7958 天馬(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 | 1,931 | 1,948 | 1,931 | 1,942 | 83,900 | 1,942 |
| 2007-12-27 | 1,943 | 1,943 | 1,916 | 1,931 | 21,800 | 1,931 |
| 2007-12-26 | 1,921 | 1,939 | 1,901 | 1,937 | 33,800 | 1,937 |
| 2007-12-25 | 1,905 | 1,929 | 1,905 | 1,922 | 29,300 | 1,922 |
| 2007-12-21 | 1,906 | 1,918 | 1,862 | 1,918 | 45,200 | 1,918 |
| 2007-12-20 | 1,886 | 1,896 | 1,879 | 1,886 | 136,900 | 1,886 |
| 2007-12-19 | 1,875 | 1,891 | 1,863 | 1,866 | 56,400 | 1,866 |
| 2007-12-18 | 1,843 | 1,869 | 1,830 | 1,860 | 127,100 | 1,860 |
| 2007-12-17 | 1,850 | 1,862 | 1,843 | 1,843 | 116,300 | 1,843 |
| 2007-12-14 | 1,840 | 1,885 | 1,836 | 1,868 | 125,700 | 1,868 |
| 2007-12-13 | 1,910 | 1,919 | 1,826 | 1,834 | 94,800 | 1,834 |
| 2007-12-12 | 1,927 | 1,932 | 1,902 | 1,926 | 37,700 | 1,926 |
| 2007-12-11 | 1,936 | 1,959 | 1,913 | 1,918 | 41,600 | 1,918 |
| 2007-12-10 | 1,936 | 1,966 | 1,936 | 1,946 | 21,700 | 1,946 |
| 2007-12-07 | 1,964 | 1,990 | 1,943 | 1,947 | 48,000 | 1,947 |
| 2007-12-06 | 1,971 | 1,995 | 1,944 | 1,963 | 32,800 | 1,963 |
| 2007-12-05 | 1,940 | 1,978 | 1,930 | 1,968 | 36,100 | 1,968 |
| 2007-12-04 | 1,975 | 1,991 | 1,928 | 1,965 | 73,200 | 1,965 |
| 2007-12-03 | 1,987 | 2,015 | 1,967 | 2,015 | 108,700 | 2,015 |
| 2007-11-30 | 1,935 | 1,982 | 1,917 | 1,962 | 78,700 | 1,962 |
| 2007-11-29 | 1,929 | 1,969 | 1,864 | 1,918 | 106,500 | 1,918 |
| 2007-11-28 | 1,935 | 1,949 | 1,905 | 1,921 | 68,800 | 1,921 |
| 2007-11-27 | 1,902 | 1,955 | 1,874 | 1,923 | 115,900 | 1,923 |
| 2007-11-26 | 1,932 | 1,980 | 1,910 | 1,959 | 40,600 | 1,959 |
| 2007-11-22 | 1,932 | 1,967 | 1,926 | 1,934 | 54,200 | 1,934 |
| 2007-11-21 | 2,015 | 2,015 | 1,954 | 1,962 | 38,000 | 1,962 |
| 2007-11-20 | 2,020 | 2,020 | 1,930 | 1,983 | 74,700 | 1,983 |
| 2007-11-19 | 2,000 | 2,045 | 1,989 | 2,015 | 36,100 | 2,015 |
| 2007-11-16 | 2,000 | 2,070 | 1,969 | 2,060 | 108,500 | 2,060 |
| 2007-11-15 | 2,005 | 2,025 | 2,000 | 2,025 | 61,800 | 2,025 |
| 2007-11-14 | 1,936 | 1,975 | 1,906 | 1,973 | 42,300 | 1,973 |
| 2007-11-13 | 1,884 | 1,939 | 1,853 | 1,922 | 95,200 | 1,922 |
| 2007-11-12 | 1,963 | 1,993 | 1,890 | 1,903 | 108,100 | 1,903 |
| 2007-11-09 | 2,050 | 2,050 | 1,984 | 2,015 | 42,000 | 2,015 |
| 2007-11-08 | 2,080 | 2,085 | 1,960 | 2,015 | 91,300 | 2,015 |
| 2007-11-07 | 2,120 | 2,130 | 2,100 | 2,120 | 67,300 | 2,120 |
| 2007-11-06 | 2,115 | 2,130 | 2,080 | 2,120 | 91,300 | 2,120 |
| 2007-11-05 | 2,010 | 2,035 | 2,000 | 2,035 | 57,300 | 2,035 |
| 2007-11-02 | 2,005 | 2,010 | 1,976 | 2,000 | 37,800 | 2,000 |
| 2007-11-01 | 2,015 | 2,025 | 1,982 | 2,000 | 20,700 | 2,000 |
| 2007-10-31 | 1,967 | 1,998 | 1,967 | 1,993 | 70,700 | 1,993 |
| 2007-10-30 | 1,966 | 2,005 | 1,951 | 1,991 | 121,800 | 1,991 |
| 2007-10-29 | 2,000 | 2,030 | 1,984 | 1,996 | 98,700 | 1,996 |
| 2007-10-26 | 2,005 | 2,020 | 1,974 | 2,020 | 29,800 | 2,020 |
| 2007-10-25 | 1,984 | 2,010 | 1,962 | 2,000 | 44,200 | 2,000 |
| 2007-10-24 | 2,020 | 2,070 | 2,000 | 2,015 | 29,200 | 2,015 |
| 2007-10-23 | 2,035 | 2,050 | 2,005 | 2,025 | 41,900 | 2,025 |
| 2007-10-22 | 2,030 | 2,100 | 2,025 | 2,075 | 35,800 | 2,075 |
| 2007-10-19 | 2,065 | 2,085 | 2,030 | 2,070 | 49,500 | 2,070 |
| 2007-10-18 | 2,095 | 2,110 | 2,080 | 2,095 | 64,400 | 2,095 |
| 2007-10-17 | 2,055 | 2,085 | 2,025 | 2,060 | 63,000 | 2,060 |
| 2007-10-16 | 2,105 | 2,105 | 2,075 | 2,095 | 41,500 | 2,095 |
| 2007-10-15 | 2,100 | 2,115 | 2,085 | 2,100 | 68,000 | 2,100 |
| 2007-10-12 | 2,055 | 2,085 | 2,040 | 2,065 | 59,200 | 2,065 |
| 2007-10-11 | 2,015 | 2,035 | 2,015 | 2,030 | 25,800 | 2,030 |
| 2007-10-10 | 2,015 | 2,025 | 2,000 | 2,000 | 21,700 | 2,000 |
| 2007-10-09 | 1,996 | 2,015 | 1,990 | 1,991 | 29,300 | 1,991 |
| 2007-10-05 | 1,979 | 1,979 | 1,962 | 1,966 | 18,100 | 1,966 |
| 2007-10-04 | 1,969 | 1,978 | 1,960 | 1,971 | 16,300 | 1,971 |
| 2007-10-03 | 1,980 | 1,995 | 1,947 | 1,985 | 37,500 | 1,985 |
| 2007-10-02 | 1,999 | 1,999 | 1,960 | 1,971 | 39,500 | 1,971 |
| 2007-10-01 | 1,970 | 1,976 | 1,956 | 1,957 | 25,300 | 1,957 |
| 2007-09-28 | 1,951 | 1,976 | 1,936 | 1,976 | 72,600 | 1,976 |
| 2007-09-27 | 1,937 | 1,941 | 1,909 | 1,932 | 46,200 | 1,932 |
| 2007-09-26 | 1,944 | 1,956 | 1,932 | 1,935 | 66,700 | 1,935 |
| 2007-09-25 | 1,956 | 1,977 | 1,904 | 1,908 | 23,400 | 1,908 |
| 2007-09-21 | 1,913 | 1,926 | 1,905 | 1,911 | 19,700 | 1,911 |
| 2007-09-20 | 1,950 | 1,950 | 1,932 | 1,943 | 21,600 | 1,943 |
| 2007-09-19 | 1,940 | 1,965 | 1,934 | 1,958 | 37,100 | 1,958 |
| 2007-09-18 | 1,972 | 1,972 | 1,870 | 1,880 | 47,400 | 1,880 |
| 2007-09-14 | 1,935 | 1,950 | 1,935 | 1,943 | 72,900 | 1,943 |
| 2007-09-13 | 1,911 | 1,952 | 1,911 | 1,938 | 27,200 | 1,938 |
| 2007-09-12 | 1,940 | 1,960 | 1,927 | 1,938 | 28,000 | 1,938 |
| 2007-09-11 | 1,932 | 1,935 | 1,909 | 1,927 | 25,600 | 1,927 |
| 2007-09-10 | 1,892 | 1,958 | 1,890 | 1,944 | 44,000 | 1,944 |
| 2007-09-07 | 1,958 | 1,967 | 1,944 | 1,957 | 23,000 | 1,957 |
| 2007-09-06 | 1,952 | 1,980 | 1,950 | 1,963 | 47,900 | 1,963 |
| 2007-09-05 | 1,954 | 2,015 | 1,954 | 1,972 | 82,100 | 1,972 |
| 2007-09-04 | 1,982 | 1,999 | 1,953 | 1,978 | 32,500 | 1,978 |
| 2007-09-03 | 1,998 | 2,000 | 1,965 | 1,981 | 48,900 | 1,981 |
| 2007-08-31 | 1,986 | 1,990 | 1,945 | 1,990 | 121,800 | 1,990 |
| 2007-08-30 | 1,979 | 1,990 | 1,937 | 1,956 | 29,700 | 1,956 |
| 2007-08-29 | 1,883 | 1,966 | 1,874 | 1,964 | 81,700 | 1,964 |
| 2007-08-28 | 1,976 | 1,988 | 1,965 | 1,973 | 61,800 | 1,973 |
| 2007-08-27 | 1,972 | 1,996 | 1,969 | 1,976 | 52,100 | 1,976 |
| 2007-08-24 | 1,985 | 1,985 | 1,954 | 1,970 | 44,400 | 1,970 |
| 2007-08-23 | 1,884 | 1,977 | 1,884 | 1,969 | 84,400 | 1,969 |
| 2007-08-22 | 1,889 | 1,900 | 1,876 | 1,898 | 23,200 | 1,898 |
| 2007-08-21 | 1,863 | 1,898 | 1,853 | 1,888 | 28,100 | 1,888 |
| 2007-08-20 | 1,852 | 1,888 | 1,852 | 1,872 | 40,200 | 1,872 |
| 2007-08-17 | 1,867 | 1,910 | 1,833 | 1,882 | 117,200 | 1,882 |
| 2007-08-16 | 1,923 | 1,923 | 1,881 | 1,904 | 79,400 | 1,904 |
| 2007-08-15 | 1,999 | 2,005 | 1,930 | 1,934 | 66,800 | 1,934 |
| 2007-08-14 | 1,970 | 1,990 | 1,937 | 1,990 | 128,400 | 1,990 |
| 2007-08-13 | 1,957 | 1,982 | 1,934 | 1,946 | 89,400 | 1,946 |
| 2007-08-10 | 1,950 | 2,015 | 1,947 | 1,987 | 79,800 | 1,987 |
| 2007-08-09 | 1,980 | 2,025 | 1,972 | 2,005 | 109,300 | 2,005 |
| 2007-08-08 | 2,000 | 2,005 | 1,967 | 1,990 | 79,100 | 1,990 |
| 2007-08-07 | 2,025 | 2,025 | 1,986 | 2,000 | 78,200 | 2,000 |
| 2007-08-06 | 2,015 | 2,025 | 2,010 | 2,025 | 47,700 | 2,025 |
| 2007-08-03 | 2,065 | 2,065 | 2,030 | 2,035 | 56,500 | 2,035 |
| 2007-08-02 | 2,030 | 2,045 | 2,020 | 2,030 | 57,500 | 2,030 |
| 2007-08-01 | 2,025 | 2,035 | 2,015 | 2,020 | 66,200 | 2,020 |
| 2007-07-31 | 2,030 | 2,030 | 2,005 | 2,030 | 61,800 | 2,030 |
| 2007-07-30 | 1,990 | 2,010 | 1,968 | 2,000 | 34,100 | 2,000 |
| 2007-07-27 | 2,005 | 2,020 | 1,988 | 2,005 | 42,000 | 2,005 |
| 2007-07-26 | 2,050 | 2,055 | 2,010 | 2,015 | 31,500 | 2,015 |
| 2007-07-25 | 2,075 | 2,100 | 2,035 | 2,065 | 102,700 | 2,065 |
| 2007-07-24 | 2,100 | 2,130 | 2,080 | 2,100 | 38,400 | 2,100 |
| 2007-07-23 | 2,145 | 2,150 | 2,110 | 2,120 | 20,000 | 2,120 |
| 2007-07-20 | 2,145 | 2,170 | 2,125 | 2,170 | 45,200 | 2,170 |
| 2007-07-19 | 2,130 | 2,150 | 2,115 | 2,135 | 20,700 | 2,135 |
| 2007-07-18 | 2,155 | 2,155 | 2,110 | 2,120 | 18,700 | 2,120 |
| 2007-07-17 | 2,165 | 2,170 | 2,140 | 2,140 | 46,300 | 2,140 |
| 2007-07-13 | 2,130 | 2,155 | 2,125 | 2,150 | 34,100 | 2,150 |
| 2007-07-12 | 2,115 | 2,120 | 2,090 | 2,120 | 35,400 | 2,120 |
| 2007-07-11 | 2,115 | 2,115 | 2,095 | 2,110 | 33,300 | 2,110 |
| 2007-07-10 | 2,135 | 2,135 | 2,095 | 2,125 | 31,600 | 2,125 |
| 2007-07-09 | 2,105 | 2,120 | 2,090 | 2,120 | 21,700 | 2,120 |
| 2007-07-06 | 2,095 | 2,125 | 2,075 | 2,105 | 45,100 | 2,105 |
| 2007-07-05 | 2,085 | 2,105 | 2,080 | 2,100 | 15,800 | 2,100 |
| 2007-07-04 | 2,130 | 2,130 | 2,090 | 2,090 | 13,200 | 2,090 |
| 2007-07-03 | 2,080 | 2,120 | 2,070 | 2,115 | 55,200 | 2,115 |
| 2007-07-02 | 2,080 | 2,095 | 2,080 | 2,080 | 32,400 | 2,080 |
| 2007-06-29 | 2,090 | 2,090 | 2,065 | 2,075 | 21,000 | 2,075 |
| 2007-06-28 | 2,055 | 2,085 | 2,055 | 2,080 | 26,900 | 2,080 |
| 2007-06-27 | 2,080 | 2,090 | 2,040 | 2,050 | 42,100 | 2,050 |
| 2007-06-26 | 2,115 | 2,120 | 2,075 | 2,080 | 27,200 | 2,080 |
| 2007-06-25 | 2,110 | 2,120 | 2,105 | 2,105 | 20,500 | 2,105 |
| 2007-06-22 | 2,130 | 2,130 | 2,120 | 2,125 | 39,900 | 2,125 |
| 2007-06-21 | 2,130 | 2,135 | 2,110 | 2,125 | 47,900 | 2,125 |
| 2007-06-20 | 2,135 | 2,140 | 2,120 | 2,130 | 46,200 | 2,130 |
| 2007-06-19 | 2,130 | 2,145 | 2,120 | 2,135 | 28,400 | 2,135 |
| 2007-06-18 | 2,125 | 2,140 | 2,110 | 2,125 | 17,000 | 2,125 |
| 2007-06-15 | 2,130 | 2,130 | 2,105 | 2,115 | 32,300 | 2,115 |
| 2007-06-14 | 2,115 | 2,120 | 2,095 | 2,100 | 21,400 | 2,100 |
| 2007-06-13 | 2,110 | 2,120 | 2,100 | 2,110 | 23,200 | 2,110 |
| 2007-06-12 | 2,145 | 2,155 | 2,105 | 2,110 | 34,500 | 2,110 |
| 2007-06-11 | 2,155 | 2,165 | 2,140 | 2,140 | 20,600 | 2,140 |
| 2007-06-08 | 2,140 | 2,140 | 2,110 | 2,135 | 75,500 | 2,135 |
| 2007-06-07 | 2,175 | 2,220 | 2,175 | 2,190 | 42,900 | 2,190 |
| 2007-06-06 | 2,190 | 2,210 | 2,180 | 2,190 | 53,800 | 2,190 |
| 2007-06-05 | 2,240 | 2,280 | 2,220 | 2,230 | 50,100 | 2,230 |
| 2007-06-04 | 2,215 | 2,250 | 2,195 | 2,250 | 25,500 | 2,250 |
| 2007-06-01 | 2,185 | 2,220 | 2,185 | 2,205 | 26,500 | 2,205 |
| 2007-05-31 | 2,215 | 2,220 | 2,170 | 2,185 | 45,700 | 2,185 |
| 2007-05-30 | 2,155 | 2,205 | 2,155 | 2,175 | 28,400 | 2,175 |
| 2007-05-29 | 2,125 | 2,165 | 2,125 | 2,160 | 19,200 | 2,160 |
| 2007-05-28 | 2,105 | 2,135 | 2,105 | 2,125 | 40,200 | 2,125 |
| 2007-05-25 | 2,225 | 2,230 | 2,125 | 2,145 | 101,200 | 2,145 |
| 2007-05-24 | 2,225 | 2,265 | 2,225 | 2,225 | 53,900 | 2,225 |
| 2007-05-23 | 2,265 | 2,310 | 2,240 | 2,255 | 105,400 | 2,255 |
| 2007-05-22 | 2,175 | 2,280 | 2,150 | 2,275 | 100,000 | 2,275 |
| 2007-05-21 | 2,180 | 2,185 | 2,125 | 2,175 | 44,500 | 2,175 |
| 2007-05-18 | 2,185 | 2,200 | 2,170 | 2,180 | 28,200 | 2,180 |
| 2007-05-17 | 2,195 | 2,215 | 2,185 | 2,190 | 29,000 | 2,190 |
| 2007-05-16 | 2,160 | 2,195 | 2,160 | 2,170 | 30,100 | 2,170 |
| 2007-05-15 | 2,205 | 2,210 | 2,160 | 2,160 | 48,400 | 2,160 |
| 2007-05-14 | 2,240 | 2,240 | 2,185 | 2,210 | 12,500 | 2,210 |
| 2007-05-11 | 2,240 | 2,250 | 2,180 | 2,205 | 30,200 | 2,205 |
| 2007-05-10 | 2,265 | 2,265 | 2,205 | 2,240 | 39,900 | 2,240 |
| 2007-05-09 | 2,250 | 2,275 | 2,250 | 2,255 | 28,300 | 2,255 |
| 2007-05-08 | 2,245 | 2,260 | 2,230 | 2,255 | 41,400 | 2,255 |
| 2007-05-07 | 2,240 | 2,270 | 2,240 | 2,265 | 18,700 | 2,265 |
| 2007-05-02 | 2,225 | 2,260 | 2,195 | 2,240 | 42,000 | 2,240 |
| 2007-05-01 | 2,275 | 2,290 | 2,260 | 2,260 | 19,700 | 2,260 |
| 2007-04-27 | 2,230 | 2,285 | 2,230 | 2,255 | 26,700 | 2,255 |
| 2007-04-26 | 2,210 | 2,245 | 2,205 | 2,235 | 42,000 | 2,235 |
| 2007-04-25 | 2,170 | 2,255 | 2,170 | 2,250 | 74,400 | 2,250 |
| 2007-04-24 | 2,180 | 2,190 | 2,165 | 2,180 | 31,100 | 2,180 |
| 2007-04-23 | 2,245 | 2,265 | 2,175 | 2,180 | 54,500 | 2,180 |
| 2007-04-20 | 2,250 | 2,290 | 2,230 | 2,240 | 32,400 | 2,240 |
| 2007-04-19 | 2,295 | 2,295 | 2,220 | 2,255 | 33,800 | 2,255 |
| 2007-04-18 | 2,270 | 2,300 | 2,260 | 2,300 | 39,300 | 2,300 |
| 2007-04-17 | 2,265 | 2,265 | 2,215 | 2,230 | 35,800 | 2,230 |
| 2007-04-16 | 2,255 | 2,280 | 2,245 | 2,260 | 51,500 | 2,260 |
| 2007-04-13 | 2,300 | 2,305 | 2,220 | 2,220 | 68,400 | 2,220 |
| 2007-04-12 | 2,260 | 2,305 | 2,255 | 2,295 | 113,500 | 2,295 |
| 2007-04-11 | 2,255 | 2,275 | 2,245 | 2,260 | 57,500 | 2,260 |
| 2007-04-10 | 2,260 | 2,280 | 2,225 | 2,230 | 50,600 | 2,230 |
| 2007-04-09 | 2,220 | 2,260 | 2,220 | 2,255 | 40,900 | 2,255 |
| 2007-04-06 | 2,220 | 2,230 | 2,210 | 2,220 | 41,100 | 2,220 |
| 2007-04-05 | 2,155 | 2,250 | 2,140 | 2,220 | 120,900 | 2,220 |
| 2007-04-04 | 2,145 | 2,160 | 2,130 | 2,155 | 24,800 | 2,155 |
| 2007-04-03 | 2,140 | 2,150 | 2,090 | 2,105 | 74,200 | 2,105 |
| 2007-04-02 | 2,175 | 2,180 | 2,115 | 2,115 | 86,600 | 2,115 |
| 2007-03-30 | 2,165 | 2,175 | 2,140 | 2,140 | 42,800 | 2,140 |
| 2007-03-29 | 2,125 | 2,165 | 2,125 | 2,155 | 25,400 | 2,155 |
| 2007-03-28 | 2,140 | 2,165 | 2,140 | 2,150 | 21,700 | 2,150 |
| 2007-03-27 | 2,180 | 2,180 | 2,140 | 2,155 | 26,500 | 2,155 |
| 2007-03-26 | 2,225 | 2,225 | 2,180 | 2,190 | 51,000 | 2,190 |
| 2007-03-23 | 2,200 | 2,215 | 2,170 | 2,185 | 48,900 | 2,185 |
| 2007-03-22 | 2,215 | 2,225 | 2,215 | 2,220 | 36,500 | 2,220 |
| 2007-03-20 | 2,175 | 2,210 | 2,165 | 2,190 | 62,300 | 2,190 |
| 2007-03-19 | 2,145 | 2,175 | 2,135 | 2,170 | 47,100 | 2,170 |
| 2007-03-16 | 2,155 | 2,155 | 2,125 | 2,125 | 36,500 | 2,125 |
| 2007-03-15 | 2,155 | 2,155 | 2,135 | 2,150 | 21,600 | 2,150 |
| 2007-03-14 | 2,120 | 2,130 | 2,080 | 2,095 | 40,200 | 2,095 |
| 2007-03-13 | 2,150 | 2,175 | 2,125 | 2,150 | 102,500 | 2,150 |
| 2007-03-12 | 2,150 | 2,170 | 2,125 | 2,140 | 59,700 | 2,140 |
| 2007-03-09 | 2,145 | 2,180 | 2,125 | 2,160 | 151,400 | 2,160 |
| 2007-03-08 | 2,050 | 2,120 | 2,035 | 2,120 | 59,900 | 2,120 |
| 2007-03-07 | 2,075 | 2,075 | 2,045 | 2,055 | 46,000 | 2,055 |
| 2007-03-06 | 1,962 | 2,035 | 1,962 | 2,035 | 51,000 | 2,035 |
| 2007-03-05 | 2,030 | 2,045 | 1,974 | 1,978 | 74,300 | 1,978 |
| 2007-03-02 | 2,055 | 2,065 | 2,030 | 2,035 | 89,600 | 2,035 |
| 2007-03-01 | 2,075 | 2,115 | 2,060 | 2,095 | 35,100 | 2,095 |
| 2007-02-28 | 2,055 | 2,100 | 2,040 | 2,090 | 56,500 | 2,090 |
| 2007-02-27 | 2,125 | 2,135 | 2,115 | 2,125 | 27,200 | 2,125 |
| 2007-02-26 | 2,125 | 2,130 | 2,115 | 2,120 | 33,600 | 2,120 |
| 2007-02-23 | 2,130 | 2,130 | 2,105 | 2,115 | 31,900 | 2,115 |
| 2007-02-22 | 2,120 | 2,125 | 2,110 | 2,125 | 23,900 | 2,125 |
| 2007-02-21 | 2,100 | 2,110 | 2,095 | 2,100 | 83,200 | 2,100 |
| 2007-02-20 | 2,105 | 2,110 | 2,100 | 2,105 | 22,600 | 2,105 |
| 2007-02-19 | 2,115 | 2,120 | 2,095 | 2,115 | 51,700 | 2,115 |
| 2007-02-16 | 2,145 | 2,145 | 2,125 | 2,145 | 25,000 | 2,145 |
| 2007-02-15 | 2,105 | 2,135 | 2,105 | 2,130 | 35,700 | 2,130 |
| 2007-02-14 | 2,110 | 2,115 | 2,095 | 2,105 | 43,500 | 2,105 |
| 2007-02-13 | 2,120 | 2,125 | 2,105 | 2,115 | 33,600 | 2,115 |
| 2007-02-09 | 2,095 | 2,120 | 2,095 | 2,115 | 32,800 | 2,115 |
| 2007-02-08 | 2,110 | 2,115 | 2,090 | 2,105 | 20,600 | 2,105 |
| 2007-02-07 | 2,125 | 2,125 | 2,100 | 2,115 | 46,400 | 2,115 |
| 2007-02-06 | 2,110 | 2,125 | 2,105 | 2,120 | 45,300 | 2,120 |
| 2007-02-05 | 2,140 | 2,140 | 2,105 | 2,105 | 35,800 | 2,105 |
| 2007-02-02 | 2,135 | 2,145 | 2,125 | 2,130 | 23,200 | 2,130 |
| 2007-02-01 | 2,145 | 2,145 | 2,125 | 2,135 | 37,800 | 2,135 |
| 2007-01-31 | 2,145 | 2,145 | 2,100 | 2,115 | 31,700 | 2,115 |
| 2007-01-30 | 2,125 | 2,150 | 2,115 | 2,120 | 42,600 | 2,120 |
| 2007-01-29 | 2,090 | 2,150 | 2,090 | 2,135 | 55,200 | 2,135 |
| 2007-01-26 | 2,115 | 2,115 | 2,075 | 2,115 | 88,400 | 2,115 |
| 2007-01-25 | 2,125 | 2,155 | 2,120 | 2,145 | 53,700 | 2,145 |
| 2007-01-24 | 2,165 | 2,165 | 2,120 | 2,135 | 30,400 | 2,135 |
| 2007-01-23 | 2,165 | 2,165 | 2,130 | 2,140 | 43,900 | 2,140 |
| 2007-01-22 | 2,140 | 2,165 | 2,120 | 2,160 | 53,800 | 2,160 |
| 2007-01-19 | 2,130 | 2,135 | 2,105 | 2,125 | 50,200 | 2,125 |
| 2007-01-18 | 2,140 | 2,155 | 2,080 | 2,110 | 78,000 | 2,110 |
| 2007-01-17 | 2,100 | 2,110 | 2,065 | 2,100 | 71,200 | 2,100 |
| 2007-01-16 | 2,120 | 2,125 | 2,110 | 2,120 | 21,500 | 2,120 |
| 2007-01-15 | 2,100 | 2,160 | 2,085 | 2,130 | 86,200 | 2,130 |
| 2007-01-12 | 2,085 | 2,095 | 2,075 | 2,085 | 109,600 | 2,085 |
| 2007-01-11 | 2,055 | 2,100 | 2,055 | 2,080 | 52,700 | 2,080 |
| 2007-01-10 | 2,145 | 2,150 | 2,030 | 2,045 | 232,500 | 2,045 |
| 2007-01-09 | 2,170 | 2,180 | 2,140 | 2,145 | 85,100 | 2,145 |
| 2007-01-05 | 2,180 | 2,220 | 2,180 | 2,185 | 46,000 | 2,185 |
| 2007-01-04 | 2,170 | 2,180 | 2,165 | 2,175 | 15,200 | 2,175 |
分割・併合履歴 ： [1991-10-28]1株→1.2株 [1990-10-26]1株→1.2株 [1989-04-25]1株→1.2株 [1988-10-27]1株→1.2株
