7722 国際計測器(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 | 1,375 | 1,378 | 1,370 | 1,372 | 7,500 | 1,372 |
| 2007-12-27 | 1,386 | 1,386 | 1,372 | 1,377 | 5,000 | 1,377 |
| 2007-12-26 | 1,328 | 1,366 | 1,326 | 1,365 | 11,600 | 1,365 |
| 2007-12-25 | 1,321 | 1,322 | 1,317 | 1,317 | 4,700 | 1,317 |
| 2007-12-21 | 1,306 | 1,310 | 1,293 | 1,301 | 22,100 | 1,301 |
| 2007-12-20 | 1,340 | 1,349 | 1,302 | 1,302 | 39,200 | 1,302 |
| 2007-12-19 | 1,371 | 1,392 | 1,340 | 1,340 | 38,700 | 1,340 |
| 2007-12-18 | 1,380 | 1,380 | 1,351 | 1,354 | 25,300 | 1,354 |
| 2007-12-17 | 1,471 | 1,477 | 1,398 | 1,398 | 31,600 | 1,398 |
| 2007-12-14 | 1,517 | 1,520 | 1,475 | 1,475 | 27,500 | 1,475 |
| 2007-12-13 | 1,520 | 1,545 | 1,519 | 1,520 | 5,500 | 1,520 |
| 2007-12-12 | 1,520 | 1,520 | 1,505 | 1,517 | 8,600 | 1,517 |
| 2007-12-11 | 1,510 | 1,520 | 1,510 | 1,518 | 6,400 | 1,518 |
| 2007-12-10 | 1,512 | 1,540 | 1,503 | 1,509 | 5,000 | 1,509 |
| 2007-12-07 | 1,507 | 1,515 | 1,500 | 1,506 | 6,400 | 1,506 |
| 2007-12-06 | 1,523 | 1,525 | 1,500 | 1,506 | 1,700 | 1,506 |
| 2007-12-05 | 1,529 | 1,529 | 1,490 | 1,521 | 12,300 | 1,521 |
| 2007-12-04 | 1,540 | 1,545 | 1,515 | 1,535 | 14,200 | 1,535 |
| 2007-12-03 | 1,501 | 1,513 | 1,500 | 1,513 | 11,800 | 1,513 |
| 2007-11-30 | 1,469 | 1,483 | 1,462 | 1,483 | 9,000 | 1,483 |
| 2007-11-29 | 1,460 | 1,475 | 1,460 | 1,469 | 11,600 | 1,469 |
| 2007-11-28 | 1,454 | 1,460 | 1,445 | 1,452 | 6,500 | 1,452 |
| 2007-11-27 | 1,422 | 1,450 | 1,422 | 1,450 | 1,900 | 1,450 |
| 2007-11-26 | 1,411 | 1,453 | 1,411 | 1,450 | 11,800 | 1,450 |
| 2007-11-22 | 1,401 | 1,425 | 1,401 | 1,410 | 6,000 | 1,410 |
| 2007-11-21 | 1,419 | 1,424 | 1,410 | 1,410 | 6,900 | 1,410 |
| 2007-11-20 | 1,394 | 1,394 | 1,350 | 1,390 | 10,200 | 1,390 |
| 2007-11-19 | 1,404 | 1,435 | 1,390 | 1,400 | 5,600 | 1,400 |
| 2007-11-16 | 1,400 | 1,400 | 1,365 | 1,400 | 10,700 | 1,400 |
| 2007-11-15 | 1,430 | 1,440 | 1,410 | 1,410 | 3,600 | 1,410 |
| 2007-11-14 | 1,434 | 1,434 | 1,401 | 1,430 | 9,300 | 1,430 |
| 2007-11-13 | 1,338 | 1,410 | 1,338 | 1,375 | 9,100 | 1,375 |
| 2007-11-12 | 1,398 | 1,418 | 1,330 | 1,418 | 21,500 | 1,418 |
| 2007-11-09 | 1,480 | 1,481 | 1,445 | 1,445 | 25,800 | 1,445 |
| 2007-11-08 | 1,528 | 1,528 | 1,480 | 1,490 | 14,700 | 1,490 |
| 2007-11-07 | 1,565 | 1,565 | 1,530 | 1,538 | 9,500 | 1,538 |
| 2007-11-06 | 1,587 | 1,587 | 1,552 | 1,560 | 10,300 | 1,560 |
| 2007-11-05 | 1,628 | 1,637 | 1,560 | 1,600 | 22,100 | 1,600 |
| 2007-11-02 | 1,550 | 1,647 | 1,539 | 1,641 | 31,700 | 1,641 |
| 2007-11-01 | 1,574 | 1,587 | 1,562 | 1,574 | 10,000 | 1,574 |
| 2007-10-31 | 1,532 | 1,544 | 1,530 | 1,544 | 8,200 | 1,544 |
| 2007-10-30 | 1,540 | 1,540 | 1,521 | 1,535 | 6,700 | 1,535 |
| 2007-10-29 | 1,533 | 1,533 | 1,509 | 1,530 | 10,300 | 1,530 |
| 2007-10-26 | 1,451 | 1,488 | 1,451 | 1,488 | 5,900 | 1,488 |
| 2007-10-25 | 1,465 | 1,465 | 1,436 | 1,465 | 9,800 | 1,465 |
| 2007-10-24 | 1,484 | 1,484 | 1,450 | 1,450 | 20,500 | 1,450 |
| 2007-10-23 | 1,470 | 1,477 | 1,455 | 1,458 | 8,600 | 1,458 |
| 2007-10-22 | 1,440 | 1,469 | 1,430 | 1,467 | 12,000 | 1,467 |
| 2007-10-19 | 1,507 | 1,507 | 1,482 | 1,500 | 6,100 | 1,500 |
| 2007-10-18 | 1,502 | 1,527 | 1,465 | 1,507 | 22,800 | 1,507 |
| 2007-10-17 | 1,527 | 1,527 | 1,500 | 1,506 | 14,900 | 1,506 |
| 2007-10-16 | 1,596 | 1,596 | 1,534 | 1,546 | 13,200 | 1,546 |
| 2007-10-15 | 1,600 | 1,613 | 1,595 | 1,595 | 5,800 | 1,595 |
| 2007-10-12 | 1,610 | 1,612 | 1,585 | 1,590 | 8,400 | 1,590 |
| 2007-10-11 | 1,642 | 1,647 | 1,580 | 1,620 | 16,600 | 1,620 |
| 2007-10-10 | 1,600 | 1,650 | 1,600 | 1,639 | 22,500 | 1,639 |
| 2007-10-09 | 1,530 | 1,595 | 1,521 | 1,590 | 28,400 | 1,590 |
| 2007-10-05 | 1,475 | 1,485 | 1,465 | 1,480 | 12,400 | 1,480 |
| 2007-10-04 | 1,456 | 1,460 | 1,452 | 1,455 | 16,600 | 1,455 |
| 2007-10-03 | 1,440 | 1,453 | 1,438 | 1,453 | 11,900 | 1,453 |
| 2007-10-02 | 1,450 | 1,458 | 1,435 | 1,440 | 12,700 | 1,440 |
| 2007-10-01 | 1,451 | 1,453 | 1,433 | 1,438 | 16,900 | 1,438 |
| 2007-09-28 | 1,453 | 1,453 | 1,425 | 1,433 | 19,100 | 1,433 |
| 2007-09-27 | 1,489 | 1,489 | 1,455 | 1,455 | 22,200 | 1,455 |
| 2007-09-26 | 1,490 | 1,490 | 1,467 | 1,477 | 12,400 | 1,477 |
| 2007-09-25 | 1,470 | 1,490 | 1,465 | 1,467 | 15,700 | 1,467 |
| 2007-09-21 | 1,426 | 1,440 | 1,421 | 1,435 | 12,100 | 1,435 |
| 2007-09-20 | 1,462 | 1,462 | 1,422 | 1,422 | 13,100 | 1,422 |
| 2007-09-19 | 1,410 | 1,430 | 1,410 | 1,422 | 12,000 | 1,422 |
| 2007-09-18 | 1,408 | 1,408 | 1,394 | 1,398 | 8,200 | 1,398 |
| 2007-09-14 | 1,404 | 1,404 | 1,370 | 1,389 | 5,400 | 1,389 |
| 2007-09-13 | 1,398 | 1,409 | 1,361 | 1,409 | 3,200 | 1,409 |
| 2007-09-12 | 1,382 | 1,395 | 1,370 | 1,378 | 5,500 | 1,378 |
| 2007-09-11 | 1,380 | 1,400 | 1,360 | 1,382 | 6,100 | 1,382 |
| 2007-09-10 | 1,390 | 1,415 | 1,378 | 1,385 | 15,100 | 1,385 |
| 2007-09-07 | 1,420 | 1,420 | 1,397 | 1,420 | 7,800 | 1,420 |
| 2007-09-06 | 1,437 | 1,437 | 1,408 | 1,420 | 2,700 | 1,420 |
| 2007-09-05 | 1,458 | 1,477 | 1,425 | 1,439 | 9,900 | 1,439 |
| 2007-09-04 | 1,460 | 1,460 | 1,441 | 1,442 | 5,600 | 1,442 |
| 2007-09-03 | 1,445 | 1,460 | 1,440 | 1,460 | 5,800 | 1,460 |
| 2007-08-31 | 1,372 | 1,425 | 1,372 | 1,425 | 5,900 | 1,425 |
| 2007-08-30 | 1,429 | 1,440 | 1,372 | 1,372 | 11,400 | 1,372 |
| 2007-08-29 | 1,380 | 1,395 | 1,361 | 1,394 | 12,000 | 1,394 |
| 2007-08-28 | 1,401 | 1,430 | 1,400 | 1,430 | 3,100 | 1,430 |
| 2007-08-27 | 1,401 | 1,429 | 1,390 | 1,401 | 15,200 | 1,401 |
| 2007-08-24 | 1,400 | 1,426 | 1,371 | 1,375 | 12,200 | 1,375 |
| 2007-08-23 | 1,399 | 1,400 | 1,358 | 1,400 | 18,300 | 1,400 |
| 2007-08-22 | 1,355 | 1,370 | 1,340 | 1,340 | 14,300 | 1,340 |
| 2007-08-21 | 1,310 | 1,400 | 1,310 | 1,370 | 18,600 | 1,370 |
| 2007-08-20 | 1,370 | 1,370 | 1,295 | 1,298 | 45,400 | 1,298 |
| 2007-08-17 | 1,410 | 1,410 | 1,269 | 1,270 | 55,500 | 1,270 |
| 2007-08-16 | 1,451 | 1,451 | 1,361 | 1,390 | 35,500 | 1,390 |
| 2007-08-15 | 1,510 | 1,510 | 1,468 | 1,470 | 33,800 | 1,470 |
| 2007-08-14 | 1,570 | 1,570 | 1,523 | 1,525 | 25,800 | 1,525 |
| 2007-08-13 | 1,570 | 1,590 | 1,552 | 1,580 | 13,800 | 1,580 |
| 2007-08-10 | 1,489 | 1,635 | 1,489 | 1,600 | 56,800 | 1,600 |
| 2007-08-09 | 1,790 | 1,795 | 1,770 | 1,789 | 3,600 | 1,789 |
| 2007-08-08 | 1,757 | 1,780 | 1,755 | 1,780 | 7,600 | 1,780 |
| 2007-08-07 | 1,755 | 1,800 | 1,755 | 1,755 | 6,400 | 1,755 |
| 2007-08-06 | 1,751 | 1,782 | 1,740 | 1,753 | 8,000 | 1,753 |
| 2007-08-03 | 1,781 | 1,790 | 1,780 | 1,783 | 13,100 | 1,783 |
| 2007-08-02 | 1,776 | 1,790 | 1,770 | 1,777 | 9,300 | 1,777 |
| 2007-08-01 | 1,792 | 1,792 | 1,775 | 1,776 | 15,800 | 1,776 |
| 2007-07-31 | 1,750 | 1,795 | 1,750 | 1,784 | 10,900 | 1,784 |
| 2007-07-30 | 1,715 | 1,736 | 1,703 | 1,725 | 18,500 | 1,725 |
| 2007-07-27 | 1,750 | 1,752 | 1,724 | 1,745 | 33,900 | 1,745 |
| 2007-07-26 | 1,800 | 1,800 | 1,762 | 1,775 | 21,000 | 1,775 |
| 2007-07-25 | 1,800 | 1,805 | 1,789 | 1,799 | 10,100 | 1,799 |
| 2007-07-24 | 1,810 | 1,820 | 1,795 | 1,808 | 12,500 | 1,808 |
| 2007-07-23 | 1,815 | 1,819 | 1,801 | 1,809 | 13,900 | 1,809 |
| 2007-07-20 | 1,820 | 1,823 | 1,815 | 1,815 | 12,000 | 1,815 |
| 2007-07-19 | 1,830 | 1,832 | 1,812 | 1,815 | 13,600 | 1,815 |
| 2007-07-18 | 1,887 | 1,887 | 1,844 | 1,850 | 17,100 | 1,850 |
| 2007-07-17 | 1,900 | 1,900 | 1,865 | 1,870 | 12,200 | 1,870 |
| 2007-07-13 | 1,882 | 1,910 | 1,870 | 1,885 | 10,600 | 1,885 |
| 2007-07-12 | 1,910 | 1,910 | 1,880 | 1,880 | 22,000 | 1,880 |
| 2007-07-11 | 1,915 | 1,917 | 1,900 | 1,909 | 33,100 | 1,909 |
| 2007-07-10 | 1,901 | 1,928 | 1,899 | 1,928 | 37,900 | 1,928 |
| 2007-07-09 | 1,880 | 1,900 | 1,879 | 1,900 | 13,800 | 1,900 |
| 2007-07-06 | 1,900 | 1,900 | 1,861 | 1,879 | 20,900 | 1,879 |
| 2007-07-05 | 1,959 | 1,969 | 1,870 | 1,890 | 56,900 | 1,890 |
| 2007-07-04 | 1,890 | 1,948 | 1,890 | 1,948 | 42,000 | 1,948 |
| 2007-07-03 | 1,830 | 1,865 | 1,830 | 1,860 | 26,400 | 1,860 |
| 2007-07-02 | 1,820 | 1,829 | 1,811 | 1,816 | 16,200 | 1,816 |
| 2007-06-29 | 1,794 | 1,816 | 1,781 | 1,809 | 12,900 | 1,809 |
| 2007-06-28 | 1,760 | 1,777 | 1,750 | 1,777 | 30,000 | 1,777 |
| 2007-06-27 | 1,760 | 1,775 | 1,760 | 1,763 | 22,000 | 1,763 |
| 2007-06-26 | 1,770 | 1,800 | 1,770 | 1,772 | 30,600 | 1,772 |
| 2007-06-25 | 1,769 | 1,805 | 1,768 | 1,800 | 45,800 | 1,800 |
| 2007-06-22 | 1,815 | 1,815 | 1,800 | 1,805 | 42,600 | 1,805 |
| 2007-06-21 | 1,820 | 1,835 | 1,803 | 1,815 | 38,500 | 1,815 |
| 2007-06-20 | 1,820 | 1,822 | 1,818 | 1,820 | 15,100 | 1,820 |
| 2007-06-19 | 1,821 | 1,828 | 1,816 | 1,818 | 21,400 | 1,818 |
| 2007-06-18 | 1,819 | 1,827 | 1,815 | 1,820 | 18,700 | 1,820 |
| 2007-06-15 | 1,819 | 1,820 | 1,806 | 1,814 | 23,700 | 1,814 |
| 2007-06-14 | 1,829 | 1,833 | 1,811 | 1,819 | 12,900 | 1,819 |
| 2007-06-13 | 1,831 | 1,834 | 1,823 | 1,829 | 4,900 | 1,829 |
| 2007-06-12 | 1,835 | 1,837 | 1,830 | 1,835 | 21,000 | 1,835 |
| 2007-06-11 | 1,810 | 1,833 | 1,810 | 1,830 | 15,300 | 1,830 |
| 2007-06-08 | 1,835 | 1,835 | 1,800 | 1,803 | 25,200 | 1,803 |
| 2007-06-07 | 1,834 | 1,837 | 1,830 | 1,835 | 17,500 | 1,835 |
| 2007-06-06 | 1,830 | 1,837 | 1,815 | 1,835 | 12,100 | 1,835 |
| 2007-06-05 | 1,805 | 1,815 | 1,805 | 1,815 | 13,100 | 1,815 |
| 2007-06-04 | 1,810 | 1,815 | 1,800 | 1,800 | 32,600 | 1,800 |
| 2007-06-01 | 1,810 | 1,840 | 1,795 | 1,805 | 17,300 | 1,805 |
| 2007-05-31 | 1,820 | 1,820 | 1,805 | 1,809 | 6,800 | 1,809 |
| 2007-05-30 | 1,840 | 1,845 | 1,796 | 1,800 | 20,300 | 1,800 |
| 2007-05-29 | 1,840 | 1,845 | 1,808 | 1,845 | 12,000 | 1,845 |
| 2007-05-28 | 1,801 | 1,816 | 1,791 | 1,810 | 45,500 | 1,810 |
| 2007-05-25 | 1,798 | 1,800 | 1,792 | 1,795 | 28,900 | 1,795 |
| 2007-05-24 | 1,823 | 1,823 | 1,792 | 1,798 | 29,500 | 1,798 |
| 2007-05-23 | 1,810 | 1,849 | 1,790 | 1,823 | 54,100 | 1,823 |
| 2007-05-22 | 2,010 | 2,020 | 1,867 | 1,900 | 25,600 | 1,900 |
| 2007-05-21 | 1,893 | 2,070 | 1,893 | 2,010 | 8,100 | 2,010 |
| 2007-05-18 | 1,873 | 1,900 | 1,862 | 1,863 | 4,900 | 1,863 |
| 2007-05-17 | 1,901 | 1,910 | 1,880 | 1,900 | 4,300 | 1,900 |
| 2007-05-16 | 1,978 | 1,978 | 1,850 | 1,900 | 10,600 | 1,900 |
| 2007-05-15 | 2,050 | 2,050 | 1,951 | 1,953 | 7,000 | 1,953 |
| 2007-05-14 | 2,100 | 2,100 | 2,010 | 2,050 | 9,700 | 2,050 |
| 2007-05-11 | 2,050 | 2,080 | 2,010 | 2,070 | 6,800 | 2,070 |
| 2007-05-10 | 2,135 | 2,135 | 2,080 | 2,115 | 11,500 | 2,115 |
| 2007-05-09 | 2,100 | 2,140 | 2,090 | 2,120 | 21,400 | 2,120 |
| 2007-05-08 | 2,010 | 2,095 | 2,010 | 2,095 | 28,100 | 2,095 |
| 2007-05-07 | 1,980 | 2,030 | 1,980 | 2,010 | 23,200 | 2,010 |
| 2007-05-02 | 1,930 | 1,940 | 1,927 | 1,939 | 13,900 | 1,939 |
| 2007-05-01 | 1,887 | 1,927 | 1,887 | 1,911 | 14,900 | 1,911 |
| 2007-04-27 | 1,760 | 1,854 | 1,760 | 1,850 | 20,100 | 1,850 |
| 2007-04-26 | 1,770 | 1,779 | 1,740 | 1,755 | 30,300 | 1,755 |
| 2007-04-25 | 1,790 | 1,790 | 1,760 | 1,767 | 14,000 | 1,767 |
| 2007-04-24 | 1,789 | 1,800 | 1,770 | 1,790 | 26,900 | 1,790 |
| 2007-04-23 | 1,831 | 1,833 | 1,760 | 1,798 | 23,300 | 1,798 |
| 2007-04-20 | 1,871 | 1,871 | 1,835 | 1,842 | 28,700 | 1,842 |
| 2007-04-19 | 1,921 | 1,922 | 1,870 | 1,900 | 22,800 | 1,900 |
| 2007-04-18 | 1,940 | 1,940 | 1,921 | 1,940 | 17,400 | 1,940 |
| 2007-04-17 | 1,981 | 1,981 | 1,940 | 1,940 | 27,600 | 1,940 |
| 2007-04-16 | 2,000 | 2,000 | 1,969 | 1,970 | 21,300 | 1,970 |
| 2007-04-13 | 2,040 | 2,040 | 1,990 | 1,991 | 24,400 | 1,991 |
| 2007-04-12 | 2,020 | 2,065 | 2,020 | 2,020 | 18,200 | 2,020 |
| 2007-04-11 | 1,998 | 2,065 | 1,998 | 2,010 | 43,300 | 2,010 |
| 2007-04-10 | 1,976 | 1,976 | 1,954 | 1,970 | 15,700 | 1,970 |
| 2007-04-09 | 1,995 | 2,000 | 1,975 | 1,976 | 13,400 | 1,976 |
| 2007-04-06 | 2,005 | 2,005 | 1,980 | 1,995 | 12,400 | 1,995 |
| 2007-04-05 | 2,020 | 2,020 | 2,005 | 2,010 | 12,100 | 2,010 |
| 2007-04-04 | 2,040 | 2,045 | 2,010 | 2,020 | 3,900 | 2,020 |
| 2007-04-03 | 2,015 | 2,040 | 2,005 | 2,010 | 12,000 | 2,010 |
| 2007-04-02 | 2,035 | 2,045 | 2,005 | 2,005 | 13,600 | 2,005 |
| 2007-03-30 | 2,035 | 2,035 | 2,010 | 2,030 | 4,900 | 2,030 |
| 2007-03-29 | 2,015 | 2,040 | 2,000 | 2,015 | 17,100 | 2,015 |
| 2007-03-28 | 2,060 | 2,060 | 2,035 | 2,055 | 11,500 | 2,055 |
| 2007-03-27 | 2,070 | 2,070 | 2,055 | 2,060 | 6,700 | 2,060 |
| 2007-03-26 | 2,055 | 2,095 | 2,055 | 2,090 | 24,300 | 2,090 |
| 2007-03-23 | 2,065 | 2,065 | 2,055 | 2,055 | 22,600 | 2,055 |
| 2007-03-22 | 2,095 | 2,115 | 2,060 | 2,065 | 30,100 | 2,065 |
| 2007-03-20 | 2,090 | 2,115 | 2,070 | 2,095 | 11,300 | 2,095 |
| 2007-03-19 | 2,090 | 2,115 | 2,085 | 2,090 | 7,500 | 2,090 |
| 2007-03-16 | 2,140 | 2,145 | 2,080 | 2,115 | 11,300 | 2,115 |
| 2007-03-15 | 2,160 | 2,170 | 2,140 | 2,140 | 4,600 | 2,140 |
| 2007-03-14 | 2,145 | 2,145 | 2,100 | 2,125 | 5,700 | 2,125 |
| 2007-03-13 | 2,160 | 2,200 | 2,155 | 2,155 | 8,600 | 2,155 |
| 2007-03-12 | 2,120 | 2,145 | 2,120 | 2,135 | 12,200 | 2,135 |
| 2007-03-09 | 2,120 | 2,125 | 2,080 | 2,105 | 12,800 | 2,105 |
| 2007-03-08 | 2,100 | 2,110 | 2,075 | 2,090 | 10,000 | 2,090 |
| 2007-03-07 | 2,160 | 2,160 | 2,070 | 2,090 | 12,800 | 2,090 |
| 2007-03-06 | 2,020 | 2,105 | 2,020 | 2,060 | 13,800 | 2,060 |
| 2007-03-05 | 2,105 | 2,120 | 2,030 | 2,035 | 19,700 | 2,035 |
| 2007-03-02 | 2,125 | 2,125 | 2,080 | 2,110 | 24,300 | 2,110 |
| 2007-03-01 | 2,140 | 2,140 | 2,080 | 2,100 | 15,700 | 2,100 |
| 2007-02-28 | 2,030 | 2,140 | 2,000 | 2,140 | 22,300 | 2,140 |
| 2007-02-27 | 2,190 | 2,195 | 2,175 | 2,190 | 15,700 | 2,190 |
| 2007-02-26 | 2,170 | 2,200 | 2,155 | 2,190 | 22,900 | 2,190 |
| 2007-02-23 | 2,065 | 2,130 | 2,065 | 2,130 | 28,700 | 2,130 |
| 2007-02-22 | 2,170 | 2,185 | 2,015 | 2,060 | 78,300 | 2,060 |
| 2007-02-21 | 2,260 | 2,260 | 2,050 | 2,140 | 40,800 | 2,140 |
| 2007-02-20 | 2,325 | 2,330 | 2,280 | 2,280 | 7,600 | 2,280 |
| 2007-02-19 | 2,320 | 2,335 | 2,310 | 2,330 | 7,000 | 2,330 |
| 2007-02-16 | 2,315 | 2,350 | 2,315 | 2,350 | 36,800 | 2,350 |
| 2007-02-15 | 2,335 | 2,340 | 2,310 | 2,310 | 28,700 | 2,310 |
| 2007-02-14 | 2,280 | 2,340 | 2,270 | 2,315 | 9,700 | 2,315 |
| 2007-02-13 | 2,235 | 2,290 | 2,235 | 2,265 | 9,800 | 2,265 |
| 2007-02-09 | 2,315 | 2,315 | 2,230 | 2,230 | 27,900 | 2,230 |
| 2007-02-08 | 2,335 | 2,335 | 2,320 | 2,325 | 3,500 | 2,325 |
| 2007-02-07 | 2,335 | 2,340 | 2,330 | 2,335 | 3,200 | 2,335 |
| 2007-02-06 | 2,350 | 2,355 | 2,330 | 2,335 | 5,100 | 2,335 |
| 2007-02-05 | 2,370 | 2,385 | 2,350 | 2,365 | 7,800 | 2,365 |
| 2007-02-02 | 2,390 | 2,390 | 2,370 | 2,370 | 8,400 | 2,370 |
| 2007-02-01 | 2,375 | 2,395 | 2,370 | 2,390 | 5,200 | 2,390 |
| 2007-01-31 | 2,365 | 2,380 | 2,350 | 2,380 | 6,500 | 2,380 |
| 2007-01-30 | 2,360 | 2,390 | 2,360 | 2,370 | 10,200 | 2,370 |
| 2007-01-29 | 2,340 | 2,375 | 2,340 | 2,345 | 6,100 | 2,345 |
| 2007-01-26 | 2,350 | 2,350 | 2,315 | 2,335 | 28,100 | 2,335 |
| 2007-01-25 | 2,440 | 2,460 | 2,380 | 2,390 | 11,400 | 2,390 |
| 2007-01-24 | 2,420 | 2,450 | 2,410 | 2,440 | 7,200 | 2,440 |
| 2007-01-23 | 2,465 | 2,465 | 2,380 | 2,415 | 21,700 | 2,415 |
| 2007-01-22 | 2,420 | 2,470 | 2,420 | 2,465 | 26,400 | 2,465 |
| 2007-01-19 | 2,315 | 2,390 | 2,305 | 2,390 | 24,300 | 2,390 |
| 2007-01-18 | 2,310 | 2,320 | 2,295 | 2,300 | 26,700 | 2,300 |
| 2007-01-17 | 2,320 | 2,325 | 2,305 | 2,310 | 11,800 | 2,310 |
| 2007-01-16 | 2,310 | 2,320 | 2,305 | 2,315 | 12,700 | 2,315 |
| 2007-01-15 | 2,370 | 2,370 | 2,280 | 2,315 | 10,600 | 2,315 |
| 2007-01-12 | 2,340 | 2,350 | 2,305 | 2,350 | 15,000 | 2,350 |
| 2007-01-11 | 2,400 | 2,400 | 2,315 | 2,330 | 5,100 | 2,330 |
| 2007-01-10 | 2,325 | 2,345 | 2,320 | 2,330 | 6,100 | 2,330 |
| 2007-01-09 | 2,400 | 2,400 | 2,350 | 2,365 | 14,400 | 2,365 |
| 2007-01-05 | 2,500 | 2,500 | 2,390 | 2,420 | 21,500 | 2,420 |
| 2007-01-04 | 2,450 | 2,500 | 2,450 | 2,495 | 15,200 | 2,495 |
分割・併合履歴 ： [2005-03-28]1株→2株
