7745 (株)A&Dホロンホールディングス 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 | 1,088 | 1,121 | 1,088 | 1,121 | 75,700 | 1,121 |
| 2007-12-27 | 1,115 | 1,115 | 1,078 | 1,086 | 223,300 | 1,086 |
| 2007-12-26 | 1,125 | 1,126 | 1,099 | 1,113 | 240,800 | 1,113 |
| 2007-12-25 | 1,178 | 1,178 | 1,119 | 1,127 | 173,200 | 1,127 |
| 2007-12-21 | 1,115 | 1,149 | 1,090 | 1,130 | 150,500 | 1,130 |
| 2007-12-20 | 1,150 | 1,187 | 1,138 | 1,144 | 201,900 | 1,144 |
| 2007-12-19 | 1,150 | 1,172 | 1,145 | 1,161 | 135,700 | 1,161 |
| 2007-12-18 | 1,153 | 1,180 | 1,144 | 1,151 | 219,500 | 1,151 |
| 2007-12-17 | 1,183 | 1,184 | 1,151 | 1,153 | 183,600 | 1,153 |
| 2007-12-14 | 1,276 | 1,288 | 1,187 | 1,205 | 349,100 | 1,205 |
| 2007-12-13 | 1,247 | 1,284 | 1,240 | 1,257 | 239,000 | 1,257 |
| 2007-12-12 | 1,179 | 1,252 | 1,152 | 1,246 | 232,800 | 1,246 |
| 2007-12-11 | 1,157 | 1,183 | 1,157 | 1,175 | 165,200 | 1,175 |
| 2007-12-10 | 1,131 | 1,165 | 1,131 | 1,151 | 186,100 | 1,151 |
| 2007-12-07 | 1,180 | 1,180 | 1,118 | 1,133 | 177,900 | 1,133 |
| 2007-12-06 | 1,122 | 1,155 | 1,121 | 1,151 | 172,300 | 1,151 |
| 2007-12-05 | 1,110 | 1,111 | 1,046 | 1,082 | 229,300 | 1,082 |
| 2007-12-04 | 1,175 | 1,175 | 1,106 | 1,111 | 272,500 | 1,111 |
| 2007-12-03 | 1,150 | 1,180 | 1,135 | 1,161 | 244,200 | 1,161 |
| 2007-11-30 | 1,075 | 1,112 | 1,069 | 1,090 | 248,700 | 1,090 |
| 2007-11-29 | 1,045 | 1,082 | 1,039 | 1,062 | 181,100 | 1,062 |
| 2007-11-28 | 1,029 | 1,046 | 1,008 | 1,025 | 111,100 | 1,025 |
| 2007-11-27 | 988 | 1,024 | 983 | 1,018 | 178,000 | 1,018 |
| 2007-11-26 | 1,012 | 1,020 | 986 | 988 | 186,300 | 988 |
| 2007-11-22 | 1,008 | 1,039 | 983 | 1,003 | 350,400 | 1,003 |
| 2007-11-21 | 1,050 | 1,094 | 1,044 | 1,048 | 136,900 | 1,048 |
| 2007-11-20 | 1,054 | 1,072 | 1,026 | 1,069 | 249,900 | 1,069 |
| 2007-11-19 | 1,112 | 1,143 | 1,111 | 1,114 | 92,600 | 1,114 |
| 2007-11-16 | 1,111 | 1,150 | 1,111 | 1,131 | 102,700 | 1,131 |
| 2007-11-15 | 1,161 | 1,161 | 1,126 | 1,131 | 165,100 | 1,131 |
| 2007-11-14 | 1,142 | 1,179 | 1,140 | 1,168 | 169,400 | 1,168 |
| 2007-11-13 | 1,109 | 1,150 | 1,103 | 1,131 | 177,700 | 1,131 |
| 2007-11-12 | 1,180 | 1,182 | 1,142 | 1,156 | 139,500 | 1,156 |
| 2007-11-09 | 1,211 | 1,239 | 1,207 | 1,207 | 149,200 | 1,207 |
| 2007-11-08 | 1,240 | 1,245 | 1,204 | 1,217 | 178,000 | 1,217 |
| 2007-11-07 | 1,301 | 1,303 | 1,259 | 1,270 | 172,300 | 1,270 |
| 2007-11-06 | 1,255 | 1,317 | 1,247 | 1,310 | 188,600 | 1,310 |
| 2007-11-05 | 1,270 | 1,270 | 1,239 | 1,265 | 164,400 | 1,265 |
| 2007-11-02 | 1,276 | 1,284 | 1,266 | 1,276 | 108,800 | 1,276 |
| 2007-11-01 | 1,291 | 1,310 | 1,274 | 1,284 | 157,000 | 1,284 |
| 2007-10-31 | 1,287 | 1,290 | 1,267 | 1,286 | 169,400 | 1,286 |
| 2007-10-30 | 1,303 | 1,303 | 1,258 | 1,281 | 341,100 | 1,281 |
| 2007-10-29 | 1,271 | 1,350 | 1,271 | 1,323 | 387,200 | 1,323 |
| 2007-10-26 | 1,331 | 1,332 | 1,291 | 1,291 | 662,600 | 1,291 |
| 2007-10-25 | 1,496 | 1,515 | 1,479 | 1,491 | 150,400 | 1,491 |
| 2007-10-24 | 1,467 | 1,507 | 1,466 | 1,472 | 148,300 | 1,472 |
| 2007-10-23 | 1,460 | 1,478 | 1,440 | 1,444 | 96,500 | 1,444 |
| 2007-10-22 | 1,420 | 1,490 | 1,418 | 1,480 | 67,900 | 1,480 |
| 2007-10-19 | 1,511 | 1,531 | 1,495 | 1,518 | 100,700 | 1,518 |
| 2007-10-18 | 1,461 | 1,545 | 1,460 | 1,536 | 149,200 | 1,536 |
| 2007-10-17 | 1,440 | 1,480 | 1,401 | 1,460 | 212,900 | 1,460 |
| 2007-10-16 | 1,500 | 1,508 | 1,445 | 1,450 | 222,300 | 1,450 |
| 2007-10-15 | 1,547 | 1,551 | 1,516 | 1,528 | 186,900 | 1,528 |
| 2007-10-12 | 1,567 | 1,589 | 1,551 | 1,555 | 229,100 | 1,555 |
| 2007-10-11 | 1,555 | 1,610 | 1,555 | 1,602 | 85,500 | 1,602 |
| 2007-10-10 | 1,600 | 1,629 | 1,545 | 1,577 | 398,600 | 1,577 |
| 2007-10-09 | 1,528 | 1,584 | 1,528 | 1,580 | 381,400 | 1,580 |
| 2007-10-05 | 1,489 | 1,510 | 1,468 | 1,488 | 120,100 | 1,488 |
| 2007-10-04 | 1,496 | 1,497 | 1,462 | 1,482 | 135,100 | 1,482 |
| 2007-10-03 | 1,490 | 1,510 | 1,452 | 1,510 | 163,000 | 1,510 |
| 2007-10-02 | 1,461 | 1,496 | 1,461 | 1,491 | 102,100 | 1,491 |
| 2007-10-01 | 1,470 | 1,499 | 1,436 | 1,453 | 144,600 | 1,453 |
| 2007-09-28 | 1,465 | 1,470 | 1,441 | 1,465 | 113,400 | 1,465 |
| 2007-09-27 | 1,480 | 1,488 | 1,450 | 1,465 | 208,700 | 1,465 |
| 2007-09-26 | 1,415 | 1,452 | 1,411 | 1,450 | 221,200 | 1,450 |
| 2007-09-25 | 1,359 | 1,418 | 1,341 | 1,403 | 244,300 | 1,403 |
| 2007-09-21 | 1,357 | 1,362 | 1,340 | 1,360 | 221,300 | 1,360 |
| 2007-09-20 | 1,380 | 1,380 | 1,345 | 1,356 | 213,000 | 1,356 |
| 2007-09-19 | 1,375 | 1,390 | 1,357 | 1,370 | 244,700 | 1,370 |
| 2007-09-18 | 1,375 | 1,387 | 1,350 | 1,354 | 154,000 | 1,354 |
| 2007-09-14 | 1,336 | 1,370 | 1,326 | 1,365 | 222,500 | 1,365 |
| 2007-09-13 | 1,286 | 1,385 | 1,286 | 1,356 | 434,500 | 1,356 |
| 2007-09-12 | 1,268 | 1,304 | 1,263 | 1,278 | 274,200 | 1,278 |
| 2007-09-11 | 1,269 | 1,270 | 1,216 | 1,239 | 171,600 | 1,239 |
| 2007-09-10 | 1,290 | 1,290 | 1,263 | 1,270 | 175,700 | 1,270 |
| 2007-09-07 | 1,335 | 1,358 | 1,316 | 1,330 | 107,900 | 1,330 |
| 2007-09-06 | 1,348 | 1,348 | 1,306 | 1,341 | 135,000 | 1,341 |
| 2007-09-05 | 1,368 | 1,385 | 1,345 | 1,353 | 193,800 | 1,353 |
| 2007-09-04 | 1,360 | 1,365 | 1,341 | 1,352 | 121,600 | 1,352 |
| 2007-09-03 | 1,321 | 1,355 | 1,320 | 1,343 | 149,200 | 1,343 |
| 2007-08-31 | 1,286 | 1,343 | 1,267 | 1,310 | 252,500 | 1,310 |
| 2007-08-30 | 1,285 | 1,299 | 1,267 | 1,286 | 130,600 | 1,286 |
| 2007-08-29 | 1,265 | 1,289 | 1,250 | 1,269 | 152,600 | 1,269 |
| 2007-08-28 | 1,328 | 1,339 | 1,303 | 1,316 | 197,900 | 1,316 |
| 2007-08-27 | 1,400 | 1,410 | 1,339 | 1,344 | 203,700 | 1,344 |
| 2007-08-24 | 1,421 | 1,440 | 1,363 | 1,370 | 445,300 | 1,370 |
| 2007-08-23 | 1,326 | 1,510 | 1,326 | 1,478 | 294,800 | 1,478 |
| 2007-08-22 | 1,328 | 1,363 | 1,296 | 1,338 | 138,600 | 1,338 |
| 2007-08-21 | 1,317 | 1,333 | 1,298 | 1,310 | 217,100 | 1,310 |
| 2007-08-20 | 1,338 | 1,355 | 1,305 | 1,337 | 201,000 | 1,337 |
| 2007-08-17 | 1,316 | 1,378 | 1,296 | 1,339 | 339,500 | 1,339 |
| 2007-08-16 | 1,376 | 1,390 | 1,301 | 1,353 | 264,400 | 1,353 |
| 2007-08-15 | 1,390 | 1,436 | 1,364 | 1,416 | 310,500 | 1,416 |
| 2007-08-14 | 1,360 | 1,437 | 1,357 | 1,426 | 284,000 | 1,426 |
| 2007-08-13 | 1,310 | 1,437 | 1,291 | 1,400 | 420,500 | 1,400 |
| 2007-08-10 | 1,310 | 1,368 | 1,310 | 1,327 | 433,100 | 1,327 |
| 2007-08-09 | 1,333 | 1,490 | 1,330 | 1,370 | 1,438,800 | 1,370 |
| 2007-08-08 | 1,297 | 1,311 | 1,230 | 1,293 | 1,287,400 | 1,293 |
| 2007-08-07 | 1,480 | 1,500 | 1,267 | 1,267 | 1,556,000 | 1,267 |
| 2007-08-06 | 1,599 | 1,600 | 1,464 | 1,467 | 1,099,700 | 1,467 |
| 2007-08-03 | 1,812 | 1,820 | 1,751 | 1,764 | 144,200 | 1,764 |
| 2007-08-02 | 1,820 | 1,822 | 1,755 | 1,802 | 141,400 | 1,802 |
| 2007-08-01 | 1,806 | 1,850 | 1,783 | 1,785 | 152,700 | 1,785 |
| 2007-07-31 | 1,856 | 1,891 | 1,789 | 1,891 | 203,600 | 1,891 |
| 2007-07-30 | 1,768 | 1,855 | 1,768 | 1,853 | 153,400 | 1,853 |
| 2007-07-27 | 1,790 | 1,829 | 1,761 | 1,828 | 128,500 | 1,828 |
| 2007-07-26 | 1,901 | 1,915 | 1,840 | 1,865 | 171,900 | 1,865 |
| 2007-07-25 | 1,821 | 1,935 | 1,813 | 1,930 | 287,400 | 1,930 |
| 2007-07-24 | 1,799 | 1,804 | 1,757 | 1,794 | 194,000 | 1,794 |
| 2007-07-23 | 1,827 | 1,839 | 1,796 | 1,804 | 223,200 | 1,804 |
| 2007-07-20 | 1,882 | 1,900 | 1,852 | 1,862 | 190,500 | 1,862 |
| 2007-07-19 | 1,914 | 1,938 | 1,884 | 1,900 | 94,600 | 1,900 |
| 2007-07-18 | 1,962 | 1,962 | 1,911 | 1,913 | 107,400 | 1,913 |
| 2007-07-17 | 1,962 | 1,980 | 1,950 | 1,964 | 103,200 | 1,964 |
| 2007-07-13 | 2,020 | 2,025 | 1,960 | 1,972 | 163,400 | 1,972 |
| 2007-07-12 | 2,065 | 2,065 | 1,986 | 2,010 | 231,800 | 2,010 |
| 2007-07-11 | 2,005 | 2,080 | 2,005 | 2,060 | 140,300 | 2,060 |
| 2007-07-10 | 2,040 | 2,040 | 2,000 | 2,040 | 101,300 | 2,040 |
| 2007-07-09 | 2,030 | 2,045 | 2,025 | 2,040 | 97,300 | 2,040 |
| 2007-07-06 | 2,030 | 2,035 | 2,000 | 2,025 | 147,100 | 2,025 |
| 2007-07-05 | 2,045 | 2,060 | 2,030 | 2,035 | 91,600 | 2,035 |
| 2007-07-04 | 2,075 | 2,080 | 2,045 | 2,050 | 187,300 | 2,050 |
| 2007-07-03 | 2,095 | 2,095 | 2,050 | 2,075 | 150,700 | 2,075 |
| 2007-07-02 | 2,105 | 2,105 | 2,045 | 2,070 | 257,000 | 2,070 |
| 2007-06-29 | 2,060 | 2,115 | 2,050 | 2,100 | 268,700 | 2,100 |
| 2007-06-28 | 2,025 | 2,120 | 2,005 | 2,110 | 446,300 | 2,110 |
| 2007-06-27 | 2,020 | 2,020 | 1,984 | 1,991 | 121,100 | 1,991 |
| 2007-06-26 | 2,080 | 2,080 | 2,010 | 2,025 | 248,900 | 2,025 |
| 2007-06-25 | 1,933 | 2,090 | 1,933 | 2,075 | 463,200 | 2,075 |
| 2007-06-22 | 1,927 | 1,968 | 1,927 | 1,963 | 260,900 | 1,963 |
| 2007-06-21 | 1,920 | 1,959 | 1,913 | 1,920 | 295,500 | 1,920 |
| 2007-06-20 | 1,971 | 1,977 | 1,950 | 1,962 | 151,600 | 1,962 |
| 2007-06-19 | 2,020 | 2,025 | 1,970 | 1,983 | 244,600 | 1,983 |
| 2007-06-18 | 1,971 | 2,025 | 1,971 | 2,010 | 374,600 | 2,010 |
| 2007-06-15 | 1,980 | 2,015 | 1,922 | 1,963 | 505,900 | 1,963 |
| 2007-06-14 | 1,800 | 1,987 | 1,795 | 1,970 | 686,100 | 1,970 |
| 2007-06-13 | 1,755 | 1,794 | 1,720 | 1,791 | 158,900 | 1,791 |
| 2007-06-12 | 1,801 | 1,802 | 1,731 | 1,766 | 284,000 | 1,766 |
| 2007-06-11 | 1,781 | 1,809 | 1,780 | 1,809 | 205,000 | 1,809 |
| 2007-06-08 | 1,772 | 1,803 | 1,754 | 1,783 | 306,300 | 1,783 |
| 2007-06-07 | 1,770 | 1,826 | 1,753 | 1,812 | 482,000 | 1,812 |
| 2007-06-06 | 1,729 | 1,790 | 1,713 | 1,789 | 374,300 | 1,789 |
| 2007-06-05 | 1,680 | 1,699 | 1,672 | 1,699 | 209,400 | 1,699 |
| 2007-06-04 | 1,697 | 1,697 | 1,656 | 1,665 | 196,200 | 1,665 |
| 2007-06-01 | 1,657 | 1,662 | 1,636 | 1,653 | 169,700 | 1,653 |
| 2007-05-31 | 1,668 | 1,678 | 1,642 | 1,658 | 212,100 | 1,658 |
| 2007-05-30 | 1,645 | 1,670 | 1,645 | 1,659 | 294,900 | 1,659 |
| 2007-05-29 | 1,675 | 1,684 | 1,639 | 1,643 | 254,000 | 1,643 |
| 2007-05-28 | 1,735 | 1,744 | 1,681 | 1,694 | 172,000 | 1,694 |
| 2007-05-25 | 1,750 | 1,750 | 1,686 | 1,727 | 229,500 | 1,727 |
| 2007-05-24 | 1,653 | 1,736 | 1,653 | 1,723 | 407,400 | 1,723 |
| 2007-05-23 | 1,740 | 1,790 | 1,712 | 1,743 | 653,900 | 1,743 |
| 2007-05-22 | 1,576 | 1,663 | 1,511 | 1,650 | 1,514,500 | 1,650 |
| 2007-05-21 | 1,906 | 1,907 | 1,636 | 1,636 | 463,900 | 1,636 |
| 2007-05-18 | 1,980 | 2,000 | 1,916 | 1,936 | 155,700 | 1,936 |
| 2007-05-17 | 1,966 | 2,040 | 1,961 | 2,005 | 109,300 | 2,005 |
| 2007-05-16 | 2,060 | 2,085 | 2,015 | 2,025 | 103,400 | 2,025 |
| 2007-05-15 | 2,110 | 2,120 | 2,060 | 2,075 | 87,900 | 2,075 |
| 2007-05-14 | 2,145 | 2,175 | 2,110 | 2,135 | 92,800 | 2,135 |
| 2007-05-11 | 2,160 | 2,165 | 2,130 | 2,160 | 50,100 | 2,160 |
| 2007-05-10 | 2,220 | 2,220 | 2,165 | 2,190 | 102,000 | 2,190 |
| 2007-05-09 | 2,200 | 2,235 | 2,195 | 2,220 | 61,400 | 2,220 |
| 2007-05-08 | 2,200 | 2,205 | 2,180 | 2,185 | 111,700 | 2,185 |
| 2007-05-07 | 2,225 | 2,225 | 2,165 | 2,180 | 100,400 | 2,180 |
| 2007-05-02 | 2,240 | 2,240 | 2,200 | 2,220 | 43,800 | 2,220 |
| 2007-05-01 | 2,300 | 2,305 | 2,225 | 2,240 | 83,100 | 2,240 |
| 2007-04-27 | 2,240 | 2,305 | 2,225 | 2,295 | 102,100 | 2,295 |
| 2007-04-26 | 2,230 | 2,260 | 2,180 | 2,235 | 92,000 | 2,235 |
| 2007-04-25 | 2,230 | 2,255 | 2,215 | 2,230 | 72,800 | 2,230 |
| 2007-04-24 | 2,195 | 2,215 | 2,160 | 2,210 | 62,100 | 2,210 |
| 2007-04-23 | 2,280 | 2,285 | 2,195 | 2,205 | 116,000 | 2,205 |
| 2007-04-20 | 2,260 | 2,300 | 2,250 | 2,275 | 58,700 | 2,275 |
| 2007-04-19 | 2,315 | 2,315 | 2,250 | 2,260 | 59,200 | 2,260 |
| 2007-04-18 | 2,260 | 2,320 | 2,260 | 2,310 | 84,200 | 2,310 |
| 2007-04-17 | 2,350 | 2,365 | 2,285 | 2,300 | 136,700 | 2,300 |
| 2007-04-16 | 2,315 | 2,350 | 2,305 | 2,325 | 136,400 | 2,325 |
| 2007-04-13 | 2,260 | 2,285 | 2,245 | 2,275 | 96,600 | 2,275 |
| 2007-04-12 | 2,235 | 2,250 | 2,225 | 2,235 | 65,200 | 2,235 |
| 2007-04-11 | 2,225 | 2,235 | 2,210 | 2,225 | 64,300 | 2,225 |
| 2007-04-10 | 2,240 | 2,245 | 2,195 | 2,200 | 146,600 | 2,200 |
| 2007-04-09 | 2,205 | 2,240 | 2,200 | 2,235 | 100,200 | 2,235 |
| 2007-04-06 | 2,200 | 2,215 | 2,190 | 2,200 | 77,400 | 2,200 |
| 2007-04-05 | 2,170 | 2,195 | 2,160 | 2,190 | 123,100 | 2,190 |
| 2007-04-04 | 2,120 | 2,180 | 2,100 | 2,175 | 143,100 | 2,175 |
| 2007-04-03 | 2,140 | 2,140 | 2,110 | 2,120 | 93,900 | 2,120 |
| 2007-04-02 | 2,185 | 2,195 | 2,115 | 2,125 | 197,600 | 2,125 |
| 2007-03-30 | 2,140 | 2,165 | 2,110 | 2,165 | 159,900 | 2,165 |
| 2007-03-29 | 2,075 | 2,110 | 2,050 | 2,100 | 142,100 | 2,100 |
| 2007-03-28 | 2,125 | 2,125 | 2,100 | 2,105 | 108,200 | 2,105 |
| 2007-03-27 | 2,185 | 2,195 | 2,120 | 2,135 | 114,400 | 2,135 |
| 2007-03-26 | 2,185 | 2,190 | 2,150 | 2,185 | 138,500 | 2,185 |
| 2007-03-23 | 2,170 | 2,185 | 2,165 | 2,180 | 67,900 | 2,180 |
| 2007-03-22 | 2,225 | 2,225 | 2,160 | 2,160 | 120,500 | 2,160 |
| 2007-03-20 | 2,175 | 2,205 | 2,170 | 2,195 | 87,300 | 2,195 |
| 2007-03-19 | 2,165 | 2,175 | 2,150 | 2,160 | 83,000 | 2,160 |
| 2007-03-16 | 2,225 | 2,230 | 2,160 | 2,180 | 112,800 | 2,180 |
| 2007-03-15 | 2,185 | 2,235 | 2,180 | 2,225 | 285,900 | 2,225 |
| 2007-03-14 | 2,120 | 2,160 | 2,100 | 2,145 | 133,800 | 2,145 |
| 2007-03-13 | 2,240 | 2,240 | 2,185 | 2,195 | 141,000 | 2,195 |
| 2007-03-12 | 2,245 | 2,250 | 2,220 | 2,235 | 128,500 | 2,235 |
| 2007-03-09 | 2,250 | 2,270 | 2,225 | 2,225 | 151,500 | 2,225 |
| 2007-03-08 | 2,200 | 2,250 | 2,180 | 2,245 | 288,600 | 2,245 |
| 2007-03-07 | 2,280 | 2,285 | 2,220 | 2,230 | 188,900 | 2,230 |
| 2007-03-06 | 2,285 | 2,290 | 2,210 | 2,280 | 202,900 | 2,280 |
| 2007-03-05 | 2,380 | 2,380 | 2,300 | 2,305 | 121,000 | 2,305 |
| 2007-03-02 | 2,385 | 2,400 | 2,355 | 2,365 | 121,800 | 2,365 |
| 2007-03-01 | 2,360 | 2,410 | 2,330 | 2,360 | 189,500 | 2,360 |
| 2007-02-28 | 2,290 | 2,395 | 2,290 | 2,395 | 180,400 | 2,395 |
| 2007-02-27 | 2,460 | 2,470 | 2,440 | 2,455 | 125,600 | 2,455 |
| 2007-02-26 | 2,465 | 2,470 | 2,445 | 2,450 | 76,700 | 2,450 |
| 2007-02-23 | 2,450 | 2,460 | 2,435 | 2,440 | 60,500 | 2,440 |
| 2007-02-22 | 2,485 | 2,490 | 2,450 | 2,465 | 117,000 | 2,465 |
| 2007-02-21 | 2,485 | 2,510 | 2,440 | 2,475 | 164,300 | 2,475 |
| 2007-02-20 | 2,485 | 2,490 | 2,435 | 2,460 | 113,300 | 2,460 |
| 2007-02-19 | 2,450 | 2,525 | 2,445 | 2,520 | 205,400 | 2,520 |
| 2007-02-16 | 2,420 | 2,450 | 2,410 | 2,430 | 155,900 | 2,430 |
| 2007-02-15 | 2,425 | 2,430 | 2,405 | 2,415 | 151,000 | 2,415 |
| 2007-02-14 | 2,445 | 2,460 | 2,400 | 2,425 | 255,300 | 2,425 |
| 2007-02-13 | 2,470 | 2,490 | 2,445 | 2,445 | 134,500 | 2,445 |
| 2007-02-09 | 2,435 | 2,485 | 2,400 | 2,475 | 179,200 | 2,475 |
| 2007-02-08 | 2,440 | 2,530 | 2,430 | 2,490 | 213,700 | 2,490 |
| 2007-02-07 | 2,480 | 2,485 | 2,355 | 2,415 | 292,700 | 2,415 |
| 2007-02-06 | 2,550 | 2,570 | 2,500 | 2,520 | 182,400 | 2,520 |
| 2007-02-05 | 2,700 | 2,700 | 2,465 | 2,540 | 401,000 | 2,540 |
| 2007-02-02 | 2,790 | 2,790 | 2,730 | 2,755 | 117,600 | 2,755 |
| 2007-02-01 | 2,655 | 2,715 | 2,655 | 2,710 | 81,300 | 2,710 |
| 2007-01-31 | 2,715 | 2,725 | 2,655 | 2,665 | 99,700 | 2,665 |
| 2007-01-30 | 2,735 | 2,775 | 2,705 | 2,755 | 102,600 | 2,755 |
| 2007-01-29 | 2,800 | 2,805 | 2,760 | 2,765 | 82,000 | 2,765 |
| 2007-01-26 | 2,820 | 2,850 | 2,815 | 2,840 | 85,300 | 2,840 |
| 2007-01-25 | 2,935 | 2,955 | 2,870 | 2,905 | 116,700 | 2,905 |
| 2007-01-24 | 2,850 | 2,875 | 2,845 | 2,865 | 77,700 | 2,865 |
| 2007-01-23 | 2,820 | 2,900 | 2,820 | 2,875 | 86,800 | 2,875 |
| 2007-01-22 | 2,950 | 2,950 | 2,865 | 2,900 | 118,700 | 2,900 |
| 2007-01-19 | 2,800 | 2,820 | 2,770 | 2,800 | 115,000 | 2,800 |
| 2007-01-18 | 2,830 | 2,860 | 2,775 | 2,825 | 134,600 | 2,825 |
| 2007-01-17 | 2,910 | 2,925 | 2,865 | 2,870 | 110,300 | 2,870 |
| 2007-01-16 | 2,820 | 3,050 | 2,780 | 3,000 | 192,200 | 3,000 |
| 2007-01-15 | 2,710 | 2,795 | 2,695 | 2,795 | 41,200 | 2,795 |
| 2007-01-12 | 2,725 | 2,725 | 2,660 | 2,710 | 70,300 | 2,710 |
| 2007-01-11 | 2,730 | 2,730 | 2,620 | 2,645 | 101,000 | 2,645 |
| 2007-01-10 | 2,770 | 2,790 | 2,720 | 2,730 | 72,800 | 2,730 |
| 2007-01-09 | 2,835 | 2,840 | 2,770 | 2,785 | 60,100 | 2,785 |
| 2007-01-05 | 2,805 | 2,850 | 2,755 | 2,845 | 94,400 | 2,845 |
| 2007-01-04 | 2,835 | 2,875 | 2,800 | 2,830 | 65,000 | 2,830 |
分割・併合履歴 ： [2004-09-27]1株→2株