7860 エイベックス(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 | 1,400 | 1,405 | 1,392 | 1,403 | 46,200 | 1,403 |
| 2007-12-27 | 1,418 | 1,418 | 1,390 | 1,410 | 126,100 | 1,410 |
| 2007-12-26 | 1,383 | 1,409 | 1,376 | 1,408 | 223,700 | 1,408 |
| 2007-12-25 | 1,383 | 1,388 | 1,362 | 1,372 | 229,100 | 1,372 |
| 2007-12-21 | 1,352 | 1,363 | 1,343 | 1,358 | 249,500 | 1,358 |
| 2007-12-20 | 1,366 | 1,385 | 1,345 | 1,352 | 252,000 | 1,352 |
| 2007-12-19 | 1,400 | 1,400 | 1,364 | 1,365 | 264,100 | 1,365 |
| 2007-12-18 | 1,375 | 1,409 | 1,370 | 1,395 | 228,800 | 1,395 |
| 2007-12-17 | 1,416 | 1,419 | 1,376 | 1,377 | 222,200 | 1,377 |
| 2007-12-14 | 1,420 | 1,438 | 1,407 | 1,416 | 221,700 | 1,416 |
| 2007-12-13 | 1,442 | 1,442 | 1,422 | 1,422 | 167,800 | 1,422 |
| 2007-12-12 | 1,429 | 1,444 | 1,423 | 1,442 | 223,600 | 1,442 |
| 2007-12-11 | 1,483 | 1,491 | 1,433 | 1,451 | 308,000 | 1,451 |
| 2007-12-10 | 1,493 | 1,507 | 1,475 | 1,480 | 147,200 | 1,480 |
| 2007-12-07 | 1,497 | 1,516 | 1,490 | 1,498 | 203,700 | 1,498 |
| 2007-12-06 | 1,500 | 1,505 | 1,470 | 1,489 | 256,400 | 1,489 |
| 2007-12-05 | 1,460 | 1,483 | 1,435 | 1,481 | 219,700 | 1,481 |
| 2007-12-04 | 1,492 | 1,494 | 1,460 | 1,467 | 235,300 | 1,467 |
| 2007-12-03 | 1,506 | 1,515 | 1,485 | 1,498 | 242,900 | 1,498 |
| 2007-11-30 | 1,491 | 1,519 | 1,489 | 1,505 | 302,300 | 1,505 |
| 2007-11-29 | 1,466 | 1,488 | 1,455 | 1,487 | 317,700 | 1,487 |
| 2007-11-28 | 1,454 | 1,460 | 1,420 | 1,434 | 258,500 | 1,434 |
| 2007-11-27 | 1,399 | 1,437 | 1,380 | 1,434 | 289,500 | 1,434 |
| 2007-11-26 | 1,387 | 1,406 | 1,373 | 1,403 | 247,400 | 1,403 |
| 2007-11-22 | 1,370 | 1,374 | 1,330 | 1,367 | 447,500 | 1,367 |
| 2007-11-21 | 1,405 | 1,407 | 1,372 | 1,375 | 375,300 | 1,375 |
| 2007-11-20 | 1,397 | 1,417 | 1,370 | 1,417 | 563,400 | 1,417 |
| 2007-11-19 | 1,452 | 1,470 | 1,388 | 1,427 | 975,600 | 1,427 |
| 2007-11-16 | 1,580 | 1,595 | 1,543 | 1,562 | 541,600 | 1,562 |
| 2007-11-15 | 1,588 | 1,628 | 1,588 | 1,603 | 234,900 | 1,603 |
| 2007-11-14 | 1,600 | 1,656 | 1,591 | 1,648 | 307,100 | 1,648 |
| 2007-11-13 | 1,590 | 1,622 | 1,577 | 1,607 | 197,000 | 1,607 |
| 2007-11-12 | 1,558 | 1,572 | 1,545 | 1,560 | 141,900 | 1,560 |
| 2007-11-09 | 1,614 | 1,649 | 1,606 | 1,612 | 148,800 | 1,612 |
| 2007-11-08 | 1,611 | 1,645 | 1,592 | 1,634 | 274,300 | 1,634 |
| 2007-11-07 | 1,710 | 1,730 | 1,637 | 1,641 | 395,700 | 1,641 |
| 2007-11-06 | 1,625 | 1,738 | 1,622 | 1,725 | 775,300 | 1,725 |
| 2007-11-05 | 1,650 | 1,651 | 1,620 | 1,627 | 128,200 | 1,627 |
| 2007-11-02 | 1,654 | 1,665 | 1,643 | 1,650 | 351,900 | 1,650 |
| 2007-11-01 | 1,680 | 1,705 | 1,671 | 1,688 | 344,000 | 1,688 |
| 2007-10-31 | 1,628 | 1,669 | 1,622 | 1,667 | 283,400 | 1,667 |
| 2007-10-30 | 1,694 | 1,694 | 1,641 | 1,658 | 445,900 | 1,658 |
| 2007-10-29 | 1,660 | 1,716 | 1,656 | 1,691 | 651,400 | 1,691 |
| 2007-10-26 | 1,600 | 1,652 | 1,588 | 1,644 | 917,400 | 1,644 |
| 2007-10-25 | 1,541 | 1,636 | 1,540 | 1,605 | 879,000 | 1,605 |
| 2007-10-24 | 1,500 | 1,527 | 1,491 | 1,520 | 837,500 | 1,520 |
| 2007-10-23 | 1,413 | 1,453 | 1,409 | 1,433 | 322,700 | 1,433 |
| 2007-10-22 | 1,365 | 1,390 | 1,365 | 1,382 | 287,000 | 1,382 |
| 2007-10-19 | 1,435 | 1,444 | 1,422 | 1,425 | 143,900 | 1,425 |
| 2007-10-18 | 1,440 | 1,469 | 1,436 | 1,457 | 145,300 | 1,457 |
| 2007-10-17 | 1,468 | 1,478 | 1,428 | 1,440 | 205,200 | 1,440 |
| 2007-10-16 | 1,507 | 1,511 | 1,469 | 1,471 | 175,200 | 1,471 |
| 2007-10-15 | 1,518 | 1,525 | 1,503 | 1,521 | 145,800 | 1,521 |
| 2007-10-12 | 1,518 | 1,540 | 1,509 | 1,517 | 122,200 | 1,517 |
| 2007-10-11 | 1,522 | 1,545 | 1,506 | 1,545 | 137,200 | 1,545 |
| 2007-10-10 | 1,560 | 1,569 | 1,510 | 1,540 | 190,100 | 1,540 |
| 2007-10-09 | 1,557 | 1,589 | 1,555 | 1,564 | 189,100 | 1,564 |
| 2007-10-05 | 1,542 | 1,563 | 1,534 | 1,554 | 257,800 | 1,554 |
| 2007-10-04 | 1,550 | 1,560 | 1,536 | 1,553 | 182,700 | 1,553 |
| 2007-10-03 | 1,529 | 1,554 | 1,520 | 1,551 | 183,100 | 1,551 |
| 2007-10-02 | 1,515 | 1,532 | 1,510 | 1,527 | 150,400 | 1,527 |
| 2007-10-01 | 1,499 | 1,514 | 1,465 | 1,510 | 160,600 | 1,510 |
| 2007-09-28 | 1,531 | 1,536 | 1,496 | 1,501 | 224,100 | 1,501 |
| 2007-09-27 | 1,455 | 1,534 | 1,455 | 1,530 | 345,800 | 1,530 |
| 2007-09-26 | 1,385 | 1,446 | 1,379 | 1,443 | 298,500 | 1,443 |
| 2007-09-25 | 1,350 | 1,383 | 1,345 | 1,380 | 173,000 | 1,380 |
| 2007-09-21 | 1,363 | 1,373 | 1,354 | 1,370 | 227,200 | 1,370 |
| 2007-09-20 | 1,365 | 1,366 | 1,341 | 1,350 | 114,200 | 1,350 |
| 2007-09-19 | 1,336 | 1,350 | 1,336 | 1,350 | 146,800 | 1,350 |
| 2007-09-18 | 1,350 | 1,355 | 1,317 | 1,323 | 241,500 | 1,323 |
| 2007-09-14 | 1,324 | 1,331 | 1,317 | 1,329 | 210,100 | 1,329 |
| 2007-09-13 | 1,344 | 1,344 | 1,322 | 1,328 | 141,000 | 1,328 |
| 2007-09-12 | 1,351 | 1,365 | 1,336 | 1,343 | 108,300 | 1,343 |
| 2007-09-11 | 1,360 | 1,361 | 1,335 | 1,353 | 178,700 | 1,353 |
| 2007-09-10 | 1,351 | 1,371 | 1,350 | 1,364 | 154,700 | 1,364 |
| 2007-09-07 | 1,384 | 1,395 | 1,363 | 1,387 | 158,300 | 1,387 |
| 2007-09-06 | 1,394 | 1,399 | 1,365 | 1,398 | 174,800 | 1,398 |
| 2007-09-05 | 1,430 | 1,430 | 1,391 | 1,393 | 224,300 | 1,393 |
| 2007-09-04 | 1,436 | 1,439 | 1,421 | 1,424 | 101,900 | 1,424 |
| 2007-09-03 | 1,450 | 1,452 | 1,418 | 1,426 | 123,300 | 1,426 |
| 2007-08-31 | 1,428 | 1,442 | 1,416 | 1,430 | 393,200 | 1,430 |
| 2007-08-30 | 1,426 | 1,436 | 1,422 | 1,427 | 193,000 | 1,427 |
| 2007-08-29 | 1,404 | 1,417 | 1,387 | 1,407 | 231,300 | 1,407 |
| 2007-08-28 | 1,464 | 1,470 | 1,416 | 1,424 | 270,900 | 1,424 |
| 2007-08-27 | 1,480 | 1,480 | 1,457 | 1,461 | 166,300 | 1,461 |
| 2007-08-24 | 1,467 | 1,470 | 1,443 | 1,452 | 202,000 | 1,452 |
| 2007-08-23 | 1,450 | 1,458 | 1,438 | 1,447 | 245,100 | 1,447 |
| 2007-08-22 | 1,396 | 1,448 | 1,396 | 1,426 | 211,900 | 1,426 |
| 2007-08-21 | 1,413 | 1,418 | 1,383 | 1,403 | 201,600 | 1,403 |
| 2007-08-20 | 1,449 | 1,449 | 1,404 | 1,412 | 198,000 | 1,412 |
| 2007-08-17 | 1,397 | 1,434 | 1,386 | 1,388 | 319,600 | 1,388 |
| 2007-08-16 | 1,434 | 1,435 | 1,375 | 1,399 | 532,000 | 1,399 |
| 2007-08-15 | 1,458 | 1,464 | 1,431 | 1,440 | 452,300 | 1,440 |
| 2007-08-14 | 1,540 | 1,540 | 1,458 | 1,484 | 595,900 | 1,484 |
| 2007-08-13 | 1,700 | 1,715 | 1,526 | 1,545 | 1,165,600 | 1,545 |
| 2007-08-10 | 1,650 | 1,795 | 1,650 | 1,717 | 1,050,700 | 1,717 |
| 2007-08-09 | 1,561 | 1,709 | 1,561 | 1,700 | 1,581,800 | 1,700 |
| 2007-08-08 | 1,503 | 1,529 | 1,494 | 1,529 | 443,000 | 1,529 |
| 2007-08-07 | 1,486 | 1,529 | 1,485 | 1,501 | 463,100 | 1,501 |
| 2007-08-06 | 1,437 | 1,488 | 1,427 | 1,485 | 384,600 | 1,485 |
| 2007-08-03 | 1,487 | 1,497 | 1,437 | 1,450 | 393,400 | 1,450 |
| 2007-08-02 | 1,451 | 1,465 | 1,404 | 1,429 | 431,000 | 1,429 |
| 2007-08-01 | 1,493 | 1,495 | 1,438 | 1,440 | 350,900 | 1,440 |
| 2007-07-31 | 1,502 | 1,502 | 1,482 | 1,492 | 310,900 | 1,492 |
| 2007-07-30 | 1,445 | 1,530 | 1,425 | 1,512 | 675,000 | 1,512 |
| 2007-07-27 | 1,455 | 1,482 | 1,453 | 1,461 | 1,480,600 | 1,461 |
| 2007-07-26 | 1,590 | 1,590 | 1,554 | 1,555 | 242,300 | 1,555 |
| 2007-07-25 | 1,600 | 1,600 | 1,578 | 1,589 | 186,000 | 1,589 |
| 2007-07-24 | 1,581 | 1,606 | 1,573 | 1,606 | 302,300 | 1,606 |
| 2007-07-23 | 1,578 | 1,596 | 1,574 | 1,588 | 240,300 | 1,588 |
| 2007-07-20 | 1,580 | 1,603 | 1,575 | 1,603 | 389,400 | 1,603 |
| 2007-07-19 | 1,553 | 1,565 | 1,537 | 1,565 | 294,600 | 1,565 |
| 2007-07-18 | 1,565 | 1,570 | 1,544 | 1,553 | 223,200 | 1,553 |
| 2007-07-17 | 1,583 | 1,589 | 1,569 | 1,571 | 246,100 | 1,571 |
| 2007-07-13 | 1,598 | 1,610 | 1,578 | 1,582 | 323,100 | 1,582 |
| 2007-07-12 | 1,602 | 1,604 | 1,562 | 1,568 | 311,600 | 1,568 |
| 2007-07-11 | 1,586 | 1,599 | 1,575 | 1,594 | 291,400 | 1,594 |
| 2007-07-10 | 1,600 | 1,614 | 1,595 | 1,610 | 202,500 | 1,610 |
| 2007-07-09 | 1,598 | 1,600 | 1,580 | 1,600 | 248,800 | 1,600 |
| 2007-07-06 | 1,598 | 1,599 | 1,581 | 1,597 | 258,800 | 1,597 |
| 2007-07-05 | 1,604 | 1,617 | 1,597 | 1,602 | 264,600 | 1,602 |
| 2007-07-04 | 1,629 | 1,629 | 1,591 | 1,622 | 301,800 | 1,622 |
| 2007-07-03 | 1,655 | 1,675 | 1,613 | 1,622 | 309,700 | 1,622 |
| 2007-07-02 | 1,674 | 1,675 | 1,619 | 1,651 | 548,100 | 1,651 |
| 2007-06-29 | 1,602 | 1,671 | 1,602 | 1,671 | 765,700 | 1,671 |
| 2007-06-28 | 1,568 | 1,601 | 1,556 | 1,601 | 278,500 | 1,601 |
| 2007-06-27 | 1,525 | 1,580 | 1,515 | 1,571 | 430,400 | 1,571 |
| 2007-06-26 | 1,538 | 1,538 | 1,517 | 1,523 | 378,600 | 1,523 |
| 2007-06-25 | 1,526 | 1,550 | 1,522 | 1,538 | 355,300 | 1,538 |
| 2007-06-22 | 1,529 | 1,611 | 1,521 | 1,575 | 1,447,200 | 1,575 |
| 2007-06-21 | 1,460 | 1,516 | 1,455 | 1,514 | 729,500 | 1,514 |
| 2007-06-20 | 1,456 | 1,461 | 1,450 | 1,454 | 319,000 | 1,454 |
| 2007-06-19 | 1,480 | 1,480 | 1,451 | 1,455 | 444,200 | 1,455 |
| 2007-06-18 | 1,435 | 1,468 | 1,433 | 1,461 | 569,800 | 1,461 |
| 2007-06-15 | 1,408 | 1,431 | 1,404 | 1,430 | 375,100 | 1,430 |
| 2007-06-14 | 1,390 | 1,408 | 1,378 | 1,401 | 420,100 | 1,401 |
| 2007-06-13 | 1,348 | 1,366 | 1,344 | 1,358 | 289,200 | 1,358 |
| 2007-06-12 | 1,374 | 1,374 | 1,343 | 1,348 | 530,200 | 1,348 |
| 2007-06-11 | 1,408 | 1,413 | 1,365 | 1,373 | 406,700 | 1,373 |
| 2007-06-08 | 1,388 | 1,423 | 1,374 | 1,407 | 934,600 | 1,407 |
| 2007-06-07 | 1,342 | 1,391 | 1,330 | 1,387 | 826,000 | 1,387 |
| 2007-06-06 | 1,344 | 1,348 | 1,337 | 1,342 | 363,800 | 1,342 |
| 2007-06-05 | 1,336 | 1,348 | 1,330 | 1,347 | 560,800 | 1,347 |
| 2007-06-04 | 1,328 | 1,349 | 1,320 | 1,335 | 638,400 | 1,335 |
| 2007-06-01 | 1,325 | 1,325 | 1,306 | 1,312 | 669,300 | 1,312 |
| 2007-05-31 | 1,326 | 1,329 | 1,310 | 1,324 | 633,200 | 1,324 |
| 2007-05-30 | 1,365 | 1,365 | 1,315 | 1,321 | 1,222,100 | 1,321 |
| 2007-05-29 | 1,374 | 1,374 | 1,356 | 1,365 | 451,300 | 1,365 |
| 2007-05-28 | 1,356 | 1,394 | 1,340 | 1,373 | 768,500 | 1,373 |
| 2007-05-25 | 1,351 | 1,361 | 1,342 | 1,353 | 1,225,900 | 1,353 |
| 2007-05-24 | 1,415 | 1,415 | 1,373 | 1,390 | 902,100 | 1,390 |
| 2007-05-23 | 1,382 | 1,421 | 1,366 | 1,415 | 1,065,000 | 1,415 |
| 2007-05-22 | 1,358 | 1,410 | 1,357 | 1,402 | 1,431,600 | 1,402 |
| 2007-05-21 | 1,390 | 1,395 | 1,301 | 1,340 | 3,184,400 | 1,340 |
| 2007-05-18 | 1,527 | 1,559 | 1,525 | 1,529 | 520,400 | 1,529 |
| 2007-05-17 | 1,575 | 1,576 | 1,520 | 1,524 | 745,500 | 1,524 |
| 2007-05-16 | 1,649 | 1,650 | 1,579 | 1,591 | 525,000 | 1,591 |
| 2007-05-15 | 1,680 | 1,689 | 1,653 | 1,657 | 258,400 | 1,657 |
| 2007-05-14 | 1,722 | 1,730 | 1,677 | 1,678 | 517,700 | 1,678 |
| 2007-05-11 | 1,742 | 1,742 | 1,712 | 1,721 | 342,200 | 1,721 |
| 2007-05-10 | 1,780 | 1,780 | 1,740 | 1,745 | 257,800 | 1,745 |
| 2007-05-09 | 1,788 | 1,798 | 1,770 | 1,783 | 179,900 | 1,783 |
| 2007-05-08 | 1,766 | 1,794 | 1,765 | 1,790 | 282,300 | 1,790 |
| 2007-05-07 | 1,737 | 1,768 | 1,730 | 1,761 | 286,900 | 1,761 |
| 2007-05-02 | 1,720 | 1,735 | 1,708 | 1,729 | 183,700 | 1,729 |
| 2007-05-01 | 1,727 | 1,739 | 1,706 | 1,723 | 253,800 | 1,723 |
| 2007-04-27 | 1,742 | 1,755 | 1,727 | 1,729 | 267,700 | 1,729 |
| 2007-04-26 | 1,773 | 1,773 | 1,737 | 1,758 | 248,800 | 1,758 |
| 2007-04-25 | 1,784 | 1,784 | 1,736 | 1,736 | 262,000 | 1,736 |
| 2007-04-24 | 1,750 | 1,779 | 1,725 | 1,773 | 255,400 | 1,773 |
| 2007-04-23 | 1,791 | 1,795 | 1,750 | 1,753 | 402,600 | 1,753 |
| 2007-04-20 | 1,800 | 1,810 | 1,785 | 1,790 | 234,000 | 1,790 |
| 2007-04-19 | 1,810 | 1,820 | 1,788 | 1,792 | 397,900 | 1,792 |
| 2007-04-18 | 1,815 | 1,830 | 1,803 | 1,827 | 230,700 | 1,827 |
| 2007-04-17 | 1,847 | 1,852 | 1,804 | 1,812 | 530,900 | 1,812 |
| 2007-04-16 | 1,875 | 1,875 | 1,842 | 1,846 | 228,400 | 1,846 |
| 2007-04-13 | 1,901 | 1,901 | 1,838 | 1,846 | 374,600 | 1,846 |
| 2007-04-12 | 1,899 | 1,903 | 1,872 | 1,901 | 342,400 | 1,901 |
| 2007-04-11 | 1,890 | 1,910 | 1,875 | 1,899 | 462,500 | 1,899 |
| 2007-04-10 | 1,841 | 1,874 | 1,834 | 1,869 | 469,600 | 1,869 |
| 2007-04-09 | 1,843 | 1,867 | 1,830 | 1,867 | 530,600 | 1,867 |
| 2007-04-06 | 1,872 | 1,889 | 1,828 | 1,837 | 635,300 | 1,837 |
| 2007-04-05 | 1,846 | 1,896 | 1,818 | 1,892 | 487,700 | 1,892 |
| 2007-04-04 | 1,840 | 1,849 | 1,816 | 1,845 | 443,000 | 1,845 |
| 2007-04-03 | 1,847 | 1,863 | 1,810 | 1,838 | 500,800 | 1,838 |
| 2007-04-02 | 1,900 | 1,905 | 1,840 | 1,846 | 739,600 | 1,846 |
| 2007-03-30 | 1,905 | 1,920 | 1,889 | 1,915 | 414,100 | 1,915 |
| 2007-03-29 | 1,900 | 1,909 | 1,857 | 1,898 | 604,200 | 1,898 |
| 2007-03-28 | 1,936 | 1,960 | 1,933 | 1,940 | 424,400 | 1,940 |
| 2007-03-27 | 1,970 | 1,995 | 1,954 | 1,961 | 324,800 | 1,961 |
| 2007-03-26 | 2,030 | 2,030 | 2,010 | 2,020 | 269,500 | 2,020 |
| 2007-03-23 | 2,030 | 2,030 | 2,000 | 2,015 | 157,700 | 2,015 |
| 2007-03-22 | 2,010 | 2,025 | 1,997 | 2,020 | 223,200 | 2,020 |
| 2007-03-20 | 1,997 | 1,998 | 1,980 | 1,997 | 238,600 | 1,997 |
| 2007-03-19 | 1,988 | 1,990 | 1,970 | 1,981 | 183,600 | 1,981 |
| 2007-03-16 | 2,005 | 2,015 | 1,969 | 1,984 | 281,500 | 1,984 |
| 2007-03-15 | 2,000 | 2,010 | 1,992 | 2,000 | 235,100 | 2,000 |
| 2007-03-14 | 2,000 | 2,005 | 1,976 | 1,981 | 575,800 | 1,981 |
| 2007-03-13 | 2,095 | 2,100 | 2,035 | 2,035 | 321,300 | 2,035 |
| 2007-03-12 | 2,095 | 2,110 | 2,080 | 2,090 | 349,600 | 2,090 |
| 2007-03-09 | 2,075 | 2,080 | 2,055 | 2,055 | 335,800 | 2,055 |
| 2007-03-08 | 1,991 | 2,050 | 1,991 | 2,050 | 297,100 | 2,050 |
| 2007-03-07 | 2,050 | 2,050 | 1,973 | 1,986 | 523,500 | 1,986 |
| 2007-03-06 | 1,920 | 2,005 | 1,910 | 1,998 | 505,700 | 1,998 |
| 2007-03-05 | 2,000 | 2,000 | 1,933 | 1,935 | 636,700 | 1,935 |
| 2007-03-02 | 2,035 | 2,035 | 2,000 | 2,005 | 362,600 | 2,005 |
| 2007-03-01 | 2,060 | 2,065 | 1,995 | 2,020 | 442,100 | 2,020 |
| 2007-02-28 | 1,920 | 2,045 | 1,910 | 2,020 | 650,400 | 2,020 |
| 2007-02-27 | 2,125 | 2,125 | 2,080 | 2,100 | 274,800 | 2,100 |
| 2007-02-26 | 2,165 | 2,200 | 2,085 | 2,120 | 483,300 | 2,120 |
| 2007-02-23 | 2,155 | 2,155 | 2,125 | 2,145 | 345,600 | 2,145 |
| 2007-02-22 | 2,170 | 2,175 | 2,115 | 2,150 | 481,500 | 2,150 |
| 2007-02-21 | 2,190 | 2,245 | 2,130 | 2,170 | 1,030,100 | 2,170 |
| 2007-02-20 | 2,100 | 2,175 | 2,095 | 2,170 | 967,900 | 2,170 |
| 2007-02-19 | 2,000 | 2,080 | 2,000 | 2,060 | 750,500 | 2,060 |
| 2007-02-16 | 1,960 | 1,988 | 1,950 | 1,970 | 415,600 | 1,970 |
| 2007-02-15 | 2,015 | 2,015 | 1,957 | 1,965 | 974,600 | 1,965 |
| 2007-02-14 | 2,005 | 2,025 | 1,996 | 2,015 | 223,300 | 2,015 |
| 2007-02-13 | 1,999 | 2,030 | 1,995 | 2,005 | 362,300 | 2,005 |
| 2007-02-09 | 1,966 | 1,993 | 1,950 | 1,986 | 204,700 | 1,986 |
| 2007-02-08 | 1,978 | 1,989 | 1,962 | 1,965 | 255,300 | 1,965 |
| 2007-02-07 | 1,992 | 2,005 | 1,972 | 1,974 | 317,100 | 1,974 |
| 2007-02-06 | 2,005 | 2,010 | 1,969 | 1,992 | 437,000 | 1,992 |
| 2007-02-05 | 2,010 | 2,040 | 1,990 | 1,998 | 560,400 | 1,998 |
| 2007-02-02 | 2,020 | 2,020 | 1,999 | 2,000 | 177,400 | 2,000 |
| 2007-02-01 | 2,000 | 2,015 | 1,995 | 2,010 | 319,900 | 2,010 |
| 2007-01-31 | 2,005 | 2,030 | 1,990 | 2,000 | 482,500 | 2,000 |
| 2007-01-30 | 2,000 | 2,010 | 1,985 | 2,000 | 467,200 | 2,000 |
| 2007-01-29 | 1,972 | 1,991 | 1,952 | 1,986 | 334,000 | 1,986 |
| 2007-01-26 | 1,967 | 1,972 | 1,950 | 1,962 | 188,400 | 1,962 |
| 2007-01-25 | 2,000 | 2,005 | 1,966 | 1,969 | 355,100 | 1,969 |
| 2007-01-24 | 1,988 | 2,015 | 1,980 | 1,991 | 488,000 | 1,991 |
| 2007-01-23 | 2,000 | 2,005 | 1,955 | 1,969 | 646,200 | 1,969 |
| 2007-01-22 | 1,986 | 2,020 | 1,972 | 2,020 | 728,300 | 2,020 |
| 2007-01-19 | 1,860 | 2,000 | 1,860 | 1,977 | 1,611,600 | 1,977 |
| 2007-01-18 | 1,870 | 1,870 | 1,836 | 1,852 | 1,115,400 | 1,852 |
| 2007-01-17 | 1,915 | 1,916 | 1,864 | 1,870 | 867,000 | 1,870 |
| 2007-01-16 | 1,909 | 1,910 | 1,875 | 1,905 | 466,200 | 1,905 |
| 2007-01-15 | 1,900 | 1,929 | 1,885 | 1,914 | 500,100 | 1,914 |
| 2007-01-12 | 1,910 | 1,910 | 1,870 | 1,876 | 390,200 | 1,876 |
| 2007-01-11 | 1,898 | 1,913 | 1,881 | 1,890 | 284,100 | 1,890 |
| 2007-01-10 | 1,900 | 1,905 | 1,874 | 1,877 | 262,200 | 1,877 |
| 2007-01-09 | 1,914 | 1,918 | 1,872 | 1,895 | 518,300 | 1,895 |
| 2007-01-05 | 1,899 | 1,919 | 1,888 | 1,913 | 403,400 | 1,913 |
| 2007-01-04 | 1,914 | 1,914 | 1,881 | 1,887 | 161,900 | 1,887 |
分割・併合履歴 ： [2001-09-25]1株→2株 [2000-01-26]1株→1.3株 [1999-09-27]1株→1.5株 [1998-12-25]1株→1.5株
