7433 伯東(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 | 1,550 | 1,550 | 1,510 | 1,522 | 23,800 | 1,522 |
| 2007-12-27 | 1,554 | 1,555 | 1,540 | 1,544 | 42,900 | 1,544 |
| 2007-12-26 | 1,541 | 1,541 | 1,521 | 1,537 | 51,300 | 1,537 |
| 2007-12-25 | 1,500 | 1,517 | 1,488 | 1,499 | 62,600 | 1,499 |
| 2007-12-21 | 1,449 | 1,470 | 1,449 | 1,468 | 46,800 | 1,468 |
| 2007-12-20 | 1,464 | 1,466 | 1,435 | 1,445 | 67,200 | 1,445 |
| 2007-12-19 | 1,436 | 1,483 | 1,436 | 1,444 | 68,000 | 1,444 |
| 2007-12-18 | 1,450 | 1,510 | 1,446 | 1,456 | 71,800 | 1,456 |
| 2007-12-17 | 1,480 | 1,526 | 1,470 | 1,472 | 95,600 | 1,472 |
| 2007-12-14 | 1,500 | 1,515 | 1,482 | 1,497 | 82,800 | 1,497 |
| 2007-12-13 | 1,535 | 1,535 | 1,508 | 1,509 | 73,500 | 1,509 |
| 2007-12-12 | 1,548 | 1,563 | 1,517 | 1,560 | 62,400 | 1,560 |
| 2007-12-11 | 1,553 | 1,580 | 1,531 | 1,539 | 76,800 | 1,539 |
| 2007-12-10 | 1,577 | 1,587 | 1,520 | 1,578 | 59,400 | 1,578 |
| 2007-12-07 | 1,598 | 1,598 | 1,553 | 1,561 | 85,100 | 1,561 |
| 2007-12-06 | 1,599 | 1,599 | 1,544 | 1,583 | 67,600 | 1,583 |
| 2007-12-05 | 1,474 | 1,587 | 1,464 | 1,580 | 166,400 | 1,580 |
| 2007-12-04 | 1,525 | 1,525 | 1,464 | 1,466 | 55,800 | 1,466 |
| 2007-12-03 | 1,497 | 1,509 | 1,476 | 1,509 | 54,000 | 1,509 |
| 2007-11-30 | 1,426 | 1,484 | 1,401 | 1,477 | 79,700 | 1,477 |
| 2007-11-29 | 1,426 | 1,446 | 1,413 | 1,445 | 79,400 | 1,445 |
| 2007-11-28 | 1,369 | 1,407 | 1,350 | 1,400 | 113,200 | 1,400 |
| 2007-11-27 | 1,319 | 1,392 | 1,306 | 1,373 | 129,400 | 1,373 |
| 2007-11-26 | 1,294 | 1,311 | 1,285 | 1,299 | 56,800 | 1,299 |
| 2007-11-22 | 1,270 | 1,292 | 1,270 | 1,274 | 55,300 | 1,274 |
| 2007-11-21 | 1,299 | 1,313 | 1,271 | 1,281 | 89,800 | 1,281 |
| 2007-11-20 | 1,284 | 1,299 | 1,259 | 1,279 | 175,100 | 1,279 |
| 2007-11-19 | 1,392 | 1,406 | 1,331 | 1,353 | 75,200 | 1,353 |
| 2007-11-16 | 1,420 | 1,422 | 1,391 | 1,403 | 82,500 | 1,403 |
| 2007-11-15 | 1,468 | 1,468 | 1,423 | 1,442 | 108,500 | 1,442 |
| 2007-11-14 | 1,495 | 1,495 | 1,430 | 1,448 | 67,600 | 1,448 |
| 2007-11-13 | 1,444 | 1,467 | 1,440 | 1,455 | 50,200 | 1,455 |
| 2007-11-12 | 1,455 | 1,530 | 1,453 | 1,464 | 55,700 | 1,464 |
| 2007-11-09 | 1,475 | 1,486 | 1,470 | 1,475 | 42,700 | 1,475 |
| 2007-11-08 | 1,520 | 1,520 | 1,465 | 1,486 | 74,400 | 1,486 |
| 2007-11-07 | 1,565 | 1,565 | 1,539 | 1,539 | 46,700 | 1,539 |
| 2007-11-06 | 1,549 | 1,583 | 1,549 | 1,567 | 33,600 | 1,567 |
| 2007-11-05 | 1,608 | 1,619 | 1,552 | 1,562 | 50,300 | 1,562 |
| 2007-11-02 | 1,557 | 1,607 | 1,557 | 1,607 | 53,300 | 1,607 |
| 2007-11-01 | 1,589 | 1,622 | 1,585 | 1,616 | 64,700 | 1,616 |
| 2007-10-31 | 1,526 | 1,575 | 1,526 | 1,575 | 63,500 | 1,575 |
| 2007-10-30 | 1,551 | 1,551 | 1,513 | 1,521 | 28,200 | 1,521 |
| 2007-10-29 | 1,547 | 1,562 | 1,542 | 1,550 | 35,400 | 1,550 |
| 2007-10-26 | 1,531 | 1,542 | 1,517 | 1,535 | 47,000 | 1,535 |
| 2007-10-25 | 1,520 | 1,539 | 1,500 | 1,511 | 75,200 | 1,511 |
| 2007-10-24 | 1,572 | 1,572 | 1,515 | 1,524 | 61,600 | 1,524 |
| 2007-10-23 | 1,550 | 1,575 | 1,524 | 1,547 | 60,700 | 1,547 |
| 2007-10-22 | 1,555 | 1,555 | 1,525 | 1,546 | 45,300 | 1,546 |
| 2007-10-19 | 1,606 | 1,607 | 1,570 | 1,571 | 78,600 | 1,571 |
| 2007-10-18 | 1,600 | 1,623 | 1,600 | 1,623 | 67,400 | 1,623 |
| 2007-10-17 | 1,619 | 1,632 | 1,606 | 1,614 | 70,400 | 1,614 |
| 2007-10-16 | 1,671 | 1,671 | 1,612 | 1,623 | 83,100 | 1,623 |
| 2007-10-15 | 1,697 | 1,707 | 1,668 | 1,674 | 35,600 | 1,674 |
| 2007-10-12 | 1,704 | 1,704 | 1,680 | 1,680 | 46,700 | 1,680 |
| 2007-10-11 | 1,700 | 1,715 | 1,685 | 1,704 | 52,000 | 1,704 |
| 2007-10-10 | 1,695 | 1,705 | 1,677 | 1,688 | 47,800 | 1,688 |
| 2007-10-09 | 1,690 | 1,700 | 1,681 | 1,685 | 51,800 | 1,685 |
| 2007-10-05 | 1,690 | 1,691 | 1,666 | 1,672 | 46,700 | 1,672 |
| 2007-10-04 | 1,710 | 1,720 | 1,673 | 1,689 | 45,500 | 1,689 |
| 2007-10-03 | 1,715 | 1,717 | 1,695 | 1,715 | 37,400 | 1,715 |
| 2007-10-02 | 1,694 | 1,707 | 1,682 | 1,706 | 51,600 | 1,706 |
| 2007-10-01 | 1,688 | 1,697 | 1,661 | 1,677 | 47,400 | 1,677 |
| 2007-09-28 | 1,709 | 1,709 | 1,678 | 1,680 | 43,400 | 1,680 |
| 2007-09-27 | 1,695 | 1,708 | 1,663 | 1,702 | 45,000 | 1,702 |
| 2007-09-26 | 1,690 | 1,690 | 1,641 | 1,685 | 57,000 | 1,685 |
| 2007-09-25 | 1,661 | 1,671 | 1,623 | 1,671 | 44,300 | 1,671 |
| 2007-09-21 | 1,698 | 1,698 | 1,662 | 1,678 | 43,800 | 1,678 |
| 2007-09-20 | 1,720 | 1,720 | 1,675 | 1,689 | 41,400 | 1,689 |
| 2007-09-19 | 1,676 | 1,691 | 1,664 | 1,691 | 40,000 | 1,691 |
| 2007-09-18 | 1,620 | 1,660 | 1,610 | 1,646 | 104,000 | 1,646 |
| 2007-09-14 | 1,627 | 1,655 | 1,614 | 1,619 | 61,900 | 1,619 |
| 2007-09-13 | 1,637 | 1,655 | 1,625 | 1,626 | 50,900 | 1,626 |
| 2007-09-12 | 1,662 | 1,684 | 1,648 | 1,648 | 61,700 | 1,648 |
| 2007-09-11 | 1,667 | 1,669 | 1,612 | 1,647 | 71,000 | 1,647 |
| 2007-09-10 | 1,649 | 1,689 | 1,632 | 1,662 | 68,000 | 1,662 |
| 2007-09-07 | 1,644 | 1,703 | 1,628 | 1,676 | 78,500 | 1,676 |
| 2007-09-06 | 1,619 | 1,658 | 1,610 | 1,645 | 37,600 | 1,645 |
| 2007-09-05 | 1,695 | 1,695 | 1,637 | 1,643 | 66,700 | 1,643 |
| 2007-09-04 | 1,685 | 1,693 | 1,659 | 1,679 | 49,600 | 1,679 |
| 2007-09-03 | 1,722 | 1,722 | 1,670 | 1,685 | 69,900 | 1,685 |
| 2007-08-31 | 1,627 | 1,692 | 1,620 | 1,692 | 61,400 | 1,692 |
| 2007-08-30 | 1,626 | 1,640 | 1,613 | 1,635 | 71,800 | 1,635 |
| 2007-08-29 | 1,610 | 1,620 | 1,595 | 1,599 | 149,500 | 1,599 |
| 2007-08-28 | 1,711 | 1,712 | 1,661 | 1,680 | 98,700 | 1,680 |
| 2007-08-27 | 1,699 | 1,711 | 1,690 | 1,711 | 92,500 | 1,711 |
| 2007-08-24 | 1,677 | 1,690 | 1,650 | 1,655 | 115,100 | 1,655 |
| 2007-08-23 | 1,674 | 1,687 | 1,663 | 1,675 | 65,000 | 1,675 |
| 2007-08-22 | 1,655 | 1,665 | 1,641 | 1,644 | 102,700 | 1,644 |
| 2007-08-21 | 1,644 | 1,670 | 1,643 | 1,651 | 64,300 | 1,651 |
| 2007-08-20 | 1,675 | 1,711 | 1,635 | 1,639 | 90,100 | 1,639 |
| 2007-08-17 | 1,739 | 1,739 | 1,629 | 1,632 | 84,500 | 1,632 |
| 2007-08-16 | 1,777 | 1,777 | 1,722 | 1,750 | 72,100 | 1,750 |
| 2007-08-15 | 1,819 | 1,848 | 1,802 | 1,807 | 70,000 | 1,807 |
| 2007-08-14 | 1,891 | 1,891 | 1,823 | 1,849 | 108,100 | 1,849 |
| 2007-08-13 | 1,825 | 1,938 | 1,818 | 1,890 | 109,900 | 1,890 |
| 2007-08-10 | 1,932 | 1,932 | 1,768 | 1,797 | 175,300 | 1,797 |
| 2007-08-09 | 1,996 | 2,035 | 1,877 | 1,902 | 220,500 | 1,902 |
| 2007-08-08 | 1,976 | 1,988 | 1,921 | 1,936 | 87,400 | 1,936 |
| 2007-08-07 | 2,070 | 2,070 | 1,976 | 1,998 | 94,900 | 1,998 |
| 2007-08-06 | 2,035 | 2,095 | 2,030 | 2,070 | 79,000 | 2,070 |
| 2007-08-03 | 2,030 | 2,095 | 1,987 | 2,095 | 110,800 | 2,095 |
| 2007-08-02 | 2,080 | 2,080 | 1,972 | 2,015 | 67,300 | 2,015 |
| 2007-08-01 | 1,980 | 2,100 | 1,970 | 2,090 | 244,000 | 2,090 |
| 2007-07-31 | 1,902 | 2,020 | 1,902 | 1,980 | 99,800 | 1,980 |
| 2007-07-30 | 1,890 | 1,932 | 1,877 | 1,932 | 44,100 | 1,932 |
| 2007-07-27 | 1,900 | 1,921 | 1,881 | 1,916 | 57,300 | 1,916 |
| 2007-07-26 | 1,952 | 1,952 | 1,919 | 1,921 | 36,300 | 1,921 |
| 2007-07-25 | 1,909 | 1,958 | 1,906 | 1,954 | 52,000 | 1,954 |
| 2007-07-24 | 1,924 | 1,937 | 1,901 | 1,931 | 42,500 | 1,931 |
| 2007-07-23 | 1,917 | 1,935 | 1,915 | 1,925 | 25,400 | 1,925 |
| 2007-07-20 | 1,940 | 1,950 | 1,926 | 1,947 | 45,400 | 1,947 |
| 2007-07-19 | 1,908 | 1,949 | 1,900 | 1,939 | 82,400 | 1,939 |
| 2007-07-18 | 1,910 | 1,919 | 1,882 | 1,902 | 46,900 | 1,902 |
| 2007-07-17 | 1,927 | 1,932 | 1,911 | 1,917 | 33,500 | 1,917 |
| 2007-07-13 | 1,909 | 1,932 | 1,909 | 1,920 | 57,900 | 1,920 |
| 2007-07-12 | 1,906 | 1,915 | 1,885 | 1,900 | 86,000 | 1,900 |
| 2007-07-11 | 1,894 | 1,913 | 1,890 | 1,903 | 57,600 | 1,903 |
| 2007-07-10 | 1,900 | 1,924 | 1,887 | 1,915 | 26,600 | 1,915 |
| 2007-07-09 | 1,906 | 1,920 | 1,880 | 1,904 | 53,400 | 1,904 |
| 2007-07-06 | 1,920 | 1,930 | 1,902 | 1,909 | 64,800 | 1,909 |
| 2007-07-05 | 1,956 | 1,956 | 1,926 | 1,939 | 54,900 | 1,939 |
| 2007-07-04 | 1,938 | 1,957 | 1,938 | 1,948 | 30,700 | 1,948 |
| 2007-07-03 | 1,970 | 1,978 | 1,932 | 1,944 | 63,900 | 1,944 |
| 2007-07-02 | 1,948 | 1,949 | 1,924 | 1,940 | 27,600 | 1,940 |
| 2007-06-29 | 1,900 | 1,945 | 1,900 | 1,939 | 73,500 | 1,939 |
| 2007-06-28 | 1,910 | 1,920 | 1,892 | 1,909 | 78,700 | 1,909 |
| 2007-06-27 | 1,885 | 1,908 | 1,881 | 1,898 | 63,700 | 1,898 |
| 2007-06-26 | 1,900 | 1,900 | 1,889 | 1,898 | 50,800 | 1,898 |
| 2007-06-25 | 1,885 | 1,907 | 1,880 | 1,887 | 88,800 | 1,887 |
| 2007-06-22 | 1,862 | 1,889 | 1,860 | 1,885 | 50,500 | 1,885 |
| 2007-06-21 | 1,861 | 1,885 | 1,855 | 1,879 | 43,400 | 1,879 |
| 2007-06-20 | 1,860 | 1,876 | 1,845 | 1,869 | 49,700 | 1,869 |
| 2007-06-19 | 1,886 | 1,886 | 1,859 | 1,869 | 52,400 | 1,869 |
| 2007-06-18 | 1,900 | 1,900 | 1,869 | 1,883 | 39,700 | 1,883 |
| 2007-06-15 | 1,820 | 1,877 | 1,806 | 1,875 | 101,000 | 1,875 |
| 2007-06-14 | 1,784 | 1,818 | 1,782 | 1,816 | 42,300 | 1,816 |
| 2007-06-13 | 1,786 | 1,811 | 1,781 | 1,788 | 54,100 | 1,788 |
| 2007-06-12 | 1,792 | 1,820 | 1,782 | 1,801 | 81,900 | 1,801 |
| 2007-06-11 | 1,795 | 1,810 | 1,791 | 1,791 | 45,300 | 1,791 |
| 2007-06-08 | 1,800 | 1,813 | 1,785 | 1,794 | 59,900 | 1,794 |
| 2007-06-07 | 1,803 | 1,830 | 1,803 | 1,819 | 54,500 | 1,819 |
| 2007-06-06 | 1,834 | 1,840 | 1,801 | 1,821 | 46,200 | 1,821 |
| 2007-06-05 | 1,830 | 1,838 | 1,826 | 1,835 | 23,700 | 1,835 |
| 2007-06-04 | 1,840 | 1,847 | 1,825 | 1,838 | 32,600 | 1,838 |
| 2007-06-01 | 1,849 | 1,850 | 1,835 | 1,839 | 26,700 | 1,839 |
| 2007-05-31 | 1,824 | 1,844 | 1,824 | 1,843 | 18,700 | 1,843 |
| 2007-05-30 | 1,830 | 1,845 | 1,822 | 1,835 | 47,000 | 1,835 |
| 2007-05-29 | 1,825 | 1,832 | 1,811 | 1,828 | 22,500 | 1,828 |
| 2007-05-28 | 1,825 | 1,825 | 1,808 | 1,824 | 33,900 | 1,824 |
| 2007-05-25 | 1,809 | 1,819 | 1,790 | 1,805 | 44,300 | 1,805 |
| 2007-05-24 | 1,813 | 1,824 | 1,813 | 1,821 | 30,100 | 1,821 |
| 2007-05-23 | 1,825 | 1,830 | 1,818 | 1,822 | 32,000 | 1,822 |
| 2007-05-22 | 1,815 | 1,824 | 1,803 | 1,824 | 30,600 | 1,824 |
| 2007-05-21 | 1,807 | 1,818 | 1,803 | 1,815 | 23,100 | 1,815 |
| 2007-05-18 | 1,816 | 1,823 | 1,806 | 1,812 | 43,600 | 1,812 |
| 2007-05-17 | 1,820 | 1,825 | 1,805 | 1,820 | 25,300 | 1,820 |
| 2007-05-16 | 1,821 | 1,829 | 1,810 | 1,827 | 57,000 | 1,827 |
| 2007-05-15 | 1,785 | 1,845 | 1,785 | 1,819 | 70,900 | 1,819 |
| 2007-05-14 | 1,808 | 1,814 | 1,780 | 1,805 | 32,200 | 1,805 |
| 2007-05-11 | 1,820 | 1,822 | 1,789 | 1,810 | 29,300 | 1,810 |
| 2007-05-10 | 1,828 | 1,830 | 1,816 | 1,830 | 37,000 | 1,830 |
| 2007-05-09 | 1,811 | 1,830 | 1,811 | 1,828 | 35,900 | 1,828 |
| 2007-05-08 | 1,818 | 1,830 | 1,812 | 1,827 | 20,800 | 1,827 |
| 2007-05-07 | 1,803 | 1,835 | 1,803 | 1,834 | 52,700 | 1,834 |
| 2007-05-02 | 1,811 | 1,811 | 1,791 | 1,804 | 25,000 | 1,804 |
| 2007-05-01 | 1,788 | 1,819 | 1,775 | 1,814 | 70,600 | 1,814 |
| 2007-04-27 | 1,777 | 1,784 | 1,754 | 1,775 | 65,200 | 1,775 |
| 2007-04-26 | 1,777 | 1,780 | 1,752 | 1,776 | 20,900 | 1,776 |
| 2007-04-25 | 1,751 | 1,765 | 1,742 | 1,763 | 30,500 | 1,763 |
| 2007-04-24 | 1,775 | 1,778 | 1,741 | 1,768 | 28,900 | 1,768 |
| 2007-04-23 | 1,751 | 1,778 | 1,751 | 1,773 | 44,200 | 1,773 |
| 2007-04-20 | 1,735 | 1,749 | 1,734 | 1,738 | 21,300 | 1,738 |
| 2007-04-19 | 1,750 | 1,765 | 1,729 | 1,733 | 39,900 | 1,733 |
| 2007-04-18 | 1,748 | 1,773 | 1,748 | 1,758 | 22,800 | 1,758 |
| 2007-04-17 | 1,768 | 1,770 | 1,685 | 1,731 | 100,400 | 1,731 |
| 2007-04-16 | 1,750 | 1,785 | 1,750 | 1,760 | 59,400 | 1,760 |
| 2007-04-13 | 1,778 | 1,784 | 1,755 | 1,756 | 61,700 | 1,756 |
| 2007-04-12 | 1,780 | 1,789 | 1,765 | 1,786 | 26,500 | 1,786 |
| 2007-04-11 | 1,794 | 1,805 | 1,788 | 1,789 | 39,200 | 1,789 |
| 2007-04-10 | 1,795 | 1,808 | 1,791 | 1,800 | 43,500 | 1,800 |
| 2007-04-09 | 1,796 | 1,819 | 1,792 | 1,819 | 62,700 | 1,819 |
| 2007-04-06 | 1,800 | 1,810 | 1,799 | 1,804 | 15,800 | 1,804 |
| 2007-04-05 | 1,793 | 1,813 | 1,790 | 1,809 | 35,800 | 1,809 |
| 2007-04-04 | 1,794 | 1,806 | 1,783 | 1,800 | 37,700 | 1,800 |
| 2007-04-03 | 1,804 | 1,809 | 1,780 | 1,788 | 66,500 | 1,788 |
| 2007-04-02 | 1,837 | 1,837 | 1,795 | 1,797 | 69,400 | 1,797 |
| 2007-03-30 | 1,820 | 1,821 | 1,797 | 1,820 | 48,600 | 1,820 |
| 2007-03-29 | 1,800 | 1,816 | 1,789 | 1,812 | 36,600 | 1,812 |
| 2007-03-28 | 1,803 | 1,814 | 1,800 | 1,807 | 39,100 | 1,807 |
| 2007-03-27 | 1,825 | 1,825 | 1,800 | 1,802 | 35,100 | 1,802 |
| 2007-03-26 | 1,839 | 1,839 | 1,823 | 1,838 | 39,800 | 1,838 |
| 2007-03-23 | 1,811 | 1,819 | 1,804 | 1,815 | 49,500 | 1,815 |
| 2007-03-22 | 1,800 | 1,818 | 1,800 | 1,813 | 51,100 | 1,813 |
| 2007-03-20 | 1,788 | 1,793 | 1,775 | 1,790 | 46,800 | 1,790 |
| 2007-03-19 | 1,773 | 1,782 | 1,763 | 1,781 | 39,900 | 1,781 |
| 2007-03-16 | 1,781 | 1,789 | 1,761 | 1,776 | 79,200 | 1,776 |
| 2007-03-15 | 1,788 | 1,793 | 1,770 | 1,789 | 58,800 | 1,789 |
| 2007-03-14 | 1,810 | 1,810 | 1,770 | 1,782 | 102,400 | 1,782 |
| 2007-03-13 | 1,830 | 1,830 | 1,802 | 1,810 | 61,700 | 1,810 |
| 2007-03-12 | 1,802 | 1,833 | 1,802 | 1,830 | 58,900 | 1,830 |
| 2007-03-09 | 1,803 | 1,803 | 1,790 | 1,798 | 56,700 | 1,798 |
| 2007-03-08 | 1,787 | 1,804 | 1,771 | 1,803 | 36,700 | 1,803 |
| 2007-03-07 | 1,792 | 1,803 | 1,781 | 1,786 | 84,900 | 1,786 |
| 2007-03-06 | 1,745 | 1,777 | 1,744 | 1,776 | 99,600 | 1,776 |
| 2007-03-05 | 1,750 | 1,760 | 1,739 | 1,751 | 144,500 | 1,751 |
| 2007-03-02 | 1,773 | 1,777 | 1,760 | 1,766 | 65,600 | 1,766 |
| 2007-03-01 | 1,780 | 1,780 | 1,760 | 1,773 | 45,800 | 1,773 |
| 2007-02-28 | 1,710 | 1,775 | 1,700 | 1,771 | 80,500 | 1,771 |
| 2007-02-27 | 1,811 | 1,818 | 1,801 | 1,813 | 80,300 | 1,813 |
| 2007-02-26 | 1,800 | 1,803 | 1,790 | 1,802 | 44,700 | 1,802 |
| 2007-02-23 | 1,771 | 1,785 | 1,770 | 1,782 | 38,100 | 1,782 |
| 2007-02-22 | 1,758 | 1,768 | 1,758 | 1,768 | 31,200 | 1,768 |
| 2007-02-21 | 1,753 | 1,764 | 1,748 | 1,758 | 38,800 | 1,758 |
| 2007-02-20 | 1,753 | 1,755 | 1,741 | 1,745 | 33,300 | 1,745 |
| 2007-02-19 | 1,745 | 1,758 | 1,740 | 1,751 | 31,700 | 1,751 |
| 2007-02-16 | 1,757 | 1,757 | 1,741 | 1,744 | 52,300 | 1,744 |
| 2007-02-15 | 1,741 | 1,775 | 1,734 | 1,750 | 50,800 | 1,750 |
| 2007-02-14 | 1,727 | 1,746 | 1,727 | 1,741 | 29,600 | 1,741 |
| 2007-02-13 | 1,721 | 1,747 | 1,721 | 1,729 | 56,600 | 1,729 |
| 2007-02-09 | 1,709 | 1,724 | 1,708 | 1,718 | 30,800 | 1,718 |
| 2007-02-08 | 1,719 | 1,720 | 1,708 | 1,711 | 47,300 | 1,711 |
| 2007-02-07 | 1,711 | 1,715 | 1,705 | 1,708 | 69,300 | 1,708 |
| 2007-02-06 | 1,705 | 1,715 | 1,705 | 1,711 | 49,000 | 1,711 |
| 2007-02-05 | 1,711 | 1,722 | 1,705 | 1,709 | 69,400 | 1,709 |
| 2007-02-02 | 1,713 | 1,725 | 1,708 | 1,711 | 31,500 | 1,711 |
| 2007-02-01 | 1,720 | 1,725 | 1,701 | 1,714 | 53,300 | 1,714 |
| 2007-01-31 | 1,720 | 1,723 | 1,706 | 1,708 | 87,100 | 1,708 |
| 2007-01-30 | 1,703 | 1,733 | 1,703 | 1,714 | 51,900 | 1,714 |
| 2007-01-29 | 1,700 | 1,740 | 1,695 | 1,712 | 72,100 | 1,712 |
| 2007-01-26 | 1,700 | 1,715 | 1,696 | 1,700 | 71,200 | 1,700 |
| 2007-01-25 | 1,700 | 1,710 | 1,696 | 1,698 | 49,100 | 1,698 |
| 2007-01-24 | 1,696 | 1,724 | 1,696 | 1,699 | 32,000 | 1,699 |
| 2007-01-23 | 1,699 | 1,708 | 1,690 | 1,696 | 31,200 | 1,696 |
| 2007-01-22 | 1,689 | 1,710 | 1,689 | 1,698 | 35,100 | 1,698 |
| 2007-01-19 | 1,680 | 1,693 | 1,660 | 1,680 | 35,300 | 1,680 |
| 2007-01-18 | 1,681 | 1,696 | 1,676 | 1,679 | 14,400 | 1,679 |
| 2007-01-17 | 1,676 | 1,692 | 1,664 | 1,682 | 22,200 | 1,682 |
| 2007-01-16 | 1,670 | 1,690 | 1,670 | 1,675 | 26,400 | 1,675 |
| 2007-01-15 | 1,665 | 1,689 | 1,664 | 1,680 | 35,700 | 1,680 |
| 2007-01-12 | 1,644 | 1,671 | 1,644 | 1,666 | 42,100 | 1,666 |
| 2007-01-11 | 1,632 | 1,659 | 1,632 | 1,643 | 24,500 | 1,643 |
| 2007-01-10 | 1,644 | 1,646 | 1,631 | 1,631 | 31,700 | 1,631 |
| 2007-01-09 | 1,631 | 1,655 | 1,625 | 1,646 | 23,700 | 1,646 |
| 2007-01-05 | 1,656 | 1,658 | 1,625 | 1,636 | 22,900 | 1,636 |
| 2007-01-04 | 1,635 | 1,656 | 1,635 | 1,656 | 11,500 | 1,656 |
分割・併合履歴 ： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株
