7483 (株)ドウシシャ 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 | 1,981 | 2,005 | 1,981 | 1,993 | 5,400 | 996.50 |
| 2007-12-27 | 2,030 | 2,035 | 1,998 | 2,020 | 8,500 | 1,010 |
| 2007-12-26 | 2,030 | 2,035 | 2,005 | 2,030 | 14,800 | 1,015 |
| 2007-12-25 | 2,030 | 2,030 | 1,995 | 2,010 | 9,500 | 1,005 |
| 2007-12-21 | 1,984 | 2,005 | 1,954 | 1,985 | 27,200 | 992.50 |
| 2007-12-20 | 1,964 | 1,996 | 1,955 | 1,984 | 28,900 | 992 |
| 2007-12-19 | 1,985 | 2,005 | 1,980 | 1,994 | 39,400 | 997 |
| 2007-12-18 | 2,020 | 2,020 | 1,976 | 2,010 | 26,400 | 1,005 |
| 2007-12-17 | 2,020 | 2,055 | 1,975 | 2,015 | 31,300 | 1,007.50 |
| 2007-12-14 | 2,085 | 2,095 | 2,025 | 2,050 | 69,200 | 1,025 |
| 2007-12-13 | 2,115 | 2,120 | 2,080 | 2,085 | 45,600 | 1,042.50 |
| 2007-12-12 | 2,060 | 2,120 | 2,050 | 2,120 | 30,400 | 1,060 |
| 2007-12-11 | 2,065 | 2,100 | 2,065 | 2,090 | 58,900 | 1,045 |
| 2007-12-10 | 2,075 | 2,080 | 2,040 | 2,075 | 42,500 | 1,037.50 |
| 2007-12-07 | 2,000 | 2,060 | 2,000 | 2,040 | 52,700 | 1,020 |
| 2007-12-06 | 1,950 | 2,005 | 1,945 | 1,996 | 87,000 | 998 |
| 2007-12-05 | 1,929 | 1,945 | 1,921 | 1,945 | 24,600 | 972.50 |
| 2007-12-04 | 1,936 | 1,940 | 1,911 | 1,926 | 51,500 | 963 |
| 2007-12-03 | 1,950 | 1,954 | 1,923 | 1,936 | 45,800 | 968 |
| 2007-11-30 | 1,930 | 1,954 | 1,930 | 1,941 | 51,600 | 970.50 |
| 2007-11-29 | 1,938 | 1,956 | 1,935 | 1,946 | 51,800 | 973 |
| 2007-11-28 | 1,936 | 1,938 | 1,915 | 1,938 | 27,000 | 969 |
| 2007-11-27 | 1,919 | 1,935 | 1,903 | 1,935 | 26,700 | 967.50 |
| 2007-11-26 | 1,939 | 1,939 | 1,903 | 1,919 | 35,600 | 959.50 |
| 2007-11-22 | 1,889 | 1,903 | 1,856 | 1,882 | 57,400 | 941 |
| 2007-11-21 | 1,901 | 1,917 | 1,886 | 1,888 | 45,800 | 944 |
| 2007-11-20 | 1,899 | 1,914 | 1,876 | 1,901 | 105,800 | 950.50 |
| 2007-11-19 | 1,928 | 1,933 | 1,912 | 1,925 | 32,200 | 962.50 |
| 2007-11-16 | 1,930 | 1,939 | 1,913 | 1,927 | 30,000 | 963.50 |
| 2007-11-15 | 1,931 | 1,948 | 1,931 | 1,939 | 45,100 | 969.50 |
| 2007-11-14 | 1,902 | 1,926 | 1,901 | 1,916 | 36,500 | 958 |
| 2007-11-13 | 1,893 | 1,903 | 1,890 | 1,895 | 42,300 | 947.50 |
| 2007-11-12 | 1,889 | 1,901 | 1,878 | 1,893 | 72,400 | 946.50 |
| 2007-11-09 | 1,890 | 1,928 | 1,890 | 1,906 | 42,700 | 953 |
| 2007-11-08 | 1,890 | 1,909 | 1,875 | 1,902 | 86,600 | 951 |
| 2007-11-07 | 1,905 | 1,914 | 1,898 | 1,904 | 29,900 | 952 |
| 2007-11-06 | 1,914 | 1,918 | 1,908 | 1,916 | 23,700 | 958 |
| 2007-11-05 | 1,912 | 1,915 | 1,900 | 1,905 | 40,800 | 952.50 |
| 2007-11-02 | 1,904 | 1,922 | 1,903 | 1,915 | 31,400 | 957.50 |
| 2007-11-01 | 1,914 | 1,940 | 1,911 | 1,934 | 42,900 | 967 |
| 2007-10-31 | 1,911 | 1,949 | 1,911 | 1,949 | 35,900 | 974.50 |
| 2007-10-30 | 1,900 | 1,940 | 1,900 | 1,923 | 35,600 | 961.50 |
| 2007-10-29 | 1,905 | 1,925 | 1,905 | 1,919 | 39,500 | 959.50 |
| 2007-10-26 | 1,900 | 1,910 | 1,900 | 1,905 | 33,200 | 952.50 |
| 2007-10-25 | 1,898 | 1,908 | 1,895 | 1,902 | 58,300 | 951 |
| 2007-10-24 | 1,901 | 1,910 | 1,890 | 1,900 | 62,400 | 950 |
| 2007-10-23 | 1,898 | 1,923 | 1,898 | 1,902 | 23,900 | 951 |
| 2007-10-22 | 1,869 | 1,910 | 1,866 | 1,895 | 44,300 | 947.50 |
| 2007-10-19 | 1,894 | 1,901 | 1,830 | 1,888 | 71,100 | 944 |
| 2007-10-18 | 1,901 | 1,910 | 1,897 | 1,900 | 33,200 | 950 |
| 2007-10-17 | 1,890 | 1,909 | 1,890 | 1,895 | 55,800 | 947.50 |
| 2007-10-16 | 1,900 | 1,911 | 1,884 | 1,889 | 54,500 | 944.50 |
| 2007-10-15 | 1,901 | 1,910 | 1,896 | 1,903 | 18,300 | 951.50 |
| 2007-10-12 | 1,909 | 1,927 | 1,892 | 1,892 | 89,500 | 946 |
| 2007-10-11 | 1,900 | 1,929 | 1,900 | 1,915 | 17,100 | 957.50 |
| 2007-10-10 | 1,904 | 1,915 | 1,894 | 1,894 | 32,100 | 947 |
| 2007-10-09 | 1,901 | 1,924 | 1,896 | 1,903 | 41,300 | 951.50 |
| 2007-10-05 | 1,913 | 1,914 | 1,887 | 1,901 | 68,000 | 950.50 |
| 2007-10-04 | 1,920 | 1,932 | 1,905 | 1,906 | 13,200 | 953 |
| 2007-10-03 | 1,929 | 1,940 | 1,919 | 1,933 | 20,400 | 966.50 |
| 2007-10-02 | 1,907 | 1,932 | 1,907 | 1,928 | 17,400 | 964 |
| 2007-10-01 | 1,927 | 1,927 | 1,901 | 1,908 | 33,800 | 954 |
| 2007-09-28 | 1,923 | 1,935 | 1,905 | 1,905 | 22,700 | 952.50 |
| 2007-09-27 | 1,928 | 1,950 | 1,922 | 1,942 | 17,600 | 971 |
| 2007-09-26 | 1,935 | 1,935 | 1,904 | 1,911 | 24,900 | 955.50 |
| 2007-09-25 | 1,901 | 1,920 | 1,861 | 1,913 | 37,300 | 956.50 |
| 2007-09-21 | 1,915 | 1,920 | 1,885 | 1,895 | 47,800 | 947.50 |
| 2007-09-20 | 1,966 | 1,971 | 1,900 | 1,911 | 100,400 | 955.50 |
| 2007-09-19 | 1,935 | 1,966 | 1,935 | 1,966 | 28,600 | 983 |
| 2007-09-18 | 1,935 | 1,960 | 1,928 | 1,932 | 34,100 | 966 |
| 2007-09-14 | 1,912 | 1,956 | 1,912 | 1,935 | 33,600 | 967.50 |
| 2007-09-13 | 1,963 | 1,985 | 1,952 | 1,956 | 25,800 | 978 |
| 2007-09-12 | 1,956 | 1,979 | 1,946 | 1,961 | 24,800 | 980.50 |
| 2007-09-11 | 1,950 | 1,971 | 1,926 | 1,956 | 25,500 | 978 |
| 2007-09-10 | 1,953 | 1,990 | 1,943 | 1,967 | 63,900 | 983.50 |
| 2007-09-07 | 1,945 | 1,998 | 1,945 | 1,983 | 47,000 | 991.50 |
| 2007-09-06 | 1,929 | 1,973 | 1,915 | 1,965 | 44,100 | 982.50 |
| 2007-09-05 | 1,970 | 1,979 | 1,934 | 1,941 | 35,600 | 970.50 |
| 2007-09-04 | 1,960 | 1,993 | 1,947 | 1,970 | 56,000 | 985 |
| 2007-09-03 | 1,994 | 2,010 | 1,988 | 2,005 | 52,100 | 1,002.50 |
| 2007-08-31 | 1,954 | 1,994 | 1,954 | 1,994 | 88,100 | 997 |
| 2007-08-30 | 1,941 | 1,971 | 1,941 | 1,954 | 140,700 | 977 |
| 2007-08-29 | 1,900 | 1,948 | 1,900 | 1,941 | 108,900 | 970.50 |
| 2007-08-28 | 1,922 | 1,924 | 1,911 | 1,919 | 65,800 | 959.50 |
| 2007-08-27 | 1,915 | 1,934 | 1,915 | 1,922 | 85,600 | 961 |
| 2007-08-24 | 1,901 | 1,915 | 1,894 | 1,904 | 141,500 | 952 |
| 2007-08-23 | 1,825 | 1,901 | 1,825 | 1,901 | 127,500 | 950.50 |
| 2007-08-22 | 1,787 | 1,825 | 1,787 | 1,814 | 53,500 | 907 |
| 2007-08-21 | 1,713 | 1,790 | 1,713 | 1,787 | 62,900 | 893.50 |
| 2007-08-20 | 1,720 | 1,735 | 1,709 | 1,713 | 36,600 | 856.50 |
| 2007-08-17 | 1,758 | 1,768 | 1,716 | 1,717 | 95,600 | 858.50 |
| 2007-08-16 | 1,745 | 1,763 | 1,719 | 1,761 | 93,000 | 880.50 |
| 2007-08-15 | 1,764 | 1,767 | 1,742 | 1,758 | 89,400 | 879 |
| 2007-08-14 | 1,723 | 1,769 | 1,690 | 1,764 | 82,500 | 882 |
| 2007-08-13 | 1,611 | 1,696 | 1,611 | 1,693 | 110,000 | 846.50 |
| 2007-08-10 | 1,614 | 1,626 | 1,590 | 1,611 | 158,000 | 805.50 |
| 2007-08-09 | 1,707 | 1,710 | 1,643 | 1,644 | 200,400 | 822 |
| 2007-08-08 | 1,772 | 1,784 | 1,694 | 1,707 | 103,200 | 853.50 |
| 2007-08-07 | 1,775 | 1,789 | 1,761 | 1,771 | 45,200 | 885.50 |
| 2007-08-06 | 1,742 | 1,788 | 1,737 | 1,769 | 67,500 | 884.50 |
| 2007-08-03 | 1,755 | 1,760 | 1,739 | 1,742 | 63,900 | 871 |
| 2007-08-02 | 1,798 | 1,798 | 1,729 | 1,749 | 115,000 | 874.50 |
| 2007-08-01 | 1,725 | 1,752 | 1,725 | 1,729 | 121,600 | 864.50 |
| 2007-07-31 | 1,706 | 1,724 | 1,702 | 1,708 | 115,400 | 854 |
| 2007-07-30 | 1,700 | 1,710 | 1,693 | 1,700 | 180,600 | 850 |
| 2007-07-27 | 1,800 | 1,800 | 1,754 | 1,754 | 89,300 | 877 |
| 2007-07-26 | 1,896 | 1,904 | 1,824 | 1,827 | 76,900 | 913.50 |
| 2007-07-25 | 1,915 | 1,917 | 1,899 | 1,900 | 37,600 | 950 |
| 2007-07-24 | 1,915 | 1,918 | 1,908 | 1,914 | 35,100 | 957 |
| 2007-07-23 | 1,919 | 1,921 | 1,902 | 1,906 | 41,900 | 953 |
| 2007-07-20 | 1,912 | 1,929 | 1,910 | 1,922 | 74,100 | 961 |
| 2007-07-19 | 1,910 | 1,920 | 1,906 | 1,917 | 88,200 | 958.50 |
| 2007-07-18 | 1,925 | 1,931 | 1,914 | 1,919 | 119,700 | 959.50 |
| 2007-07-17 | 1,933 | 1,933 | 1,923 | 1,928 | 38,300 | 964 |
| 2007-07-13 | 1,937 | 1,937 | 1,923 | 1,926 | 24,600 | 963 |
| 2007-07-12 | 1,924 | 1,937 | 1,917 | 1,923 | 31,700 | 961.50 |
| 2007-07-11 | 1,938 | 1,938 | 1,920 | 1,926 | 45,800 | 963 |
| 2007-07-10 | 1,939 | 1,940 | 1,932 | 1,935 | 21,800 | 967.50 |
| 2007-07-09 | 1,931 | 1,936 | 1,925 | 1,935 | 36,200 | 967.50 |
| 2007-07-06 | 1,933 | 1,938 | 1,920 | 1,932 | 43,300 | 966 |
| 2007-07-05 | 1,928 | 1,939 | 1,926 | 1,932 | 53,700 | 966 |
| 2007-07-04 | 1,942 | 1,949 | 1,928 | 1,930 | 44,400 | 965 |
| 2007-07-03 | 1,960 | 1,960 | 1,940 | 1,942 | 32,500 | 971 |
| 2007-07-02 | 1,966 | 1,966 | 1,948 | 1,948 | 41,800 | 974 |
| 2007-06-29 | 1,938 | 1,955 | 1,938 | 1,950 | 23,700 | 975 |
| 2007-06-28 | 1,933 | 1,948 | 1,928 | 1,934 | 32,600 | 967 |
| 2007-06-27 | 1,950 | 1,951 | 1,930 | 1,933 | 42,600 | 966.50 |
| 2007-06-26 | 1,958 | 1,960 | 1,940 | 1,947 | 31,200 | 973.50 |
| 2007-06-25 | 1,995 | 2,000 | 1,956 | 1,959 | 47,600 | 979.50 |
| 2007-06-22 | 1,995 | 2,000 | 1,991 | 1,994 | 31,800 | 997 |
| 2007-06-21 | 1,998 | 2,000 | 1,986 | 1,999 | 55,100 | 999.50 |
| 2007-06-20 | 1,980 | 1,986 | 1,970 | 1,983 | 32,500 | 991.50 |
| 2007-06-19 | 1,983 | 1,988 | 1,968 | 1,979 | 48,300 | 989.50 |
| 2007-06-18 | 1,978 | 1,978 | 1,956 | 1,965 | 24,000 | 982.50 |
| 2007-06-15 | 1,940 | 1,949 | 1,930 | 1,948 | 28,200 | 974 |
| 2007-06-14 | 1,925 | 1,941 | 1,922 | 1,939 | 23,700 | 969.50 |
| 2007-06-13 | 1,934 | 1,934 | 1,915 | 1,922 | 42,700 | 961 |
| 2007-06-12 | 1,976 | 1,979 | 1,925 | 1,937 | 93,900 | 968.50 |
| 2007-06-11 | 1,975 | 1,981 | 1,970 | 1,975 | 20,800 | 987.50 |
| 2007-06-08 | 1,974 | 1,975 | 1,961 | 1,969 | 57,100 | 984.50 |
| 2007-06-07 | 1,988 | 1,991 | 1,964 | 1,972 | 57,900 | 986 |
| 2007-06-06 | 1,991 | 1,995 | 1,974 | 1,979 | 50,000 | 989.50 |
| 2007-06-05 | 2,005 | 2,005 | 1,981 | 1,990 | 63,100 | 995 |
| 2007-06-04 | 2,030 | 2,050 | 2,010 | 2,015 | 32,000 | 1,007.50 |
| 2007-06-01 | 2,015 | 2,040 | 2,010 | 2,030 | 33,800 | 1,015 |
| 2007-05-31 | 2,025 | 2,025 | 2,010 | 2,010 | 11,400 | 1,005 |
| 2007-05-30 | 2,015 | 2,015 | 2,000 | 2,005 | 28,900 | 1,002.50 |
| 2007-05-29 | 2,005 | 2,005 | 1,990 | 1,999 | 24,300 | 999.50 |
| 2007-05-28 | 2,000 | 2,010 | 1,994 | 2,000 | 40,800 | 1,000 |
| 2007-05-25 | 2,015 | 2,015 | 1,977 | 1,980 | 40,100 | 990 |
| 2007-05-24 | 2,025 | 2,025 | 2,000 | 2,020 | 27,900 | 1,010 |
| 2007-05-23 | 2,030 | 2,030 | 1,998 | 2,015 | 19,700 | 1,007.50 |
| 2007-05-22 | 1,986 | 2,005 | 1,974 | 1,996 | 65,300 | 998 |
| 2007-05-21 | 1,979 | 1,981 | 1,961 | 1,967 | 51,000 | 983.50 |
| 2007-05-18 | 2,000 | 2,000 | 1,976 | 1,976 | 34,200 | 988 |
| 2007-05-17 | 1,990 | 2,010 | 1,985 | 1,988 | 61,900 | 994 |
| 2007-05-16 | 1,998 | 2,005 | 1,986 | 1,988 | 55,000 | 994 |
| 2007-05-15 | 1,996 | 1,996 | 1,970 | 1,983 | 84,100 | 991.50 |
| 2007-05-14 | 1,975 | 2,000 | 1,975 | 1,981 | 59,700 | 990.50 |
| 2007-05-11 | 1,976 | 1,983 | 1,966 | 1,968 | 82,800 | 984 |
| 2007-05-10 | 1,974 | 1,997 | 1,973 | 1,983 | 105,800 | 991.50 |
| 2007-05-09 | 2,000 | 2,000 | 1,963 | 1,967 | 218,500 | 983.50 |
| 2007-05-08 | 2,170 | 2,170 | 2,045 | 2,070 | 103,500 | 1,035 |
| 2007-05-07 | 2,175 | 2,185 | 2,165 | 2,170 | 20,100 | 1,085 |
| 2007-05-02 | 2,160 | 2,180 | 2,155 | 2,180 | 22,000 | 1,090 |
| 2007-05-01 | 2,195 | 2,195 | 2,160 | 2,165 | 26,300 | 1,082.50 |
| 2007-04-27 | 2,185 | 2,195 | 2,185 | 2,195 | 15,100 | 1,097.50 |
| 2007-04-26 | 2,185 | 2,190 | 2,175 | 2,190 | 20,200 | 1,095 |
| 2007-04-25 | 2,185 | 2,190 | 2,155 | 2,165 | 38,500 | 1,082.50 |
| 2007-04-24 | 2,175 | 2,190 | 2,170 | 2,185 | 14,800 | 1,092.50 |
| 2007-04-23 | 2,175 | 2,190 | 2,170 | 2,175 | 30,600 | 1,087.50 |
| 2007-04-20 | 2,190 | 2,190 | 2,165 | 2,170 | 13,600 | 1,085 |
| 2007-04-19 | 2,190 | 2,190 | 2,165 | 2,170 | 25,400 | 1,085 |
| 2007-04-18 | 2,180 | 2,205 | 2,180 | 2,195 | 30,600 | 1,097.50 |
| 2007-04-17 | 2,210 | 2,215 | 2,180 | 2,190 | 29,900 | 1,095 |
| 2007-04-16 | 2,215 | 2,220 | 2,200 | 2,200 | 33,300 | 1,100 |
| 2007-04-13 | 2,200 | 2,210 | 2,185 | 2,185 | 41,100 | 1,092.50 |
| 2007-04-12 | 2,225 | 2,235 | 2,200 | 2,215 | 40,400 | 1,107.50 |
| 2007-04-11 | 2,250 | 2,260 | 2,235 | 2,240 | 22,600 | 1,120 |
| 2007-04-10 | 2,245 | 2,265 | 2,240 | 2,250 | 44,200 | 1,125 |
| 2007-04-09 | 2,255 | 2,280 | 2,255 | 2,270 | 31,600 | 1,135 |
| 2007-04-06 | 2,285 | 2,285 | 2,250 | 2,255 | 42,100 | 1,127.50 |
| 2007-04-05 | 2,265 | 2,290 | 2,265 | 2,275 | 50,700 | 1,137.50 |
| 2007-04-04 | 2,290 | 2,310 | 2,290 | 2,300 | 53,400 | 1,150 |
| 2007-04-03 | 2,300 | 2,305 | 2,280 | 2,290 | 34,100 | 1,145 |
| 2007-04-02 | 2,360 | 2,380 | 2,275 | 2,300 | 88,000 | 1,150 |
| 2007-03-30 | 2,310 | 2,405 | 2,305 | 2,385 | 111,900 | 1,192.50 |
| 2007-03-29 | 2,265 | 2,320 | 2,265 | 2,315 | 44,500 | 1,157.50 |
| 2007-03-28 | 2,305 | 2,335 | 2,280 | 2,305 | 39,200 | 1,152.50 |
| 2007-03-27 | 2,305 | 2,340 | 2,295 | 2,305 | 44,300 | 1,152.50 |
| 2007-03-26 | 2,365 | 2,380 | 2,345 | 2,360 | 34,900 | 1,180 |
| 2007-03-23 | 2,320 | 2,395 | 2,320 | 2,395 | 68,000 | 1,197.50 |
| 2007-03-22 | 2,300 | 2,325 | 2,300 | 2,310 | 53,600 | 1,155 |
| 2007-03-20 | 2,300 | 2,310 | 2,295 | 2,300 | 42,200 | 1,150 |
| 2007-03-19 | 2,285 | 2,305 | 2,280 | 2,285 | 33,100 | 1,142.50 |
| 2007-03-16 | 2,310 | 2,325 | 2,265 | 2,270 | 60,400 | 1,135 |
| 2007-03-15 | 2,305 | 2,320 | 2,300 | 2,310 | 23,500 | 1,155 |
| 2007-03-14 | 2,280 | 2,295 | 2,270 | 2,275 | 91,600 | 1,137.50 |
| 2007-03-13 | 2,395 | 2,395 | 2,360 | 2,360 | 33,000 | 1,180 |
| 2007-03-12 | 2,380 | 2,390 | 2,375 | 2,390 | 18,100 | 1,195 |
| 2007-03-09 | 2,380 | 2,400 | 2,345 | 2,350 | 72,400 | 1,175 |
| 2007-03-08 | 2,345 | 2,435 | 2,345 | 2,410 | 101,100 | 1,205 |
| 2007-03-07 | 2,330 | 2,360 | 2,315 | 2,345 | 69,800 | 1,172.50 |
| 2007-03-06 | 2,235 | 2,295 | 2,225 | 2,290 | 81,000 | 1,145 |
| 2007-03-05 | 2,270 | 2,270 | 2,200 | 2,215 | 55,200 | 1,107.50 |
| 2007-03-02 | 2,265 | 2,285 | 2,255 | 2,270 | 43,000 | 1,135 |
| 2007-03-01 | 2,290 | 2,300 | 2,265 | 2,285 | 55,600 | 1,142.50 |
| 2007-02-28 | 2,220 | 2,295 | 2,205 | 2,280 | 46,000 | 1,140 |
| 2007-02-27 | 2,395 | 2,405 | 2,330 | 2,340 | 43,100 | 1,170 |
| 2007-02-26 | 2,430 | 2,430 | 2,380 | 2,385 | 39,700 | 1,192.50 |
| 2007-02-23 | 2,370 | 2,420 | 2,370 | 2,415 | 57,300 | 1,207.50 |
| 2007-02-22 | 2,365 | 2,390 | 2,350 | 2,390 | 48,200 | 1,195 |
| 2007-02-21 | 2,385 | 2,390 | 2,335 | 2,365 | 36,900 | 1,182.50 |
| 2007-02-20 | 2,375 | 2,395 | 2,320 | 2,385 | 44,000 | 1,192.50 |
| 2007-02-19 | 2,395 | 2,395 | 2,360 | 2,385 | 37,300 | 1,192.50 |
| 2007-02-16 | 2,365 | 2,395 | 2,355 | 2,395 | 50,500 | 1,197.50 |
| 2007-02-15 | 2,405 | 2,425 | 2,375 | 2,390 | 76,900 | 1,195 |
| 2007-02-14 | 2,420 | 2,430 | 2,395 | 2,405 | 34,700 | 1,202.50 |
| 2007-02-13 | 2,385 | 2,445 | 2,385 | 2,430 | 50,900 | 1,215 |
| 2007-02-09 | 2,390 | 2,435 | 2,390 | 2,425 | 31,300 | 1,212.50 |
| 2007-02-08 | 2,360 | 2,400 | 2,360 | 2,385 | 37,800 | 1,192.50 |
| 2007-02-07 | 2,380 | 2,400 | 2,355 | 2,355 | 68,800 | 1,177.50 |
| 2007-02-06 | 2,385 | 2,430 | 2,345 | 2,405 | 32,200 | 1,202.50 |
| 2007-02-05 | 2,395 | 2,400 | 2,360 | 2,385 | 53,300 | 1,192.50 |
| 2007-02-02 | 2,340 | 2,365 | 2,325 | 2,365 | 25,400 | 1,182.50 |
| 2007-02-01 | 2,285 | 2,330 | 2,285 | 2,330 | 30,200 | 1,165 |
| 2007-01-31 | 2,320 | 2,340 | 2,285 | 2,290 | 32,500 | 1,145 |
| 2007-01-30 | 2,250 | 2,325 | 2,245 | 2,310 | 84,000 | 1,155 |
| 2007-01-29 | 2,230 | 2,245 | 2,225 | 2,245 | 32,000 | 1,122.50 |
| 2007-01-26 | 2,230 | 2,235 | 2,200 | 2,225 | 36,400 | 1,112.50 |
| 2007-01-25 | 2,240 | 2,240 | 2,205 | 2,210 | 64,100 | 1,105 |
| 2007-01-24 | 2,205 | 2,220 | 2,195 | 2,220 | 54,600 | 1,110 |
| 2007-01-23 | 2,240 | 2,240 | 2,190 | 2,205 | 82,100 | 1,102.50 |
| 2007-01-22 | 2,260 | 2,260 | 2,230 | 2,240 | 54,300 | 1,120 |
| 2007-01-19 | 2,240 | 2,250 | 2,220 | 2,220 | 80,400 | 1,110 |
| 2007-01-18 | 2,240 | 2,265 | 2,230 | 2,245 | 37,700 | 1,122.50 |
| 2007-01-17 | 2,235 | 2,250 | 2,215 | 2,240 | 33,000 | 1,120 |
| 2007-01-16 | 2,260 | 2,260 | 2,210 | 2,235 | 52,500 | 1,117.50 |
| 2007-01-15 | 2,250 | 2,260 | 2,235 | 2,245 | 39,400 | 1,122.50 |
| 2007-01-12 | 2,195 | 2,255 | 2,180 | 2,245 | 49,200 | 1,122.50 |
| 2007-01-11 | 2,200 | 2,215 | 2,170 | 2,195 | 43,900 | 1,097.50 |
| 2007-01-10 | 2,215 | 2,225 | 2,180 | 2,215 | 39,500 | 1,107.50 |
| 2007-01-09 | 2,255 | 2,265 | 2,230 | 2,245 | 36,800 | 1,122.50 |
| 2007-01-05 | 2,280 | 2,285 | 2,240 | 2,255 | 45,000 | 1,127.50 |
| 2007-01-04 | 2,280 | 2,280 | 2,275 | 2,280 | 4,500 | 1,140 |
分割・併合履歴 ： [2013-03-27]1株→2株 [2005-07-05]1株→1.5株 [1996-03-26]1株→1.3株
