7458 (株)第一興商 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 | 1,208 | 1,210 | 1,203 | 1,206 | 28,700 | 603 |
| 2007-12-27 | 1,212 | 1,215 | 1,200 | 1,208 | 79,300 | 604 |
| 2007-12-26 | 1,234 | 1,234 | 1,208 | 1,215 | 69,700 | 607.50 |
| 2007-12-25 | 1,253 | 1,253 | 1,206 | 1,215 | 148,400 | 607.50 |
| 2007-12-21 | 1,238 | 1,239 | 1,204 | 1,233 | 115,200 | 616.50 |
| 2007-12-20 | 1,241 | 1,252 | 1,241 | 1,247 | 97,100 | 623.50 |
| 2007-12-19 | 1,241 | 1,247 | 1,237 | 1,241 | 92,700 | 620.50 |
| 2007-12-18 | 1,238 | 1,244 | 1,213 | 1,244 | 78,300 | 622 |
| 2007-12-17 | 1,250 | 1,253 | 1,237 | 1,241 | 124,100 | 620.50 |
| 2007-12-14 | 1,275 | 1,275 | 1,250 | 1,256 | 13,300 | 628 |
| 2007-12-13 | 1,241 | 1,276 | 1,241 | 1,268 | 27,100 | 634 |
| 2007-12-12 | 1,278 | 1,278 | 1,236 | 1,256 | 101,100 | 628 |
| 2007-12-11 | 1,280 | 1,280 | 1,254 | 1,258 | 26,600 | 629 |
| 2007-12-10 | 1,280 | 1,282 | 1,265 | 1,270 | 65,400 | 635 |
| 2007-12-07 | 1,275 | 1,299 | 1,274 | 1,290 | 97,000 | 645 |
| 2007-12-06 | 1,252 | 1,276 | 1,252 | 1,272 | 72,900 | 636 |
| 2007-12-05 | 1,226 | 1,267 | 1,226 | 1,249 | 164,100 | 624.50 |
| 2007-12-04 | 1,239 | 1,253 | 1,227 | 1,240 | 68,600 | 620 |
| 2007-12-03 | 1,247 | 1,253 | 1,225 | 1,246 | 106,200 | 623 |
| 2007-11-30 | 1,205 | 1,270 | 1,205 | 1,270 | 133,200 | 635 |
| 2007-11-29 | 1,201 | 1,260 | 1,200 | 1,222 | 141,200 | 611 |
| 2007-11-28 | 1,200 | 1,213 | 1,190 | 1,203 | 105,600 | 601.50 |
| 2007-11-27 | 1,210 | 1,210 | 1,184 | 1,198 | 111,300 | 599 |
| 2007-11-26 | 1,230 | 1,239 | 1,221 | 1,230 | 209,100 | 615 |
| 2007-11-22 | 1,260 | 1,260 | 1,225 | 1,225 | 65,700 | 612.50 |
| 2007-11-21 | 1,235 | 1,245 | 1,222 | 1,240 | 75,100 | 620 |
| 2007-11-20 | 1,226 | 1,243 | 1,220 | 1,236 | 62,200 | 618 |
| 2007-11-19 | 1,246 | 1,254 | 1,236 | 1,246 | 30,300 | 623 |
| 2007-11-16 | 1,237 | 1,237 | 1,224 | 1,230 | 38,900 | 615 |
| 2007-11-15 | 1,233 | 1,242 | 1,233 | 1,237 | 24,000 | 618.50 |
| 2007-11-14 | 1,228 | 1,243 | 1,221 | 1,231 | 83,000 | 615.50 |
| 2007-11-13 | 1,230 | 1,231 | 1,215 | 1,229 | 67,100 | 614.50 |
| 2007-11-12 | 1,220 | 1,251 | 1,200 | 1,250 | 75,100 | 625 |
| 2007-11-09 | 1,243 | 1,250 | 1,235 | 1,236 | 77,400 | 618 |
| 2007-11-08 | 1,280 | 1,283 | 1,200 | 1,242 | 165,700 | 621 |
| 2007-11-07 | 1,306 | 1,309 | 1,260 | 1,298 | 82,000 | 649 |
| 2007-11-06 | 1,300 | 1,301 | 1,286 | 1,290 | 59,200 | 645 |
| 2007-11-05 | 1,345 | 1,345 | 1,301 | 1,316 | 35,700 | 658 |
| 2007-11-02 | 1,380 | 1,380 | 1,320 | 1,320 | 56,200 | 660 |
| 2007-11-01 | 1,365 | 1,396 | 1,361 | 1,370 | 118,700 | 685 |
| 2007-10-31 | 1,320 | 1,379 | 1,312 | 1,360 | 125,400 | 680 |
| 2007-10-30 | 1,295 | 1,312 | 1,285 | 1,310 | 71,100 | 655 |
| 2007-10-29 | 1,350 | 1,397 | 1,350 | 1,395 | 96,600 | 697.50 |
| 2007-10-26 | 1,320 | 1,348 | 1,319 | 1,330 | 85,000 | 665 |
| 2007-10-25 | 1,349 | 1,349 | 1,318 | 1,319 | 82,200 | 659.50 |
| 2007-10-24 | 1,301 | 1,333 | 1,290 | 1,319 | 37,900 | 659.50 |
| 2007-10-23 | 1,318 | 1,320 | 1,300 | 1,300 | 29,900 | 650 |
| 2007-10-22 | 1,290 | 1,319 | 1,284 | 1,307 | 23,700 | 653.50 |
| 2007-10-19 | 1,306 | 1,369 | 1,306 | 1,326 | 41,300 | 663 |
| 2007-10-18 | 1,325 | 1,380 | 1,325 | 1,326 | 94,500 | 663 |
| 2007-10-17 | 1,325 | 1,328 | 1,308 | 1,328 | 34,900 | 664 |
| 2007-10-16 | 1,309 | 1,323 | 1,301 | 1,314 | 49,600 | 657 |
| 2007-10-15 | 1,280 | 1,326 | 1,280 | 1,325 | 55,500 | 662.50 |
| 2007-10-12 | 1,265 | 1,287 | 1,256 | 1,287 | 55,000 | 643.50 |
| 2007-10-11 | 1,250 | 1,282 | 1,250 | 1,282 | 61,100 | 641 |
| 2007-10-10 | 1,258 | 1,264 | 1,248 | 1,264 | 90,800 | 632 |
| 2007-10-09 | 1,256 | 1,272 | 1,250 | 1,272 | 111,900 | 636 |
| 2007-10-05 | 1,289 | 1,289 | 1,256 | 1,263 | 34,000 | 631.50 |
| 2007-10-04 | 1,290 | 1,297 | 1,274 | 1,279 | 37,700 | 639.50 |
| 2007-10-03 | 1,270 | 1,298 | 1,270 | 1,289 | 33,700 | 644.50 |
| 2007-10-02 | 1,276 | 1,300 | 1,276 | 1,299 | 13,600 | 649.50 |
| 2007-10-01 | 1,273 | 1,295 | 1,265 | 1,287 | 46,100 | 643.50 |
| 2007-09-28 | 1,280 | 1,330 | 1,260 | 1,282 | 134,500 | 641 |
| 2007-09-27 | 1,270 | 1,300 | 1,270 | 1,300 | 79,400 | 650 |
| 2007-09-26 | 1,268 | 1,269 | 1,249 | 1,267 | 94,400 | 633.50 |
| 2007-09-25 | 1,295 | 1,300 | 1,271 | 1,288 | 40,900 | 644 |
| 2007-09-21 | 1,244 | 1,257 | 1,239 | 1,255 | 37,100 | 627.50 |
| 2007-09-20 | 1,251 | 1,267 | 1,247 | 1,247 | 37,900 | 623.50 |
| 2007-09-19 | 1,232 | 1,270 | 1,213 | 1,260 | 316,100 | 630 |
| 2007-09-18 | 1,283 | 1,298 | 1,251 | 1,252 | 72,400 | 626 |
| 2007-09-14 | 1,305 | 1,305 | 1,279 | 1,303 | 62,200 | 651.50 |
| 2007-09-13 | 1,302 | 1,304 | 1,270 | 1,300 | 104,000 | 650 |
| 2007-09-12 | 1,300 | 1,318 | 1,292 | 1,302 | 56,100 | 651 |
| 2007-09-11 | 1,296 | 1,298 | 1,287 | 1,298 | 37,300 | 649 |
| 2007-09-10 | 1,295 | 1,300 | 1,285 | 1,289 | 43,600 | 644.50 |
| 2007-09-07 | 1,296 | 1,300 | 1,284 | 1,296 | 33,400 | 648 |
| 2007-09-06 | 1,274 | 1,296 | 1,265 | 1,280 | 91,200 | 640 |
| 2007-09-05 | 1,300 | 1,304 | 1,284 | 1,294 | 42,200 | 647 |
| 2007-09-04 | 1,300 | 1,304 | 1,297 | 1,300 | 19,900 | 650 |
| 2007-09-03 | 1,295 | 1,300 | 1,293 | 1,300 | 53,900 | 650 |
| 2007-08-31 | 1,300 | 1,330 | 1,290 | 1,308 | 123,000 | 654 |
| 2007-08-30 | 1,301 | 1,307 | 1,280 | 1,300 | 88,400 | 650 |
| 2007-08-29 | 1,290 | 1,303 | 1,289 | 1,297 | 20,100 | 648.50 |
| 2007-08-28 | 1,315 | 1,315 | 1,307 | 1,310 | 19,500 | 655 |
| 2007-08-27 | 1,320 | 1,330 | 1,285 | 1,287 | 62,800 | 643.50 |
| 2007-08-24 | 1,336 | 1,339 | 1,293 | 1,320 | 89,200 | 660 |
| 2007-08-23 | 1,265 | 1,298 | 1,257 | 1,296 | 37,500 | 648 |
| 2007-08-22 | 1,279 | 1,279 | 1,241 | 1,249 | 86,400 | 624.50 |
| 2007-08-21 | 1,276 | 1,285 | 1,263 | 1,263 | 86,000 | 631.50 |
| 2007-08-20 | 1,280 | 1,286 | 1,275 | 1,285 | 130,000 | 642.50 |
| 2007-08-17 | 1,329 | 1,329 | 1,275 | 1,280 | 110,900 | 640 |
| 2007-08-16 | 1,302 | 1,321 | 1,300 | 1,319 | 90,900 | 659.50 |
| 2007-08-15 | 1,290 | 1,322 | 1,281 | 1,322 | 71,200 | 661 |
| 2007-08-14 | 1,305 | 1,317 | 1,290 | 1,300 | 41,100 | 650 |
| 2007-08-13 | 1,325 | 1,342 | 1,300 | 1,324 | 82,700 | 662 |
| 2007-08-10 | 1,271 | 1,318 | 1,249 | 1,305 | 146,900 | 652.50 |
| 2007-08-09 | 1,319 | 1,319 | 1,297 | 1,309 | 142,300 | 654.50 |
| 2007-08-08 | 1,306 | 1,333 | 1,299 | 1,322 | 113,000 | 661 |
| 2007-08-07 | 1,360 | 1,370 | 1,340 | 1,346 | 195,000 | 673 |
| 2007-08-06 | 1,275 | 1,321 | 1,269 | 1,321 | 51,900 | 660.50 |
| 2007-08-03 | 1,292 | 1,295 | 1,285 | 1,290 | 72,900 | 645 |
| 2007-08-02 | 1,275 | 1,305 | 1,274 | 1,290 | 57,200 | 645 |
| 2007-08-01 | 1,279 | 1,283 | 1,270 | 1,273 | 81,900 | 636.50 |
| 2007-07-31 | 1,270 | 1,285 | 1,265 | 1,284 | 62,000 | 642 |
| 2007-07-30 | 1,262 | 1,287 | 1,257 | 1,269 | 26,000 | 634.50 |
| 2007-07-27 | 1,290 | 1,299 | 1,249 | 1,297 | 84,700 | 648.50 |
| 2007-07-26 | 1,294 | 1,311 | 1,280 | 1,286 | 45,300 | 643 |
| 2007-07-25 | 1,314 | 1,319 | 1,293 | 1,314 | 87,100 | 657 |
| 2007-07-24 | 1,300 | 1,320 | 1,291 | 1,294 | 120,400 | 647 |
| 2007-07-23 | 1,310 | 1,323 | 1,296 | 1,309 | 62,000 | 654.50 |
| 2007-07-20 | 1,295 | 1,325 | 1,286 | 1,323 | 66,000 | 661.50 |
| 2007-07-19 | 1,283 | 1,299 | 1,282 | 1,285 | 84,200 | 642.50 |
| 2007-07-18 | 1,305 | 1,309 | 1,284 | 1,285 | 64,700 | 642.50 |
| 2007-07-17 | 1,301 | 1,311 | 1,301 | 1,310 | 72,300 | 655 |
| 2007-07-13 | 1,292 | 1,313 | 1,291 | 1,301 | 81,400 | 650.50 |
| 2007-07-12 | 1,340 | 1,340 | 1,295 | 1,296 | 123,500 | 648 |
| 2007-07-11 | 1,301 | 1,318 | 1,300 | 1,300 | 36,400 | 650 |
| 2007-07-10 | 1,299 | 1,350 | 1,298 | 1,314 | 86,500 | 657 |
| 2007-07-09 | 1,330 | 1,338 | 1,300 | 1,319 | 78,800 | 659.50 |
| 2007-07-06 | 1,298 | 1,308 | 1,290 | 1,291 | 46,100 | 645.50 |
| 2007-07-05 | 1,300 | 1,325 | 1,300 | 1,318 | 123,900 | 659 |
| 2007-07-04 | 1,306 | 1,317 | 1,280 | 1,292 | 145,400 | 646 |
| 2007-07-03 | 1,350 | 1,355 | 1,311 | 1,320 | 105,700 | 660 |
| 2007-07-02 | 1,362 | 1,367 | 1,301 | 1,358 | 141,700 | 679 |
| 2007-06-29 | 1,350 | 1,363 | 1,302 | 1,337 | 93,700 | 668.50 |
| 2007-06-28 | 1,308 | 1,343 | 1,279 | 1,339 | 63,200 | 669.50 |
| 2007-06-27 | 1,305 | 1,308 | 1,279 | 1,300 | 128,600 | 650 |
| 2007-06-26 | 1,272 | 1,309 | 1,264 | 1,305 | 63,700 | 652.50 |
| 2007-06-25 | 1,350 | 1,360 | 1,251 | 1,252 | 142,900 | 626 |
| 2007-06-22 | 1,265 | 1,352 | 1,265 | 1,310 | 75,600 | 655 |
| 2007-06-21 | 1,290 | 1,338 | 1,263 | 1,302 | 89,300 | 651 |
| 2007-06-20 | 1,265 | 1,384 | 1,263 | 1,370 | 163,900 | 685 |
| 2007-06-19 | 1,252 | 1,259 | 1,250 | 1,256 | 50,500 | 628 |
| 2007-06-18 | 1,258 | 1,262 | 1,250 | 1,255 | 82,300 | 627.50 |
| 2007-06-15 | 1,265 | 1,266 | 1,250 | 1,260 | 65,500 | 630 |
| 2007-06-14 | 1,264 | 1,265 | 1,250 | 1,262 | 83,600 | 631 |
| 2007-06-13 | 1,250 | 1,259 | 1,249 | 1,254 | 138,600 | 627 |
| 2007-06-12 | 1,251 | 1,271 | 1,248 | 1,251 | 220,600 | 625.50 |
| 2007-06-11 | 1,250 | 1,251 | 1,245 | 1,250 | 136,900 | 625 |
| 2007-06-08 | 1,250 | 1,265 | 1,248 | 1,252 | 173,400 | 626 |
| 2007-06-07 | 1,250 | 1,268 | 1,245 | 1,250 | 197,900 | 625 |
| 2007-06-06 | 1,270 | 1,272 | 1,250 | 1,251 | 158,400 | 625.50 |
| 2007-06-05 | 1,250 | 1,281 | 1,249 | 1,275 | 183,700 | 637.50 |
| 2007-06-04 | 1,249 | 1,252 | 1,248 | 1,249 | 102,000 | 624.50 |
| 2007-06-01 | 1,250 | 1,261 | 1,248 | 1,249 | 143,000 | 624.50 |
| 2007-05-31 | 1,240 | 1,252 | 1,240 | 1,252 | 70,400 | 626 |
| 2007-05-30 | 1,260 | 1,266 | 1,245 | 1,252 | 198,500 | 626 |
| 2007-05-29 | 1,270 | 1,280 | 1,257 | 1,260 | 167,300 | 630 |
| 2007-05-28 | 1,280 | 1,283 | 1,258 | 1,271 | 109,800 | 635.50 |
| 2007-05-25 | 1,325 | 1,325 | 1,272 | 1,286 | 115,400 | 643 |
| 2007-05-24 | 1,274 | 1,325 | 1,261 | 1,325 | 86,500 | 662.50 |
| 2007-05-23 | 1,250 | 1,274 | 1,249 | 1,274 | 114,500 | 637 |
| 2007-05-22 | 1,250 | 1,257 | 1,245 | 1,256 | 71,600 | 628 |
| 2007-05-21 | 1,250 | 1,258 | 1,238 | 1,253 | 70,600 | 626.50 |
| 2007-05-18 | 1,250 | 1,265 | 1,250 | 1,260 | 36,200 | 630 |
| 2007-05-17 | 1,250 | 1,251 | 1,249 | 1,250 | 33,200 | 625 |
| 2007-05-16 | 1,250 | 1,254 | 1,249 | 1,254 | 21,200 | 627 |
| 2007-05-15 | 1,251 | 1,254 | 1,248 | 1,251 | 42,700 | 625.50 |
| 2007-05-14 | 1,250 | 1,261 | 1,249 | 1,251 | 67,900 | 625.50 |
| 2007-05-11 | 1,250 | 1,251 | 1,250 | 1,250 | 23,400 | 625 |
| 2007-05-10 | 1,256 | 1,268 | 1,255 | 1,259 | 50,600 | 629.50 |
| 2007-05-09 | 1,257 | 1,278 | 1,250 | 1,273 | 41,500 | 636.50 |
| 2007-05-08 | 1,250 | 1,255 | 1,249 | 1,250 | 178,300 | 625 |
| 2007-05-07 | 1,251 | 1,258 | 1,247 | 1,255 | 48,300 | 627.50 |
| 2007-05-02 | 1,263 | 1,274 | 1,252 | 1,253 | 9,700 | 626.50 |
| 2007-05-01 | 1,264 | 1,270 | 1,228 | 1,270 | 17,200 | 635 |
| 2007-04-27 | 1,292 | 1,292 | 1,223 | 1,223 | 43,100 | 611.50 |
| 2007-04-26 | 1,245 | 1,294 | 1,245 | 1,294 | 68,000 | 647 |
| 2007-04-25 | 1,249 | 1,249 | 1,230 | 1,245 | 89,000 | 622.50 |
| 2007-04-24 | 1,240 | 1,270 | 1,230 | 1,249 | 168,900 | 624.50 |
| 2007-04-23 | 1,182 | 1,244 | 1,182 | 1,240 | 195,800 | 620 |
| 2007-04-20 | 1,192 | 1,200 | 1,166 | 1,182 | 271,400 | 591 |
| 2007-04-19 | 1,218 | 1,218 | 1,200 | 1,210 | 200,500 | 605 |
| 2007-04-18 | 1,193 | 1,239 | 1,185 | 1,238 | 229,400 | 619 |
| 2007-04-17 | 1,199 | 1,201 | 1,180 | 1,193 | 153,100 | 596.50 |
| 2007-04-16 | 1,215 | 1,216 | 1,192 | 1,201 | 157,300 | 600.50 |
| 2007-04-13 | 1,233 | 1,233 | 1,195 | 1,215 | 158,800 | 607.50 |
| 2007-04-12 | 1,245 | 1,250 | 1,238 | 1,243 | 93,500 | 621.50 |
| 2007-04-11 | 1,272 | 1,272 | 1,245 | 1,246 | 81,900 | 623 |
| 2007-04-10 | 1,280 | 1,290 | 1,271 | 1,285 | 60,000 | 642.50 |
| 2007-04-09 | 1,298 | 1,300 | 1,280 | 1,300 | 48,600 | 650 |
| 2007-04-06 | 1,291 | 1,304 | 1,291 | 1,298 | 34,500 | 649 |
| 2007-04-05 | 1,275 | 1,301 | 1,274 | 1,301 | 79,800 | 650.50 |
| 2007-04-04 | 1,260 | 1,277 | 1,250 | 1,271 | 172,200 | 635.50 |
| 2007-04-03 | 1,219 | 1,277 | 1,185 | 1,274 | 209,000 | 637 |
| 2007-04-02 | 1,320 | 1,320 | 1,270 | 1,279 | 71,600 | 639.50 |
| 2007-03-30 | 1,305 | 1,342 | 1,295 | 1,335 | 71,600 | 667.50 |
| 2007-03-29 | 1,330 | 1,330 | 1,310 | 1,315 | 45,300 | 657.50 |
| 2007-03-28 | 1,320 | 1,332 | 1,319 | 1,330 | 66,900 | 665 |
| 2007-03-27 | 1,338 | 1,348 | 1,333 | 1,335 | 118,700 | 667.50 |
| 2007-03-26 | 1,339 | 1,355 | 1,320 | 1,331 | 151,700 | 665.50 |
| 2007-03-23 | 1,330 | 1,335 | 1,315 | 1,335 | 99,800 | 667.50 |
| 2007-03-22 | 1,320 | 1,330 | 1,309 | 1,314 | 111,300 | 657 |
| 2007-03-20 | 1,320 | 1,322 | 1,314 | 1,320 | 95,100 | 660 |
| 2007-03-19 | 1,320 | 1,325 | 1,319 | 1,320 | 55,400 | 660 |
| 2007-03-16 | 1,320 | 1,348 | 1,275 | 1,320 | 113,900 | 660 |
| 2007-03-15 | 1,353 | 1,355 | 1,321 | 1,329 | 107,800 | 664.50 |
| 2007-03-14 | 1,315 | 1,333 | 1,310 | 1,333 | 87,900 | 666.50 |
| 2007-03-13 | 1,322 | 1,329 | 1,314 | 1,319 | 66,300 | 659.50 |
| 2007-03-12 | 1,328 | 1,335 | 1,314 | 1,322 | 55,200 | 661 |
| 2007-03-09 | 1,320 | 1,321 | 1,311 | 1,314 | 96,800 | 657 |
| 2007-03-08 | 1,315 | 1,330 | 1,313 | 1,320 | 96,000 | 660 |
| 2007-03-07 | 1,320 | 1,325 | 1,310 | 1,314 | 140,000 | 657 |
| 2007-03-06 | 1,305 | 1,325 | 1,303 | 1,315 | 88,900 | 657.50 |
| 2007-03-05 | 1,350 | 1,350 | 1,292 | 1,305 | 168,600 | 652.50 |
| 2007-03-02 | 1,365 | 1,365 | 1,350 | 1,350 | 82,200 | 675 |
| 2007-03-01 | 1,386 | 1,387 | 1,362 | 1,365 | 82,500 | 682.50 |
| 2007-02-28 | 1,359 | 1,420 | 1,354 | 1,406 | 97,500 | 703 |
| 2007-02-27 | 1,429 | 1,430 | 1,418 | 1,427 | 49,200 | 713.50 |
| 2007-02-26 | 1,452 | 1,452 | 1,428 | 1,440 | 83,900 | 720 |
| 2007-02-23 | 1,500 | 1,510 | 1,435 | 1,450 | 148,600 | 725 |
| 2007-02-22 | 1,470 | 1,472 | 1,445 | 1,455 | 62,900 | 727.50 |
| 2007-02-21 | 1,468 | 1,469 | 1,454 | 1,469 | 48,900 | 734.50 |
| 2007-02-20 | 1,459 | 1,459 | 1,436 | 1,455 | 90,500 | 727.50 |
| 2007-02-19 | 1,465 | 1,469 | 1,459 | 1,467 | 37,800 | 733.50 |
| 2007-02-16 | 1,465 | 1,470 | 1,455 | 1,465 | 65,700 | 732.50 |
| 2007-02-15 | 1,475 | 1,478 | 1,451 | 1,466 | 94,700 | 733 |
| 2007-02-14 | 1,466 | 1,480 | 1,465 | 1,475 | 35,900 | 737.50 |
| 2007-02-13 | 1,485 | 1,485 | 1,470 | 1,479 | 61,500 | 739.50 |
| 2007-02-09 | 1,475 | 1,495 | 1,468 | 1,476 | 38,100 | 738 |
| 2007-02-08 | 1,488 | 1,490 | 1,466 | 1,475 | 36,000 | 737.50 |
| 2007-02-07 | 1,480 | 1,487 | 1,470 | 1,470 | 81,600 | 735 |
| 2007-02-06 | 1,480 | 1,483 | 1,478 | 1,480 | 89,300 | 740 |
| 2007-02-05 | 1,500 | 1,500 | 1,479 | 1,481 | 32,700 | 740.50 |
| 2007-02-02 | 1,500 | 1,501 | 1,481 | 1,501 | 29,100 | 750.50 |
| 2007-02-01 | 1,477 | 1,494 | 1,476 | 1,485 | 32,700 | 742.50 |
| 2007-01-31 | 1,470 | 1,497 | 1,470 | 1,495 | 78,400 | 747.50 |
| 2007-01-30 | 1,506 | 1,525 | 1,500 | 1,502 | 41,200 | 751 |
| 2007-01-29 | 1,477 | 1,520 | 1,477 | 1,506 | 65,800 | 753 |
| 2007-01-26 | 1,475 | 1,502 | 1,475 | 1,500 | 64,500 | 750 |
| 2007-01-25 | 1,510 | 1,520 | 1,479 | 1,480 | 100,500 | 740 |
| 2007-01-24 | 1,486 | 1,510 | 1,475 | 1,480 | 219,900 | 740 |
| 2007-01-23 | 1,460 | 1,496 | 1,459 | 1,481 | 112,700 | 740.50 |
| 2007-01-22 | 1,516 | 1,516 | 1,456 | 1,465 | 90,000 | 732.50 |
| 2007-01-19 | 1,477 | 1,497 | 1,449 | 1,496 | 102,200 | 748 |
| 2007-01-18 | 1,454 | 1,570 | 1,448 | 1,500 | 93,700 | 750 |
| 2007-01-17 | 1,473 | 1,474 | 1,445 | 1,450 | 116,900 | 725 |
| 2007-01-16 | 1,445 | 1,470 | 1,437 | 1,470 | 157,300 | 735 |
| 2007-01-15 | 1,451 | 1,453 | 1,449 | 1,450 | 64,100 | 725 |
| 2007-01-12 | 1,455 | 1,479 | 1,447 | 1,450 | 35,900 | 725 |
| 2007-01-11 | 1,450 | 1,455 | 1,443 | 1,455 | 101,600 | 727.50 |
| 2007-01-10 | 1,450 | 1,451 | 1,443 | 1,450 | 81,300 | 725 |
| 2007-01-09 | 1,452 | 1,459 | 1,433 | 1,450 | 124,900 | 725 |
| 2007-01-05 | 1,450 | 1,457 | 1,437 | 1,452 | 43,300 | 726 |
| 2007-01-04 | 1,450 | 1,460 | 1,450 | 1,457 | 15,800 | 728.50 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
