8624 いちよし証券(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 | 1,008 | 1,022 | 1,004 | 1,014 | 116,400 | 1,014 |
| 2007-12-27 | 1,051 | 1,053 | 1,024 | 1,031 | 129,900 | 1,031 |
| 2007-12-26 | 1,038 | 1,051 | 1,017 | 1,051 | 206,800 | 1,051 |
| 2007-12-25 | 1,048 | 1,048 | 1,019 | 1,028 | 174,900 | 1,028 |
| 2007-12-21 | 994 | 1,016 | 994 | 1,008 | 384,900 | 1,008 |
| 2007-12-20 | 1,015 | 1,032 | 990 | 997 | 424,500 | 997 |
| 2007-12-19 | 1,030 | 1,048 | 1,014 | 1,014 | 473,500 | 1,014 |
| 2007-12-18 | 1,040 | 1,090 | 1,028 | 1,068 | 318,400 | 1,068 |
| 2007-12-17 | 1,050 | 1,087 | 1,042 | 1,058 | 452,400 | 1,058 |
| 2007-12-14 | 1,112 | 1,122 | 1,054 | 1,070 | 549,300 | 1,070 |
| 2007-12-13 | 1,188 | 1,188 | 1,120 | 1,125 | 277,300 | 1,125 |
| 2007-12-12 | 1,162 | 1,193 | 1,159 | 1,192 | 242,800 | 1,192 |
| 2007-12-11 | 1,232 | 1,234 | 1,198 | 1,202 | 311,800 | 1,202 |
| 2007-12-10 | 1,238 | 1,240 | 1,207 | 1,212 | 254,000 | 1,212 |
| 2007-12-07 | 1,235 | 1,247 | 1,202 | 1,217 | 192,100 | 1,217 |
| 2007-12-06 | 1,235 | 1,235 | 1,210 | 1,235 | 167,100 | 1,235 |
| 2007-12-05 | 1,190 | 1,235 | 1,171 | 1,232 | 228,300 | 1,232 |
| 2007-12-04 | 1,223 | 1,229 | 1,198 | 1,200 | 264,700 | 1,200 |
| 2007-12-03 | 1,220 | 1,236 | 1,213 | 1,234 | 237,700 | 1,234 |
| 2007-11-30 | 1,184 | 1,228 | 1,184 | 1,220 | 213,200 | 1,220 |
| 2007-11-29 | 1,215 | 1,230 | 1,210 | 1,224 | 220,000 | 1,224 |
| 2007-11-28 | 1,193 | 1,210 | 1,166 | 1,180 | 221,900 | 1,180 |
| 2007-11-27 | 1,140 | 1,199 | 1,125 | 1,191 | 448,500 | 1,191 |
| 2007-11-26 | 1,120 | 1,149 | 1,104 | 1,145 | 391,600 | 1,145 |
| 2007-11-22 | 1,077 | 1,122 | 1,049 | 1,084 | 694,700 | 1,084 |
| 2007-11-21 | 1,050 | 1,078 | 1,036 | 1,059 | 450,800 | 1,059 |
| 2007-11-20 | 986 | 1,037 | 972 | 1,030 | 304,200 | 1,030 |
| 2007-11-19 | 1,051 | 1,077 | 1,000 | 1,006 | 403,000 | 1,006 |
| 2007-11-16 | 1,050 | 1,061 | 1,033 | 1,048 | 192,900 | 1,048 |
| 2007-11-15 | 1,100 | 1,118 | 1,072 | 1,081 | 228,500 | 1,081 |
| 2007-11-14 | 1,104 | 1,120 | 1,086 | 1,102 | 159,300 | 1,102 |
| 2007-11-13 | 1,030 | 1,089 | 1,027 | 1,046 | 321,400 | 1,046 |
| 2007-11-12 | 1,039 | 1,064 | 1,005 | 1,033 | 455,100 | 1,033 |
| 2007-11-09 | 1,115 | 1,145 | 1,081 | 1,088 | 430,200 | 1,088 |
| 2007-11-08 | 1,162 | 1,163 | 1,087 | 1,114 | 371,400 | 1,114 |
| 2007-11-07 | 1,238 | 1,248 | 1,175 | 1,182 | 336,500 | 1,182 |
| 2007-11-06 | 1,178 | 1,242 | 1,178 | 1,237 | 403,200 | 1,237 |
| 2007-11-05 | 1,181 | 1,240 | 1,171 | 1,203 | 323,700 | 1,203 |
| 2007-11-02 | 1,156 | 1,248 | 1,148 | 1,241 | 597,200 | 1,241 |
| 2007-11-01 | 1,230 | 1,242 | 1,182 | 1,187 | 521,500 | 1,187 |
| 2007-10-31 | 1,167 | 1,250 | 1,163 | 1,250 | 483,200 | 1,250 |
| 2007-10-30 | 1,143 | 1,193 | 1,136 | 1,185 | 572,000 | 1,185 |
| 2007-10-29 | 1,117 | 1,159 | 1,111 | 1,142 | 380,200 | 1,142 |
| 2007-10-26 | 1,038 | 1,079 | 1,030 | 1,074 | 260,300 | 1,074 |
| 2007-10-25 | 1,074 | 1,079 | 1,030 | 1,038 | 264,000 | 1,038 |
| 2007-10-24 | 1,094 | 1,105 | 1,045 | 1,053 | 468,600 | 1,053 |
| 2007-10-23 | 1,100 | 1,109 | 1,070 | 1,075 | 428,700 | 1,075 |
| 2007-10-22 | 1,070 | 1,116 | 1,062 | 1,105 | 311,200 | 1,105 |
| 2007-10-19 | 1,161 | 1,171 | 1,121 | 1,126 | 577,600 | 1,126 |
| 2007-10-18 | 1,137 | 1,183 | 1,137 | 1,180 | 301,700 | 1,180 |
| 2007-10-17 | 1,190 | 1,190 | 1,128 | 1,146 | 531,200 | 1,146 |
| 2007-10-16 | 1,219 | 1,219 | 1,191 | 1,199 | 506,000 | 1,199 |
| 2007-10-15 | 1,247 | 1,255 | 1,212 | 1,228 | 246,700 | 1,228 |
| 2007-10-12 | 1,231 | 1,244 | 1,210 | 1,227 | 353,900 | 1,227 |
| 2007-10-11 | 1,180 | 1,241 | 1,150 | 1,232 | 381,800 | 1,232 |
| 2007-10-10 | 1,260 | 1,260 | 1,181 | 1,202 | 715,300 | 1,202 |
| 2007-10-09 | 1,216 | 1,247 | 1,207 | 1,236 | 738,500 | 1,236 |
| 2007-10-05 | 1,180 | 1,199 | 1,170 | 1,184 | 318,000 | 1,184 |
| 2007-10-04 | 1,155 | 1,198 | 1,150 | 1,184 | 659,700 | 1,184 |
| 2007-10-03 | 1,090 | 1,180 | 1,075 | 1,179 | 1,183,200 | 1,179 |
| 2007-10-02 | 1,065 | 1,101 | 1,050 | 1,089 | 1,377,800 | 1,089 |
| 2007-10-01 | 1,059 | 1,060 | 1,019 | 1,025 | 1,462,100 | 1,025 |
| 2007-09-28 | 1,258 | 1,268 | 1,197 | 1,219 | 371,500 | 1,219 |
| 2007-09-27 | 1,203 | 1,265 | 1,196 | 1,255 | 335,300 | 1,255 |
| 2007-09-26 | 1,101 | 1,213 | 1,091 | 1,174 | 488,400 | 1,174 |
| 2007-09-25 | 1,070 | 1,102 | 1,031 | 1,100 | 456,500 | 1,100 |
| 2007-09-21 | 1,071 | 1,080 | 1,034 | 1,046 | 374,900 | 1,046 |
| 2007-09-20 | 1,103 | 1,103 | 1,062 | 1,069 | 224,300 | 1,069 |
| 2007-09-19 | 1,083 | 1,100 | 1,065 | 1,098 | 207,500 | 1,098 |
| 2007-09-18 | 1,080 | 1,081 | 1,040 | 1,043 | 296,600 | 1,043 |
| 2007-09-14 | 1,070 | 1,107 | 1,066 | 1,102 | 347,600 | 1,102 |
| 2007-09-13 | 1,106 | 1,106 | 1,071 | 1,075 | 237,800 | 1,075 |
| 2007-09-12 | 1,166 | 1,176 | 1,080 | 1,086 | 350,400 | 1,086 |
| 2007-09-11 | 1,108 | 1,172 | 1,092 | 1,146 | 323,800 | 1,146 |
| 2007-09-10 | 1,092 | 1,143 | 1,091 | 1,114 | 258,400 | 1,114 |
| 2007-09-07 | 1,148 | 1,167 | 1,124 | 1,135 | 448,600 | 1,135 |
| 2007-09-06 | 1,194 | 1,194 | 1,161 | 1,168 | 430,700 | 1,168 |
| 2007-09-05 | 1,287 | 1,294 | 1,219 | 1,228 | 329,600 | 1,228 |
| 2007-09-04 | 1,296 | 1,309 | 1,286 | 1,289 | 141,600 | 1,289 |
| 2007-09-03 | 1,334 | 1,335 | 1,300 | 1,302 | 183,400 | 1,302 |
| 2007-08-31 | 1,293 | 1,330 | 1,290 | 1,317 | 277,000 | 1,317 |
| 2007-08-30 | 1,343 | 1,360 | 1,283 | 1,292 | 538,700 | 1,292 |
| 2007-08-29 | 1,397 | 1,398 | 1,323 | 1,334 | 434,000 | 1,334 |
| 2007-08-28 | 1,385 | 1,399 | 1,384 | 1,397 | 147,400 | 1,397 |
| 2007-08-27 | 1,399 | 1,410 | 1,381 | 1,387 | 267,100 | 1,387 |
| 2007-08-24 | 1,385 | 1,388 | 1,355 | 1,364 | 231,200 | 1,364 |
| 2007-08-23 | 1,346 | 1,370 | 1,346 | 1,366 | 286,400 | 1,366 |
| 2007-08-22 | 1,343 | 1,345 | 1,316 | 1,326 | 349,500 | 1,326 |
| 2007-08-21 | 1,300 | 1,342 | 1,294 | 1,329 | 218,700 | 1,329 |
| 2007-08-20 | 1,303 | 1,333 | 1,285 | 1,289 | 349,000 | 1,289 |
| 2007-08-17 | 1,306 | 1,323 | 1,263 | 1,283 | 354,900 | 1,283 |
| 2007-08-16 | 1,313 | 1,335 | 1,285 | 1,326 | 349,800 | 1,326 |
| 2007-08-15 | 1,365 | 1,367 | 1,342 | 1,350 | 204,700 | 1,350 |
| 2007-08-14 | 1,390 | 1,407 | 1,370 | 1,373 | 319,800 | 1,373 |
| 2007-08-13 | 1,343 | 1,420 | 1,333 | 1,390 | 553,300 | 1,390 |
| 2007-08-10 | 1,384 | 1,389 | 1,333 | 1,353 | 666,700 | 1,353 |
| 2007-08-09 | 1,420 | 1,428 | 1,360 | 1,384 | 665,100 | 1,384 |
| 2007-08-08 | 1,451 | 1,478 | 1,428 | 1,431 | 299,000 | 1,431 |
| 2007-08-07 | 1,510 | 1,523 | 1,448 | 1,456 | 348,200 | 1,456 |
| 2007-08-06 | 1,510 | 1,539 | 1,500 | 1,520 | 213,000 | 1,520 |
| 2007-08-03 | 1,570 | 1,570 | 1,534 | 1,544 | 343,300 | 1,544 |
| 2007-08-02 | 1,584 | 1,596 | 1,555 | 1,572 | 197,300 | 1,572 |
| 2007-08-01 | 1,572 | 1,592 | 1,555 | 1,557 | 204,300 | 1,557 |
| 2007-07-31 | 1,619 | 1,619 | 1,575 | 1,583 | 455,500 | 1,583 |
| 2007-07-30 | 1,590 | 1,606 | 1,560 | 1,601 | 260,700 | 1,601 |
| 2007-07-27 | 1,620 | 1,640 | 1,620 | 1,625 | 343,900 | 1,625 |
| 2007-07-26 | 1,655 | 1,705 | 1,655 | 1,680 | 277,200 | 1,680 |
| 2007-07-25 | 1,610 | 1,652 | 1,610 | 1,642 | 114,900 | 1,642 |
| 2007-07-24 | 1,631 | 1,658 | 1,626 | 1,650 | 119,400 | 1,650 |
| 2007-07-23 | 1,660 | 1,665 | 1,610 | 1,633 | 164,100 | 1,633 |
| 2007-07-20 | 1,675 | 1,687 | 1,671 | 1,673 | 178,600 | 1,673 |
| 2007-07-19 | 1,646 | 1,668 | 1,646 | 1,663 | 107,500 | 1,663 |
| 2007-07-18 | 1,668 | 1,672 | 1,638 | 1,651 | 142,200 | 1,651 |
| 2007-07-17 | 1,691 | 1,692 | 1,665 | 1,672 | 137,400 | 1,672 |
| 2007-07-13 | 1,714 | 1,714 | 1,688 | 1,690 | 153,700 | 1,690 |
| 2007-07-12 | 1,719 | 1,725 | 1,681 | 1,693 | 171,100 | 1,693 |
| 2007-07-11 | 1,735 | 1,739 | 1,716 | 1,718 | 149,800 | 1,718 |
| 2007-07-10 | 1,755 | 1,755 | 1,741 | 1,744 | 143,000 | 1,744 |
| 2007-07-09 | 1,744 | 1,759 | 1,732 | 1,746 | 110,900 | 1,746 |
| 2007-07-06 | 1,767 | 1,767 | 1,735 | 1,743 | 170,800 | 1,743 |
| 2007-07-05 | 1,740 | 1,770 | 1,740 | 1,753 | 107,600 | 1,753 |
| 2007-07-04 | 1,748 | 1,748 | 1,737 | 1,739 | 93,900 | 1,739 |
| 2007-07-03 | 1,765 | 1,775 | 1,721 | 1,739 | 491,000 | 1,739 |
| 2007-07-02 | 1,750 | 1,783 | 1,747 | 1,774 | 190,800 | 1,774 |
| 2007-06-29 | 1,779 | 1,792 | 1,762 | 1,784 | 105,700 | 1,784 |
| 2007-06-28 | 1,775 | 1,780 | 1,756 | 1,778 | 147,700 | 1,778 |
| 2007-06-27 | 1,790 | 1,791 | 1,764 | 1,775 | 278,400 | 1,775 |
| 2007-06-26 | 1,815 | 1,830 | 1,801 | 1,812 | 552,200 | 1,812 |
| 2007-06-25 | 1,796 | 1,796 | 1,754 | 1,755 | 230,500 | 1,755 |
| 2007-06-22 | 1,804 | 1,814 | 1,787 | 1,798 | 88,700 | 1,798 |
| 2007-06-21 | 1,801 | 1,817 | 1,790 | 1,809 | 121,800 | 1,809 |
| 2007-06-20 | 1,789 | 1,819 | 1,772 | 1,807 | 215,900 | 1,807 |
| 2007-06-19 | 1,830 | 1,830 | 1,763 | 1,769 | 382,000 | 1,769 |
| 2007-06-18 | 1,823 | 1,835 | 1,810 | 1,835 | 162,100 | 1,835 |
| 2007-06-15 | 1,740 | 1,784 | 1,726 | 1,784 | 188,400 | 1,784 |
| 2007-06-14 | 1,764 | 1,772 | 1,750 | 1,762 | 191,400 | 1,762 |
| 2007-06-13 | 1,743 | 1,755 | 1,723 | 1,734 | 433,900 | 1,734 |
| 2007-06-12 | 1,812 | 1,821 | 1,768 | 1,773 | 331,300 | 1,773 |
| 2007-06-11 | 1,864 | 1,879 | 1,801 | 1,811 | 318,700 | 1,811 |
| 2007-06-08 | 1,870 | 1,873 | 1,821 | 1,862 | 312,600 | 1,862 |
| 2007-06-07 | 1,882 | 1,889 | 1,853 | 1,876 | 447,200 | 1,876 |
| 2007-06-06 | 1,910 | 1,927 | 1,905 | 1,915 | 123,900 | 1,915 |
| 2007-06-05 | 1,910 | 1,929 | 1,905 | 1,915 | 189,400 | 1,915 |
| 2007-06-04 | 1,948 | 1,948 | 1,909 | 1,923 | 187,700 | 1,923 |
| 2007-06-01 | 1,911 | 1,933 | 1,908 | 1,918 | 140,500 | 1,918 |
| 2007-05-31 | 1,919 | 1,925 | 1,895 | 1,910 | 200,100 | 1,910 |
| 2007-05-30 | 1,914 | 1,930 | 1,886 | 1,919 | 258,700 | 1,919 |
| 2007-05-29 | 1,900 | 1,925 | 1,882 | 1,907 | 84,900 | 1,907 |
| 2007-05-28 | 1,948 | 1,956 | 1,892 | 1,903 | 152,900 | 1,903 |
| 2007-05-25 | 1,937 | 1,943 | 1,876 | 1,918 | 187,700 | 1,918 |
| 2007-05-24 | 1,962 | 1,964 | 1,902 | 1,957 | 141,500 | 1,957 |
| 2007-05-23 | 1,960 | 1,978 | 1,942 | 1,963 | 120,200 | 1,963 |
| 2007-05-22 | 1,873 | 1,948 | 1,870 | 1,937 | 202,500 | 1,937 |
| 2007-05-21 | 1,878 | 1,903 | 1,856 | 1,871 | 305,900 | 1,871 |
| 2007-05-18 | 1,944 | 1,955 | 1,863 | 1,877 | 252,500 | 1,877 |
| 2007-05-17 | 1,948 | 1,975 | 1,913 | 1,917 | 128,800 | 1,917 |
| 2007-05-16 | 1,961 | 1,961 | 1,919 | 1,927 | 110,200 | 1,927 |
| 2007-05-15 | 1,977 | 1,988 | 1,953 | 1,960 | 148,400 | 1,960 |
| 2007-05-14 | 2,015 | 2,025 | 1,970 | 1,977 | 160,000 | 1,977 |
| 2007-05-11 | 2,020 | 2,025 | 1,986 | 2,000 | 187,800 | 2,000 |
| 2007-05-10 | 2,045 | 2,080 | 2,030 | 2,035 | 155,800 | 2,035 |
| 2007-05-09 | 2,020 | 2,050 | 2,020 | 2,045 | 263,100 | 2,045 |
| 2007-05-08 | 1,983 | 2,025 | 1,981 | 2,010 | 207,900 | 2,010 |
| 2007-05-07 | 2,005 | 2,025 | 1,998 | 2,005 | 134,500 | 2,005 |
| 2007-05-02 | 1,955 | 2,015 | 1,955 | 1,992 | 439,100 | 1,992 |
| 2007-05-01 | 1,932 | 1,955 | 1,916 | 1,944 | 281,700 | 1,944 |
| 2007-04-27 | 1,880 | 1,956 | 1,863 | 1,947 | 479,000 | 1,947 |
| 2007-04-26 | 1,873 | 1,874 | 1,825 | 1,840 | 341,800 | 1,840 |
| 2007-04-25 | 1,882 | 1,889 | 1,852 | 1,874 | 323,700 | 1,874 |
| 2007-04-24 | 1,831 | 1,887 | 1,821 | 1,881 | 239,400 | 1,881 |
| 2007-04-23 | 1,862 | 1,865 | 1,829 | 1,835 | 213,700 | 1,835 |
| 2007-04-20 | 1,858 | 1,865 | 1,826 | 1,844 | 159,700 | 1,844 |
| 2007-04-19 | 1,847 | 1,870 | 1,820 | 1,847 | 227,300 | 1,847 |
| 2007-04-18 | 1,841 | 1,885 | 1,840 | 1,877 | 176,200 | 1,877 |
| 2007-04-17 | 1,828 | 1,875 | 1,828 | 1,853 | 203,100 | 1,853 |
| 2007-04-16 | 1,827 | 1,860 | 1,817 | 1,827 | 177,800 | 1,827 |
| 2007-04-13 | 1,868 | 1,869 | 1,800 | 1,805 | 180,200 | 1,805 |
| 2007-04-12 | 1,840 | 1,853 | 1,837 | 1,844 | 138,900 | 1,844 |
| 2007-04-11 | 1,877 | 1,894 | 1,860 | 1,869 | 90,800 | 1,869 |
| 2007-04-10 | 1,885 | 1,912 | 1,875 | 1,876 | 105,500 | 1,876 |
| 2007-04-09 | 1,889 | 1,913 | 1,880 | 1,907 | 120,100 | 1,907 |
| 2007-04-06 | 1,895 | 1,899 | 1,853 | 1,888 | 136,500 | 1,888 |
| 2007-04-05 | 1,914 | 1,914 | 1,882 | 1,888 | 126,400 | 1,888 |
| 2007-04-04 | 1,888 | 1,906 | 1,875 | 1,902 | 182,100 | 1,902 |
| 2007-04-03 | 1,883 | 1,886 | 1,831 | 1,851 | 242,900 | 1,851 |
| 2007-04-02 | 1,900 | 1,950 | 1,880 | 1,883 | 342,800 | 1,883 |
| 2007-03-30 | 1,880 | 1,903 | 1,860 | 1,892 | 160,500 | 1,892 |
| 2007-03-29 | 1,840 | 1,882 | 1,832 | 1,869 | 110,200 | 1,869 |
| 2007-03-28 | 1,881 | 1,901 | 1,866 | 1,880 | 105,500 | 1,880 |
| 2007-03-27 | 1,900 | 1,919 | 1,881 | 1,902 | 192,700 | 1,902 |
| 2007-03-26 | 1,985 | 1,985 | 1,950 | 1,957 | 214,700 | 1,957 |
| 2007-03-23 | 1,970 | 1,971 | 1,941 | 1,955 | 170,300 | 1,955 |
| 2007-03-22 | 2,000 | 2,000 | 1,966 | 1,973 | 154,700 | 1,973 |
| 2007-03-20 | 1,940 | 1,970 | 1,930 | 1,965 | 178,800 | 1,965 |
| 2007-03-19 | 1,905 | 1,940 | 1,881 | 1,920 | 176,900 | 1,920 |
| 2007-03-16 | 1,914 | 1,933 | 1,891 | 1,907 | 150,900 | 1,907 |
| 2007-03-15 | 1,955 | 1,977 | 1,930 | 1,944 | 176,900 | 1,944 |
| 2007-03-14 | 1,897 | 1,957 | 1,897 | 1,913 | 266,100 | 1,913 |
| 2007-03-13 | 2,020 | 2,025 | 1,986 | 1,987 | 207,900 | 1,987 |
| 2007-03-12 | 2,030 | 2,035 | 1,989 | 2,015 | 171,900 | 2,015 |
| 2007-03-09 | 1,983 | 2,020 | 1,983 | 2,010 | 180,600 | 2,010 |
| 2007-03-08 | 1,952 | 1,998 | 1,932 | 1,984 | 152,700 | 1,984 |
| 2007-03-07 | 1,985 | 2,025 | 1,945 | 1,957 | 411,400 | 1,957 |
| 2007-03-06 | 1,791 | 1,934 | 1,791 | 1,925 | 432,400 | 1,925 |
| 2007-03-05 | 1,873 | 1,894 | 1,792 | 1,797 | 357,400 | 1,797 |
| 2007-03-02 | 1,954 | 1,965 | 1,919 | 1,933 | 168,100 | 1,933 |
| 2007-03-01 | 2,000 | 2,045 | 1,913 | 1,977 | 238,800 | 1,977 |
| 2007-02-28 | 1,790 | 1,975 | 1,790 | 1,970 | 426,800 | 1,970 |
| 2007-02-27 | 2,075 | 2,090 | 2,030 | 2,050 | 325,100 | 2,050 |
| 2007-02-26 | 2,140 | 2,140 | 2,070 | 2,090 | 226,300 | 2,090 |
| 2007-02-23 | 2,100 | 2,135 | 2,070 | 2,135 | 616,100 | 2,135 |
| 2007-02-22 | 2,020 | 2,100 | 2,015 | 2,090 | 532,500 | 2,090 |
| 2007-02-21 | 1,965 | 2,010 | 1,965 | 1,997 | 417,100 | 1,997 |
| 2007-02-20 | 1,960 | 1,969 | 1,947 | 1,959 | 274,600 | 1,959 |
| 2007-02-19 | 1,937 | 1,965 | 1,930 | 1,948 | 340,600 | 1,948 |
| 2007-02-16 | 1,963 | 1,974 | 1,922 | 1,937 | 227,900 | 1,937 |
| 2007-02-15 | 1,982 | 1,990 | 1,939 | 1,962 | 280,600 | 1,962 |
| 2007-02-14 | 1,985 | 2,000 | 1,970 | 1,980 | 217,100 | 1,980 |
| 2007-02-13 | 1,943 | 1,980 | 1,925 | 1,972 | 267,800 | 1,972 |
| 2007-02-09 | 1,863 | 1,920 | 1,863 | 1,913 | 231,000 | 1,913 |
| 2007-02-08 | 1,869 | 1,883 | 1,860 | 1,862 | 167,600 | 1,862 |
| 2007-02-07 | 1,875 | 1,890 | 1,852 | 1,862 | 165,000 | 1,862 |
| 2007-02-06 | 1,913 | 1,914 | 1,881 | 1,886 | 259,700 | 1,886 |
| 2007-02-05 | 1,924 | 1,949 | 1,891 | 1,912 | 212,000 | 1,912 |
| 2007-02-02 | 1,889 | 1,923 | 1,877 | 1,922 | 206,200 | 1,922 |
| 2007-02-01 | 1,899 | 1,899 | 1,875 | 1,888 | 193,900 | 1,888 |
| 2007-01-31 | 1,900 | 1,909 | 1,879 | 1,898 | 167,400 | 1,898 |
| 2007-01-30 | 1,900 | 1,922 | 1,883 | 1,910 | 175,900 | 1,910 |
| 2007-01-29 | 1,895 | 1,912 | 1,874 | 1,905 | 332,300 | 1,905 |
| 2007-01-26 | 1,882 | 1,930 | 1,870 | 1,919 | 441,500 | 1,919 |
| 2007-01-25 | 1,998 | 2,005 | 1,948 | 1,950 | 232,200 | 1,950 |
| 2007-01-24 | 1,994 | 2,020 | 1,984 | 1,990 | 279,800 | 1,990 |
| 2007-01-23 | 2,040 | 2,060 | 1,979 | 1,995 | 369,100 | 1,995 |
| 2007-01-22 | 2,030 | 2,100 | 2,025 | 2,080 | 343,400 | 2,080 |
| 2007-01-19 | 1,940 | 2,040 | 1,938 | 2,025 | 515,700 | 2,025 |
| 2007-01-18 | 1,907 | 1,940 | 1,900 | 1,929 | 283,100 | 1,929 |
| 2007-01-17 | 1,887 | 1,918 | 1,854 | 1,904 | 366,100 | 1,904 |
| 2007-01-16 | 1,897 | 1,918 | 1,891 | 1,910 | 313,700 | 1,910 |
| 2007-01-15 | 1,830 | 1,910 | 1,824 | 1,897 | 525,900 | 1,897 |
| 2007-01-12 | 1,774 | 1,830 | 1,774 | 1,823 | 686,800 | 1,823 |
| 2007-01-11 | 1,719 | 1,787 | 1,716 | 1,773 | 630,900 | 1,773 |
| 2007-01-10 | 1,720 | 1,755 | 1,714 | 1,725 | 469,000 | 1,725 |
| 2007-01-09 | 1,685 | 1,724 | 1,685 | 1,713 | 204,000 | 1,713 |
| 2007-01-05 | 1,704 | 1,704 | 1,687 | 1,699 | 135,200 | 1,699 |
| 2007-01-04 | 1,687 | 1,723 | 1,687 | 1,719 | 133,900 | 1,719 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
