8595 ジャフコ グループ(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 | 3,780 | 3,810 | 3,680 | 3,680 | 121,100 | 1,226.67 |
| 2007-12-27 | 3,870 | 3,900 | 3,790 | 3,840 | 218,500 | 1,280 |
| 2007-12-26 | 3,850 | 3,940 | 3,820 | 3,920 | 287,400 | 1,306.67 |
| 2007-12-25 | 3,730 | 3,870 | 3,730 | 3,860 | 392,200 | 1,286.67 |
| 2007-12-21 | 3,690 | 3,700 | 3,600 | 3,640 | 323,700 | 1,213.33 |
| 2007-12-20 | 3,700 | 3,750 | 3,680 | 3,680 | 166,000 | 1,226.67 |
| 2007-12-19 | 3,700 | 3,780 | 3,670 | 3,690 | 378,200 | 1,230 |
| 2007-12-18 | 3,650 | 3,830 | 3,620 | 3,750 | 937,900 | 1,250 |
| 2007-12-17 | 3,980 | 4,020 | 3,770 | 3,770 | 531,700 | 1,256.67 |
| 2007-12-14 | 4,110 | 4,240 | 4,060 | 4,080 | 501,300 | 1,360 |
| 2007-12-13 | 4,230 | 4,250 | 4,050 | 4,060 | 444,500 | 1,353.33 |
| 2007-12-12 | 4,160 | 4,290 | 4,130 | 4,280 | 297,000 | 1,426.67 |
| 2007-12-11 | 4,290 | 4,300 | 4,190 | 4,210 | 278,100 | 1,403.33 |
| 2007-12-10 | 4,260 | 4,280 | 4,200 | 4,250 | 215,100 | 1,416.67 |
| 2007-12-07 | 4,260 | 4,320 | 4,200 | 4,230 | 398,200 | 1,410 |
| 2007-12-06 | 4,150 | 4,240 | 4,110 | 4,210 | 355,600 | 1,403.33 |
| 2007-12-05 | 4,070 | 4,110 | 3,940 | 4,060 | 433,800 | 1,353.33 |
| 2007-12-04 | 4,280 | 4,320 | 4,050 | 4,090 | 445,500 | 1,363.33 |
| 2007-12-03 | 4,200 | 4,280 | 4,180 | 4,260 | 571,000 | 1,420 |
| 2007-11-30 | 4,180 | 4,220 | 4,110 | 4,150 | 521,100 | 1,383.33 |
| 2007-11-29 | 4,180 | 4,320 | 4,130 | 4,230 | 1,010,700 | 1,410 |
| 2007-11-28 | 4,190 | 4,190 | 3,970 | 4,030 | 620,600 | 1,343.33 |
| 2007-11-27 | 3,960 | 4,190 | 3,860 | 4,140 | 792,700 | 1,380 |
| 2007-11-26 | 3,960 | 4,030 | 3,890 | 3,960 | 701,700 | 1,320 |
| 2007-11-22 | 3,800 | 3,890 | 3,680 | 3,840 | 898,400 | 1,280 |
| 2007-11-21 | 3,710 | 3,830 | 3,640 | 3,750 | 764,800 | 1,250 |
| 2007-11-20 | 3,500 | 3,720 | 3,420 | 3,710 | 722,700 | 1,236.67 |
| 2007-11-19 | 3,710 | 3,780 | 3,580 | 3,580 | 556,000 | 1,193.33 |
| 2007-11-16 | 3,680 | 3,790 | 3,640 | 3,740 | 361,600 | 1,246.67 |
| 2007-11-15 | 3,940 | 4,030 | 3,810 | 3,810 | 447,100 | 1,270 |
| 2007-11-14 | 3,930 | 4,040 | 3,850 | 3,930 | 796,300 | 1,310 |
| 2007-11-13 | 3,600 | 3,940 | 3,600 | 3,850 | 983,000 | 1,283.33 |
| 2007-11-12 | 3,620 | 3,650 | 3,550 | 3,630 | 799,700 | 1,210 |
| 2007-11-09 | 3,850 | 3,920 | 3,640 | 3,700 | 826,500 | 1,233.33 |
| 2007-11-08 | 3,770 | 3,850 | 3,650 | 3,800 | 931,700 | 1,266.67 |
| 2007-11-07 | 4,200 | 4,220 | 3,950 | 3,970 | 632,600 | 1,323.33 |
| 2007-11-06 | 4,140 | 4,290 | 4,080 | 4,120 | 630,500 | 1,373.33 |
| 2007-11-05 | 4,300 | 4,370 | 4,140 | 4,180 | 634,900 | 1,393.33 |
| 2007-11-02 | 4,500 | 4,500 | 4,310 | 4,340 | 908,300 | 1,446.67 |
| 2007-11-01 | 4,660 | 4,720 | 4,500 | 4,570 | 591,400 | 1,523.33 |
| 2007-10-31 | 4,740 | 4,740 | 4,580 | 4,710 | 859,100 | 1,570 |
| 2007-10-30 | 4,920 | 4,930 | 4,640 | 4,890 | 925,100 | 1,630 |
| 2007-10-29 | 4,670 | 5,020 | 4,630 | 4,970 | 1,236,400 | 1,656.67 |
| 2007-10-26 | 4,400 | 4,580 | 4,340 | 4,520 | 875,700 | 1,506.67 |
| 2007-10-25 | 4,480 | 4,520 | 4,210 | 4,350 | 1,072,200 | 1,450 |
| 2007-10-24 | 4,790 | 4,850 | 4,600 | 4,630 | 500,000 | 1,543.33 |
| 2007-10-23 | 4,930 | 4,930 | 4,730 | 4,790 | 629,100 | 1,596.67 |
| 2007-10-22 | 4,770 | 5,030 | 4,750 | 4,960 | 605,700 | 1,653.33 |
| 2007-10-19 | 4,860 | 5,100 | 4,780 | 5,070 | 811,900 | 1,690 |
| 2007-10-18 | 4,500 | 4,880 | 4,480 | 4,850 | 675,700 | 1,616.67 |
| 2007-10-17 | 4,660 | 4,670 | 4,440 | 4,450 | 837,300 | 1,483.33 |
| 2007-10-16 | 4,860 | 4,870 | 4,670 | 4,710 | 451,700 | 1,570 |
| 2007-10-15 | 5,000 | 5,050 | 4,870 | 4,910 | 366,300 | 1,636.67 |
| 2007-10-12 | 4,890 | 5,120 | 4,880 | 5,030 | 714,600 | 1,676.67 |
| 2007-10-11 | 4,760 | 4,950 | 4,580 | 4,880 | 468,600 | 1,626.67 |
| 2007-10-10 | 5,000 | 5,010 | 4,710 | 4,830 | 572,700 | 1,610 |
| 2007-10-09 | 4,900 | 5,070 | 4,870 | 4,940 | 469,300 | 1,646.67 |
| 2007-10-05 | 4,800 | 4,920 | 4,770 | 4,900 | 307,000 | 1,633.33 |
| 2007-10-04 | 4,670 | 4,910 | 4,620 | 4,800 | 746,200 | 1,600 |
| 2007-10-03 | 4,360 | 4,690 | 4,330 | 4,630 | 832,300 | 1,543.33 |
| 2007-10-02 | 4,460 | 4,480 | 4,290 | 4,310 | 329,000 | 1,436.67 |
| 2007-10-01 | 4,270 | 4,510 | 4,210 | 4,330 | 635,800 | 1,443.33 |
| 2007-09-28 | 4,380 | 4,470 | 4,230 | 4,260 | 670,500 | 1,420 |
| 2007-09-27 | 4,180 | 4,460 | 4,130 | 4,360 | 1,245,000 | 1,453.33 |
| 2007-09-26 | 3,750 | 4,020 | 3,660 | 4,000 | 1,101,800 | 1,333.33 |
| 2007-09-25 | 3,680 | 3,830 | 3,620 | 3,740 | 763,900 | 1,246.67 |
| 2007-09-21 | 3,510 | 3,710 | 3,470 | 3,530 | 676,900 | 1,176.67 |
| 2007-09-20 | 3,730 | 3,750 | 3,500 | 3,550 | 748,600 | 1,183.33 |
| 2007-09-19 | 3,830 | 3,880 | 3,670 | 3,740 | 868,500 | 1,246.67 |
| 2007-09-18 | 3,810 | 3,820 | 3,630 | 3,650 | 581,300 | 1,216.67 |
| 2007-09-14 | 3,850 | 3,920 | 3,760 | 3,910 | 714,100 | 1,303.33 |
| 2007-09-13 | 4,150 | 4,180 | 3,840 | 3,870 | 746,400 | 1,290 |
| 2007-09-12 | 4,230 | 4,290 | 4,100 | 4,110 | 263,400 | 1,370 |
| 2007-09-11 | 4,210 | 4,300 | 4,130 | 4,220 | 372,400 | 1,406.67 |
| 2007-09-10 | 4,210 | 4,240 | 4,140 | 4,170 | 236,900 | 1,390 |
| 2007-09-07 | 4,320 | 4,450 | 4,270 | 4,360 | 372,700 | 1,453.33 |
| 2007-09-06 | 4,300 | 4,350 | 4,120 | 4,330 | 514,800 | 1,443.33 |
| 2007-09-05 | 4,610 | 4,620 | 4,370 | 4,390 | 503,300 | 1,463.33 |
| 2007-09-04 | 4,660 | 4,680 | 4,560 | 4,600 | 270,200 | 1,533.33 |
| 2007-09-03 | 4,710 | 4,750 | 4,570 | 4,630 | 309,100 | 1,543.33 |
| 2007-08-31 | 4,680 | 4,770 | 4,620 | 4,760 | 353,000 | 1,586.67 |
| 2007-08-30 | 4,800 | 4,840 | 4,590 | 4,620 | 355,400 | 1,540 |
| 2007-08-29 | 4,710 | 4,770 | 4,620 | 4,740 | 316,400 | 1,580 |
| 2007-08-28 | 4,800 | 4,890 | 4,790 | 4,860 | 218,100 | 1,620 |
| 2007-08-27 | 5,020 | 5,070 | 4,810 | 4,870 | 336,600 | 1,623.33 |
| 2007-08-24 | 5,110 | 5,200 | 4,990 | 5,020 | 278,000 | 1,673.33 |
| 2007-08-23 | 5,160 | 5,200 | 5,050 | 5,190 | 319,300 | 1,730 |
| 2007-08-22 | 4,910 | 5,050 | 4,900 | 4,950 | 249,900 | 1,650 |
| 2007-08-21 | 4,760 | 5,030 | 4,760 | 4,900 | 399,400 | 1,633.33 |
| 2007-08-20 | 4,920 | 4,940 | 4,770 | 4,810 | 342,100 | 1,603.33 |
| 2007-08-17 | 4,970 | 5,010 | 4,610 | 4,620 | 617,000 | 1,540 |
| 2007-08-16 | 5,050 | 5,100 | 4,910 | 5,070 | 515,800 | 1,690 |
| 2007-08-15 | 5,110 | 5,110 | 5,010 | 5,060 | 399,500 | 1,686.67 |
| 2007-08-14 | 5,260 | 5,280 | 5,040 | 5,190 | 473,700 | 1,730 |
| 2007-08-13 | 5,610 | 5,650 | 5,200 | 5,220 | 1,009,400 | 1,740 |
| 2007-08-10 | 5,740 | 5,840 | 5,590 | 5,710 | 798,200 | 1,903.33 |
| 2007-08-09 | 5,530 | 5,750 | 5,480 | 5,720 | 860,200 | 1,906.67 |
| 2007-08-08 | 5,340 | 5,570 | 5,340 | 5,520 | 626,900 | 1,840 |
| 2007-08-07 | 5,360 | 5,420 | 5,220 | 5,240 | 353,700 | 1,746.67 |
| 2007-08-06 | 5,290 | 5,350 | 5,260 | 5,320 | 241,800 | 1,773.33 |
| 2007-08-03 | 5,390 | 5,480 | 5,350 | 5,400 | 254,300 | 1,800 |
| 2007-08-02 | 5,360 | 5,420 | 5,240 | 5,360 | 523,100 | 1,786.67 |
| 2007-08-01 | 5,600 | 5,730 | 5,400 | 5,400 | 605,900 | 1,800 |
| 2007-07-31 | 5,300 | 5,520 | 5,300 | 5,480 | 298,700 | 1,826.67 |
| 2007-07-30 | 5,250 | 5,390 | 5,190 | 5,330 | 185,800 | 1,776.67 |
| 2007-07-27 | 5,330 | 5,490 | 5,280 | 5,310 | 481,200 | 1,770 |
| 2007-07-26 | 5,660 | 5,660 | 5,520 | 5,530 | 549,800 | 1,843.33 |
| 2007-07-25 | 5,260 | 5,420 | 5,230 | 5,360 | 241,500 | 1,786.67 |
| 2007-07-24 | 5,350 | 5,530 | 5,350 | 5,460 | 309,400 | 1,820 |
| 2007-07-23 | 5,450 | 5,490 | 5,330 | 5,340 | 415,800 | 1,780 |
| 2007-07-20 | 5,640 | 5,670 | 5,560 | 5,580 | 236,200 | 1,860 |
| 2007-07-19 | 5,710 | 5,710 | 5,490 | 5,630 | 648,100 | 1,876.67 |
| 2007-07-18 | 5,870 | 5,870 | 5,690 | 5,740 | 261,400 | 1,913.33 |
| 2007-07-17 | 5,970 | 5,980 | 5,810 | 5,870 | 274,600 | 1,956.67 |
| 2007-07-13 | 5,900 | 5,950 | 5,870 | 5,920 | 304,600 | 1,973.33 |
| 2007-07-12 | 5,840 | 5,880 | 5,730 | 5,800 | 324,600 | 1,933.33 |
| 2007-07-11 | 5,870 | 5,900 | 5,810 | 5,840 | 335,000 | 1,946.67 |
| 2007-07-10 | 5,900 | 6,010 | 5,890 | 5,960 | 317,500 | 1,986.67 |
| 2007-07-09 | 5,870 | 5,960 | 5,810 | 5,940 | 385,800 | 1,980 |
| 2007-07-06 | 5,830 | 5,830 | 5,740 | 5,770 | 170,800 | 1,923.33 |
| 2007-07-05 | 5,720 | 5,830 | 5,680 | 5,810 | 341,500 | 1,936.67 |
| 2007-07-04 | 5,710 | 5,720 | 5,620 | 5,700 | 110,900 | 1,900 |
| 2007-07-03 | 5,740 | 5,750 | 5,620 | 5,670 | 228,000 | 1,890 |
| 2007-07-02 | 5,750 | 5,760 | 5,640 | 5,740 | 160,900 | 1,913.33 |
| 2007-06-29 | 5,670 | 5,770 | 5,600 | 5,680 | 326,200 | 1,893.33 |
| 2007-06-28 | 5,610 | 5,700 | 5,560 | 5,680 | 319,200 | 1,893.33 |
| 2007-06-27 | 5,700 | 5,710 | 5,580 | 5,640 | 405,000 | 1,880 |
| 2007-06-26 | 6,000 | 6,010 | 5,790 | 5,840 | 308,200 | 1,946.67 |
| 2007-06-25 | 5,950 | 6,040 | 5,850 | 5,940 | 427,800 | 1,980 |
| 2007-06-22 | 5,850 | 5,980 | 5,790 | 5,940 | 560,600 | 1,980 |
| 2007-06-21 | 5,730 | 5,850 | 5,730 | 5,750 | 297,800 | 1,916.67 |
| 2007-06-20 | 5,790 | 5,850 | 5,720 | 5,810 | 431,700 | 1,936.67 |
| 2007-06-19 | 5,920 | 5,990 | 5,780 | 5,810 | 457,200 | 1,936.67 |
| 2007-06-18 | 6,020 | 6,060 | 5,950 | 6,010 | 592,000 | 2,003.33 |
| 2007-06-15 | 5,840 | 5,900 | 5,710 | 5,870 | 642,900 | 1,956.67 |
| 2007-06-14 | 5,600 | 5,670 | 5,500 | 5,640 | 374,600 | 1,880 |
| 2007-06-13 | 5,380 | 5,550 | 5,340 | 5,510 | 305,400 | 1,836.67 |
| 2007-06-12 | 5,630 | 5,650 | 5,430 | 5,480 | 352,100 | 1,826.67 |
| 2007-06-11 | 5,730 | 5,760 | 5,610 | 5,610 | 311,900 | 1,870 |
| 2007-06-08 | 5,760 | 5,760 | 5,530 | 5,630 | 406,300 | 1,876.67 |
| 2007-06-07 | 5,730 | 5,870 | 5,680 | 5,850 | 503,400 | 1,950 |
| 2007-06-06 | 5,590 | 5,800 | 5,580 | 5,790 | 529,200 | 1,930 |
| 2007-06-05 | 5,540 | 5,650 | 5,490 | 5,580 | 340,100 | 1,860 |
| 2007-06-04 | 5,600 | 5,660 | 5,530 | 5,550 | 484,500 | 1,850 |
| 2007-06-01 | 5,350 | 5,580 | 5,340 | 5,500 | 690,000 | 1,833.33 |
| 2007-05-31 | 5,370 | 5,450 | 5,330 | 5,330 | 437,700 | 1,776.67 |
| 2007-05-30 | 5,490 | 5,490 | 5,300 | 5,330 | 569,500 | 1,776.67 |
| 2007-05-29 | 5,430 | 5,550 | 5,400 | 5,500 | 316,700 | 1,833.33 |
| 2007-05-28 | 5,460 | 5,500 | 5,310 | 5,420 | 318,600 | 1,806.67 |
| 2007-05-25 | 5,450 | 5,560 | 5,340 | 5,510 | 478,500 | 1,836.67 |
| 2007-05-24 | 5,510 | 5,610 | 5,460 | 5,590 | 428,700 | 1,863.33 |
| 2007-05-23 | 5,800 | 5,940 | 5,680 | 5,810 | 1,231,300 | 1,936.67 |
| 2007-05-22 | 5,150 | 5,440 | 5,100 | 5,410 | 660,700 | 1,803.33 |
| 2007-05-21 | 5,030 | 5,230 | 4,990 | 5,120 | 462,900 | 1,706.67 |
| 2007-05-18 | 5,050 | 5,070 | 4,970 | 5,020 | 390,000 | 1,673.33 |
| 2007-05-17 | 5,170 | 5,190 | 5,050 | 5,080 | 454,400 | 1,693.33 |
| 2007-05-16 | 5,220 | 5,290 | 5,110 | 5,210 | 299,600 | 1,736.67 |
| 2007-05-15 | 5,340 | 5,350 | 5,250 | 5,290 | 365,200 | 1,763.33 |
| 2007-05-14 | 5,600 | 5,600 | 5,430 | 5,460 | 176,800 | 1,820 |
| 2007-05-11 | 5,520 | 5,610 | 5,520 | 5,560 | 245,700 | 1,853.33 |
| 2007-05-10 | 5,610 | 5,630 | 5,550 | 5,610 | 348,800 | 1,870 |
| 2007-05-09 | 5,650 | 5,650 | 5,540 | 5,620 | 343,500 | 1,873.33 |
| 2007-05-08 | 5,640 | 5,700 | 5,570 | 5,650 | 467,400 | 1,883.33 |
| 2007-05-07 | 5,620 | 5,680 | 5,560 | 5,630 | 749,100 | 1,876.67 |
| 2007-05-02 | 5,310 | 5,380 | 5,180 | 5,320 | 561,400 | 1,773.33 |
| 2007-05-01 | 5,380 | 5,380 | 5,270 | 5,290 | 456,700 | 1,763.33 |
| 2007-04-27 | 5,210 | 5,300 | 5,120 | 5,200 | 566,700 | 1,733.33 |
| 2007-04-26 | 5,310 | 5,330 | 5,130 | 5,290 | 690,200 | 1,763.33 |
| 2007-04-25 | 5,590 | 5,610 | 5,400 | 5,410 | 607,200 | 1,803.33 |
| 2007-04-24 | 5,610 | 5,700 | 5,500 | 5,560 | 375,500 | 1,853.33 |
| 2007-04-23 | 5,840 | 5,850 | 5,560 | 5,660 | 465,000 | 1,886.67 |
| 2007-04-20 | 5,840 | 5,840 | 5,760 | 5,800 | 367,900 | 1,933.33 |
| 2007-04-19 | 5,770 | 5,820 | 5,690 | 5,800 | 345,100 | 1,933.33 |
| 2007-04-18 | 5,720 | 5,780 | 5,620 | 5,760 | 417,000 | 1,920 |
| 2007-04-17 | 5,680 | 5,890 | 5,620 | 5,710 | 489,500 | 1,903.33 |
| 2007-04-16 | 5,810 | 5,810 | 5,710 | 5,730 | 248,600 | 1,910 |
| 2007-04-13 | 5,950 | 6,030 | 5,680 | 5,710 | 676,100 | 1,903.33 |
| 2007-04-12 | 6,060 | 6,070 | 5,940 | 5,950 | 351,000 | 1,983.33 |
| 2007-04-11 | 6,100 | 6,160 | 6,070 | 6,090 | 220,300 | 2,030 |
| 2007-04-10 | 6,030 | 6,150 | 6,030 | 6,060 | 242,100 | 2,020 |
| 2007-04-09 | 6,060 | 6,120 | 6,040 | 6,080 | 217,400 | 2,026.67 |
| 2007-04-06 | 6,250 | 6,380 | 6,090 | 6,100 | 430,700 | 2,033.33 |
| 2007-04-05 | 6,310 | 6,430 | 6,260 | 6,270 | 381,200 | 2,090 |
| 2007-04-04 | 6,300 | 6,330 | 6,190 | 6,280 | 326,200 | 2,093.33 |
| 2007-04-03 | 6,300 | 6,330 | 6,060 | 6,200 | 490,500 | 2,066.67 |
| 2007-04-02 | 6,440 | 6,540 | 6,280 | 6,300 | 497,400 | 2,100 |
| 2007-03-30 | 6,440 | 6,590 | 6,410 | 6,520 | 307,900 | 2,173.33 |
| 2007-03-29 | 6,400 | 6,410 | 6,220 | 6,390 | 451,500 | 2,130 |
| 2007-03-28 | 6,510 | 6,580 | 6,440 | 6,530 | 358,400 | 2,176.67 |
| 2007-03-27 | 6,590 | 6,610 | 6,420 | 6,510 | 306,100 | 2,170 |
| 2007-03-26 | 6,470 | 6,680 | 6,460 | 6,630 | 427,000 | 2,210 |
| 2007-03-23 | 6,640 | 6,650 | 6,430 | 6,440 | 265,000 | 2,146.67 |
| 2007-03-22 | 6,580 | 6,710 | 6,510 | 6,590 | 442,700 | 2,196.67 |
| 2007-03-20 | 6,520 | 6,550 | 6,420 | 6,480 | 299,900 | 2,160 |
| 2007-03-19 | 6,390 | 6,450 | 6,300 | 6,370 | 358,600 | 2,123.33 |
| 2007-03-16 | 6,460 | 6,580 | 6,400 | 6,490 | 377,600 | 2,163.33 |
| 2007-03-15 | 6,470 | 6,550 | 6,420 | 6,460 | 287,300 | 2,153.33 |
| 2007-03-14 | 6,450 | 6,560 | 6,270 | 6,360 | 767,700 | 2,120 |
| 2007-03-13 | 6,970 | 7,060 | 6,720 | 6,750 | 295,800 | 2,250 |
| 2007-03-12 | 7,040 | 7,070 | 6,840 | 6,920 | 341,200 | 2,306.67 |
| 2007-03-09 | 6,780 | 7,110 | 6,750 | 7,030 | 508,600 | 2,343.33 |
| 2007-03-08 | 6,550 | 6,740 | 6,470 | 6,740 | 420,700 | 2,246.67 |
| 2007-03-07 | 6,880 | 6,920 | 6,600 | 6,630 | 541,600 | 2,210 |
| 2007-03-06 | 6,420 | 6,670 | 6,420 | 6,580 | 538,600 | 2,193.33 |
| 2007-03-05 | 6,850 | 6,850 | 6,330 | 6,440 | 646,600 | 2,146.67 |
| 2007-03-02 | 7,000 | 7,180 | 6,950 | 7,060 | 454,300 | 2,353.33 |
| 2007-03-01 | 7,250 | 7,310 | 6,970 | 7,000 | 444,100 | 2,333.33 |
| 2007-02-28 | 7,030 | 7,360 | 7,010 | 7,280 | 753,500 | 2,426.67 |
| 2007-02-27 | 7,930 | 7,930 | 7,570 | 7,630 | 463,900 | 2,543.33 |
| 2007-02-26 | 7,850 | 8,000 | 7,720 | 7,940 | 522,600 | 2,646.67 |
| 2007-02-23 | 7,580 | 7,940 | 7,500 | 7,910 | 1,108,200 | 2,636.67 |
| 2007-02-22 | 7,010 | 7,310 | 7,010 | 7,290 | 634,600 | 2,430 |
| 2007-02-21 | 6,950 | 7,150 | 6,940 | 7,110 | 377,500 | 2,370 |
| 2007-02-20 | 6,990 | 7,020 | 6,910 | 6,940 | 233,800 | 2,313.33 |
| 2007-02-19 | 6,970 | 7,100 | 6,860 | 7,010 | 374,600 | 2,336.67 |
| 2007-02-16 | 6,760 | 7,100 | 6,700 | 7,020 | 694,900 | 2,340 |
| 2007-02-15 | 6,800 | 6,810 | 6,610 | 6,750 | 258,400 | 2,250 |
| 2007-02-14 | 6,790 | 6,870 | 6,720 | 6,750 | 419,700 | 2,250 |
| 2007-02-13 | 6,550 | 6,690 | 6,550 | 6,650 | 278,600 | 2,216.67 |
| 2007-02-09 | 6,500 | 6,540 | 6,390 | 6,520 | 688,500 | 2,173.33 |
| 2007-02-08 | 6,680 | 6,700 | 6,560 | 6,560 | 431,500 | 2,186.67 |
| 2007-02-07 | 6,890 | 6,960 | 6,730 | 6,780 | 407,700 | 2,260 |
| 2007-02-06 | 7,000 | 7,000 | 6,830 | 6,870 | 234,300 | 2,290 |
| 2007-02-05 | 7,050 | 7,070 | 6,860 | 7,000 | 302,900 | 2,333.33 |
| 2007-02-02 | 6,730 | 7,090 | 6,670 | 7,030 | 671,600 | 2,343.33 |
| 2007-02-01 | 6,610 | 6,710 | 6,590 | 6,710 | 270,500 | 2,236.67 |
| 2007-01-31 | 6,710 | 6,730 | 6,530 | 6,600 | 461,600 | 2,200 |
| 2007-01-30 | 6,800 | 6,890 | 6,730 | 6,760 | 505,700 | 2,253.33 |
| 2007-01-29 | 6,620 | 6,840 | 6,550 | 6,790 | 472,000 | 2,263.33 |
| 2007-01-26 | 6,590 | 6,690 | 6,520 | 6,620 | 329,400 | 2,206.67 |
| 2007-01-25 | 6,810 | 6,850 | 6,560 | 6,590 | 344,700 | 2,196.67 |
| 2007-01-24 | 6,720 | 6,800 | 6,570 | 6,710 | 464,600 | 2,236.67 |
| 2007-01-23 | 6,610 | 6,710 | 6,460 | 6,570 | 380,200 | 2,190 |
| 2007-01-22 | 6,850 | 6,920 | 6,660 | 6,670 | 535,900 | 2,223.33 |
| 2007-01-19 | 6,470 | 6,850 | 6,460 | 6,820 | 1,284,200 | 2,273.33 |
| 2007-01-18 | 6,280 | 6,590 | 6,240 | 6,570 | 1,131,300 | 2,190 |
| 2007-01-17 | 5,890 | 6,220 | 5,870 | 6,160 | 1,624,500 | 2,053.33 |
| 2007-01-16 | 5,760 | 5,830 | 5,690 | 5,770 | 588,800 | 1,923.33 |
| 2007-01-15 | 5,710 | 5,760 | 5,660 | 5,730 | 260,800 | 1,910 |
| 2007-01-12 | 5,740 | 5,760 | 5,610 | 5,710 | 278,900 | 1,903.33 |
| 2007-01-11 | 5,850 | 5,870 | 5,600 | 5,690 | 402,500 | 1,896.67 |
| 2007-01-10 | 5,950 | 5,960 | 5,850 | 5,880 | 307,900 | 1,960 |
| 2007-01-09 | 5,810 | 5,980 | 5,800 | 5,940 | 352,500 | 1,980 |
| 2007-01-05 | 5,760 | 5,900 | 5,700 | 5,810 | 328,300 | 1,936.67 |
| 2007-01-04 | 5,800 | 5,850 | 5,770 | 5,790 | 164,900 | 1,930 |
分割・併合履歴 ： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株
