7445 (株)ライトオン 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 | 1,218 | 1,239 | 1,182 | 1,186 | 120,900 | 1,186 |
| 2007-12-27 | 1,245 | 1,261 | 1,240 | 1,243 | 54,800 | 1,243 |
| 2007-12-26 | 1,238 | 1,270 | 1,235 | 1,265 | 123,700 | 1,265 |
| 2007-12-25 | 1,270 | 1,280 | 1,246 | 1,258 | 106,700 | 1,258 |
| 2007-12-21 | 1,270 | 1,280 | 1,265 | 1,270 | 87,000 | 1,270 |
| 2007-12-20 | 1,282 | 1,293 | 1,270 | 1,270 | 90,900 | 1,270 |
| 2007-12-19 | 1,291 | 1,316 | 1,281 | 1,282 | 105,500 | 1,282 |
| 2007-12-18 | 1,245 | 1,301 | 1,245 | 1,291 | 186,500 | 1,291 |
| 2007-12-17 | 1,333 | 1,334 | 1,260 | 1,265 | 232,800 | 1,265 |
| 2007-12-14 | 1,360 | 1,370 | 1,324 | 1,333 | 192,800 | 1,333 |
| 2007-12-13 | 1,359 | 1,361 | 1,320 | 1,320 | 149,800 | 1,320 |
| 2007-12-12 | 1,350 | 1,359 | 1,331 | 1,354 | 174,700 | 1,354 |
| 2007-12-11 | 1,354 | 1,393 | 1,354 | 1,390 | 239,200 | 1,390 |
| 2007-12-10 | 1,312 | 1,355 | 1,312 | 1,350 | 186,900 | 1,350 |
| 2007-12-07 | 1,326 | 1,340 | 1,310 | 1,312 | 215,800 | 1,312 |
| 2007-12-06 | 1,301 | 1,328 | 1,295 | 1,324 | 272,600 | 1,324 |
| 2007-12-05 | 1,291 | 1,319 | 1,270 | 1,300 | 228,100 | 1,300 |
| 2007-12-04 | 1,332 | 1,332 | 1,291 | 1,292 | 197,100 | 1,292 |
| 2007-12-03 | 1,359 | 1,359 | 1,323 | 1,331 | 239,100 | 1,331 |
| 2007-11-30 | 1,315 | 1,338 | 1,279 | 1,323 | 421,400 | 1,323 |
| 2007-11-29 | 1,278 | 1,290 | 1,239 | 1,250 | 130,600 | 1,250 |
| 2007-11-28 | 1,190 | 1,284 | 1,185 | 1,278 | 418,000 | 1,278 |
| 2007-11-27 | 1,120 | 1,198 | 1,101 | 1,184 | 210,800 | 1,184 |
| 2007-11-26 | 1,100 | 1,120 | 1,096 | 1,114 | 192,500 | 1,114 |
| 2007-11-22 | 1,116 | 1,121 | 1,067 | 1,100 | 284,000 | 1,100 |
| 2007-11-21 | 1,175 | 1,175 | 1,108 | 1,117 | 180,400 | 1,117 |
| 2007-11-20 | 1,111 | 1,143 | 1,070 | 1,136 | 116,700 | 1,136 |
| 2007-11-19 | 1,120 | 1,145 | 1,113 | 1,123 | 162,500 | 1,123 |
| 2007-11-16 | 1,141 | 1,159 | 1,102 | 1,112 | 260,100 | 1,112 |
| 2007-11-15 | 1,215 | 1,220 | 1,138 | 1,161 | 248,000 | 1,161 |
| 2007-11-14 | 1,220 | 1,220 | 1,169 | 1,195 | 214,400 | 1,195 |
| 2007-11-13 | 1,123 | 1,188 | 1,123 | 1,160 | 115,300 | 1,160 |
| 2007-11-12 | 1,180 | 1,180 | 1,123 | 1,163 | 119,600 | 1,163 |
| 2007-11-09 | 1,202 | 1,230 | 1,190 | 1,202 | 178,200 | 1,202 |
| 2007-11-08 | 1,242 | 1,259 | 1,180 | 1,210 | 304,100 | 1,210 |
| 2007-11-07 | 1,299 | 1,299 | 1,258 | 1,262 | 145,000 | 1,262 |
| 2007-11-06 | 1,277 | 1,284 | 1,240 | 1,249 | 131,100 | 1,249 |
| 2007-11-05 | 1,327 | 1,338 | 1,272 | 1,276 | 234,100 | 1,276 |
| 2007-11-02 | 1,333 | 1,346 | 1,313 | 1,326 | 196,200 | 1,326 |
| 2007-11-01 | 1,377 | 1,380 | 1,321 | 1,342 | 304,400 | 1,342 |
| 2007-10-31 | 1,377 | 1,398 | 1,358 | 1,377 | 260,100 | 1,377 |
| 2007-10-30 | 1,310 | 1,377 | 1,310 | 1,377 | 194,500 | 1,377 |
| 2007-10-29 | 1,328 | 1,339 | 1,300 | 1,309 | 163,600 | 1,309 |
| 2007-10-26 | 1,295 | 1,316 | 1,290 | 1,299 | 145,000 | 1,299 |
| 2007-10-25 | 1,283 | 1,310 | 1,256 | 1,299 | 187,700 | 1,299 |
| 2007-10-24 | 1,327 | 1,330 | 1,265 | 1,283 | 777,900 | 1,283 |
| 2007-10-23 | 1,400 | 1,407 | 1,320 | 1,326 | 350,100 | 1,326 |
| 2007-10-22 | 1,350 | 1,419 | 1,329 | 1,410 | 387,700 | 1,410 |
| 2007-10-19 | 1,363 | 1,388 | 1,336 | 1,379 | 357,500 | 1,379 |
| 2007-10-18 | 1,327 | 1,364 | 1,327 | 1,358 | 205,900 | 1,358 |
| 2007-10-17 | 1,336 | 1,375 | 1,317 | 1,323 | 269,200 | 1,323 |
| 2007-10-16 | 1,370 | 1,371 | 1,315 | 1,336 | 290,700 | 1,336 |
| 2007-10-15 | 1,355 | 1,377 | 1,350 | 1,370 | 163,900 | 1,370 |
| 2007-10-12 | 1,410 | 1,418 | 1,340 | 1,351 | 391,700 | 1,351 |
| 2007-10-11 | 1,429 | 1,436 | 1,392 | 1,412 | 236,500 | 1,412 |
| 2007-10-10 | 1,420 | 1,436 | 1,392 | 1,427 | 817,100 | 1,427 |
| 2007-10-09 | 1,355 | 1,390 | 1,340 | 1,389 | 422,500 | 1,389 |
| 2007-10-05 | 1,270 | 1,330 | 1,270 | 1,315 | 273,200 | 1,315 |
| 2007-10-04 | 1,316 | 1,324 | 1,254 | 1,272 | 433,300 | 1,272 |
| 2007-10-03 | 1,300 | 1,320 | 1,285 | 1,316 | 354,000 | 1,316 |
| 2007-10-02 | 1,365 | 1,415 | 1,281 | 1,312 | 937,800 | 1,312 |
| 2007-10-01 | 1,261 | 1,350 | 1,261 | 1,328 | 741,900 | 1,328 |
| 2007-09-28 | 1,125 | 1,246 | 1,125 | 1,234 | 527,000 | 1,234 |
| 2007-09-27 | 1,100 | 1,115 | 1,078 | 1,110 | 230,100 | 1,110 |
| 2007-09-26 | 1,055 | 1,097 | 1,046 | 1,088 | 271,600 | 1,088 |
| 2007-09-25 | 1,085 | 1,093 | 1,034 | 1,075 | 98,100 | 1,075 |
| 2007-09-21 | 1,086 | 1,106 | 1,055 | 1,066 | 129,200 | 1,066 |
| 2007-09-20 | 1,091 | 1,123 | 1,091 | 1,106 | 229,100 | 1,106 |
| 2007-09-19 | 1,101 | 1,119 | 1,094 | 1,105 | 91,200 | 1,105 |
| 2007-09-18 | 1,087 | 1,119 | 1,076 | 1,091 | 206,400 | 1,091 |
| 2007-09-14 | 1,110 | 1,123 | 1,081 | 1,085 | 160,200 | 1,085 |
| 2007-09-13 | 1,124 | 1,139 | 1,106 | 1,109 | 91,300 | 1,109 |
| 2007-09-12 | 1,181 | 1,181 | 1,121 | 1,124 | 209,800 | 1,124 |
| 2007-09-11 | 1,210 | 1,211 | 1,161 | 1,177 | 225,300 | 1,177 |
| 2007-09-10 | 1,170 | 1,226 | 1,161 | 1,203 | 220,400 | 1,203 |
| 2007-09-07 | 1,179 | 1,210 | 1,151 | 1,190 | 233,500 | 1,190 |
| 2007-09-06 | 1,165 | 1,188 | 1,148 | 1,175 | 245,900 | 1,175 |
| 2007-09-05 | 1,244 | 1,249 | 1,178 | 1,180 | 338,200 | 1,180 |
| 2007-09-04 | 1,268 | 1,279 | 1,236 | 1,243 | 219,200 | 1,243 |
| 2007-09-03 | 1,247 | 1,299 | 1,222 | 1,267 | 267,900 | 1,267 |
| 2007-08-31 | 1,190 | 1,207 | 1,171 | 1,207 | 159,000 | 1,207 |
| 2007-08-30 | 1,226 | 1,230 | 1,191 | 1,195 | 130,700 | 1,195 |
| 2007-08-29 | 1,210 | 1,221 | 1,188 | 1,206 | 168,200 | 1,206 |
| 2007-08-28 | 1,255 | 1,265 | 1,228 | 1,231 | 140,500 | 1,231 |
| 2007-08-27 | 1,224 | 1,282 | 1,224 | 1,274 | 175,100 | 1,274 |
| 2007-08-24 | 1,269 | 1,269 | 1,208 | 1,219 | 175,400 | 1,219 |
| 2007-08-23 | 1,200 | 1,276 | 1,200 | 1,263 | 324,500 | 1,263 |
| 2007-08-22 | 1,200 | 1,229 | 1,181 | 1,186 | 221,300 | 1,186 |
| 2007-08-21 | 1,200 | 1,260 | 1,161 | 1,228 | 365,700 | 1,228 |
| 2007-08-20 | 1,271 | 1,283 | 1,215 | 1,218 | 303,300 | 1,218 |
| 2007-08-17 | 1,337 | 1,349 | 1,251 | 1,255 | 354,000 | 1,255 |
| 2007-08-16 | 1,292 | 1,360 | 1,264 | 1,337 | 294,100 | 1,337 |
| 2007-08-15 | 1,282 | 1,318 | 1,274 | 1,312 | 742,600 | 1,312 |
| 2007-08-14 | 1,328 | 1,335 | 1,284 | 1,327 | 452,800 | 1,327 |
| 2007-08-13 | 1,366 | 1,380 | 1,306 | 1,328 | 487,900 | 1,328 |
| 2007-08-10 | 1,245 | 1,430 | 1,203 | 1,365 | 964,400 | 1,365 |
| 2007-08-09 | 1,297 | 1,335 | 1,240 | 1,244 | 816,400 | 1,244 |
| 2007-08-08 | 1,325 | 1,360 | 1,272 | 1,292 | 561,900 | 1,292 |
| 2007-08-07 | 1,400 | 1,411 | 1,328 | 1,332 | 449,300 | 1,332 |
| 2007-08-06 | 1,360 | 1,415 | 1,360 | 1,400 | 306,800 | 1,400 |
| 2007-08-03 | 1,434 | 1,442 | 1,370 | 1,392 | 427,500 | 1,392 |
| 2007-08-02 | 1,465 | 1,483 | 1,413 | 1,454 | 373,000 | 1,454 |
| 2007-08-01 | 1,538 | 1,538 | 1,460 | 1,465 | 235,200 | 1,465 |
| 2007-07-31 | 1,519 | 1,545 | 1,484 | 1,541 | 288,500 | 1,541 |
| 2007-07-30 | 1,449 | 1,519 | 1,437 | 1,519 | 294,100 | 1,519 |
| 2007-07-27 | 1,450 | 1,504 | 1,410 | 1,488 | 299,000 | 1,488 |
| 2007-07-26 | 1,519 | 1,530 | 1,460 | 1,470 | 426,000 | 1,470 |
| 2007-07-25 | 1,496 | 1,523 | 1,487 | 1,522 | 255,600 | 1,522 |
| 2007-07-24 | 1,500 | 1,533 | 1,467 | 1,526 | 540,800 | 1,526 |
| 2007-07-23 | 1,600 | 1,605 | 1,517 | 1,524 | 423,100 | 1,524 |
| 2007-07-20 | 1,650 | 1,655 | 1,600 | 1,601 | 392,100 | 1,601 |
| 2007-07-19 | 1,611 | 1,672 | 1,602 | 1,657 | 503,100 | 1,657 |
| 2007-07-18 | 1,683 | 1,689 | 1,593 | 1,602 | 586,000 | 1,602 |
| 2007-07-17 | 1,753 | 1,755 | 1,686 | 1,693 | 408,200 | 1,693 |
| 2007-07-13 | 1,790 | 1,790 | 1,737 | 1,761 | 358,400 | 1,761 |
| 2007-07-12 | 1,862 | 1,873 | 1,785 | 1,788 | 355,000 | 1,788 |
| 2007-07-11 | 1,877 | 1,899 | 1,860 | 1,860 | 305,900 | 1,860 |
| 2007-07-10 | 1,860 | 1,890 | 1,846 | 1,882 | 236,500 | 1,882 |
| 2007-07-09 | 1,899 | 1,899 | 1,855 | 1,860 | 282,600 | 1,860 |
| 2007-07-06 | 1,942 | 1,944 | 1,895 | 1,898 | 473,500 | 1,898 |
| 2007-07-05 | 1,958 | 1,983 | 1,938 | 1,943 | 394,000 | 1,943 |
| 2007-07-04 | 1,980 | 1,985 | 1,958 | 1,960 | 300,600 | 1,960 |
| 2007-07-03 | 1,995 | 2,015 | 1,952 | 2,005 | 576,700 | 2,005 |
| 2007-07-02 | 2,000 | 2,015 | 1,992 | 1,997 | 346,700 | 1,997 |
| 2007-06-29 | 2,025 | 2,025 | 1,997 | 2,000 | 345,500 | 2,000 |
| 2007-06-28 | 2,040 | 2,075 | 1,980 | 2,065 | 512,100 | 2,065 |
| 2007-06-27 | 2,075 | 2,075 | 1,975 | 2,035 | 778,100 | 2,035 |
| 2007-06-26 | 2,320 | 2,320 | 2,050 | 2,080 | 694,300 | 2,080 |
| 2007-06-25 | 2,385 | 2,445 | 2,300 | 2,315 | 407,100 | 2,315 |
| 2007-06-22 | 2,620 | 2,655 | 2,610 | 2,625 | 26,800 | 2,625 |
| 2007-06-21 | 2,665 | 2,675 | 2,630 | 2,640 | 87,100 | 2,640 |
| 2007-06-20 | 2,700 | 2,700 | 2,625 | 2,660 | 90,800 | 2,660 |
| 2007-06-19 | 2,750 | 2,760 | 2,685 | 2,700 | 80,700 | 2,700 |
| 2007-06-18 | 2,715 | 2,750 | 2,715 | 2,740 | 71,000 | 2,740 |
| 2007-06-15 | 2,650 | 2,680 | 2,620 | 2,680 | 96,100 | 2,680 |
| 2007-06-14 | 2,600 | 2,615 | 2,570 | 2,600 | 60,300 | 2,600 |
| 2007-06-13 | 2,590 | 2,610 | 2,570 | 2,600 | 35,500 | 2,600 |
| 2007-06-12 | 2,615 | 2,625 | 2,560 | 2,590 | 89,000 | 2,590 |
| 2007-06-11 | 2,585 | 2,600 | 2,575 | 2,600 | 76,900 | 2,600 |
| 2007-06-08 | 2,530 | 2,555 | 2,505 | 2,545 | 126,600 | 2,545 |
| 2007-06-07 | 2,555 | 2,575 | 2,530 | 2,555 | 114,800 | 2,555 |
| 2007-06-06 | 2,540 | 2,585 | 2,530 | 2,560 | 131,900 | 2,560 |
| 2007-06-05 | 2,615 | 2,625 | 2,520 | 2,545 | 209,700 | 2,545 |
| 2007-06-04 | 2,840 | 2,840 | 2,580 | 2,605 | 361,800 | 2,605 |
| 2007-06-01 | 2,980 | 2,985 | 2,830 | 2,860 | 133,800 | 2,860 |
| 2007-05-31 | 2,860 | 2,950 | 2,860 | 2,950 | 141,000 | 2,950 |
| 2007-05-30 | 2,770 | 2,845 | 2,715 | 2,830 | 179,500 | 2,830 |
| 2007-05-29 | 2,625 | 2,755 | 2,615 | 2,740 | 112,200 | 2,740 |
| 2007-05-28 | 2,605 | 2,645 | 2,595 | 2,625 | 104,200 | 2,625 |
| 2007-05-25 | 2,550 | 2,650 | 2,510 | 2,555 | 75,900 | 2,555 |
| 2007-05-24 | 2,615 | 2,620 | 2,545 | 2,590 | 70,000 | 2,590 |
| 2007-05-23 | 2,590 | 2,640 | 2,585 | 2,625 | 111,600 | 2,625 |
| 2007-05-22 | 2,500 | 2,585 | 2,495 | 2,585 | 102,900 | 2,585 |
| 2007-05-21 | 2,500 | 2,550 | 2,485 | 2,520 | 97,100 | 2,520 |
| 2007-05-18 | 2,565 | 2,595 | 2,485 | 2,505 | 92,000 | 2,505 |
| 2007-05-17 | 2,565 | 2,630 | 2,555 | 2,575 | 110,400 | 2,575 |
| 2007-05-16 | 2,610 | 2,640 | 2,580 | 2,600 | 97,800 | 2,600 |
| 2007-05-15 | 2,680 | 2,710 | 2,625 | 2,645 | 116,700 | 2,645 |
| 2007-05-14 | 2,715 | 2,785 | 2,665 | 2,675 | 148,200 | 2,675 |
| 2007-05-11 | 2,775 | 2,775 | 2,705 | 2,710 | 206,100 | 2,710 |
| 2007-05-10 | 2,860 | 2,885 | 2,815 | 2,815 | 147,200 | 2,815 |
| 2007-05-09 | 2,910 | 2,925 | 2,840 | 2,860 | 133,600 | 2,860 |
| 2007-05-08 | 2,965 | 2,975 | 2,920 | 2,935 | 97,800 | 2,935 |
| 2007-05-07 | 2,990 | 3,030 | 2,975 | 3,000 | 141,800 | 3,000 |
| 2007-05-02 | 3,040 | 3,050 | 2,920 | 2,970 | 101,200 | 2,970 |
| 2007-05-01 | 3,260 | 3,260 | 3,030 | 3,030 | 140,600 | 3,030 |
| 2007-04-27 | 3,260 | 3,300 | 3,240 | 3,260 | 120,900 | 3,260 |
| 2007-04-26 | 3,170 | 3,230 | 3,140 | 3,220 | 133,100 | 3,220 |
| 2007-04-25 | 3,180 | 3,180 | 3,080 | 3,160 | 67,400 | 3,160 |
| 2007-04-24 | 3,070 | 3,170 | 3,050 | 3,170 | 80,200 | 3,170 |
| 2007-04-23 | 3,090 | 3,130 | 3,040 | 3,060 | 66,900 | 3,060 |
| 2007-04-20 | 3,110 | 3,140 | 3,050 | 3,060 | 44,100 | 3,060 |
| 2007-04-19 | 3,120 | 3,130 | 3,080 | 3,100 | 56,600 | 3,100 |
| 2007-04-18 | 3,040 | 3,160 | 3,020 | 3,110 | 107,100 | 3,110 |
| 2007-04-17 | 3,030 | 3,070 | 3,000 | 3,000 | 67,100 | 3,000 |
| 2007-04-16 | 3,070 | 3,110 | 2,995 | 3,020 | 65,600 | 3,020 |
| 2007-04-13 | 3,090 | 3,120 | 3,050 | 3,050 | 50,100 | 3,050 |
| 2007-04-12 | 3,130 | 3,130 | 3,070 | 3,070 | 59,200 | 3,070 |
| 2007-04-11 | 3,120 | 3,130 | 3,080 | 3,090 | 73,500 | 3,090 |
| 2007-04-10 | 3,130 | 3,160 | 3,120 | 3,140 | 61,200 | 3,140 |
| 2007-04-09 | 3,160 | 3,170 | 3,110 | 3,120 | 49,900 | 3,120 |
| 2007-04-06 | 3,160 | 3,160 | 3,130 | 3,130 | 38,700 | 3,130 |
| 2007-04-05 | 3,140 | 3,250 | 3,140 | 3,180 | 73,700 | 3,180 |
| 2007-04-04 | 3,170 | 3,190 | 3,140 | 3,180 | 78,300 | 3,180 |
| 2007-04-03 | 3,250 | 3,270 | 3,170 | 3,180 | 108,200 | 3,180 |
| 2007-04-02 | 3,400 | 3,410 | 3,220 | 3,250 | 158,500 | 3,250 |
| 2007-03-30 | 3,380 | 3,440 | 3,270 | 3,440 | 137,700 | 3,440 |
| 2007-03-29 | 3,400 | 3,440 | 3,180 | 3,400 | 126,700 | 3,400 |
| 2007-03-28 | 3,490 | 3,500 | 3,420 | 3,450 | 68,800 | 3,450 |
| 2007-03-27 | 3,570 | 3,570 | 3,500 | 3,510 | 48,100 | 3,510 |
| 2007-03-26 | 3,550 | 3,560 | 3,480 | 3,560 | 41,400 | 3,560 |
| 2007-03-23 | 3,530 | 3,540 | 3,430 | 3,450 | 42,200 | 3,450 |
| 2007-03-22 | 3,430 | 3,470 | 3,380 | 3,470 | 73,500 | 3,470 |
| 2007-03-20 | 3,380 | 3,400 | 3,320 | 3,370 | 64,800 | 3,370 |
| 2007-03-19 | 3,400 | 3,420 | 3,340 | 3,380 | 52,300 | 3,380 |
| 2007-03-16 | 3,490 | 3,490 | 3,400 | 3,410 | 67,500 | 3,410 |
| 2007-03-15 | 3,530 | 3,540 | 3,470 | 3,480 | 90,500 | 3,480 |
| 2007-03-14 | 3,570 | 3,580 | 3,510 | 3,520 | 36,800 | 3,520 |
| 2007-03-13 | 3,620 | 3,620 | 3,570 | 3,570 | 36,200 | 3,570 |
| 2007-03-12 | 3,650 | 3,660 | 3,590 | 3,620 | 44,600 | 3,620 |
| 2007-03-09 | 3,620 | 3,650 | 3,620 | 3,640 | 75,000 | 3,640 |
| 2007-03-08 | 3,660 | 3,660 | 3,570 | 3,640 | 66,100 | 3,640 |
| 2007-03-07 | 3,800 | 3,800 | 3,620 | 3,630 | 78,900 | 3,630 |
| 2007-03-06 | 3,580 | 3,660 | 3,570 | 3,650 | 72,500 | 3,650 |
| 2007-03-05 | 3,790 | 3,790 | 3,620 | 3,630 | 46,900 | 3,630 |
| 2007-03-02 | 3,900 | 3,900 | 3,790 | 3,790 | 70,300 | 3,790 |
| 2007-03-01 | 4,010 | 4,030 | 3,850 | 3,920 | 79,100 | 3,920 |
| 2007-02-28 | 4,060 | 4,130 | 4,000 | 4,060 | 111,400 | 4,060 |
| 2007-02-27 | 4,180 | 4,180 | 4,080 | 4,160 | 80,000 | 4,160 |
| 2007-02-26 | 4,140 | 4,190 | 4,090 | 4,130 | 68,800 | 4,130 |
| 2007-02-23 | 4,200 | 4,200 | 4,140 | 4,170 | 34,100 | 4,170 |
| 2007-02-22 | 4,200 | 4,200 | 4,120 | 4,150 | 47,900 | 4,150 |
| 2007-02-21 | 4,110 | 4,150 | 4,080 | 4,110 | 66,000 | 4,110 |
| 2007-02-20 | 4,180 | 4,180 | 4,110 | 4,120 | 77,300 | 4,120 |
| 2007-02-19 | 4,130 | 4,150 | 4,130 | 4,150 | 35,800 | 4,150 |
| 2007-02-16 | 4,160 | 4,180 | 4,130 | 4,150 | 32,000 | 4,150 |
| 2007-02-15 | 4,200 | 4,280 | 4,150 | 4,180 | 77,600 | 4,180 |
| 2007-02-14 | 4,160 | 4,200 | 4,140 | 4,160 | 42,700 | 4,160 |
| 2007-02-13 | 4,210 | 4,290 | 4,160 | 4,170 | 30,700 | 4,170 |
| 2007-02-09 | 4,140 | 4,230 | 4,080 | 4,220 | 67,100 | 4,220 |
| 2007-02-08 | 4,190 | 4,220 | 4,080 | 4,090 | 70,100 | 4,090 |
| 2007-02-07 | 4,320 | 4,330 | 4,180 | 4,190 | 32,000 | 4,190 |
| 2007-02-06 | 4,320 | 4,420 | 4,300 | 4,340 | 51,900 | 4,340 |
| 2007-02-05 | 4,580 | 4,580 | 4,280 | 4,340 | 60,800 | 4,340 |
| 2007-02-02 | 4,600 | 4,600 | 4,500 | 4,530 | 38,300 | 4,530 |
| 2007-02-01 | 4,560 | 4,600 | 4,490 | 4,600 | 59,900 | 4,600 |
| 2007-01-31 | 4,600 | 4,630 | 4,430 | 4,610 | 81,400 | 4,610 |
| 2007-01-30 | 4,430 | 4,610 | 4,430 | 4,590 | 116,300 | 4,590 |
| 2007-01-29 | 4,350 | 4,430 | 4,290 | 4,430 | 104,400 | 4,430 |
| 2007-01-26 | 4,230 | 4,290 | 4,170 | 4,220 | 89,700 | 4,220 |
| 2007-01-25 | 4,340 | 4,340 | 4,190 | 4,190 | 42,500 | 4,190 |
| 2007-01-24 | 4,300 | 4,370 | 4,290 | 4,330 | 76,100 | 4,330 |
| 2007-01-23 | 4,180 | 4,340 | 4,180 | 4,260 | 96,500 | 4,260 |
| 2007-01-22 | 4,180 | 4,190 | 4,130 | 4,170 | 53,900 | 4,170 |
| 2007-01-19 | 4,010 | 4,170 | 3,990 | 4,130 | 76,000 | 4,130 |
| 2007-01-18 | 4,050 | 4,060 | 4,010 | 4,010 | 39,000 | 4,010 |
| 2007-01-17 | 4,060 | 4,060 | 4,000 | 4,040 | 53,400 | 4,040 |
| 2007-01-16 | 4,110 | 4,120 | 4,060 | 4,100 | 58,000 | 4,100 |
| 2007-01-15 | 4,120 | 4,160 | 4,060 | 4,100 | 71,600 | 4,100 |
| 2007-01-12 | 4,080 | 4,130 | 3,960 | 4,100 | 43,600 | 4,100 |
| 2007-01-11 | 4,250 | 4,250 | 4,070 | 4,120 | 43,800 | 4,120 |
| 2007-01-10 | 4,350 | 4,350 | 4,220 | 4,280 | 45,700 | 4,280 |
| 2007-01-09 | 4,420 | 4,500 | 4,350 | 4,400 | 55,000 | 4,400 |
| 2007-01-05 | 4,620 | 4,620 | 4,400 | 4,420 | 31,300 | 4,420 |
| 2007-01-04 | 4,630 | 4,650 | 4,480 | 4,650 | 25,500 | 4,650 |
分割・併合履歴 ： [2005-08-16]1株→1.25株 [2004-08-17]1株→1.25株 [2004-02-17]1株→1.2株 [2002-08-15]1株→1.5株 [1999-08-17]1株→1.5株 [1998-08-17]1株→1.5株
