8424 芙蓉総合リース(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 | 3,000 | 3,030 | 2,955 | 2,955 | 41,500 | 985 |
| 2007-12-27 | 3,140 | 3,140 | 3,040 | 3,080 | 73,500 | 1,026.67 |
| 2007-12-26 | 3,070 | 3,120 | 3,040 | 3,100 | 41,500 | 1,033.33 |
| 2007-12-25 | 3,000 | 3,080 | 2,990 | 3,050 | 55,300 | 1,016.67 |
| 2007-12-21 | 2,980 | 2,980 | 2,850 | 2,895 | 91,300 | 965 |
| 2007-12-20 | 3,020 | 3,080 | 2,920 | 2,950 | 70,500 | 983.33 |
| 2007-12-19 | 2,985 | 3,080 | 2,970 | 2,980 | 62,400 | 993.33 |
| 2007-12-18 | 3,040 | 3,090 | 2,955 | 3,020 | 73,400 | 1,006.67 |
| 2007-12-17 | 3,150 | 3,180 | 3,050 | 3,060 | 67,700 | 1,020 |
| 2007-12-14 | 3,100 | 3,180 | 3,070 | 3,100 | 77,000 | 1,033.33 |
| 2007-12-13 | 3,220 | 3,240 | 3,120 | 3,130 | 57,300 | 1,043.33 |
| 2007-12-12 | 3,050 | 3,310 | 3,050 | 3,270 | 126,000 | 1,090 |
| 2007-12-11 | 3,190 | 3,220 | 3,140 | 3,150 | 44,000 | 1,050 |
| 2007-12-10 | 3,210 | 3,210 | 3,130 | 3,150 | 48,900 | 1,050 |
| 2007-12-07 | 3,270 | 3,290 | 3,180 | 3,250 | 95,200 | 1,083.33 |
| 2007-12-06 | 3,250 | 3,250 | 3,190 | 3,240 | 42,300 | 1,080 |
| 2007-12-05 | 3,120 | 3,170 | 3,070 | 3,170 | 57,400 | 1,056.67 |
| 2007-12-04 | 3,350 | 3,350 | 3,160 | 3,170 | 107,800 | 1,056.67 |
| 2007-12-03 | 3,300 | 3,370 | 3,240 | 3,340 | 80,300 | 1,113.33 |
| 2007-11-30 | 3,170 | 3,290 | 3,110 | 3,270 | 86,900 | 1,090 |
| 2007-11-29 | 3,120 | 3,200 | 3,110 | 3,150 | 65,500 | 1,050 |
| 2007-11-28 | 3,050 | 3,080 | 2,975 | 3,030 | 83,400 | 1,010 |
| 2007-11-27 | 2,905 | 3,020 | 2,895 | 3,010 | 201,500 | 1,003.33 |
| 2007-11-26 | 2,900 | 3,040 | 2,895 | 2,945 | 112,300 | 981.67 |
| 2007-11-22 | 2,960 | 3,010 | 2,905 | 2,935 | 133,300 | 978.33 |
| 2007-11-21 | 3,100 | 3,100 | 3,000 | 3,010 | 84,300 | 1,003.33 |
| 2007-11-20 | 2,990 | 3,100 | 2,950 | 3,100 | 154,500 | 1,033.33 |
| 2007-11-19 | 3,210 | 3,250 | 2,990 | 2,995 | 122,300 | 998.33 |
| 2007-11-16 | 3,170 | 3,210 | 3,120 | 3,170 | 94,900 | 1,056.67 |
| 2007-11-15 | 3,400 | 3,460 | 3,230 | 3,230 | 154,000 | 1,076.67 |
| 2007-11-14 | 3,360 | 3,380 | 3,300 | 3,360 | 76,600 | 1,120 |
| 2007-11-13 | 3,230 | 3,330 | 3,230 | 3,270 | 92,600 | 1,090 |
| 2007-11-12 | 3,250 | 3,310 | 3,150 | 3,250 | 131,700 | 1,083.33 |
| 2007-11-09 | 3,370 | 3,420 | 3,240 | 3,250 | 130,300 | 1,083.33 |
| 2007-11-08 | 3,300 | 3,320 | 3,230 | 3,290 | 142,100 | 1,096.67 |
| 2007-11-07 | 3,600 | 3,630 | 3,300 | 3,340 | 228,900 | 1,113.33 |
| 2007-11-06 | 3,500 | 3,810 | 3,500 | 3,710 | 164,500 | 1,236.67 |
| 2007-11-05 | 3,710 | 3,710 | 3,510 | 3,540 | 107,200 | 1,180 |
| 2007-11-02 | 3,710 | 3,820 | 3,670 | 3,730 | 83,800 | 1,243.33 |
| 2007-11-01 | 3,860 | 3,970 | 3,840 | 3,850 | 151,300 | 1,283.33 |
| 2007-10-31 | 3,680 | 3,890 | 3,650 | 3,800 | 215,900 | 1,266.67 |
| 2007-10-30 | 3,590 | 3,700 | 3,560 | 3,630 | 217,300 | 1,210 |
| 2007-10-29 | 3,610 | 3,700 | 3,560 | 3,570 | 207,300 | 1,190 |
| 2007-10-26 | 3,680 | 3,690 | 3,590 | 3,600 | 94,500 | 1,200 |
| 2007-10-25 | 3,690 | 3,740 | 3,650 | 3,680 | 125,200 | 1,226.67 |
| 2007-10-24 | 3,670 | 3,770 | 3,650 | 3,670 | 121,000 | 1,223.33 |
| 2007-10-23 | 3,710 | 3,750 | 3,620 | 3,650 | 112,500 | 1,216.67 |
| 2007-10-22 | 3,640 | 3,720 | 3,610 | 3,680 | 94,700 | 1,226.67 |
| 2007-10-19 | 3,660 | 3,720 | 3,590 | 3,710 | 127,200 | 1,236.67 |
| 2007-10-18 | 3,540 | 3,730 | 3,520 | 3,650 | 147,900 | 1,216.67 |
| 2007-10-17 | 3,590 | 3,630 | 3,510 | 3,530 | 153,900 | 1,176.67 |
| 2007-10-16 | 3,620 | 3,640 | 3,570 | 3,580 | 102,000 | 1,193.33 |
| 2007-10-15 | 3,610 | 3,670 | 3,590 | 3,630 | 90,000 | 1,210 |
| 2007-10-12 | 3,580 | 3,650 | 3,560 | 3,570 | 116,300 | 1,190 |
| 2007-10-11 | 3,550 | 3,590 | 3,450 | 3,560 | 118,300 | 1,186.67 |
| 2007-10-10 | 3,590 | 3,620 | 3,480 | 3,530 | 136,700 | 1,176.67 |
| 2007-10-09 | 3,450 | 3,570 | 3,450 | 3,540 | 115,500 | 1,180 |
| 2007-10-05 | 3,300 | 3,460 | 3,300 | 3,420 | 113,000 | 1,140 |
| 2007-10-04 | 3,310 | 3,360 | 3,240 | 3,320 | 86,600 | 1,106.67 |
| 2007-10-03 | 3,190 | 3,310 | 3,160 | 3,310 | 60,600 | 1,103.33 |
| 2007-10-02 | 3,120 | 3,200 | 3,120 | 3,170 | 73,600 | 1,056.67 |
| 2007-10-01 | 3,080 | 3,120 | 3,030 | 3,100 | 83,600 | 1,033.33 |
| 2007-09-28 | 2,965 | 3,070 | 2,945 | 3,040 | 127,500 | 1,013.33 |
| 2007-09-27 | 2,765 | 2,960 | 2,720 | 2,925 | 214,300 | 975 |
| 2007-09-26 | 2,560 | 2,730 | 2,545 | 2,675 | 164,700 | 891.67 |
| 2007-09-25 | 2,495 | 2,560 | 2,450 | 2,505 | 120,000 | 835 |
| 2007-09-21 | 2,635 | 2,665 | 2,465 | 2,500 | 136,700 | 833.33 |
| 2007-09-20 | 2,875 | 2,875 | 2,650 | 2,675 | 118,000 | 891.67 |
| 2007-09-19 | 2,870 | 2,920 | 2,850 | 2,875 | 51,600 | 958.33 |
| 2007-09-18 | 2,925 | 2,925 | 2,810 | 2,835 | 60,700 | 945 |
| 2007-09-14 | 2,895 | 2,960 | 2,890 | 2,930 | 87,900 | 976.67 |
| 2007-09-13 | 2,920 | 2,955 | 2,920 | 2,925 | 27,700 | 975 |
| 2007-09-12 | 2,995 | 3,010 | 2,935 | 2,955 | 74,500 | 985 |
| 2007-09-11 | 2,960 | 3,020 | 2,905 | 2,995 | 76,700 | 998.33 |
| 2007-09-10 | 3,060 | 3,070 | 2,990 | 3,010 | 76,300 | 1,003.33 |
| 2007-09-07 | 3,150 | 3,180 | 3,090 | 3,120 | 67,100 | 1,040 |
| 2007-09-06 | 3,140 | 3,180 | 3,120 | 3,150 | 68,000 | 1,050 |
| 2007-09-05 | 3,240 | 3,250 | 3,180 | 3,180 | 62,800 | 1,060 |
| 2007-09-04 | 3,270 | 3,280 | 3,220 | 3,270 | 22,000 | 1,090 |
| 2007-09-03 | 3,310 | 3,310 | 3,230 | 3,250 | 38,000 | 1,083.33 |
| 2007-08-31 | 3,190 | 3,300 | 3,170 | 3,300 | 76,900 | 1,100 |
| 2007-08-30 | 3,160 | 3,210 | 3,140 | 3,170 | 44,200 | 1,056.67 |
| 2007-08-29 | 3,130 | 3,140 | 3,060 | 3,130 | 54,500 | 1,043.33 |
| 2007-08-28 | 3,200 | 3,210 | 3,160 | 3,180 | 22,600 | 1,060 |
| 2007-08-27 | 3,240 | 3,300 | 3,190 | 3,230 | 74,200 | 1,076.67 |
| 2007-08-24 | 3,240 | 3,260 | 3,200 | 3,220 | 32,800 | 1,073.33 |
| 2007-08-23 | 3,080 | 3,250 | 3,020 | 3,250 | 91,300 | 1,083.33 |
| 2007-08-22 | 3,070 | 3,130 | 3,040 | 3,120 | 37,900 | 1,040 |
| 2007-08-21 | 3,090 | 3,140 | 2,970 | 3,090 | 107,100 | 1,030 |
| 2007-08-20 | 2,975 | 3,040 | 2,970 | 3,010 | 112,000 | 1,003.33 |
| 2007-08-17 | 3,100 | 3,100 | 2,855 | 2,865 | 122,000 | 955 |
| 2007-08-16 | 3,150 | 3,170 | 3,040 | 3,100 | 82,600 | 1,033.33 |
| 2007-08-15 | 3,360 | 3,450 | 3,180 | 3,180 | 90,900 | 1,060 |
| 2007-08-14 | 3,310 | 3,430 | 3,300 | 3,400 | 67,000 | 1,133.33 |
| 2007-08-13 | 3,000 | 3,360 | 2,995 | 3,360 | 203,200 | 1,120 |
| 2007-08-10 | 3,000 | 3,040 | 2,890 | 2,960 | 158,700 | 986.67 |
| 2007-08-09 | 3,250 | 3,250 | 3,010 | 3,100 | 180,100 | 1,033.33 |
| 2007-08-08 | 3,370 | 3,400 | 3,190 | 3,250 | 120,500 | 1,083.33 |
| 2007-08-07 | 3,550 | 3,550 | 3,370 | 3,390 | 67,300 | 1,130 |
| 2007-08-06 | 3,640 | 3,670 | 3,540 | 3,540 | 89,000 | 1,180 |
| 2007-08-03 | 3,740 | 3,740 | 3,670 | 3,720 | 21,000 | 1,240 |
| 2007-08-02 | 3,730 | 3,730 | 3,670 | 3,720 | 36,900 | 1,240 |
| 2007-08-01 | 3,760 | 3,760 | 3,670 | 3,680 | 30,500 | 1,226.67 |
| 2007-07-31 | 3,690 | 3,770 | 3,660 | 3,760 | 37,700 | 1,253.33 |
| 2007-07-30 | 3,600 | 3,700 | 3,540 | 3,660 | 40,700 | 1,220 |
| 2007-07-27 | 3,750 | 3,760 | 3,610 | 3,660 | 52,900 | 1,220 |
| 2007-07-26 | 3,780 | 3,810 | 3,760 | 3,760 | 28,200 | 1,253.33 |
| 2007-07-25 | 3,790 | 3,850 | 3,760 | 3,830 | 47,000 | 1,276.67 |
| 2007-07-24 | 3,890 | 3,890 | 3,770 | 3,800 | 138,500 | 1,266.67 |
| 2007-07-23 | 4,000 | 4,010 | 3,900 | 3,920 | 25,900 | 1,306.67 |
| 2007-07-20 | 4,010 | 4,030 | 3,990 | 4,000 | 31,800 | 1,333.33 |
| 2007-07-19 | 4,050 | 4,070 | 4,020 | 4,060 | 45,100 | 1,353.33 |
| 2007-07-18 | 4,110 | 4,120 | 4,050 | 4,060 | 33,500 | 1,353.33 |
| 2007-07-17 | 4,170 | 4,190 | 4,080 | 4,140 | 48,700 | 1,380 |
| 2007-07-13 | 4,160 | 4,190 | 4,110 | 4,160 | 33,000 | 1,386.67 |
| 2007-07-12 | 4,190 | 4,200 | 4,080 | 4,110 | 48,500 | 1,370 |
| 2007-07-11 | 4,130 | 4,210 | 4,070 | 4,140 | 26,000 | 1,380 |
| 2007-07-10 | 4,230 | 4,270 | 4,220 | 4,250 | 31,800 | 1,416.67 |
| 2007-07-09 | 4,140 | 4,240 | 4,120 | 4,220 | 52,400 | 1,406.67 |
| 2007-07-06 | 4,170 | 4,170 | 4,060 | 4,110 | 30,300 | 1,370 |
| 2007-07-05 | 4,160 | 4,180 | 4,120 | 4,160 | 32,500 | 1,386.67 |
| 2007-07-04 | 4,250 | 4,250 | 4,170 | 4,170 | 30,500 | 1,390 |
| 2007-07-03 | 4,160 | 4,230 | 4,110 | 4,220 | 75,300 | 1,406.67 |
| 2007-07-02 | 4,140 | 4,190 | 4,110 | 4,150 | 59,800 | 1,383.33 |
| 2007-06-29 | 4,180 | 4,180 | 4,060 | 4,120 | 61,800 | 1,373.33 |
| 2007-06-28 | 4,120 | 4,120 | 4,010 | 4,110 | 45,200 | 1,370 |
| 2007-06-27 | 4,120 | 4,120 | 4,000 | 4,020 | 61,800 | 1,340 |
| 2007-06-26 | 4,240 | 4,240 | 3,960 | 4,090 | 140,600 | 1,363.33 |
| 2007-06-25 | 4,260 | 4,260 | 4,180 | 4,200 | 30,100 | 1,400 |
| 2007-06-22 | 4,180 | 4,250 | 4,150 | 4,250 | 27,400 | 1,416.67 |
| 2007-06-21 | 4,230 | 4,240 | 4,120 | 4,180 | 63,800 | 1,393.33 |
| 2007-06-20 | 4,230 | 4,340 | 4,170 | 4,290 | 47,300 | 1,430 |
| 2007-06-19 | 4,430 | 4,440 | 4,190 | 4,210 | 112,400 | 1,403.33 |
| 2007-06-18 | 4,410 | 4,470 | 4,370 | 4,450 | 34,800 | 1,483.33 |
| 2007-06-15 | 4,340 | 4,380 | 4,320 | 4,340 | 17,800 | 1,446.67 |
| 2007-06-14 | 4,350 | 4,370 | 4,310 | 4,310 | 33,100 | 1,436.67 |
| 2007-06-13 | 4,430 | 4,450 | 4,340 | 4,360 | 44,800 | 1,453.33 |
| 2007-06-12 | 4,410 | 4,460 | 4,330 | 4,440 | 43,400 | 1,480 |
| 2007-06-11 | 4,390 | 4,420 | 4,320 | 4,400 | 34,500 | 1,466.67 |
| 2007-06-08 | 4,450 | 4,460 | 4,350 | 4,380 | 59,300 | 1,460 |
| 2007-06-07 | 4,440 | 4,470 | 4,370 | 4,460 | 36,200 | 1,486.67 |
| 2007-06-06 | 4,390 | 4,490 | 4,390 | 4,460 | 60,900 | 1,486.67 |
| 2007-06-05 | 4,330 | 4,390 | 4,320 | 4,390 | 21,700 | 1,463.33 |
| 2007-06-04 | 4,480 | 4,480 | 4,320 | 4,360 | 41,500 | 1,453.33 |
| 2007-06-01 | 4,470 | 4,530 | 4,410 | 4,460 | 53,100 | 1,486.67 |
| 2007-05-31 | 4,450 | 4,460 | 4,400 | 4,440 | 37,700 | 1,480 |
| 2007-05-30 | 4,430 | 4,460 | 4,380 | 4,440 | 54,200 | 1,480 |
| 2007-05-29 | 4,280 | 4,430 | 4,270 | 4,420 | 35,000 | 1,473.33 |
| 2007-05-28 | 4,340 | 4,360 | 4,330 | 4,330 | 13,700 | 1,443.33 |
| 2007-05-25 | 4,280 | 4,350 | 4,220 | 4,340 | 78,000 | 1,446.67 |
| 2007-05-24 | 4,360 | 4,370 | 4,210 | 4,320 | 76,600 | 1,440 |
| 2007-05-23 | 4,190 | 4,380 | 4,190 | 4,340 | 61,400 | 1,446.67 |
| 2007-05-22 | 4,100 | 4,240 | 4,100 | 4,220 | 66,900 | 1,406.67 |
| 2007-05-21 | 4,070 | 4,210 | 4,040 | 4,190 | 118,200 | 1,396.67 |
| 2007-05-18 | 4,150 | 4,160 | 4,040 | 4,060 | 81,900 | 1,353.33 |
| 2007-05-17 | 4,200 | 4,270 | 4,130 | 4,170 | 81,400 | 1,390 |
| 2007-05-16 | 4,260 | 4,260 | 4,040 | 4,180 | 97,800 | 1,393.33 |
| 2007-05-15 | 4,160 | 4,240 | 4,160 | 4,220 | 105,200 | 1,406.67 |
| 2007-05-14 | 4,180 | 4,240 | 4,140 | 4,150 | 111,900 | 1,383.33 |
| 2007-05-11 | 4,110 | 4,160 | 4,100 | 4,130 | 86,700 | 1,376.67 |
| 2007-05-10 | 4,070 | 4,210 | 4,060 | 4,080 | 107,100 | 1,360 |
| 2007-05-09 | 4,020 | 4,060 | 4,000 | 4,050 | 49,300 | 1,350 |
| 2007-05-08 | 3,970 | 4,050 | 3,970 | 4,000 | 63,600 | 1,333.33 |
| 2007-05-07 | 3,930 | 3,970 | 3,900 | 3,970 | 56,900 | 1,323.33 |
| 2007-05-02 | 3,810 | 3,900 | 3,790 | 3,880 | 50,100 | 1,293.33 |
| 2007-05-01 | 3,800 | 3,870 | 3,770 | 3,820 | 79,700 | 1,273.33 |
| 2007-04-27 | 3,740 | 3,840 | 3,740 | 3,820 | 64,600 | 1,273.33 |
| 2007-04-26 | 3,860 | 3,870 | 3,640 | 3,760 | 145,900 | 1,253.33 |
| 2007-04-25 | 3,930 | 3,950 | 3,870 | 3,890 | 74,100 | 1,296.67 |
| 2007-04-24 | 3,900 | 3,970 | 3,880 | 3,950 | 74,200 | 1,316.67 |
| 2007-04-23 | 4,000 | 4,000 | 3,850 | 3,870 | 109,500 | 1,290 |
| 2007-04-20 | 3,980 | 3,990 | 3,880 | 3,900 | 99,600 | 1,300 |
| 2007-04-19 | 4,000 | 4,020 | 3,910 | 3,990 | 134,600 | 1,330 |
| 2007-04-18 | 4,080 | 4,110 | 3,960 | 4,030 | 125,400 | 1,343.33 |
| 2007-04-17 | 4,150 | 4,290 | 4,050 | 4,080 | 131,300 | 1,360 |
| 2007-04-16 | 4,180 | 4,220 | 4,040 | 4,100 | 112,400 | 1,366.67 |
| 2007-04-13 | 4,260 | 4,300 | 4,200 | 4,220 | 46,000 | 1,406.67 |
| 2007-04-12 | 4,350 | 4,390 | 4,270 | 4,280 | 85,100 | 1,426.67 |
| 2007-04-11 | 4,380 | 4,420 | 4,360 | 4,370 | 64,100 | 1,456.67 |
| 2007-04-10 | 4,430 | 4,470 | 4,390 | 4,420 | 62,200 | 1,473.33 |
| 2007-04-09 | 4,470 | 4,510 | 4,430 | 4,450 | 64,000 | 1,483.33 |
| 2007-04-06 | 4,480 | 4,540 | 4,480 | 4,500 | 21,700 | 1,500 |
| 2007-04-05 | 4,530 | 4,580 | 4,480 | 4,530 | 98,400 | 1,510 |
| 2007-04-04 | 4,470 | 4,560 | 4,470 | 4,530 | 29,700 | 1,510 |
| 2007-04-03 | 4,480 | 4,510 | 4,410 | 4,480 | 101,700 | 1,493.33 |
| 2007-04-02 | 4,620 | 4,650 | 4,430 | 4,430 | 124,900 | 1,476.67 |
| 2007-03-30 | 4,640 | 4,670 | 4,570 | 4,640 | 67,000 | 1,546.67 |
| 2007-03-29 | 4,490 | 4,660 | 4,480 | 4,640 | 80,700 | 1,546.67 |
| 2007-03-28 | 4,450 | 4,610 | 4,450 | 4,530 | 87,100 | 1,510 |
| 2007-03-27 | 4,480 | 4,520 | 4,430 | 4,500 | 55,800 | 1,500 |
| 2007-03-26 | 4,420 | 4,530 | 4,410 | 4,510 | 114,300 | 1,503.33 |
| 2007-03-23 | 4,450 | 4,450 | 4,340 | 4,420 | 93,400 | 1,473.33 |
| 2007-03-22 | 4,440 | 4,460 | 4,380 | 4,410 | 77,200 | 1,470 |
| 2007-03-20 | 4,350 | 4,410 | 4,310 | 4,340 | 52,400 | 1,446.67 |
| 2007-03-19 | 4,290 | 4,320 | 4,260 | 4,300 | 59,400 | 1,433.33 |
| 2007-03-16 | 4,330 | 4,400 | 4,280 | 4,350 | 64,400 | 1,450 |
| 2007-03-15 | 4,210 | 4,310 | 4,210 | 4,300 | 48,900 | 1,433.33 |
| 2007-03-14 | 4,330 | 4,350 | 4,150 | 4,220 | 120,300 | 1,406.67 |
| 2007-03-13 | 4,380 | 4,400 | 4,280 | 4,280 | 90,100 | 1,426.67 |
| 2007-03-12 | 4,320 | 4,370 | 4,280 | 4,330 | 69,300 | 1,443.33 |
| 2007-03-09 | 4,170 | 4,310 | 4,160 | 4,280 | 157,300 | 1,426.67 |
| 2007-03-08 | 4,050 | 4,130 | 4,020 | 4,120 | 70,700 | 1,373.33 |
| 2007-03-07 | 4,180 | 4,190 | 4,030 | 4,050 | 55,100 | 1,350 |
| 2007-03-06 | 4,020 | 4,150 | 4,010 | 4,100 | 64,700 | 1,366.67 |
| 2007-03-05 | 4,290 | 4,290 | 3,990 | 4,020 | 98,200 | 1,340 |
| 2007-03-02 | 4,210 | 4,330 | 4,210 | 4,290 | 78,700 | 1,430 |
| 2007-03-01 | 4,320 | 4,380 | 4,220 | 4,250 | 94,700 | 1,416.67 |
| 2007-02-28 | 4,370 | 4,380 | 4,290 | 4,350 | 73,400 | 1,450 |
| 2007-02-27 | 4,440 | 4,480 | 4,430 | 4,470 | 57,900 | 1,490 |
| 2007-02-26 | 4,430 | 4,470 | 4,390 | 4,450 | 100,200 | 1,483.33 |
| 2007-02-23 | 4,470 | 4,470 | 4,380 | 4,420 | 155,600 | 1,473.33 |
| 2007-02-22 | 4,460 | 4,500 | 4,450 | 4,460 | 99,500 | 1,486.67 |
| 2007-02-21 | 4,450 | 4,570 | 4,430 | 4,510 | 83,200 | 1,503.33 |
| 2007-02-20 | 4,480 | 4,500 | 4,370 | 4,490 | 88,900 | 1,496.67 |
| 2007-02-19 | 4,510 | 4,540 | 4,470 | 4,510 | 48,400 | 1,503.33 |
| 2007-02-16 | 4,570 | 4,620 | 4,550 | 4,560 | 48,800 | 1,520 |
| 2007-02-15 | 4,600 | 4,620 | 4,550 | 4,610 | 39,700 | 1,536.67 |
| 2007-02-14 | 4,590 | 4,700 | 4,550 | 4,590 | 78,000 | 1,530 |
| 2007-02-13 | 4,550 | 4,600 | 4,520 | 4,600 | 34,900 | 1,533.33 |
| 2007-02-09 | 4,520 | 4,560 | 4,460 | 4,540 | 52,000 | 1,513.33 |
| 2007-02-08 | 4,530 | 4,590 | 4,490 | 4,510 | 50,600 | 1,503.33 |
| 2007-02-07 | 4,550 | 4,570 | 4,440 | 4,560 | 86,100 | 1,520 |
| 2007-02-06 | 4,580 | 4,610 | 4,530 | 4,600 | 58,100 | 1,533.33 |
| 2007-02-05 | 4,660 | 4,690 | 4,620 | 4,650 | 59,800 | 1,550 |
| 2007-02-02 | 4,590 | 4,680 | 4,540 | 4,660 | 83,400 | 1,553.33 |
| 2007-02-01 | 4,450 | 4,600 | 4,450 | 4,590 | 90,400 | 1,530 |
| 2007-01-31 | 4,560 | 4,560 | 4,440 | 4,490 | 53,400 | 1,496.67 |
| 2007-01-30 | 4,580 | 4,600 | 4,540 | 4,540 | 81,600 | 1,513.33 |
| 2007-01-29 | 4,560 | 4,590 | 4,480 | 4,570 | 78,100 | 1,523.33 |
| 2007-01-26 | 4,490 | 4,530 | 4,460 | 4,510 | 63,700 | 1,503.33 |
| 2007-01-25 | 4,490 | 4,570 | 4,470 | 4,540 | 163,000 | 1,513.33 |
| 2007-01-24 | 4,460 | 4,480 | 4,430 | 4,450 | 108,200 | 1,483.33 |
| 2007-01-23 | 4,510 | 4,530 | 4,430 | 4,460 | 71,300 | 1,486.67 |
| 2007-01-22 | 4,580 | 4,630 | 4,510 | 4,560 | 175,500 | 1,520 |
| 2007-01-19 | 4,240 | 4,450 | 4,220 | 4,370 | 260,700 | 1,456.67 |
| 2007-01-18 | 4,190 | 4,290 | 4,130 | 4,240 | 120,400 | 1,413.33 |
| 2007-01-17 | 4,170 | 4,180 | 4,050 | 4,120 | 94,100 | 1,373.33 |
| 2007-01-16 | 4,110 | 4,250 | 4,060 | 4,160 | 162,600 | 1,386.67 |
| 2007-01-15 | 3,980 | 4,140 | 3,950 | 4,110 | 179,900 | 1,370 |
| 2007-01-12 | 3,890 | 4,010 | 3,830 | 3,950 | 236,000 | 1,316.67 |
| 2007-01-11 | 3,780 | 3,910 | 3,750 | 3,860 | 322,500 | 1,286.67 |
| 2007-01-10 | 3,730 | 3,790 | 3,690 | 3,770 | 151,300 | 1,256.67 |
| 2007-01-09 | 3,570 | 3,680 | 3,560 | 3,630 | 247,200 | 1,210 |
| 2007-01-05 | 3,570 | 3,660 | 3,550 | 3,570 | 122,900 | 1,190 |
| 2007-01-04 | 3,490 | 3,630 | 3,460 | 3,570 | 79,900 | 1,190 |
分割・併合履歴 ： [2025-03-28]1株→3株