7294 (株)ヨロズ 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 | 1,627 | 1,637 | 1,610 | 1,613 | 56,700 | 1,613 |
| 2007-12-27 | 1,620 | 1,630 | 1,604 | 1,621 | 80,800 | 1,621 |
| 2007-12-26 | 1,579 | 1,616 | 1,569 | 1,606 | 85,100 | 1,606 |
| 2007-12-25 | 1,551 | 1,584 | 1,551 | 1,569 | 54,000 | 1,569 |
| 2007-12-21 | 1,580 | 1,585 | 1,557 | 1,566 | 63,400 | 1,566 |
| 2007-12-20 | 1,631 | 1,631 | 1,587 | 1,600 | 39,400 | 1,600 |
| 2007-12-19 | 1,613 | 1,635 | 1,606 | 1,607 | 58,500 | 1,607 |
| 2007-12-18 | 1,606 | 1,629 | 1,599 | 1,612 | 65,000 | 1,612 |
| 2007-12-17 | 1,614 | 1,641 | 1,601 | 1,605 | 47,900 | 1,605 |
| 2007-12-14 | 1,661 | 1,669 | 1,642 | 1,644 | 66,000 | 1,644 |
| 2007-12-13 | 1,621 | 1,647 | 1,621 | 1,636 | 46,600 | 1,636 |
| 2007-12-12 | 1,613 | 1,640 | 1,610 | 1,638 | 42,000 | 1,638 |
| 2007-12-11 | 1,658 | 1,660 | 1,637 | 1,643 | 53,500 | 1,643 |
| 2007-12-10 | 1,665 | 1,666 | 1,626 | 1,647 | 54,400 | 1,647 |
| 2007-12-07 | 1,647 | 1,667 | 1,640 | 1,665 | 59,700 | 1,665 |
| 2007-12-06 | 1,629 | 1,644 | 1,615 | 1,639 | 51,300 | 1,639 |
| 2007-12-05 | 1,612 | 1,623 | 1,597 | 1,599 | 60,000 | 1,599 |
| 2007-12-04 | 1,636 | 1,658 | 1,623 | 1,623 | 32,300 | 1,623 |
| 2007-12-03 | 1,686 | 1,686 | 1,611 | 1,634 | 79,400 | 1,634 |
| 2007-11-30 | 1,592 | 1,646 | 1,592 | 1,638 | 46,600 | 1,638 |
| 2007-11-29 | 1,642 | 1,658 | 1,595 | 1,608 | 60,600 | 1,608 |
| 2007-11-28 | 1,614 | 1,626 | 1,590 | 1,626 | 37,900 | 1,626 |
| 2007-11-27 | 1,563 | 1,628 | 1,560 | 1,600 | 129,800 | 1,600 |
| 2007-11-26 | 1,545 | 1,572 | 1,510 | 1,569 | 41,300 | 1,569 |
| 2007-11-22 | 1,519 | 1,532 | 1,495 | 1,515 | 39,100 | 1,515 |
| 2007-11-21 | 1,588 | 1,589 | 1,523 | 1,536 | 44,100 | 1,536 |
| 2007-11-20 | 1,477 | 1,532 | 1,473 | 1,528 | 38,700 | 1,528 |
| 2007-11-19 | 1,589 | 1,589 | 1,507 | 1,537 | 35,900 | 1,537 |
| 2007-11-16 | 1,619 | 1,619 | 1,571 | 1,588 | 38,500 | 1,588 |
| 2007-11-15 | 1,639 | 1,646 | 1,632 | 1,636 | 34,400 | 1,636 |
| 2007-11-14 | 1,622 | 1,647 | 1,600 | 1,641 | 54,100 | 1,641 |
| 2007-11-13 | 1,544 | 1,624 | 1,544 | 1,606 | 160,600 | 1,606 |
| 2007-11-12 | 1,539 | 1,540 | 1,483 | 1,528 | 31,800 | 1,528 |
| 2007-11-09 | 1,570 | 1,596 | 1,561 | 1,581 | 54,900 | 1,581 |
| 2007-11-08 | 1,560 | 1,568 | 1,543 | 1,565 | 32,400 | 1,565 |
| 2007-11-07 | 1,600 | 1,615 | 1,572 | 1,592 | 45,600 | 1,592 |
| 2007-11-06 | 1,556 | 1,614 | 1,526 | 1,599 | 28,300 | 1,599 |
| 2007-11-05 | 1,604 | 1,609 | 1,581 | 1,586 | 42,600 | 1,586 |
| 2007-11-02 | 1,574 | 1,606 | 1,552 | 1,587 | 23,000 | 1,587 |
| 2007-11-01 | 1,621 | 1,627 | 1,600 | 1,616 | 50,800 | 1,616 |
| 2007-10-31 | 1,589 | 1,620 | 1,564 | 1,620 | 30,800 | 1,620 |
| 2007-10-30 | 1,581 | 1,601 | 1,579 | 1,588 | 68,900 | 1,588 |
| 2007-10-29 | 1,519 | 1,619 | 1,510 | 1,607 | 108,700 | 1,607 |
| 2007-10-26 | 1,520 | 1,520 | 1,492 | 1,509 | 28,600 | 1,509 |
| 2007-10-25 | 1,550 | 1,550 | 1,514 | 1,519 | 44,800 | 1,519 |
| 2007-10-24 | 1,573 | 1,580 | 1,539 | 1,549 | 36,900 | 1,549 |
| 2007-10-23 | 1,598 | 1,599 | 1,570 | 1,573 | 30,300 | 1,573 |
| 2007-10-22 | 1,531 | 1,587 | 1,531 | 1,572 | 18,100 | 1,572 |
| 2007-10-19 | 1,613 | 1,616 | 1,590 | 1,600 | 28,700 | 1,600 |
| 2007-10-18 | 1,590 | 1,618 | 1,585 | 1,616 | 61,500 | 1,616 |
| 2007-10-17 | 1,561 | 1,597 | 1,561 | 1,573 | 32,800 | 1,573 |
| 2007-10-16 | 1,616 | 1,636 | 1,580 | 1,590 | 53,500 | 1,590 |
| 2007-10-15 | 1,626 | 1,656 | 1,624 | 1,644 | 58,600 | 1,644 |
| 2007-10-12 | 1,652 | 1,656 | 1,608 | 1,608 | 40,100 | 1,608 |
| 2007-10-11 | 1,620 | 1,655 | 1,616 | 1,649 | 83,700 | 1,649 |
| 2007-10-10 | 1,521 | 1,630 | 1,521 | 1,621 | 194,800 | 1,621 |
| 2007-10-09 | 1,506 | 1,520 | 1,505 | 1,519 | 32,800 | 1,519 |
| 2007-10-05 | 1,488 | 1,510 | 1,479 | 1,499 | 42,200 | 1,499 |
| 2007-10-04 | 1,510 | 1,516 | 1,485 | 1,496 | 21,100 | 1,496 |
| 2007-10-03 | 1,505 | 1,512 | 1,501 | 1,512 | 38,100 | 1,512 |
| 2007-10-02 | 1,490 | 1,513 | 1,490 | 1,503 | 78,400 | 1,503 |
| 2007-10-01 | 1,462 | 1,485 | 1,460 | 1,470 | 43,700 | 1,470 |
| 2007-09-28 | 1,466 | 1,479 | 1,451 | 1,475 | 48,300 | 1,475 |
| 2007-09-27 | 1,416 | 1,471 | 1,416 | 1,462 | 63,900 | 1,462 |
| 2007-09-26 | 1,388 | 1,408 | 1,373 | 1,408 | 21,900 | 1,408 |
| 2007-09-25 | 1,363 | 1,388 | 1,360 | 1,374 | 36,800 | 1,374 |
| 2007-09-21 | 1,387 | 1,394 | 1,366 | 1,389 | 53,500 | 1,389 |
| 2007-09-20 | 1,419 | 1,425 | 1,388 | 1,394 | 31,400 | 1,394 |
| 2007-09-19 | 1,392 | 1,416 | 1,379 | 1,413 | 35,700 | 1,413 |
| 2007-09-18 | 1,378 | 1,392 | 1,370 | 1,377 | 72,000 | 1,377 |
| 2007-09-14 | 1,314 | 1,376 | 1,314 | 1,367 | 45,300 | 1,367 |
| 2007-09-13 | 1,325 | 1,345 | 1,325 | 1,334 | 11,100 | 1,334 |
| 2007-09-12 | 1,343 | 1,359 | 1,326 | 1,339 | 26,900 | 1,339 |
| 2007-09-11 | 1,343 | 1,380 | 1,312 | 1,352 | 41,800 | 1,352 |
| 2007-09-10 | 1,298 | 1,361 | 1,292 | 1,344 | 54,200 | 1,344 |
| 2007-09-07 | 1,310 | 1,331 | 1,309 | 1,327 | 24,400 | 1,327 |
| 2007-09-06 | 1,325 | 1,341 | 1,276 | 1,324 | 61,900 | 1,324 |
| 2007-09-05 | 1,400 | 1,402 | 1,338 | 1,344 | 63,000 | 1,344 |
| 2007-09-04 | 1,397 | 1,409 | 1,395 | 1,406 | 19,700 | 1,406 |
| 2007-09-03 | 1,398 | 1,414 | 1,380 | 1,412 | 42,000 | 1,412 |
| 2007-08-31 | 1,354 | 1,400 | 1,341 | 1,400 | 47,100 | 1,400 |
| 2007-08-30 | 1,335 | 1,340 | 1,315 | 1,334 | 49,900 | 1,334 |
| 2007-08-29 | 1,301 | 1,352 | 1,300 | 1,337 | 61,100 | 1,337 |
| 2007-08-28 | 1,360 | 1,375 | 1,334 | 1,368 | 55,600 | 1,368 |
| 2007-08-27 | 1,391 | 1,420 | 1,366 | 1,376 | 74,300 | 1,376 |
| 2007-08-24 | 1,415 | 1,416 | 1,352 | 1,375 | 231,000 | 1,375 |
| 2007-08-23 | 1,182 | 1,235 | 1,182 | 1,235 | 34,100 | 1,235 |
| 2007-08-22 | 1,132 | 1,167 | 1,130 | 1,162 | 25,700 | 1,162 |
| 2007-08-21 | 1,110 | 1,169 | 1,110 | 1,131 | 37,100 | 1,131 |
| 2007-08-20 | 1,148 | 1,155 | 1,129 | 1,130 | 28,700 | 1,130 |
| 2007-08-17 | 1,196 | 1,196 | 1,110 | 1,123 | 50,400 | 1,123 |
| 2007-08-16 | 1,201 | 1,213 | 1,170 | 1,196 | 39,100 | 1,196 |
| 2007-08-15 | 1,226 | 1,237 | 1,207 | 1,209 | 26,800 | 1,209 |
| 2007-08-14 | 1,224 | 1,261 | 1,219 | 1,247 | 34,200 | 1,247 |
| 2007-08-13 | 1,211 | 1,271 | 1,211 | 1,250 | 37,500 | 1,250 |
| 2007-08-10 | 1,260 | 1,264 | 1,205 | 1,210 | 79,900 | 1,210 |
| 2007-08-09 | 1,292 | 1,298 | 1,211 | 1,260 | 135,400 | 1,260 |
| 2007-08-08 | 1,301 | 1,306 | 1,281 | 1,297 | 40,300 | 1,297 |
| 2007-08-07 | 1,293 | 1,324 | 1,286 | 1,299 | 24,400 | 1,299 |
| 2007-08-06 | 1,289 | 1,312 | 1,283 | 1,310 | 19,500 | 1,310 |
| 2007-08-03 | 1,295 | 1,309 | 1,290 | 1,303 | 21,600 | 1,303 |
| 2007-08-02 | 1,324 | 1,324 | 1,287 | 1,304 | 22,800 | 1,304 |
| 2007-08-01 | 1,322 | 1,323 | 1,303 | 1,304 | 13,800 | 1,304 |
| 2007-07-31 | 1,329 | 1,344 | 1,326 | 1,342 | 11,800 | 1,342 |
| 2007-07-30 | 1,290 | 1,327 | 1,290 | 1,325 | 16,100 | 1,325 |
| 2007-07-27 | 1,290 | 1,333 | 1,290 | 1,322 | 42,600 | 1,322 |
| 2007-07-26 | 1,367 | 1,395 | 1,357 | 1,357 | 13,100 | 1,357 |
| 2007-07-25 | 1,398 | 1,398 | 1,361 | 1,387 | 21,000 | 1,387 |
| 2007-07-24 | 1,408 | 1,419 | 1,367 | 1,413 | 19,000 | 1,413 |
| 2007-07-23 | 1,420 | 1,420 | 1,392 | 1,408 | 12,300 | 1,408 |
| 2007-07-20 | 1,423 | 1,432 | 1,420 | 1,427 | 9,800 | 1,427 |
| 2007-07-19 | 1,419 | 1,420 | 1,398 | 1,420 | 19,800 | 1,420 |
| 2007-07-18 | 1,444 | 1,449 | 1,417 | 1,428 | 32,900 | 1,428 |
| 2007-07-17 | 1,427 | 1,448 | 1,426 | 1,440 | 38,300 | 1,440 |
| 2007-07-13 | 1,424 | 1,447 | 1,416 | 1,427 | 24,600 | 1,427 |
| 2007-07-12 | 1,426 | 1,432 | 1,410 | 1,412 | 24,400 | 1,412 |
| 2007-07-11 | 1,401 | 1,419 | 1,401 | 1,413 | 29,900 | 1,413 |
| 2007-07-10 | 1,394 | 1,404 | 1,391 | 1,401 | 30,100 | 1,401 |
| 2007-07-09 | 1,360 | 1,387 | 1,360 | 1,385 | 46,500 | 1,385 |
| 2007-07-06 | 1,354 | 1,365 | 1,353 | 1,356 | 18,500 | 1,356 |
| 2007-07-05 | 1,370 | 1,383 | 1,367 | 1,370 | 29,900 | 1,370 |
| 2007-07-04 | 1,358 | 1,370 | 1,358 | 1,361 | 30,000 | 1,361 |
| 2007-07-03 | 1,380 | 1,382 | 1,350 | 1,357 | 38,900 | 1,357 |
| 2007-07-02 | 1,362 | 1,389 | 1,360 | 1,381 | 31,100 | 1,381 |
| 2007-06-29 | 1,347 | 1,375 | 1,344 | 1,375 | 68,000 | 1,375 |
| 2007-06-28 | 1,320 | 1,339 | 1,316 | 1,336 | 33,500 | 1,336 |
| 2007-06-27 | 1,319 | 1,321 | 1,300 | 1,306 | 35,100 | 1,306 |
| 2007-06-26 | 1,336 | 1,336 | 1,314 | 1,319 | 21,500 | 1,319 |
| 2007-06-25 | 1,325 | 1,339 | 1,325 | 1,330 | 22,600 | 1,330 |
| 2007-06-22 | 1,332 | 1,333 | 1,313 | 1,323 | 27,500 | 1,323 |
| 2007-06-21 | 1,340 | 1,350 | 1,329 | 1,338 | 30,400 | 1,338 |
| 2007-06-20 | 1,350 | 1,353 | 1,338 | 1,341 | 21,500 | 1,341 |
| 2007-06-19 | 1,357 | 1,370 | 1,341 | 1,345 | 41,100 | 1,345 |
| 2007-06-18 | 1,350 | 1,362 | 1,346 | 1,360 | 61,900 | 1,360 |
| 2007-06-15 | 1,332 | 1,345 | 1,321 | 1,342 | 63,600 | 1,342 |
| 2007-06-14 | 1,300 | 1,327 | 1,300 | 1,323 | 27,500 | 1,323 |
| 2007-06-13 | 1,298 | 1,303 | 1,287 | 1,291 | 55,900 | 1,291 |
| 2007-06-12 | 1,321 | 1,327 | 1,301 | 1,304 | 58,300 | 1,304 |
| 2007-06-11 | 1,342 | 1,353 | 1,309 | 1,315 | 97,000 | 1,315 |
| 2007-06-08 | 1,386 | 1,387 | 1,336 | 1,341 | 62,500 | 1,341 |
| 2007-06-07 | 1,348 | 1,360 | 1,336 | 1,357 | 40,700 | 1,357 |
| 2007-06-06 | 1,359 | 1,380 | 1,332 | 1,351 | 96,400 | 1,351 |
| 2007-06-05 | 1,350 | 1,373 | 1,342 | 1,346 | 51,800 | 1,346 |
| 2007-06-04 | 1,372 | 1,391 | 1,351 | 1,351 | 50,200 | 1,351 |
| 2007-06-01 | 1,348 | 1,364 | 1,337 | 1,356 | 54,900 | 1,356 |
| 2007-05-31 | 1,320 | 1,337 | 1,320 | 1,328 | 44,800 | 1,328 |
| 2007-05-30 | 1,309 | 1,333 | 1,300 | 1,312 | 42,200 | 1,312 |
| 2007-05-29 | 1,286 | 1,319 | 1,286 | 1,308 | 89,500 | 1,308 |
| 2007-05-28 | 1,305 | 1,312 | 1,281 | 1,283 | 81,400 | 1,283 |
| 2007-05-25 | 1,317 | 1,330 | 1,280 | 1,286 | 112,900 | 1,286 |
| 2007-05-24 | 1,342 | 1,365 | 1,317 | 1,324 | 81,800 | 1,324 |
| 2007-05-23 | 1,323 | 1,404 | 1,323 | 1,342 | 123,200 | 1,342 |
| 2007-05-22 | 1,340 | 1,353 | 1,286 | 1,316 | 224,800 | 1,316 |
| 2007-05-21 | 1,373 | 1,410 | 1,335 | 1,353 | 274,500 | 1,353 |
| 2007-05-18 | 1,493 | 1,493 | 1,450 | 1,473 | 63,300 | 1,473 |
| 2007-05-17 | 1,494 | 1,525 | 1,482 | 1,499 | 43,900 | 1,499 |
| 2007-05-16 | 1,500 | 1,502 | 1,459 | 1,494 | 58,000 | 1,494 |
| 2007-05-15 | 1,526 | 1,530 | 1,491 | 1,502 | 46,900 | 1,502 |
| 2007-05-14 | 1,521 | 1,559 | 1,521 | 1,540 | 39,100 | 1,540 |
| 2007-05-11 | 1,547 | 1,548 | 1,506 | 1,519 | 51,400 | 1,519 |
| 2007-05-10 | 1,575 | 1,580 | 1,544 | 1,550 | 30,200 | 1,550 |
| 2007-05-09 | 1,542 | 1,575 | 1,542 | 1,572 | 29,600 | 1,572 |
| 2007-05-08 | 1,589 | 1,591 | 1,536 | 1,541 | 53,100 | 1,541 |
| 2007-05-07 | 1,547 | 1,594 | 1,542 | 1,585 | 41,500 | 1,585 |
| 2007-05-02 | 1,574 | 1,580 | 1,546 | 1,546 | 27,900 | 1,546 |
| 2007-05-01 | 1,590 | 1,590 | 1,571 | 1,573 | 34,800 | 1,573 |
| 2007-04-27 | 1,566 | 1,569 | 1,536 | 1,563 | 58,400 | 1,563 |
| 2007-04-26 | 1,535 | 1,567 | 1,525 | 1,557 | 42,200 | 1,557 |
| 2007-04-25 | 1,547 | 1,550 | 1,508 | 1,516 | 87,300 | 1,516 |
| 2007-04-24 | 1,499 | 1,544 | 1,494 | 1,544 | 53,500 | 1,544 |
| 2007-04-23 | 1,495 | 1,514 | 1,482 | 1,491 | 65,900 | 1,491 |
| 2007-04-20 | 1,511 | 1,516 | 1,486 | 1,490 | 58,900 | 1,490 |
| 2007-04-19 | 1,523 | 1,532 | 1,503 | 1,510 | 106,200 | 1,510 |
| 2007-04-18 | 1,509 | 1,560 | 1,509 | 1,533 | 55,100 | 1,533 |
| 2007-04-17 | 1,552 | 1,563 | 1,529 | 1,534 | 101,300 | 1,534 |
| 2007-04-16 | 1,569 | 1,607 | 1,551 | 1,563 | 98,700 | 1,563 |
| 2007-04-13 | 1,606 | 1,610 | 1,548 | 1,570 | 93,900 | 1,570 |
| 2007-04-12 | 1,610 | 1,614 | 1,600 | 1,611 | 50,900 | 1,611 |
| 2007-04-11 | 1,640 | 1,645 | 1,619 | 1,624 | 32,900 | 1,624 |
| 2007-04-10 | 1,641 | 1,649 | 1,632 | 1,641 | 58,800 | 1,641 |
| 2007-04-09 | 1,637 | 1,662 | 1,635 | 1,661 | 49,200 | 1,661 |
| 2007-04-06 | 1,639 | 1,645 | 1,625 | 1,640 | 45,200 | 1,640 |
| 2007-04-05 | 1,657 | 1,664 | 1,624 | 1,642 | 39,200 | 1,642 |
| 2007-04-04 | 1,642 | 1,660 | 1,640 | 1,657 | 40,700 | 1,657 |
| 2007-04-03 | 1,685 | 1,687 | 1,621 | 1,636 | 94,400 | 1,636 |
| 2007-04-02 | 1,670 | 1,699 | 1,655 | 1,655 | 81,400 | 1,655 |
| 2007-03-30 | 1,664 | 1,673 | 1,657 | 1,660 | 42,400 | 1,660 |
| 2007-03-29 | 1,645 | 1,689 | 1,635 | 1,674 | 49,100 | 1,674 |
| 2007-03-28 | 1,665 | 1,685 | 1,655 | 1,660 | 22,500 | 1,660 |
| 2007-03-27 | 1,695 | 1,700 | 1,669 | 1,670 | 28,000 | 1,670 |
| 2007-03-26 | 1,690 | 1,707 | 1,687 | 1,702 | 64,300 | 1,702 |
| 2007-03-23 | 1,692 | 1,700 | 1,687 | 1,700 | 56,000 | 1,700 |
| 2007-03-22 | 1,670 | 1,701 | 1,669 | 1,689 | 90,800 | 1,689 |
| 2007-03-20 | 1,661 | 1,673 | 1,640 | 1,645 | 58,100 | 1,645 |
| 2007-03-19 | 1,654 | 1,672 | 1,633 | 1,641 | 62,700 | 1,641 |
| 2007-03-16 | 1,694 | 1,700 | 1,637 | 1,648 | 108,600 | 1,648 |
| 2007-03-15 | 1,701 | 1,709 | 1,693 | 1,694 | 87,400 | 1,694 |
| 2007-03-14 | 1,630 | 1,662 | 1,630 | 1,641 | 84,200 | 1,641 |
| 2007-03-13 | 1,698 | 1,712 | 1,682 | 1,682 | 126,000 | 1,682 |
| 2007-03-12 | 1,621 | 1,663 | 1,621 | 1,663 | 107,600 | 1,663 |
| 2007-03-09 | 1,626 | 1,679 | 1,626 | 1,661 | 130,800 | 1,661 |
| 2007-03-08 | 1,590 | 1,627 | 1,588 | 1,627 | 65,000 | 1,627 |
| 2007-03-07 | 1,591 | 1,602 | 1,574 | 1,598 | 89,800 | 1,598 |
| 2007-03-06 | 1,505 | 1,569 | 1,502 | 1,561 | 34,700 | 1,561 |
| 2007-03-05 | 1,542 | 1,570 | 1,532 | 1,534 | 72,900 | 1,534 |
| 2007-03-02 | 1,567 | 1,601 | 1,551 | 1,588 | 60,700 | 1,588 |
| 2007-03-01 | 1,584 | 1,605 | 1,559 | 1,578 | 78,800 | 1,578 |
| 2007-02-28 | 1,479 | 1,598 | 1,475 | 1,590 | 123,700 | 1,590 |
| 2007-02-27 | 1,629 | 1,630 | 1,615 | 1,619 | 72,500 | 1,619 |
| 2007-02-26 | 1,605 | 1,627 | 1,605 | 1,623 | 69,800 | 1,623 |
| 2007-02-23 | 1,590 | 1,603 | 1,590 | 1,603 | 69,100 | 1,603 |
| 2007-02-22 | 1,572 | 1,595 | 1,572 | 1,590 | 50,400 | 1,590 |
| 2007-02-21 | 1,590 | 1,590 | 1,567 | 1,570 | 70,200 | 1,570 |
| 2007-02-20 | 1,576 | 1,596 | 1,576 | 1,594 | 53,900 | 1,594 |
| 2007-02-19 | 1,559 | 1,573 | 1,556 | 1,570 | 61,500 | 1,570 |
| 2007-02-16 | 1,557 | 1,561 | 1,543 | 1,552 | 63,400 | 1,552 |
| 2007-02-15 | 1,552 | 1,565 | 1,540 | 1,552 | 104,400 | 1,552 |
| 2007-02-14 | 1,580 | 1,580 | 1,553 | 1,563 | 214,000 | 1,563 |
| 2007-02-13 | 1,479 | 1,496 | 1,475 | 1,494 | 82,300 | 1,494 |
| 2007-02-09 | 1,457 | 1,478 | 1,451 | 1,471 | 34,500 | 1,471 |
| 2007-02-08 | 1,454 | 1,474 | 1,446 | 1,446 | 40,000 | 1,446 |
| 2007-02-07 | 1,475 | 1,480 | 1,452 | 1,465 | 36,600 | 1,465 |
| 2007-02-06 | 1,463 | 1,480 | 1,461 | 1,466 | 22,400 | 1,466 |
| 2007-02-05 | 1,474 | 1,479 | 1,461 | 1,464 | 28,700 | 1,464 |
| 2007-02-02 | 1,488 | 1,488 | 1,465 | 1,470 | 26,800 | 1,470 |
| 2007-02-01 | 1,460 | 1,483 | 1,457 | 1,483 | 54,200 | 1,483 |
| 2007-01-31 | 1,487 | 1,493 | 1,457 | 1,463 | 35,900 | 1,463 |
| 2007-01-30 | 1,494 | 1,501 | 1,485 | 1,486 | 29,900 | 1,486 |
| 2007-01-29 | 1,508 | 1,508 | 1,455 | 1,476 | 79,800 | 1,476 |
| 2007-01-26 | 1,500 | 1,510 | 1,488 | 1,507 | 17,500 | 1,507 |
| 2007-01-25 | 1,532 | 1,532 | 1,502 | 1,504 | 52,500 | 1,504 |
| 2007-01-24 | 1,510 | 1,533 | 1,504 | 1,531 | 79,200 | 1,531 |
| 2007-01-23 | 1,509 | 1,509 | 1,489 | 1,502 | 55,100 | 1,502 |
| 2007-01-22 | 1,490 | 1,507 | 1,487 | 1,503 | 96,000 | 1,503 |
| 2007-01-19 | 1,489 | 1,489 | 1,475 | 1,480 | 15,400 | 1,480 |
| 2007-01-18 | 1,487 | 1,492 | 1,483 | 1,484 | 39,500 | 1,484 |
| 2007-01-17 | 1,489 | 1,490 | 1,480 | 1,486 | 41,300 | 1,486 |
| 2007-01-16 | 1,490 | 1,490 | 1,474 | 1,483 | 48,300 | 1,483 |
| 2007-01-15 | 1,472 | 1,484 | 1,463 | 1,482 | 24,500 | 1,482 |
| 2007-01-12 | 1,458 | 1,465 | 1,447 | 1,452 | 38,400 | 1,452 |
| 2007-01-11 | 1,451 | 1,467 | 1,438 | 1,438 | 36,300 | 1,438 |
| 2007-01-10 | 1,490 | 1,490 | 1,450 | 1,456 | 66,800 | 1,456 |
| 2007-01-09 | 1,461 | 1,499 | 1,438 | 1,490 | 77,000 | 1,490 |
| 2007-01-05 | 1,492 | 1,501 | 1,465 | 1,473 | 56,400 | 1,473 |
| 2007-01-04 | 1,517 | 1,517 | 1,470 | 1,505 | 14,500 | 1,505 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
