8439 東京センチュリー(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 | 990 | 992 | 972 | 973 | 53,300 | 243.25 |
| 2007-12-27 | 1,023 | 1,023 | 1,003 | 1,008 | 76,400 | 252 |
| 2007-12-26 | 1,002 | 1,019 | 1,002 | 1,011 | 97,800 | 252.75 |
| 2007-12-25 | 1,007 | 1,022 | 978 | 997 | 193,500 | 249.25 |
| 2007-12-21 | 978 | 983 | 936 | 951 | 126,900 | 237.75 |
| 2007-12-20 | 996 | 1,006 | 973 | 976 | 138,400 | 244 |
| 2007-12-19 | 991 | 1,020 | 985 | 986 | 179,000 | 246.50 |
| 2007-12-18 | 991 | 1,038 | 981 | 999 | 284,900 | 249.75 |
| 2007-12-17 | 1,010 | 1,020 | 983 | 987 | 161,500 | 246.75 |
| 2007-12-14 | 1,064 | 1,078 | 1,017 | 1,023 | 302,000 | 255.75 |
| 2007-12-13 | 1,051 | 1,052 | 1,003 | 1,003 | 161,700 | 250.75 |
| 2007-12-12 | 1,010 | 1,039 | 1,001 | 1,032 | 123,900 | 258 |
| 2007-12-11 | 1,055 | 1,058 | 1,033 | 1,036 | 183,300 | 259 |
| 2007-12-10 | 1,039 | 1,072 | 1,039 | 1,056 | 184,400 | 264 |
| 2007-12-07 | 1,162 | 1,163 | 1,032 | 1,052 | 316,500 | 263 |
| 2007-12-06 | 1,001 | 1,026 | 999 | 1,022 | 215,400 | 255.50 |
| 2007-12-05 | 971 | 1,009 | 967 | 991 | 280,400 | 247.75 |
| 2007-12-04 | 1,001 | 1,002 | 971 | 971 | 220,800 | 242.75 |
| 2007-12-03 | 1,009 | 1,009 | 981 | 991 | 215,600 | 247.75 |
| 2007-11-30 | 947 | 995 | 947 | 979 | 341,600 | 244.75 |
| 2007-11-29 | 971 | 978 | 942 | 953 | 252,000 | 238.25 |
| 2007-11-28 | 951 | 957 | 923 | 931 | 351,200 | 232.75 |
| 2007-11-27 | 911 | 952 | 909 | 945 | 349,800 | 236.25 |
| 2007-11-26 | 891 | 959 | 891 | 935 | 374,800 | 233.75 |
| 2007-11-22 | 910 | 925 | 879 | 890 | 268,600 | 222.50 |
| 2007-11-21 | 930 | 946 | 900 | 911 | 276,200 | 227.75 |
| 2007-11-20 | 900 | 929 | 890 | 929 | 229,300 | 232.25 |
| 2007-11-19 | 983 | 994 | 922 | 935 | 272,400 | 233.75 |
| 2007-11-16 | 1,012 | 1,017 | 974 | 991 | 213,800 | 247.75 |
| 2007-11-15 | 1,040 | 1,057 | 1,022 | 1,032 | 221,700 | 258 |
| 2007-11-14 | 1,019 | 1,075 | 1,019 | 1,038 | 176,600 | 259.50 |
| 2007-11-13 | 991 | 1,031 | 989 | 1,002 | 189,400 | 250.50 |
| 2007-11-12 | 1,005 | 1,040 | 996 | 1,009 | 179,200 | 252.25 |
| 2007-11-09 | 1,089 | 1,100 | 1,029 | 1,037 | 186,200 | 259.25 |
| 2007-11-08 | 1,117 | 1,128 | 1,044 | 1,072 | 171,700 | 268 |
| 2007-11-07 | 1,182 | 1,182 | 1,108 | 1,116 | 232,700 | 279 |
| 2007-11-06 | 1,112 | 1,151 | 1,112 | 1,142 | 158,200 | 285.50 |
| 2007-11-05 | 1,131 | 1,149 | 1,105 | 1,113 | 157,600 | 278.25 |
| 2007-11-02 | 1,160 | 1,179 | 1,145 | 1,151 | 85,900 | 287.75 |
| 2007-11-01 | 1,230 | 1,255 | 1,160 | 1,182 | 155,100 | 295.50 |
| 2007-10-31 | 1,129 | 1,200 | 1,121 | 1,196 | 247,200 | 299 |
| 2007-10-30 | 1,161 | 1,161 | 1,119 | 1,133 | 245,000 | 283.25 |
| 2007-10-29 | 1,161 | 1,196 | 1,131 | 1,141 | 234,900 | 285.25 |
| 2007-10-26 | 1,122 | 1,175 | 1,122 | 1,156 | 153,000 | 289 |
| 2007-10-25 | 1,182 | 1,182 | 1,115 | 1,122 | 205,500 | 280.50 |
| 2007-10-24 | 1,206 | 1,214 | 1,155 | 1,162 | 204,100 | 290.50 |
| 2007-10-23 | 1,236 | 1,237 | 1,188 | 1,198 | 154,400 | 299.50 |
| 2007-10-22 | 1,207 | 1,257 | 1,205 | 1,234 | 140,600 | 308.50 |
| 2007-10-19 | 1,253 | 1,296 | 1,239 | 1,267 | 130,600 | 316.75 |
| 2007-10-18 | 1,237 | 1,315 | 1,237 | 1,265 | 131,000 | 316.25 |
| 2007-10-17 | 1,271 | 1,289 | 1,225 | 1,236 | 130,300 | 309 |
| 2007-10-16 | 1,285 | 1,308 | 1,261 | 1,271 | 131,700 | 317.75 |
| 2007-10-15 | 1,326 | 1,349 | 1,285 | 1,304 | 118,200 | 326 |
| 2007-10-12 | 1,329 | 1,380 | 1,327 | 1,327 | 147,000 | 331.75 |
| 2007-10-11 | 1,372 | 1,372 | 1,280 | 1,318 | 261,500 | 329.50 |
| 2007-10-10 | 1,399 | 1,415 | 1,357 | 1,371 | 141,200 | 342.75 |
| 2007-10-09 | 1,366 | 1,417 | 1,366 | 1,384 | 132,800 | 346 |
| 2007-10-05 | 1,340 | 1,378 | 1,335 | 1,364 | 124,100 | 341 |
| 2007-10-04 | 1,352 | 1,384 | 1,342 | 1,360 | 100,800 | 340 |
| 2007-10-03 | 1,313 | 1,371 | 1,313 | 1,361 | 165,500 | 340.25 |
| 2007-10-02 | 1,280 | 1,287 | 1,248 | 1,271 | 47,600 | 317.75 |
| 2007-10-01 | 1,283 | 1,295 | 1,234 | 1,268 | 144,300 | 317 |
| 2007-09-28 | 1,265 | 1,295 | 1,243 | 1,267 | 198,000 | 316.75 |
| 2007-09-27 | 1,194 | 1,265 | 1,190 | 1,247 | 179,500 | 311.75 |
| 2007-09-26 | 1,153 | 1,196 | 1,141 | 1,181 | 183,100 | 295.25 |
| 2007-09-25 | 1,126 | 1,179 | 1,099 | 1,152 | 135,100 | 288 |
| 2007-09-21 | 1,132 | 1,167 | 1,115 | 1,126 | 133,900 | 281.50 |
| 2007-09-20 | 1,198 | 1,202 | 1,155 | 1,169 | 133,900 | 292.25 |
| 2007-09-19 | 1,231 | 1,240 | 1,185 | 1,198 | 170,800 | 299.50 |
| 2007-09-18 | 1,207 | 1,220 | 1,158 | 1,191 | 159,000 | 297.75 |
| 2007-09-14 | 1,208 | 1,216 | 1,193 | 1,207 | 139,100 | 301.75 |
| 2007-09-13 | 1,239 | 1,239 | 1,208 | 1,214 | 91,700 | 303.50 |
| 2007-09-12 | 1,259 | 1,259 | 1,224 | 1,230 | 159,600 | 307.50 |
| 2007-09-11 | 1,252 | 1,265 | 1,218 | 1,248 | 188,700 | 312 |
| 2007-09-10 | 1,280 | 1,285 | 1,236 | 1,258 | 144,900 | 314.50 |
| 2007-09-07 | 1,306 | 1,325 | 1,281 | 1,298 | 156,300 | 324.50 |
| 2007-09-06 | 1,331 | 1,342 | 1,290 | 1,326 | 164,600 | 331.50 |
| 2007-09-05 | 1,360 | 1,366 | 1,322 | 1,339 | 112,300 | 334.75 |
| 2007-09-04 | 1,390 | 1,412 | 1,351 | 1,371 | 81,300 | 342.75 |
| 2007-09-03 | 1,420 | 1,420 | 1,347 | 1,389 | 146,400 | 347.25 |
| 2007-08-31 | 1,336 | 1,418 | 1,320 | 1,413 | 242,700 | 353.25 |
| 2007-08-30 | 1,323 | 1,333 | 1,303 | 1,316 | 92,000 | 329 |
| 2007-08-29 | 1,270 | 1,319 | 1,260 | 1,303 | 105,700 | 325.75 |
| 2007-08-28 | 1,330 | 1,370 | 1,324 | 1,347 | 98,800 | 336.75 |
| 2007-08-27 | 1,361 | 1,370 | 1,328 | 1,334 | 165,900 | 333.50 |
| 2007-08-24 | 1,333 | 1,374 | 1,327 | 1,352 | 286,000 | 338 |
| 2007-08-23 | 1,257 | 1,311 | 1,257 | 1,306 | 122,600 | 326.50 |
| 2007-08-22 | 1,246 | 1,280 | 1,236 | 1,267 | 111,700 | 316.75 |
| 2007-08-21 | 1,230 | 1,340 | 1,219 | 1,261 | 438,300 | 315.25 |
| 2007-08-20 | 1,243 | 1,268 | 1,160 | 1,179 | 394,000 | 294.75 |
| 2007-08-17 | 1,291 | 1,322 | 1,224 | 1,229 | 251,700 | 307.25 |
| 2007-08-16 | 1,315 | 1,335 | 1,283 | 1,305 | 243,100 | 326.25 |
| 2007-08-15 | 1,384 | 1,398 | 1,321 | 1,337 | 216,400 | 334.25 |
| 2007-08-14 | 1,312 | 1,412 | 1,312 | 1,374 | 248,700 | 343.50 |
| 2007-08-13 | 1,296 | 1,376 | 1,296 | 1,372 | 734,600 | 343 |
| 2007-08-10 | 1,260 | 1,273 | 1,161 | 1,176 | 340,000 | 294 |
| 2007-08-09 | 1,398 | 1,399 | 1,218 | 1,291 | 1,018,800 | 322.75 |
| 2007-08-08 | 1,436 | 1,462 | 1,400 | 1,418 | 143,600 | 354.50 |
| 2007-08-07 | 1,470 | 1,505 | 1,428 | 1,428 | 147,800 | 357 |
| 2007-08-06 | 1,492 | 1,532 | 1,459 | 1,460 | 268,400 | 365 |
| 2007-08-03 | 1,514 | 1,547 | 1,514 | 1,522 | 113,000 | 380.50 |
| 2007-08-02 | 1,535 | 1,549 | 1,489 | 1,513 | 136,300 | 378.25 |
| 2007-08-01 | 1,569 | 1,576 | 1,541 | 1,543 | 81,600 | 385.75 |
| 2007-07-31 | 1,572 | 1,578 | 1,556 | 1,569 | 87,300 | 392.25 |
| 2007-07-30 | 1,542 | 1,570 | 1,501 | 1,549 | 228,200 | 387.25 |
| 2007-07-27 | 1,499 | 1,500 | 1,451 | 1,472 | 173,600 | 368 |
| 2007-07-26 | 1,530 | 1,546 | 1,522 | 1,524 | 150,100 | 381 |
| 2007-07-25 | 1,570 | 1,570 | 1,531 | 1,532 | 151,000 | 383 |
| 2007-07-24 | 1,569 | 1,578 | 1,553 | 1,572 | 66,100 | 393 |
| 2007-07-23 | 1,602 | 1,602 | 1,558 | 1,562 | 82,800 | 390.50 |
| 2007-07-20 | 1,630 | 1,633 | 1,602 | 1,605 | 73,700 | 401.25 |
| 2007-07-19 | 1,582 | 1,625 | 1,582 | 1,617 | 192,400 | 404.25 |
| 2007-07-18 | 1,602 | 1,611 | 1,576 | 1,582 | 112,600 | 395.50 |
| 2007-07-17 | 1,639 | 1,650 | 1,602 | 1,611 | 147,700 | 402.75 |
| 2007-07-13 | 1,587 | 1,633 | 1,587 | 1,628 | 109,400 | 407 |
| 2007-07-12 | 1,615 | 1,625 | 1,577 | 1,585 | 128,400 | 396.25 |
| 2007-07-11 | 1,601 | 1,626 | 1,601 | 1,608 | 87,700 | 402 |
| 2007-07-10 | 1,614 | 1,646 | 1,597 | 1,640 | 203,000 | 410 |
| 2007-07-09 | 1,678 | 1,684 | 1,562 | 1,585 | 455,600 | 396.25 |
| 2007-07-06 | 1,700 | 1,700 | 1,650 | 1,667 | 151,800 | 416.75 |
| 2007-07-05 | 1,712 | 1,732 | 1,695 | 1,702 | 76,800 | 425.50 |
| 2007-07-04 | 1,746 | 1,748 | 1,712 | 1,712 | 85,900 | 428 |
| 2007-07-03 | 1,720 | 1,759 | 1,720 | 1,746 | 113,600 | 436.50 |
| 2007-07-02 | 1,754 | 1,795 | 1,706 | 1,719 | 271,900 | 429.75 |
| 2007-06-29 | 1,730 | 1,739 | 1,716 | 1,724 | 79,200 | 431 |
| 2007-06-28 | 1,726 | 1,738 | 1,710 | 1,730 | 100,700 | 432.50 |
| 2007-06-27 | 1,728 | 1,757 | 1,697 | 1,700 | 86,000 | 425 |
| 2007-06-26 | 1,749 | 1,767 | 1,735 | 1,758 | 97,000 | 439.50 |
| 2007-06-25 | 1,784 | 1,796 | 1,721 | 1,749 | 61,700 | 437.25 |
| 2007-06-22 | 1,759 | 1,776 | 1,743 | 1,765 | 55,900 | 441.25 |
| 2007-06-21 | 1,751 | 1,783 | 1,751 | 1,769 | 46,400 | 442.25 |
| 2007-06-20 | 1,765 | 1,797 | 1,765 | 1,777 | 74,600 | 444.25 |
| 2007-06-19 | 1,800 | 1,800 | 1,770 | 1,776 | 61,900 | 444 |
| 2007-06-18 | 1,798 | 1,813 | 1,780 | 1,794 | 53,300 | 448.50 |
| 2007-06-15 | 1,755 | 1,775 | 1,747 | 1,770 | 128,600 | 442.50 |
| 2007-06-14 | 1,792 | 1,792 | 1,770 | 1,785 | 48,400 | 446.25 |
| 2007-06-13 | 1,752 | 1,816 | 1,752 | 1,795 | 47,900 | 448.75 |
| 2007-06-12 | 1,795 | 1,797 | 1,750 | 1,770 | 80,200 | 442.50 |
| 2007-06-11 | 1,811 | 1,823 | 1,785 | 1,807 | 72,800 | 451.75 |
| 2007-06-08 | 1,822 | 1,822 | 1,781 | 1,804 | 104,300 | 451 |
| 2007-06-07 | 1,796 | 1,830 | 1,777 | 1,822 | 89,600 | 455.50 |
| 2007-06-06 | 1,810 | 1,839 | 1,801 | 1,824 | 87,300 | 456 |
| 2007-06-05 | 1,790 | 1,810 | 1,766 | 1,809 | 89,700 | 452.25 |
| 2007-06-04 | 1,860 | 1,861 | 1,750 | 1,763 | 138,100 | 440.75 |
| 2007-06-01 | 1,835 | 1,869 | 1,835 | 1,851 | 104,400 | 462.75 |
| 2007-05-31 | 1,823 | 1,834 | 1,804 | 1,817 | 61,200 | 454.25 |
| 2007-05-30 | 1,776 | 1,825 | 1,776 | 1,823 | 83,700 | 455.75 |
| 2007-05-29 | 1,759 | 1,800 | 1,759 | 1,796 | 54,300 | 449 |
| 2007-05-28 | 1,751 | 1,786 | 1,751 | 1,769 | 42,400 | 442.25 |
| 2007-05-25 | 1,767 | 1,792 | 1,755 | 1,790 | 97,600 | 447.50 |
| 2007-05-24 | 1,756 | 1,765 | 1,716 | 1,760 | 99,800 | 440 |
| 2007-05-23 | 1,700 | 1,790 | 1,700 | 1,779 | 144,100 | 444.75 |
| 2007-05-22 | 1,651 | 1,700 | 1,650 | 1,690 | 47,400 | 422.50 |
| 2007-05-21 | 1,666 | 1,676 | 1,638 | 1,661 | 70,500 | 415.25 |
| 2007-05-18 | 1,690 | 1,690 | 1,650 | 1,669 | 94,100 | 417.25 |
| 2007-05-17 | 1,719 | 1,719 | 1,684 | 1,684 | 72,600 | 421 |
| 2007-05-16 | 1,700 | 1,700 | 1,665 | 1,690 | 49,900 | 422.50 |
| 2007-05-15 | 1,690 | 1,708 | 1,686 | 1,701 | 63,300 | 425.25 |
| 2007-05-14 | 1,700 | 1,740 | 1,694 | 1,708 | 82,300 | 427 |
| 2007-05-11 | 1,707 | 1,721 | 1,686 | 1,694 | 63,500 | 423.50 |
| 2007-05-10 | 1,718 | 1,737 | 1,713 | 1,726 | 113,200 | 431.50 |
| 2007-05-09 | 1,695 | 1,715 | 1,693 | 1,710 | 41,200 | 427.50 |
| 2007-05-08 | 1,698 | 1,717 | 1,695 | 1,717 | 51,600 | 429.25 |
| 2007-05-07 | 1,745 | 1,745 | 1,678 | 1,702 | 113,900 | 425.50 |
| 2007-05-02 | 1,679 | 1,690 | 1,666 | 1,685 | 81,200 | 421.25 |
| 2007-05-01 | 1,629 | 1,680 | 1,629 | 1,666 | 133,900 | 416.50 |
| 2007-04-27 | 1,625 | 1,625 | 1,601 | 1,611 | 56,300 | 402.75 |
| 2007-04-26 | 1,630 | 1,630 | 1,589 | 1,600 | 68,400 | 400 |
| 2007-04-25 | 1,655 | 1,655 | 1,605 | 1,630 | 95,500 | 407.50 |
| 2007-04-24 | 1,600 | 1,633 | 1,592 | 1,625 | 95,700 | 406.25 |
| 2007-04-23 | 1,619 | 1,645 | 1,575 | 1,582 | 103,000 | 395.50 |
| 2007-04-20 | 1,622 | 1,644 | 1,591 | 1,594 | 46,400 | 398.50 |
| 2007-04-19 | 1,617 | 1,646 | 1,587 | 1,620 | 74,500 | 405 |
| 2007-04-18 | 1,589 | 1,627 | 1,570 | 1,617 | 119,900 | 404.25 |
| 2007-04-17 | 1,600 | 1,622 | 1,570 | 1,588 | 134,300 | 397 |
| 2007-04-16 | 1,637 | 1,667 | 1,598 | 1,601 | 110,800 | 400.25 |
| 2007-04-13 | 1,643 | 1,673 | 1,619 | 1,620 | 99,500 | 405 |
| 2007-04-12 | 1,663 | 1,665 | 1,629 | 1,643 | 78,800 | 410.75 |
| 2007-04-11 | 1,679 | 1,689 | 1,658 | 1,666 | 161,400 | 416.50 |
| 2007-04-10 | 1,674 | 1,697 | 1,669 | 1,691 | 97,100 | 422.75 |
| 2007-04-09 | 1,690 | 1,695 | 1,679 | 1,681 | 88,200 | 420.25 |
| 2007-04-06 | 1,672 | 1,684 | 1,670 | 1,675 | 88,100 | 418.75 |
| 2007-04-05 | 1,674 | 1,685 | 1,664 | 1,672 | 116,000 | 418 |
| 2007-04-04 | 1,645 | 1,670 | 1,630 | 1,658 | 84,600 | 414.50 |
| 2007-04-03 | 1,654 | 1,659 | 1,602 | 1,644 | 157,900 | 411 |
| 2007-04-02 | 1,665 | 1,697 | 1,655 | 1,655 | 177,800 | 413.75 |
| 2007-03-30 | 1,654 | 1,668 | 1,620 | 1,658 | 84,800 | 414.50 |
| 2007-03-29 | 1,620 | 1,656 | 1,602 | 1,647 | 100,700 | 411.75 |
| 2007-03-28 | 1,617 | 1,662 | 1,617 | 1,632 | 125,900 | 408 |
| 2007-03-27 | 1,636 | 1,642 | 1,599 | 1,616 | 100,000 | 404 |
| 2007-03-26 | 1,674 | 1,675 | 1,630 | 1,643 | 189,200 | 410.75 |
| 2007-03-23 | 1,610 | 1,610 | 1,591 | 1,595 | 136,100 | 398.75 |
| 2007-03-22 | 1,561 | 1,597 | 1,554 | 1,580 | 174,700 | 395 |
| 2007-03-20 | 1,532 | 1,562 | 1,525 | 1,537 | 150,900 | 384.25 |
| 2007-03-19 | 1,554 | 1,559 | 1,530 | 1,540 | 131,600 | 385 |
| 2007-03-16 | 1,543 | 1,578 | 1,540 | 1,554 | 101,700 | 388.50 |
| 2007-03-15 | 1,560 | 1,564 | 1,536 | 1,542 | 87,700 | 385.50 |
| 2007-03-14 | 1,573 | 1,587 | 1,527 | 1,531 | 219,100 | 382.75 |
| 2007-03-13 | 1,636 | 1,638 | 1,566 | 1,571 | 207,500 | 392.75 |
| 2007-03-12 | 1,639 | 1,661 | 1,619 | 1,649 | 153,600 | 412.25 |
| 2007-03-09 | 1,535 | 1,638 | 1,533 | 1,629 | 220,800 | 407.25 |
| 2007-03-08 | 1,531 | 1,562 | 1,520 | 1,562 | 104,000 | 390.50 |
| 2007-03-07 | 1,538 | 1,573 | 1,529 | 1,530 | 168,600 | 382.50 |
| 2007-03-06 | 1,545 | 1,564 | 1,516 | 1,533 | 172,300 | 383.25 |
| 2007-03-05 | 1,620 | 1,621 | 1,541 | 1,545 | 119,600 | 386.25 |
| 2007-03-02 | 1,631 | 1,649 | 1,625 | 1,629 | 74,900 | 407.25 |
| 2007-03-01 | 1,659 | 1,660 | 1,626 | 1,630 | 86,800 | 407.50 |
| 2007-02-28 | 1,660 | 1,667 | 1,623 | 1,658 | 99,200 | 414.50 |
| 2007-02-27 | 1,692 | 1,739 | 1,685 | 1,724 | 157,900 | 431 |
| 2007-02-26 | 1,785 | 1,788 | 1,763 | 1,770 | 63,400 | 442.50 |
| 2007-02-23 | 1,770 | 1,790 | 1,758 | 1,781 | 86,500 | 445.25 |
| 2007-02-22 | 1,730 | 1,783 | 1,710 | 1,760 | 118,900 | 440 |
| 2007-02-21 | 1,706 | 1,734 | 1,672 | 1,708 | 106,500 | 427 |
| 2007-02-20 | 1,677 | 1,695 | 1,670 | 1,689 | 46,800 | 422.25 |
| 2007-02-19 | 1,709 | 1,714 | 1,670 | 1,676 | 132,000 | 419 |
| 2007-02-16 | 1,735 | 1,735 | 1,701 | 1,713 | 47,400 | 428.25 |
| 2007-02-15 | 1,729 | 1,747 | 1,705 | 1,724 | 74,600 | 431 |
| 2007-02-14 | 1,694 | 1,728 | 1,692 | 1,708 | 64,800 | 427 |
| 2007-02-13 | 1,691 | 1,715 | 1,689 | 1,700 | 72,400 | 425 |
| 2007-02-09 | 1,660 | 1,705 | 1,660 | 1,691 | 64,400 | 422.75 |
| 2007-02-08 | 1,680 | 1,707 | 1,673 | 1,676 | 53,000 | 419 |
| 2007-02-07 | 1,707 | 1,707 | 1,662 | 1,694 | 121,700 | 423.50 |
| 2007-02-06 | 1,703 | 1,723 | 1,693 | 1,719 | 46,500 | 429.75 |
| 2007-02-05 | 1,747 | 1,747 | 1,691 | 1,712 | 52,900 | 428 |
| 2007-02-02 | 1,720 | 1,745 | 1,700 | 1,734 | 72,800 | 433.50 |
| 2007-02-01 | 1,707 | 1,724 | 1,700 | 1,717 | 52,200 | 429.25 |
| 2007-01-31 | 1,734 | 1,740 | 1,688 | 1,694 | 65,600 | 423.50 |
| 2007-01-30 | 1,754 | 1,756 | 1,732 | 1,733 | 45,100 | 433.25 |
| 2007-01-29 | 1,763 | 1,768 | 1,732 | 1,757 | 87,600 | 439.25 |
| 2007-01-26 | 1,707 | 1,764 | 1,702 | 1,762 | 154,000 | 440.50 |
| 2007-01-25 | 1,750 | 1,757 | 1,706 | 1,707 | 63,400 | 426.75 |
| 2007-01-24 | 1,737 | 1,759 | 1,714 | 1,745 | 54,100 | 436.25 |
| 2007-01-23 | 1,677 | 1,737 | 1,677 | 1,714 | 87,100 | 428.50 |
| 2007-01-22 | 1,749 | 1,777 | 1,727 | 1,737 | 131,200 | 434.25 |
| 2007-01-19 | 1,680 | 1,710 | 1,669 | 1,702 | 123,800 | 425.50 |
| 2007-01-18 | 1,656 | 1,670 | 1,639 | 1,660 | 81,900 | 415 |
| 2007-01-17 | 1,614 | 1,645 | 1,600 | 1,638 | 94,700 | 409.50 |
| 2007-01-16 | 1,622 | 1,635 | 1,614 | 1,626 | 47,800 | 406.50 |
| 2007-01-15 | 1,633 | 1,661 | 1,622 | 1,627 | 88,600 | 406.75 |
| 2007-01-12 | 1,605 | 1,637 | 1,584 | 1,616 | 144,600 | 404 |
| 2007-01-11 | 1,590 | 1,622 | 1,574 | 1,577 | 164,600 | 394.25 |
| 2007-01-10 | 1,608 | 1,610 | 1,572 | 1,585 | 97,200 | 396.25 |
| 2007-01-09 | 1,595 | 1,618 | 1,589 | 1,597 | 144,200 | 399.25 |
| 2007-01-05 | 1,589 | 1,638 | 1,584 | 1,594 | 116,500 | 398.50 |
| 2007-01-04 | 1,565 | 1,584 | 1,551 | 1,576 | 63,500 | 394 |
分割・併合履歴 ： [2023-12-28]1株→4株
