7595 (株)アルゴグラフィックス 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 | 1,352 | 1,355 | 1,313 | 1,340 | 21,700 | 167.50 |
| 2007-12-27 | 1,403 | 1,403 | 1,352 | 1,358 | 12,000 | 169.75 |
| 2007-12-26 | 1,428 | 1,428 | 1,366 | 1,372 | 6,600 | 171.50 |
| 2007-12-25 | 1,365 | 1,390 | 1,365 | 1,375 | 16,000 | 171.88 |
| 2007-12-21 | 1,363 | 1,363 | 1,320 | 1,360 | 20,200 | 170 |
| 2007-12-20 | 1,430 | 1,430 | 1,361 | 1,362 | 16,700 | 170.25 |
| 2007-12-19 | 1,442 | 1,450 | 1,410 | 1,410 | 5,500 | 176.25 |
| 2007-12-18 | 1,413 | 1,470 | 1,413 | 1,442 | 8,000 | 180.25 |
| 2007-12-17 | 1,428 | 1,437 | 1,413 | 1,420 | 3,800 | 177.50 |
| 2007-12-14 | 1,408 | 1,434 | 1,402 | 1,408 | 30,400 | 176 |
| 2007-12-13 | 1,530 | 1,530 | 1,431 | 1,448 | 11,100 | 181 |
| 2007-12-12 | 1,509 | 1,533 | 1,480 | 1,529 | 4,400 | 191.13 |
| 2007-12-11 | 1,492 | 1,514 | 1,482 | 1,489 | 7,000 | 186.13 |
| 2007-12-10 | 1,486 | 1,530 | 1,485 | 1,503 | 8,100 | 187.88 |
| 2007-12-07 | 1,525 | 1,557 | 1,502 | 1,502 | 4,200 | 187.75 |
| 2007-12-06 | 1,508 | 1,536 | 1,491 | 1,525 | 4,400 | 190.63 |
| 2007-12-05 | 1,518 | 1,519 | 1,460 | 1,488 | 6,900 | 186 |
| 2007-12-04 | 1,579 | 1,579 | 1,538 | 1,538 | 2,900 | 192.25 |
| 2007-12-03 | 1,562 | 1,584 | 1,500 | 1,500 | 6,000 | 187.50 |
| 2007-11-30 | 1,459 | 1,532 | 1,459 | 1,532 | 12,800 | 191.50 |
| 2007-11-29 | 1,452 | 1,470 | 1,436 | 1,459 | 9,300 | 182.38 |
| 2007-11-28 | 1,431 | 1,449 | 1,419 | 1,439 | 6,100 | 179.88 |
| 2007-11-27 | 1,412 | 1,447 | 1,403 | 1,431 | 10,900 | 178.88 |
| 2007-11-26 | 1,406 | 1,422 | 1,400 | 1,412 | 2,600 | 176.50 |
| 2007-11-22 | 1,389 | 1,422 | 1,381 | 1,400 | 5,800 | 175 |
| 2007-11-21 | 1,446 | 1,446 | 1,391 | 1,391 | 8,300 | 173.88 |
| 2007-11-20 | 1,411 | 1,432 | 1,305 | 1,366 | 58,300 | 170.75 |
| 2007-11-19 | 1,550 | 1,599 | 1,440 | 1,451 | 19,400 | 181.38 |
| 2007-11-16 | 1,540 | 1,555 | 1,445 | 1,542 | 21,000 | 192.75 |
| 2007-11-15 | 1,597 | 1,602 | 1,570 | 1,599 | 5,100 | 199.88 |
| 2007-11-14 | 1,602 | 1,626 | 1,595 | 1,596 | 5,900 | 199.50 |
| 2007-11-13 | 1,582 | 1,617 | 1,582 | 1,595 | 4,900 | 199.38 |
| 2007-11-12 | 1,645 | 1,659 | 1,632 | 1,638 | 2,900 | 204.75 |
| 2007-11-09 | 1,687 | 1,705 | 1,651 | 1,705 | 12,700 | 213.13 |
| 2007-11-08 | 1,737 | 1,755 | 1,712 | 1,712 | 6,400 | 214 |
| 2007-11-07 | 1,774 | 1,774 | 1,750 | 1,767 | 6,200 | 220.88 |
| 2007-11-06 | 1,771 | 1,799 | 1,757 | 1,775 | 4,300 | 221.88 |
| 2007-11-05 | 1,793 | 1,799 | 1,788 | 1,798 | 2,100 | 224.75 |
| 2007-11-02 | 1,799 | 1,806 | 1,790 | 1,792 | 29,400 | 224 |
| 2007-11-01 | 1,761 | 1,800 | 1,761 | 1,800 | 10,700 | 225 |
| 2007-10-31 | 1,780 | 1,790 | 1,731 | 1,790 | 7,100 | 223.75 |
| 2007-10-30 | 1,793 | 1,793 | 1,751 | 1,751 | 13,800 | 218.88 |
| 2007-10-29 | 1,794 | 1,800 | 1,756 | 1,783 | 13,800 | 222.88 |
| 2007-10-26 | 1,789 | 1,790 | 1,760 | 1,771 | 5,100 | 221.38 |
| 2007-10-25 | 1,755 | 1,784 | 1,730 | 1,780 | 5,400 | 222.50 |
| 2007-10-24 | 1,759 | 1,777 | 1,730 | 1,755 | 5,400 | 219.38 |
| 2007-10-23 | 1,755 | 1,790 | 1,755 | 1,760 | 2,400 | 220 |
| 2007-10-22 | 1,668 | 1,790 | 1,668 | 1,784 | 4,800 | 223 |
| 2007-10-19 | 1,800 | 1,800 | 1,770 | 1,788 | 8,100 | 223.50 |
| 2007-10-18 | 1,797 | 1,800 | 1,784 | 1,792 | 10,200 | 224 |
| 2007-10-17 | 1,786 | 1,797 | 1,750 | 1,756 | 2,800 | 219.50 |
| 2007-10-16 | 1,794 | 1,794 | 1,760 | 1,785 | 3,700 | 223.13 |
| 2007-10-15 | 1,790 | 1,798 | 1,756 | 1,758 | 5,100 | 219.75 |
| 2007-10-12 | 1,767 | 1,798 | 1,767 | 1,790 | 4,000 | 223.75 |
| 2007-10-11 | 1,796 | 1,799 | 1,749 | 1,797 | 5,500 | 224.63 |
| 2007-10-10 | 1,775 | 1,792 | 1,745 | 1,761 | 3,000 | 220.13 |
| 2007-10-09 | 1,784 | 1,798 | 1,711 | 1,747 | 7,900 | 218.38 |
| 2007-10-05 | 1,800 | 1,800 | 1,770 | 1,786 | 5,100 | 223.25 |
| 2007-10-04 | 1,799 | 1,800 | 1,792 | 1,799 | 3,900 | 224.88 |
| 2007-10-03 | 1,800 | 1,800 | 1,744 | 1,800 | 9,000 | 225 |
| 2007-10-02 | 1,729 | 1,800 | 1,646 | 1,800 | 15,700 | 225 |
| 2007-10-01 | 1,770 | 1,774 | 1,728 | 1,729 | 3,500 | 216.13 |
| 2007-09-28 | 1,770 | 1,770 | 1,705 | 1,744 | 2,300 | 218 |
| 2007-09-27 | 1,750 | 1,769 | 1,749 | 1,769 | 5,300 | 221.13 |
| 2007-09-26 | 1,710 | 1,769 | 1,680 | 1,748 | 8,500 | 218.50 |
| 2007-09-25 | 1,703 | 1,703 | 1,660 | 1,680 | 3,700 | 210 |
| 2007-09-21 | 1,653 | 1,700 | 1,651 | 1,673 | 5,800 | 209.13 |
| 2007-09-20 | 1,710 | 1,710 | 1,668 | 1,679 | 8,500 | 209.88 |
| 2007-09-19 | 1,525 | 1,639 | 1,525 | 1,639 | 7,900 | 204.88 |
| 2007-09-18 | 1,570 | 1,571 | 1,550 | 1,550 | 4,200 | 193.75 |
| 2007-09-14 | 1,600 | 1,640 | 1,600 | 1,600 | 17,200 | 200 |
| 2007-09-13 | 1,637 | 1,637 | 1,602 | 1,603 | 4,000 | 200.38 |
| 2007-09-12 | 1,609 | 1,644 | 1,608 | 1,633 | 5,400 | 204.13 |
| 2007-09-11 | 1,642 | 1,655 | 1,602 | 1,604 | 10,700 | 200.50 |
| 2007-09-10 | 1,680 | 1,680 | 1,650 | 1,665 | 3,700 | 208.13 |
| 2007-09-07 | 1,721 | 1,725 | 1,703 | 1,712 | 8,000 | 214 |
| 2007-09-06 | 1,800 | 1,800 | 1,718 | 1,743 | 11,500 | 217.88 |
| 2007-09-05 | 1,820 | 1,820 | 1,788 | 1,804 | 7,400 | 225.50 |
| 2007-09-04 | 1,819 | 1,825 | 1,770 | 1,809 | 10,900 | 226.13 |
| 2007-09-03 | 1,760 | 1,809 | 1,716 | 1,809 | 19,300 | 226.13 |
| 2007-08-31 | 1,748 | 1,790 | 1,748 | 1,790 | 11,700 | 223.75 |
| 2007-08-30 | 1,765 | 1,783 | 1,765 | 1,778 | 3,300 | 222.25 |
| 2007-08-29 | 1,779 | 1,779 | 1,716 | 1,747 | 4,100 | 218.38 |
| 2007-08-28 | 1,779 | 1,783 | 1,740 | 1,780 | 4,400 | 222.50 |
| 2007-08-27 | 1,775 | 1,785 | 1,765 | 1,779 | 7,200 | 222.38 |
| 2007-08-24 | 1,764 | 1,775 | 1,717 | 1,772 | 13,900 | 221.50 |
| 2007-08-23 | 1,749 | 1,758 | 1,714 | 1,755 | 9,500 | 219.38 |
| 2007-08-22 | 1,685 | 1,744 | 1,685 | 1,715 | 34,600 | 214.38 |
| 2007-08-21 | 1,760 | 1,760 | 1,672 | 1,698 | 43,300 | 212.25 |
| 2007-08-20 | 1,764 | 1,766 | 1,726 | 1,764 | 25,300 | 220.50 |
| 2007-08-17 | 1,764 | 1,764 | 1,731 | 1,744 | 36,700 | 218 |
| 2007-08-16 | 1,750 | 1,750 | 1,705 | 1,744 | 65,500 | 218 |
| 2007-08-15 | 1,764 | 1,780 | 1,750 | 1,751 | 40,400 | 218.88 |
| 2007-08-14 | 1,765 | 1,765 | 1,736 | 1,746 | 29,800 | 218.25 |
| 2007-08-13 | 1,704 | 1,780 | 1,680 | 1,735 | 29,200 | 216.88 |
| 2007-08-10 | 1,751 | 1,784 | 1,730 | 1,734 | 76,500 | 216.75 |
| 2007-08-09 | 1,790 | 1,790 | 1,735 | 1,751 | 57,800 | 218.88 |
| 2007-08-08 | 1,770 | 1,786 | 1,765 | 1,771 | 89,200 | 221.38 |
| 2007-08-07 | 1,776 | 1,785 | 1,765 | 1,780 | 11,100 | 222.50 |
| 2007-08-06 | 1,760 | 1,782 | 1,759 | 1,774 | 15,000 | 221.75 |
| 2007-08-03 | 1,767 | 1,783 | 1,740 | 1,767 | 15,800 | 220.88 |
| 2007-08-02 | 1,741 | 1,767 | 1,730 | 1,767 | 27,000 | 220.88 |
| 2007-08-01 | 1,750 | 1,767 | 1,736 | 1,739 | 4,600 | 217.38 |
| 2007-07-31 | 1,732 | 1,768 | 1,730 | 1,768 | 12,600 | 221 |
| 2007-07-30 | 1,759 | 1,759 | 1,730 | 1,733 | 10,000 | 216.63 |
| 2007-07-27 | 1,720 | 1,770 | 1,720 | 1,765 | 15,000 | 220.63 |
| 2007-07-26 | 1,761 | 1,770 | 1,751 | 1,763 | 38,100 | 220.38 |
| 2007-07-25 | 1,730 | 1,733 | 1,717 | 1,725 | 4,100 | 215.63 |
| 2007-07-24 | 1,731 | 1,760 | 1,731 | 1,760 | 16,100 | 220 |
| 2007-07-23 | 1,759 | 1,759 | 1,699 | 1,709 | 15,300 | 213.63 |
| 2007-07-20 | 1,745 | 1,750 | 1,725 | 1,745 | 9,000 | 218.13 |
| 2007-07-19 | 1,700 | 1,720 | 1,700 | 1,720 | 3,100 | 215 |
| 2007-07-18 | 1,715 | 1,730 | 1,700 | 1,717 | 5,000 | 214.63 |
| 2007-07-17 | 1,688 | 1,724 | 1,688 | 1,720 | 6,100 | 215 |
| 2007-07-13 | 1,683 | 1,715 | 1,683 | 1,698 | 5,400 | 212.25 |
| 2007-07-12 | 1,720 | 1,720 | 1,682 | 1,699 | 10,300 | 212.38 |
| 2007-07-11 | 1,724 | 1,730 | 1,691 | 1,720 | 7,100 | 215 |
| 2007-07-10 | 1,742 | 1,748 | 1,725 | 1,739 | 17,100 | 217.38 |
| 2007-07-09 | 1,769 | 1,769 | 1,740 | 1,753 | 3,500 | 219.13 |
| 2007-07-06 | 1,752 | 1,769 | 1,744 | 1,769 | 6,700 | 221.13 |
| 2007-07-05 | 1,749 | 1,770 | 1,744 | 1,770 | 9,300 | 221.25 |
| 2007-07-04 | 1,770 | 1,770 | 1,750 | 1,765 | 6,000 | 220.63 |
| 2007-07-03 | 1,780 | 1,780 | 1,745 | 1,750 | 16,900 | 218.75 |
| 2007-07-02 | 1,778 | 1,778 | 1,756 | 1,760 | 8,800 | 220 |
| 2007-06-29 | 1,681 | 1,755 | 1,651 | 1,755 | 16,100 | 219.38 |
| 2007-06-28 | 1,705 | 1,710 | 1,676 | 1,709 | 22,400 | 213.63 |
| 2007-06-27 | 1,705 | 1,705 | 1,671 | 1,689 | 15,900 | 211.13 |
| 2007-06-26 | 1,666 | 1,708 | 1,666 | 1,693 | 8,800 | 211.63 |
| 2007-06-25 | 1,697 | 1,709 | 1,665 | 1,675 | 11,700 | 209.38 |
| 2007-06-22 | 1,698 | 1,700 | 1,671 | 1,672 | 11,800 | 209 |
| 2007-06-21 | 1,667 | 1,700 | 1,666 | 1,687 | 12,200 | 210.88 |
| 2007-06-20 | 1,685 | 1,690 | 1,666 | 1,678 | 13,000 | 209.75 |
| 2007-06-19 | 1,730 | 1,730 | 1,682 | 1,696 | 56,500 | 212 |
| 2007-06-18 | 1,720 | 1,736 | 1,690 | 1,730 | 35,000 | 216.25 |
| 2007-06-15 | 1,691 | 1,743 | 1,655 | 1,741 | 74,700 | 217.63 |
| 2007-06-14 | 1,732 | 1,732 | 1,690 | 1,698 | 65,400 | 212.25 |
| 2007-06-13 | 1,757 | 1,757 | 1,720 | 1,743 | 18,400 | 217.88 |
| 2007-06-12 | 1,763 | 1,767 | 1,750 | 1,760 | 12,400 | 220 |
| 2007-06-11 | 1,790 | 1,790 | 1,740 | 1,779 | 21,100 | 222.38 |
| 2007-06-08 | 1,779 | 1,790 | 1,744 | 1,790 | 18,400 | 223.75 |
| 2007-06-07 | 1,768 | 1,788 | 1,733 | 1,780 | 16,300 | 222.50 |
| 2007-06-06 | 1,749 | 1,800 | 1,745 | 1,770 | 45,900 | 221.25 |
| 2007-06-05 | 1,726 | 1,779 | 1,726 | 1,778 | 85,200 | 222.25 |
| 2007-06-04 | 1,772 | 1,793 | 1,772 | 1,786 | 154,400 | 223.25 |
| 2007-06-01 | 1,642 | 1,779 | 1,635 | 1,742 | 60,400 | 217.75 |
| 2007-05-31 | 1,663 | 1,663 | 1,615 | 1,642 | 12,000 | 205.25 |
| 2007-05-30 | 1,613 | 1,650 | 1,613 | 1,640 | 17,100 | 205 |
| 2007-05-29 | 1,584 | 1,630 | 1,570 | 1,630 | 23,800 | 203.75 |
| 2007-05-28 | 1,590 | 1,591 | 1,572 | 1,578 | 9,800 | 197.25 |
| 2007-05-25 | 1,598 | 1,600 | 1,575 | 1,590 | 26,300 | 198.75 |
| 2007-05-24 | 1,584 | 1,604 | 1,565 | 1,604 | 21,600 | 200.50 |
| 2007-05-23 | 1,579 | 1,590 | 1,564 | 1,580 | 25,500 | 197.50 |
| 2007-05-22 | 1,510 | 1,578 | 1,510 | 1,576 | 48,400 | 197 |
| 2007-05-21 | 1,532 | 1,532 | 1,515 | 1,527 | 24,300 | 190.88 |
| 2007-05-18 | 1,510 | 1,520 | 1,500 | 1,502 | 74,100 | 187.75 |
| 2007-05-17 | 1,468 | 1,560 | 1,465 | 1,510 | 103,200 | 188.75 |
| 2007-05-16 | 1,455 | 1,455 | 1,380 | 1,451 | 87,000 | 181.38 |
| 2007-05-15 | 1,432 | 1,470 | 1,432 | 1,452 | 24,900 | 181.50 |
| 2007-05-14 | 1,490 | 1,493 | 1,439 | 1,439 | 70,500 | 179.88 |
| 2007-05-11 | 1,524 | 1,524 | 1,486 | 1,495 | 38,100 | 186.88 |
| 2007-05-10 | 1,505 | 1,535 | 1,505 | 1,525 | 54,100 | 190.63 |
| 2007-05-09 | 1,502 | 1,520 | 1,501 | 1,505 | 76,900 | 188.13 |
| 2007-05-08 | 1,547 | 1,554 | 1,502 | 1,508 | 82,400 | 188.50 |
| 2007-05-07 | 1,580 | 1,588 | 1,552 | 1,566 | 43,000 | 195.75 |
| 2007-05-02 | 1,545 | 1,576 | 1,522 | 1,574 | 22,000 | 196.75 |
| 2007-05-01 | 1,642 | 1,651 | 1,574 | 1,574 | 56,100 | 196.75 |
| 2007-04-27 | 1,679 | 1,684 | 1,640 | 1,640 | 8,800 | 205 |
| 2007-04-26 | 1,644 | 1,661 | 1,642 | 1,649 | 7,200 | 206.13 |
| 2007-04-25 | 1,704 | 1,704 | 1,608 | 1,642 | 20,300 | 205.25 |
| 2007-04-24 | 1,704 | 1,704 | 1,680 | 1,680 | 6,300 | 210 |
| 2007-04-23 | 1,703 | 1,709 | 1,694 | 1,697 | 6,700 | 212.13 |
| 2007-04-20 | 1,689 | 1,706 | 1,689 | 1,703 | 6,400 | 212.88 |
| 2007-04-19 | 1,712 | 1,712 | 1,688 | 1,690 | 18,400 | 211.25 |
| 2007-04-18 | 1,730 | 1,730 | 1,705 | 1,715 | 15,900 | 214.38 |
| 2007-04-17 | 1,712 | 1,744 | 1,700 | 1,717 | 13,100 | 214.63 |
| 2007-04-16 | 1,748 | 1,755 | 1,735 | 1,737 | 20,300 | 217.13 |
| 2007-04-13 | 1,750 | 1,767 | 1,737 | 1,759 | 11,800 | 219.88 |
| 2007-04-12 | 1,753 | 1,764 | 1,742 | 1,752 | 9,300 | 219 |
| 2007-04-11 | 1,756 | 1,762 | 1,743 | 1,753 | 6,800 | 219.13 |
| 2007-04-10 | 1,752 | 1,770 | 1,752 | 1,770 | 5,100 | 221.25 |
| 2007-04-09 | 1,783 | 1,783 | 1,745 | 1,770 | 31,600 | 221.25 |
| 2007-04-06 | 1,772 | 1,773 | 1,750 | 1,753 | 6,400 | 219.13 |
| 2007-04-05 | 1,789 | 1,789 | 1,763 | 1,774 | 12,400 | 221.75 |
| 2007-04-04 | 1,779 | 1,791 | 1,765 | 1,791 | 15,100 | 223.88 |
| 2007-04-03 | 1,771 | 1,793 | 1,771 | 1,779 | 9,500 | 222.38 |
| 2007-04-02 | 1,796 | 1,805 | 1,761 | 1,771 | 19,100 | 221.38 |
| 2007-03-30 | 1,791 | 1,800 | 1,791 | 1,798 | 5,100 | 224.75 |
| 2007-03-29 | 1,800 | 1,806 | 1,785 | 1,797 | 10,200 | 224.63 |
| 2007-03-28 | 1,807 | 1,815 | 1,787 | 1,802 | 26,300 | 225.25 |
| 2007-03-27 | 1,820 | 1,830 | 1,780 | 1,788 | 11,700 | 223.50 |
| 2007-03-26 | 1,843 | 1,859 | 1,835 | 1,858 | 79,400 | 232.25 |
| 2007-03-23 | 1,843 | 1,843 | 1,825 | 1,843 | 29,500 | 230.38 |
| 2007-03-22 | 1,829 | 1,840 | 1,820 | 1,822 | 29,500 | 227.75 |
| 2007-03-20 | 1,816 | 1,826 | 1,814 | 1,818 | 27,800 | 227.25 |
| 2007-03-19 | 1,816 | 1,820 | 1,802 | 1,814 | 19,300 | 226.75 |
| 2007-03-16 | 1,822 | 1,822 | 1,793 | 1,801 | 42,900 | 225.13 |
| 2007-03-15 | 1,820 | 1,838 | 1,805 | 1,821 | 52,800 | 227.63 |
| 2007-03-14 | 1,799 | 1,816 | 1,780 | 1,786 | 37,200 | 223.25 |
| 2007-03-13 | 1,819 | 1,829 | 1,817 | 1,820 | 19,600 | 227.50 |
| 2007-03-12 | 1,801 | 1,837 | 1,801 | 1,820 | 18,800 | 227.50 |
| 2007-03-09 | 1,820 | 1,838 | 1,817 | 1,831 | 103,900 | 228.88 |
| 2007-03-08 | 1,819 | 1,828 | 1,788 | 1,814 | 56,900 | 226.75 |
| 2007-03-07 | 1,778 | 1,820 | 1,769 | 1,806 | 70,300 | 225.75 |
| 2007-03-06 | 1,675 | 1,760 | 1,661 | 1,718 | 43,200 | 214.75 |
| 2007-03-05 | 1,730 | 1,730 | 1,690 | 1,705 | 92,900 | 213.13 |
| 2007-03-02 | 1,758 | 1,780 | 1,723 | 1,744 | 40,100 | 218 |
| 2007-03-01 | 1,793 | 1,821 | 1,751 | 1,780 | 49,300 | 222.50 |
| 2007-02-28 | 1,780 | 1,800 | 1,750 | 1,794 | 40,000 | 224.25 |
| 2007-02-27 | 1,814 | 1,846 | 1,814 | 1,836 | 18,100 | 229.50 |
| 2007-02-26 | 1,830 | 1,835 | 1,802 | 1,811 | 57,400 | 226.38 |
| 2007-02-23 | 1,850 | 1,851 | 1,833 | 1,842 | 26,500 | 230.25 |
| 2007-02-22 | 1,835 | 1,861 | 1,832 | 1,847 | 38,500 | 230.88 |
| 2007-02-21 | 1,850 | 1,850 | 1,830 | 1,840 | 45,500 | 230 |
| 2007-02-20 | 1,871 | 1,881 | 1,865 | 1,865 | 38,300 | 233.13 |
| 2007-02-19 | 1,862 | 1,884 | 1,859 | 1,870 | 26,400 | 233.75 |
| 2007-02-16 | 1,845 | 1,858 | 1,840 | 1,851 | 17,600 | 231.38 |
| 2007-02-15 | 1,837 | 1,856 | 1,829 | 1,842 | 32,400 | 230.25 |
| 2007-02-14 | 1,802 | 1,835 | 1,802 | 1,829 | 47,100 | 228.63 |
| 2007-02-13 | 1,798 | 1,826 | 1,774 | 1,800 | 36,500 | 225 |
| 2007-02-09 | 1,777 | 1,781 | 1,770 | 1,776 | 30,900 | 222 |
| 2007-02-08 | 1,793 | 1,793 | 1,770 | 1,777 | 10,800 | 222.13 |
| 2007-02-07 | 1,777 | 1,797 | 1,771 | 1,782 | 16,800 | 222.75 |
| 2007-02-06 | 1,781 | 1,796 | 1,769 | 1,777 | 19,400 | 222.13 |
| 2007-02-05 | 1,796 | 1,796 | 1,773 | 1,778 | 16,800 | 222.25 |
| 2007-02-02 | 1,780 | 1,783 | 1,769 | 1,775 | 12,800 | 221.88 |
| 2007-02-01 | 1,759 | 1,773 | 1,750 | 1,773 | 27,900 | 221.63 |
| 2007-01-31 | 1,767 | 1,768 | 1,755 | 1,760 | 26,300 | 220 |
| 2007-01-30 | 1,765 | 1,786 | 1,756 | 1,779 | 13,900 | 222.38 |
| 2007-01-29 | 1,794 | 1,794 | 1,754 | 1,761 | 16,900 | 220.13 |
| 2007-01-26 | 1,751 | 1,780 | 1,750 | 1,764 | 19,300 | 220.50 |
| 2007-01-25 | 1,805 | 1,805 | 1,761 | 1,761 | 38,400 | 220.13 |
| 2007-01-24 | 1,780 | 1,815 | 1,780 | 1,799 | 31,600 | 224.88 |
| 2007-01-23 | 1,801 | 1,807 | 1,791 | 1,797 | 17,900 | 224.63 |
| 2007-01-22 | 1,800 | 1,809 | 1,796 | 1,807 | 11,600 | 225.88 |
| 2007-01-19 | 1,788 | 1,795 | 1,787 | 1,790 | 15,300 | 223.75 |
| 2007-01-18 | 1,787 | 1,802 | 1,785 | 1,787 | 10,900 | 223.38 |
| 2007-01-17 | 1,782 | 1,805 | 1,782 | 1,803 | 5,900 | 225.38 |
| 2007-01-16 | 1,797 | 1,799 | 1,761 | 1,799 | 16,600 | 224.88 |
| 2007-01-15 | 1,808 | 1,820 | 1,791 | 1,796 | 29,700 | 224.50 |
| 2007-01-12 | 1,807 | 1,810 | 1,791 | 1,808 | 19,600 | 226 |
| 2007-01-11 | 1,810 | 1,810 | 1,794 | 1,807 | 22,500 | 225.88 |
| 2007-01-10 | 1,802 | 1,802 | 1,781 | 1,781 | 12,000 | 222.63 |
| 2007-01-09 | 1,800 | 1,811 | 1,762 | 1,801 | 14,200 | 225.13 |
| 2007-01-05 | 1,818 | 1,820 | 1,791 | 1,791 | 21,100 | 223.88 |
| 2007-01-04 | 1,737 | 1,821 | 1,737 | 1,812 | 19,000 | 226.50 |
分割・併合履歴 ： [2025-09-29]1株→4株 [2019-03-27]1株→2株 [2004-03-26]1株→2株