7609 ダイトロン(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 | 981 | 988 | 971 | 971 | 8,100 | 971 |
| 2007-12-27 | 992 | 1,000 | 985 | 995 | 13,700 | 995 |
| 2007-12-26 | 999 | 1,004 | 985 | 1,000 | 17,000 | 1,000 |
| 2007-12-25 | 980 | 1,020 | 980 | 1,002 | 25,600 | 1,002 |
| 2007-12-21 | 984 | 999 | 975 | 993 | 26,300 | 993 |
| 2007-12-20 | 987 | 988 | 975 | 984 | 19,500 | 984 |
| 2007-12-19 | 985 | 1,005 | 985 | 1,000 | 29,300 | 1,000 |
| 2007-12-18 | 1,007 | 1,027 | 989 | 1,011 | 18,100 | 1,011 |
| 2007-12-17 | 1,042 | 1,053 | 1,027 | 1,027 | 30,200 | 1,027 |
| 2007-12-14 | 1,050 | 1,062 | 1,033 | 1,049 | 32,300 | 1,049 |
| 2007-12-13 | 1,078 | 1,083 | 1,062 | 1,062 | 16,000 | 1,062 |
| 2007-12-12 | 1,063 | 1,085 | 1,054 | 1,075 | 17,200 | 1,075 |
| 2007-12-11 | 1,080 | 1,081 | 1,066 | 1,073 | 18,400 | 1,073 |
| 2007-12-10 | 1,083 | 1,098 | 1,062 | 1,078 | 34,200 | 1,078 |
| 2007-12-07 | 1,072 | 1,075 | 1,051 | 1,063 | 21,900 | 1,063 |
| 2007-12-06 | 1,050 | 1,067 | 1,034 | 1,052 | 42,300 | 1,052 |
| 2007-12-05 | 1,096 | 1,096 | 1,037 | 1,050 | 24,000 | 1,050 |
| 2007-12-04 | 1,082 | 1,089 | 1,057 | 1,066 | 28,000 | 1,066 |
| 2007-12-03 | 1,084 | 1,130 | 1,082 | 1,082 | 22,500 | 1,082 |
| 2007-11-30 | 1,065 | 1,078 | 1,051 | 1,062 | 29,700 | 1,062 |
| 2007-11-29 | 1,060 | 1,078 | 1,054 | 1,074 | 15,400 | 1,074 |
| 2007-11-28 | 1,060 | 1,088 | 1,045 | 1,059 | 14,400 | 1,059 |
| 2007-11-27 | 1,040 | 1,064 | 980 | 1,056 | 15,600 | 1,056 |
| 2007-11-26 | 1,063 | 1,080 | 1,041 | 1,051 | 18,200 | 1,051 |
| 2007-11-22 | 1,030 | 1,058 | 1,021 | 1,058 | 21,300 | 1,058 |
| 2007-11-21 | 1,122 | 1,122 | 1,025 | 1,040 | 34,800 | 1,040 |
| 2007-11-20 | 1,046 | 1,125 | 1,026 | 1,082 | 43,400 | 1,082 |
| 2007-11-19 | 1,189 | 1,202 | 1,154 | 1,166 | 23,400 | 1,166 |
| 2007-11-16 | 1,180 | 1,182 | 1,153 | 1,170 | 16,500 | 1,170 |
| 2007-11-15 | 1,208 | 1,224 | 1,184 | 1,202 | 21,300 | 1,202 |
| 2007-11-14 | 1,180 | 1,228 | 1,176 | 1,208 | 44,300 | 1,208 |
| 2007-11-13 | 1,191 | 1,191 | 1,165 | 1,176 | 54,700 | 1,176 |
| 2007-11-12 | 1,300 | 1,300 | 1,125 | 1,153 | 93,500 | 1,153 |
| 2007-11-09 | 1,341 | 1,360 | 1,279 | 1,306 | 44,000 | 1,306 |
| 2007-11-08 | 1,584 | 1,590 | 1,530 | 1,564 | 5,900 | 1,564 |
| 2007-11-07 | 1,663 | 1,663 | 1,613 | 1,614 | 7,300 | 1,614 |
| 2007-11-06 | 1,630 | 1,665 | 1,630 | 1,665 | 7,100 | 1,665 |
| 2007-11-05 | 1,652 | 1,677 | 1,645 | 1,659 | 5,800 | 1,659 |
| 2007-11-02 | 1,700 | 1,711 | 1,676 | 1,676 | 7,300 | 1,676 |
| 2007-11-01 | 1,688 | 1,713 | 1,680 | 1,699 | 8,800 | 1,699 |
| 2007-10-31 | 1,651 | 1,684 | 1,640 | 1,684 | 6,900 | 1,684 |
| 2007-10-30 | 1,661 | 1,675 | 1,655 | 1,673 | 5,500 | 1,673 |
| 2007-10-29 | 1,680 | 1,690 | 1,667 | 1,675 | 17,900 | 1,675 |
| 2007-10-26 | 1,633 | 1,633 | 1,618 | 1,630 | 5,500 | 1,630 |
| 2007-10-25 | 1,650 | 1,666 | 1,623 | 1,633 | 11,500 | 1,633 |
| 2007-10-24 | 1,663 | 1,663 | 1,630 | 1,641 | 7,400 | 1,641 |
| 2007-10-23 | 1,625 | 1,635 | 1,625 | 1,634 | 21,000 | 1,634 |
| 2007-10-22 | 1,600 | 1,637 | 1,600 | 1,630 | 8,500 | 1,630 |
| 2007-10-19 | 1,665 | 1,696 | 1,657 | 1,664 | 8,000 | 1,664 |
| 2007-10-18 | 1,639 | 1,705 | 1,639 | 1,695 | 11,400 | 1,695 |
| 2007-10-17 | 1,667 | 1,696 | 1,650 | 1,663 | 16,900 | 1,663 |
| 2007-10-16 | 1,655 | 1,671 | 1,648 | 1,661 | 11,800 | 1,661 |
| 2007-10-15 | 1,665 | 1,695 | 1,657 | 1,662 | 12,000 | 1,662 |
| 2007-10-12 | 1,725 | 1,730 | 1,682 | 1,682 | 4,400 | 1,682 |
| 2007-10-11 | 1,708 | 1,727 | 1,687 | 1,724 | 21,300 | 1,724 |
| 2007-10-10 | 1,741 | 1,741 | 1,654 | 1,690 | 9,500 | 1,690 |
| 2007-10-09 | 1,725 | 1,728 | 1,711 | 1,711 | 4,300 | 1,711 |
| 2007-10-05 | 1,699 | 1,715 | 1,694 | 1,695 | 7,700 | 1,695 |
| 2007-10-04 | 1,703 | 1,734 | 1,693 | 1,697 | 12,100 | 1,697 |
| 2007-10-03 | 1,699 | 1,703 | 1,680 | 1,703 | 9,000 | 1,703 |
| 2007-10-02 | 1,666 | 1,692 | 1,666 | 1,671 | 9,300 | 1,671 |
| 2007-10-01 | 1,661 | 1,685 | 1,661 | 1,665 | 8,200 | 1,665 |
| 2007-09-28 | 1,693 | 1,693 | 1,655 | 1,655 | 11,900 | 1,655 |
| 2007-09-27 | 1,602 | 1,645 | 1,600 | 1,637 | 15,600 | 1,637 |
| 2007-09-26 | 1,600 | 1,600 | 1,575 | 1,597 | 7,200 | 1,597 |
| 2007-09-25 | 1,590 | 1,590 | 1,557 | 1,571 | 7,600 | 1,571 |
| 2007-09-21 | 1,562 | 1,565 | 1,551 | 1,560 | 7,100 | 1,560 |
| 2007-09-20 | 1,625 | 1,629 | 1,575 | 1,575 | 9,200 | 1,575 |
| 2007-09-19 | 1,562 | 1,599 | 1,550 | 1,595 | 13,700 | 1,595 |
| 2007-09-18 | 1,567 | 1,568 | 1,533 | 1,533 | 10,200 | 1,533 |
| 2007-09-14 | 1,620 | 1,620 | 1,540 | 1,565 | 29,100 | 1,565 |
| 2007-09-13 | 1,615 | 1,615 | 1,551 | 1,573 | 14,000 | 1,573 |
| 2007-09-12 | 1,645 | 1,645 | 1,586 | 1,586 | 28,500 | 1,586 |
| 2007-09-11 | 1,585 | 1,623 | 1,573 | 1,618 | 16,200 | 1,618 |
| 2007-09-10 | 1,583 | 1,609 | 1,581 | 1,607 | 8,200 | 1,607 |
| 2007-09-07 | 1,633 | 1,645 | 1,606 | 1,640 | 7,600 | 1,640 |
| 2007-09-06 | 1,600 | 1,646 | 1,600 | 1,632 | 6,600 | 1,632 |
| 2007-09-05 | 1,674 | 1,686 | 1,646 | 1,646 | 14,400 | 1,646 |
| 2007-09-04 | 1,699 | 1,707 | 1,676 | 1,703 | 19,200 | 1,703 |
| 2007-09-03 | 1,693 | 1,710 | 1,690 | 1,695 | 6,800 | 1,695 |
| 2007-08-31 | 1,648 | 1,695 | 1,648 | 1,693 | 16,900 | 1,693 |
| 2007-08-30 | 1,662 | 1,665 | 1,640 | 1,647 | 5,800 | 1,647 |
| 2007-08-29 | 1,663 | 1,663 | 1,618 | 1,633 | 13,300 | 1,633 |
| 2007-08-28 | 1,620 | 1,688 | 1,620 | 1,683 | 16,700 | 1,683 |
| 2007-08-27 | 1,680 | 1,680 | 1,632 | 1,646 | 11,500 | 1,646 |
| 2007-08-24 | 1,639 | 1,639 | 1,600 | 1,634 | 15,400 | 1,634 |
| 2007-08-23 | 1,628 | 1,649 | 1,609 | 1,640 | 10,000 | 1,640 |
| 2007-08-22 | 1,586 | 1,610 | 1,576 | 1,579 | 10,600 | 1,579 |
| 2007-08-21 | 1,572 | 1,622 | 1,532 | 1,616 | 29,500 | 1,616 |
| 2007-08-20 | 1,533 | 1,550 | 1,510 | 1,522 | 25,600 | 1,522 |
| 2007-08-17 | 1,601 | 1,602 | 1,460 | 1,460 | 52,500 | 1,460 |
| 2007-08-16 | 1,600 | 1,618 | 1,563 | 1,579 | 24,100 | 1,579 |
| 2007-08-15 | 1,653 | 1,686 | 1,637 | 1,640 | 20,800 | 1,640 |
| 2007-08-14 | 1,699 | 1,729 | 1,665 | 1,701 | 33,900 | 1,701 |
| 2007-08-13 | 1,688 | 1,735 | 1,673 | 1,729 | 61,900 | 1,729 |
| 2007-08-10 | 1,638 | 1,646 | 1,548 | 1,553 | 78,600 | 1,553 |
| 2007-08-09 | 1,746 | 1,750 | 1,599 | 1,668 | 64,700 | 1,668 |
| 2007-08-08 | 1,819 | 1,825 | 1,748 | 1,764 | 24,000 | 1,764 |
| 2007-08-07 | 1,896 | 1,914 | 1,827 | 1,827 | 13,600 | 1,827 |
| 2007-08-06 | 1,827 | 1,877 | 1,827 | 1,866 | 12,900 | 1,866 |
| 2007-08-03 | 1,827 | 1,851 | 1,824 | 1,840 | 12,200 | 1,840 |
| 2007-08-02 | 1,911 | 1,912 | 1,823 | 1,857 | 20,700 | 1,857 |
| 2007-08-01 | 1,901 | 1,912 | 1,858 | 1,881 | 17,600 | 1,881 |
| 2007-07-31 | 1,951 | 1,958 | 1,914 | 1,930 | 7,000 | 1,930 |
| 2007-07-30 | 1,900 | 1,952 | 1,895 | 1,952 | 13,400 | 1,952 |
| 2007-07-27 | 1,922 | 1,932 | 1,903 | 1,905 | 18,300 | 1,905 |
| 2007-07-26 | 1,998 | 2,010 | 1,958 | 1,958 | 18,400 | 1,958 |
| 2007-07-25 | 1,970 | 1,982 | 1,890 | 1,961 | 37,100 | 1,961 |
| 2007-07-24 | 2,050 | 2,060 | 2,010 | 2,010 | 20,100 | 2,010 |
| 2007-07-23 | 2,060 | 2,095 | 2,060 | 2,065 | 9,300 | 2,065 |
| 2007-07-20 | 2,075 | 2,140 | 2,075 | 2,095 | 7,600 | 2,095 |
| 2007-07-19 | 2,050 | 2,125 | 2,050 | 2,080 | 19,500 | 2,080 |
| 2007-07-18 | 2,115 | 2,130 | 2,050 | 2,055 | 17,600 | 2,055 |
| 2007-07-17 | 2,135 | 2,135 | 2,095 | 2,110 | 11,000 | 2,110 |
| 2007-07-13 | 2,125 | 2,140 | 2,125 | 2,130 | 3,700 | 2,130 |
| 2007-07-12 | 2,120 | 2,155 | 2,115 | 2,120 | 13,800 | 2,120 |
| 2007-07-11 | 2,105 | 2,155 | 2,105 | 2,130 | 9,000 | 2,130 |
| 2007-07-10 | 2,145 | 2,155 | 2,140 | 2,155 | 6,000 | 2,155 |
| 2007-07-09 | 2,140 | 2,160 | 2,130 | 2,155 | 10,500 | 2,155 |
| 2007-07-06 | 2,145 | 2,150 | 2,125 | 2,135 | 14,000 | 2,135 |
| 2007-07-05 | 2,170 | 2,175 | 2,160 | 2,165 | 4,700 | 2,165 |
| 2007-07-04 | 2,120 | 2,170 | 2,120 | 2,170 | 6,000 | 2,170 |
| 2007-07-03 | 2,150 | 2,175 | 2,150 | 2,155 | 8,500 | 2,155 |
| 2007-07-02 | 2,190 | 2,190 | 2,165 | 2,165 | 31,000 | 2,165 |
| 2007-06-29 | 2,185 | 2,195 | 2,140 | 2,185 | 22,300 | 2,185 |
| 2007-06-28 | 2,130 | 2,165 | 2,125 | 2,165 | 21,800 | 2,165 |
| 2007-06-27 | 2,125 | 2,140 | 2,100 | 2,125 | 23,700 | 2,125 |
| 2007-06-26 | 2,165 | 2,165 | 2,100 | 2,115 | 19,800 | 2,115 |
| 2007-06-25 | 2,085 | 2,150 | 2,070 | 2,150 | 44,400 | 2,150 |
| 2007-06-22 | 2,060 | 2,060 | 2,030 | 2,045 | 13,100 | 2,045 |
| 2007-06-21 | 2,030 | 2,070 | 2,030 | 2,070 | 24,800 | 2,070 |
| 2007-06-20 | 2,075 | 2,075 | 2,045 | 2,055 | 20,400 | 2,055 |
| 2007-06-19 | 2,060 | 2,070 | 2,055 | 2,060 | 12,500 | 2,060 |
| 2007-06-18 | 2,075 | 2,085 | 2,060 | 2,080 | 20,000 | 2,080 |
| 2007-06-15 | 2,090 | 2,090 | 2,050 | 2,065 | 16,600 | 2,065 |
| 2007-06-14 | 2,100 | 2,100 | 2,050 | 2,060 | 29,100 | 2,060 |
| 2007-06-13 | 2,060 | 2,090 | 2,055 | 2,075 | 22,700 | 2,075 |
| 2007-06-12 | 2,095 | 2,105 | 2,075 | 2,085 | 25,100 | 2,085 |
| 2007-06-11 | 2,090 | 2,140 | 2,060 | 2,060 | 72,600 | 2,060 |
| 2007-06-08 | 2,050 | 2,070 | 2,000 | 2,050 | 49,900 | 2,050 |
| 2007-06-07 | 2,040 | 2,095 | 2,030 | 2,090 | 33,500 | 2,090 |
| 2007-06-06 | 2,075 | 2,085 | 2,025 | 2,030 | 53,100 | 2,030 |
| 2007-06-05 | 2,040 | 2,080 | 2,040 | 2,065 | 43,700 | 2,065 |
| 2007-06-04 | 2,030 | 2,050 | 2,025 | 2,035 | 29,900 | 2,035 |
| 2007-06-01 | 2,020 | 2,060 | 2,010 | 2,050 | 39,600 | 2,050 |
| 2007-05-31 | 2,025 | 2,025 | 1,989 | 1,997 | 46,700 | 1,997 |
| 2007-05-30 | 1,962 | 1,997 | 1,960 | 1,995 | 76,000 | 1,995 |
| 2007-05-29 | 1,975 | 2,005 | 1,959 | 1,960 | 92,100 | 1,960 |
| 2007-05-28 | 2,025 | 2,045 | 1,996 | 2,015 | 38,400 | 2,015 |
| 2007-05-25 | 2,010 | 2,010 | 1,975 | 1,989 | 36,700 | 1,989 |
| 2007-05-24 | 1,998 | 2,015 | 1,985 | 2,005 | 39,000 | 2,005 |
| 2007-05-23 | 1,981 | 2,020 | 1,970 | 1,977 | 43,700 | 1,977 |
| 2007-05-22 | 1,928 | 2,020 | 1,928 | 2,005 | 72,500 | 2,005 |
| 2007-05-21 | 1,898 | 1,980 | 1,898 | 1,923 | 47,100 | 1,923 |
| 2007-05-18 | 1,860 | 1,919 | 1,860 | 1,903 | 80,100 | 1,903 |
| 2007-05-17 | 1,922 | 1,932 | 1,881 | 1,911 | 65,100 | 1,911 |
| 2007-05-16 | 1,985 | 2,010 | 1,937 | 1,960 | 51,000 | 1,960 |
| 2007-05-15 | 2,005 | 2,020 | 1,990 | 2,010 | 79,500 | 2,010 |
| 2007-05-14 | 2,055 | 2,060 | 1,993 | 2,005 | 57,600 | 2,005 |
| 2007-05-11 | 2,010 | 2,040 | 1,985 | 2,030 | 163,100 | 2,030 |
| 2007-05-10 | 2,160 | 2,170 | 2,135 | 2,170 | 41,500 | 2,170 |
| 2007-05-09 | 2,145 | 2,155 | 2,125 | 2,150 | 14,100 | 2,150 |
| 2007-05-08 | 2,140 | 2,150 | 2,110 | 2,150 | 57,800 | 2,150 |
| 2007-05-07 | 2,140 | 2,140 | 2,110 | 2,130 | 44,400 | 2,130 |
| 2007-05-02 | 2,105 | 2,130 | 2,100 | 2,120 | 34,800 | 2,120 |
| 2007-05-01 | 2,130 | 2,135 | 2,090 | 2,105 | 51,800 | 2,105 |
| 2007-04-27 | 2,100 | 2,165 | 2,075 | 2,160 | 121,000 | 2,160 |
| 2007-04-26 | 2,130 | 2,145 | 2,115 | 2,125 | 119,800 | 2,125 |
| 2007-04-25 | 2,145 | 2,145 | 2,070 | 2,090 | 91,000 | 2,090 |
| 2007-04-24 | 2,145 | 2,160 | 2,135 | 2,140 | 48,100 | 2,140 |
| 2007-04-23 | 2,170 | 2,175 | 2,145 | 2,150 | 57,300 | 2,150 |
| 2007-04-20 | 2,160 | 2,175 | 2,145 | 2,160 | 35,200 | 2,160 |
| 2007-04-19 | 2,110 | 2,175 | 2,105 | 2,165 | 89,700 | 2,165 |
| 2007-04-18 | 2,140 | 2,160 | 2,125 | 2,140 | 48,100 | 2,140 |
| 2007-04-17 | 2,150 | 2,155 | 2,115 | 2,145 | 73,700 | 2,145 |
| 2007-04-16 | 2,160 | 2,175 | 2,140 | 2,145 | 46,300 | 2,145 |
| 2007-04-13 | 2,150 | 2,160 | 2,135 | 2,140 | 55,000 | 2,140 |
| 2007-04-12 | 2,100 | 2,140 | 2,085 | 2,135 | 58,400 | 2,135 |
| 2007-04-11 | 2,165 | 2,165 | 2,135 | 2,135 | 51,600 | 2,135 |
| 2007-04-10 | 2,130 | 2,185 | 2,130 | 2,160 | 98,900 | 2,160 |
| 2007-04-09 | 2,075 | 2,125 | 2,070 | 2,125 | 95,200 | 2,125 |
| 2007-04-06 | 2,100 | 2,105 | 2,060 | 2,060 | 46,100 | 2,060 |
| 2007-04-05 | 2,080 | 2,105 | 2,065 | 2,095 | 54,100 | 2,095 |
| 2007-04-04 | 2,055 | 2,100 | 2,050 | 2,095 | 79,600 | 2,095 |
| 2007-04-03 | 2,100 | 2,100 | 2,025 | 2,040 | 74,700 | 2,040 |
| 2007-04-02 | 2,060 | 2,130 | 2,060 | 2,095 | 119,400 | 2,095 |
| 2007-03-30 | 2,070 | 2,100 | 2,065 | 2,075 | 94,800 | 2,075 |
| 2007-03-29 | 2,000 | 2,070 | 1,996 | 2,065 | 88,600 | 2,065 |
| 2007-03-28 | 2,020 | 2,075 | 2,000 | 2,045 | 58,700 | 2,045 |
| 2007-03-27 | 2,050 | 2,085 | 2,030 | 2,035 | 70,900 | 2,035 |
| 2007-03-26 | 2,090 | 2,130 | 2,050 | 2,085 | 177,900 | 2,085 |
| 2007-03-23 | 1,960 | 2,040 | 1,960 | 2,025 | 241,800 | 2,025 |
| 2007-03-22 | 1,911 | 1,967 | 1,911 | 1,958 | 159,700 | 1,958 |
| 2007-03-20 | 1,927 | 1,927 | 1,892 | 1,901 | 56,100 | 1,901 |
| 2007-03-19 | 1,867 | 1,929 | 1,850 | 1,925 | 177,300 | 1,925 |
| 2007-03-16 | 1,897 | 1,897 | 1,846 | 1,850 | 63,500 | 1,850 |
| 2007-03-15 | 1,860 | 1,900 | 1,860 | 1,896 | 105,100 | 1,896 |
| 2007-03-14 | 1,840 | 1,886 | 1,840 | 1,867 | 142,800 | 1,867 |
| 2007-03-13 | 1,890 | 1,893 | 1,867 | 1,868 | 52,300 | 1,868 |
| 2007-03-12 | 1,825 | 1,896 | 1,825 | 1,890 | 195,300 | 1,890 |
| 2007-03-09 | 1,843 | 1,869 | 1,843 | 1,855 | 79,500 | 1,855 |
| 2007-03-08 | 1,780 | 1,849 | 1,780 | 1,844 | 125,900 | 1,844 |
| 2007-03-07 | 1,795 | 1,833 | 1,779 | 1,802 | 57,500 | 1,802 |
| 2007-03-06 | 1,726 | 1,835 | 1,726 | 1,807 | 88,100 | 1,807 |
| 2007-03-05 | 1,770 | 1,808 | 1,751 | 1,756 | 89,200 | 1,756 |
| 2007-03-02 | 1,819 | 1,846 | 1,802 | 1,830 | 127,200 | 1,830 |
| 2007-03-01 | 1,812 | 1,850 | 1,800 | 1,833 | 106,200 | 1,833 |
| 2007-02-28 | 1,674 | 1,792 | 1,655 | 1,782 | 96,100 | 1,782 |
| 2007-02-27 | 1,823 | 1,864 | 1,802 | 1,854 | 155,100 | 1,854 |
| 2007-02-26 | 1,849 | 1,849 | 1,810 | 1,825 | 40,900 | 1,825 |
| 2007-02-23 | 1,830 | 1,866 | 1,820 | 1,853 | 71,100 | 1,853 |
| 2007-02-22 | 1,828 | 1,863 | 1,828 | 1,852 | 115,600 | 1,852 |
| 2007-02-21 | 1,789 | 1,828 | 1,780 | 1,825 | 148,100 | 1,825 |
| 2007-02-20 | 1,750 | 1,795 | 1,744 | 1,781 | 78,500 | 1,781 |
| 2007-02-19 | 1,741 | 1,770 | 1,733 | 1,754 | 46,100 | 1,754 |
| 2007-02-16 | 1,740 | 1,780 | 1,728 | 1,778 | 147,300 | 1,778 |
| 2007-02-15 | 1,740 | 1,750 | 1,726 | 1,732 | 94,600 | 1,732 |
| 2007-02-14 | 1,751 | 1,754 | 1,711 | 1,728 | 166,900 | 1,728 |
| 2007-02-13 | 1,725 | 1,812 | 1,702 | 1,758 | 287,900 | 1,758 |
| 2007-02-09 | 1,859 | 1,895 | 1,855 | 1,875 | 96,600 | 1,875 |
| 2007-02-08 | 1,865 | 1,877 | 1,850 | 1,859 | 56,600 | 1,859 |
| 2007-02-07 | 1,904 | 1,904 | 1,841 | 1,860 | 137,900 | 1,860 |
| 2007-02-06 | 1,883 | 1,905 | 1,875 | 1,902 | 203,000 | 1,902 |
| 2007-02-05 | 1,850 | 1,870 | 1,850 | 1,867 | 142,700 | 1,867 |
| 2007-02-02 | 1,816 | 1,832 | 1,812 | 1,817 | 61,900 | 1,817 |
| 2007-02-01 | 1,819 | 1,830 | 1,803 | 1,813 | 41,100 | 1,813 |
| 2007-01-31 | 1,827 | 1,841 | 1,803 | 1,810 | 64,400 | 1,810 |
| 2007-01-30 | 1,844 | 1,856 | 1,820 | 1,825 | 109,400 | 1,825 |
| 2007-01-29 | 1,793 | 1,820 | 1,790 | 1,803 | 33,800 | 1,803 |
| 2007-01-26 | 1,801 | 1,805 | 1,765 | 1,804 | 60,700 | 1,804 |
| 2007-01-25 | 1,813 | 1,828 | 1,813 | 1,817 | 44,100 | 1,817 |
| 2007-01-24 | 1,827 | 1,832 | 1,814 | 1,818 | 42,800 | 1,818 |
| 2007-01-23 | 1,840 | 1,840 | 1,811 | 1,838 | 37,100 | 1,838 |
| 2007-01-22 | 1,869 | 1,869 | 1,830 | 1,843 | 54,300 | 1,843 |
| 2007-01-19 | 1,882 | 1,884 | 1,849 | 1,859 | 48,100 | 1,859 |
| 2007-01-18 | 1,853 | 1,880 | 1,849 | 1,876 | 85,800 | 1,876 |
| 2007-01-17 | 1,849 | 1,858 | 1,838 | 1,852 | 55,200 | 1,852 |
| 2007-01-16 | 1,843 | 1,851 | 1,840 | 1,849 | 65,500 | 1,849 |
| 2007-01-15 | 1,816 | 1,850 | 1,816 | 1,837 | 55,500 | 1,837 |
| 2007-01-12 | 1,766 | 1,802 | 1,766 | 1,792 | 41,400 | 1,792 |
| 2007-01-11 | 1,772 | 1,788 | 1,762 | 1,764 | 38,300 | 1,764 |
| 2007-01-10 | 1,776 | 1,797 | 1,757 | 1,771 | 78,500 | 1,771 |
| 2007-01-09 | 1,791 | 1,830 | 1,790 | 1,803 | 63,200 | 1,803 |
| 2007-01-05 | 1,815 | 1,823 | 1,771 | 1,798 | 114,400 | 1,798 |
| 2007-01-04 | 1,837 | 1,850 | 1,828 | 1,828 | 42,900 | 1,828 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株