 1,663 | 1,674 | 50,700 | 1,674 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
