8848 (株)レオパレス21 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 | 3,080 | 3,090 | 3,000 | 3,010 | 277,500 | 3,010 |
| 2007-12-27 | 3,110 | 3,130 | 3,070 | 3,120 | 437,300 | 3,120 |
| 2007-12-26 | 3,080 | 3,140 | 3,070 | 3,140 | 408,400 | 3,140 |
| 2007-12-25 | 3,010 | 3,110 | 3,000 | 3,100 | 511,400 | 3,100 |
| 2007-12-21 | 3,050 | 3,060 | 2,975 | 2,990 | 1,489,800 | 2,990 |
| 2007-12-20 | 3,020 | 3,150 | 2,970 | 3,070 | 2,823,000 | 3,070 |
| 2007-12-19 | 2,990 | 3,020 | 2,890 | 2,925 | 1,427,300 | 2,925 |
| 2007-12-18 | 2,950 | 3,040 | 2,875 | 3,020 | 1,638,800 | 3,020 |
| 2007-12-17 | 3,010 | 3,040 | 2,925 | 2,945 | 825,800 | 2,945 |
| 2007-12-14 | 3,190 | 3,200 | 3,020 | 3,060 | 1,227,200 | 3,060 |
| 2007-12-13 | 3,290 | 3,300 | 3,160 | 3,190 | 1,166,100 | 3,190 |
| 2007-12-12 | 3,300 | 3,360 | 3,250 | 3,340 | 574,500 | 3,340 |
| 2007-12-11 | 3,350 | 3,390 | 3,300 | 3,350 | 655,700 | 3,350 |
| 2007-12-10 | 3,340 | 3,380 | 3,280 | 3,330 | 668,200 | 3,330 |
| 2007-12-07 | 3,270 | 3,410 | 3,240 | 3,350 | 1,048,900 | 3,350 |
| 2007-12-06 | 3,190 | 3,250 | 3,180 | 3,240 | 782,400 | 3,240 |
| 2007-12-05 | 3,130 | 3,160 | 3,070 | 3,140 | 734,700 | 3,140 |
| 2007-12-04 | 3,190 | 3,220 | 3,130 | 3,180 | 945,100 | 3,180 |
| 2007-12-03 | 3,250 | 3,260 | 3,130 | 3,160 | 863,200 | 3,160 |
| 2007-11-30 | 3,260 | 3,300 | 3,190 | 3,240 | 1,078,700 | 3,240 |
| 2007-11-29 | 3,250 | 3,300 | 3,190 | 3,210 | 659,700 | 3,210 |
| 2007-11-28 | 3,270 | 3,270 | 3,110 | 3,150 | 1,018,200 | 3,150 |
| 2007-11-27 | 3,160 | 3,260 | 3,080 | 3,200 | 1,108,900 | 3,200 |
| 2007-11-26 | 3,030 | 3,220 | 3,030 | 3,130 | 1,430,600 | 3,130 |
| 2007-11-22 | 3,010 | 3,070 | 2,925 | 3,020 | 1,375,300 | 3,020 |
| 2007-11-21 | 3,180 | 3,190 | 3,060 | 3,090 | 974,400 | 3,090 |
| 2007-11-20 | 3,210 | 3,210 | 3,050 | 3,160 | 1,220,800 | 3,160 |
| 2007-11-19 | 3,190 | 3,230 | 3,070 | 3,160 | 866,800 | 3,160 |
| 2007-11-16 | 3,310 | 3,330 | 3,150 | 3,240 | 997,900 | 3,240 |
| 2007-11-15 | 3,250 | 3,350 | 3,230 | 3,300 | 1,234,200 | 3,300 |
| 2007-11-14 | 3,090 | 3,300 | 2,990 | 3,300 | 2,895,100 | 3,300 |
| 2007-11-13 | 3,360 | 3,430 | 3,310 | 3,340 | 1,251,400 | 3,340 |
| 2007-11-12 | 3,220 | 3,370 | 3,220 | 3,260 | 1,389,400 | 3,260 |
| 2007-11-09 | 3,390 | 3,390 | 3,210 | 3,230 | 511,500 | 3,230 |
| 2007-11-08 | 3,280 | 3,320 | 3,230 | 3,290 | 580,500 | 3,290 |
| 2007-11-07 | 3,460 | 3,500 | 3,310 | 3,330 | 859,200 | 3,330 |
| 2007-11-06 | 3,470 | 3,550 | 3,440 | 3,450 | 718,900 | 3,450 |
| 2007-11-05 | 3,700 | 3,700 | 3,500 | 3,570 | 388,600 | 3,570 |
| 2007-11-02 | 3,640 | 3,650 | 3,560 | 3,600 | 498,600 | 3,600 |
| 2007-11-01 | 3,730 | 3,750 | 3,660 | 3,690 | 583,500 | 3,690 |
| 2007-10-31 | 3,600 | 3,730 | 3,570 | 3,660 | 1,230,200 | 3,660 |
| 2007-10-30 | 3,510 | 3,620 | 3,470 | 3,590 | 2,033,000 | 3,590 |
| 2007-10-29 | 3,420 | 3,470 | 3,380 | 3,410 | 757,800 | 3,410 |
| 2007-10-26 | 3,370 | 3,440 | 3,360 | 3,410 | 770,400 | 3,410 |
| 2007-10-25 | 3,520 | 3,530 | 3,300 | 3,350 | 1,234,900 | 3,350 |
| 2007-10-24 | 3,500 | 3,580 | 3,460 | 3,470 | 413,700 | 3,470 |
| 2007-10-23 | 3,420 | 3,480 | 3,380 | 3,450 | 409,100 | 3,450 |
| 2007-10-22 | 3,480 | 3,480 | 3,380 | 3,450 | 628,400 | 3,450 |
| 2007-10-19 | 3,630 | 3,650 | 3,440 | 3,530 | 773,000 | 3,530 |
| 2007-10-18 | 3,610 | 3,690 | 3,600 | 3,660 | 400,300 | 3,660 |
| 2007-10-17 | 3,660 | 3,690 | 3,550 | 3,600 | 598,500 | 3,600 |
| 2007-10-16 | 3,650 | 3,650 | 3,610 | 3,610 | 518,000 | 3,610 |
| 2007-10-15 | 3,660 | 3,670 | 3,600 | 3,620 | 584,800 | 3,620 |
| 2007-10-12 | 3,900 | 3,900 | 3,640 | 3,640 | 1,494,400 | 3,640 |
| 2007-10-11 | 3,870 | 3,900 | 3,780 | 3,900 | 613,500 | 3,900 |
| 2007-10-10 | 3,900 | 3,920 | 3,860 | 3,890 | 325,600 | 3,890 |
| 2007-10-09 | 3,930 | 3,950 | 3,810 | 3,870 | 934,500 | 3,870 |
| 2007-10-05 | 3,930 | 3,950 | 3,890 | 3,940 | 741,700 | 3,940 |
| 2007-10-04 | 3,800 | 3,900 | 3,800 | 3,850 | 505,700 | 3,850 |
| 2007-10-03 | 3,740 | 3,860 | 3,710 | 3,840 | 516,300 | 3,840 |
| 2007-10-02 | 3,830 | 3,830 | 3,700 | 3,750 | 875,500 | 3,750 |
| 2007-10-01 | 3,850 | 3,870 | 3,760 | 3,800 | 1,135,100 | 3,800 |
| 2007-09-28 | 3,700 | 3,810 | 3,680 | 3,770 | 798,500 | 3,770 |
| 2007-09-27 | 3,600 | 3,710 | 3,570 | 3,710 | 987,300 | 3,710 |
| 2007-09-26 | 3,490 | 3,550 | 3,460 | 3,510 | 852,400 | 3,510 |
| 2007-09-25 | 3,380 | 3,490 | 3,310 | 3,430 | 950,400 | 3,430 |
| 2007-09-21 | 3,350 | 3,390 | 3,320 | 3,330 | 315,200 | 3,330 |
| 2007-09-20 | 3,490 | 3,510 | 3,350 | 3,360 | 698,500 | 3,360 |
| 2007-09-19 | 3,320 | 3,370 | 3,310 | 3,340 | 685,300 | 3,340 |
| 2007-09-18 | 3,220 | 3,280 | 3,190 | 3,240 | 855,400 | 3,240 |
| 2007-09-14 | 3,160 | 3,240 | 3,150 | 3,220 | 601,200 | 3,220 |
| 2007-09-13 | 3,200 | 3,260 | 3,150 | 3,170 | 341,700 | 3,170 |
| 2007-09-12 | 3,300 | 3,300 | 3,160 | 3,200 | 674,000 | 3,200 |
| 2007-09-11 | 3,170 | 3,220 | 3,070 | 3,210 | 662,000 | 3,210 |
| 2007-09-10 | 3,160 | 3,180 | 3,100 | 3,140 | 1,057,900 | 3,140 |
| 2007-09-07 | 3,390 | 3,390 | 3,240 | 3,280 | 975,700 | 3,280 |
| 2007-09-06 | 3,400 | 3,410 | 3,270 | 3,370 | 968,400 | 3,370 |
| 2007-09-05 | 3,610 | 3,610 | 3,470 | 3,480 | 707,600 | 3,480 |
| 2007-09-04 | 3,600 | 3,600 | 3,540 | 3,570 | 536,700 | 3,570 |
| 2007-09-03 | 3,600 | 3,610 | 3,560 | 3,590 | 268,100 | 3,590 |
| 2007-08-31 | 3,510 | 3,590 | 3,450 | 3,580 | 875,000 | 3,580 |
| 2007-08-30 | 3,470 | 3,470 | 3,370 | 3,410 | 311,700 | 3,410 |
| 2007-08-29 | 3,380 | 3,400 | 3,320 | 3,400 | 328,700 | 3,400 |
| 2007-08-28 | 3,430 | 3,480 | 3,420 | 3,450 | 372,900 | 3,450 |
| 2007-08-27 | 3,550 | 3,580 | 3,470 | 3,490 | 408,200 | 3,490 |
| 2007-08-24 | 3,510 | 3,530 | 3,450 | 3,500 | 399,500 | 3,500 |
| 2007-08-23 | 3,440 | 3,500 | 3,420 | 3,490 | 628,500 | 3,490 |
| 2007-08-22 | 3,420 | 3,440 | 3,340 | 3,370 | 443,500 | 3,370 |
| 2007-08-21 | 3,350 | 3,430 | 3,290 | 3,410 | 878,400 | 3,410 |
| 2007-08-20 | 3,510 | 3,510 | 3,320 | 3,350 | 1,082,900 | 3,350 |
| 2007-08-17 | 3,440 | 3,470 | 3,140 | 3,160 | 1,296,200 | 3,160 |
| 2007-08-16 | 3,400 | 3,430 | 3,260 | 3,410 | 1,117,500 | 3,410 |
| 2007-08-15 | 3,620 | 3,620 | 3,470 | 3,520 | 757,400 | 3,520 |
| 2007-08-14 | 3,650 | 3,700 | 3,620 | 3,660 | 367,100 | 3,660 |
| 2007-08-13 | 3,590 | 3,780 | 3,590 | 3,680 | 1,049,500 | 3,680 |
| 2007-08-10 | 3,620 | 3,640 | 3,510 | 3,580 | 1,472,300 | 3,580 |
| 2007-08-09 | 3,840 | 3,890 | 3,620 | 3,720 | 1,799,100 | 3,720 |
| 2007-08-08 | 3,870 | 3,910 | 3,830 | 3,890 | 714,600 | 3,890 |
| 2007-08-07 | 3,880 | 3,880 | 3,820 | 3,830 | 730,300 | 3,830 |
| 2007-08-06 | 3,710 | 3,790 | 3,660 | 3,770 | 381,500 | 3,770 |
| 2007-08-03 | 3,760 | 3,800 | 3,710 | 3,760 | 421,200 | 3,760 |
| 2007-08-02 | 3,700 | 3,800 | 3,690 | 3,780 | 575,900 | 3,780 |
| 2007-08-01 | 3,870 | 3,880 | 3,730 | 3,740 | 900,000 | 3,740 |
| 2007-07-31 | 3,690 | 3,810 | 3,660 | 3,770 | 721,000 | 3,770 |
| 2007-07-30 | 3,690 | 3,740 | 3,620 | 3,710 | 759,200 | 3,710 |
| 2007-07-27 | 3,660 | 3,770 | 3,650 | 3,740 | 770,900 | 3,740 |
| 2007-07-26 | 3,870 | 3,890 | 3,520 | 3,860 | 1,237,400 | 3,860 |
| 2007-07-25 | 3,870 | 3,940 | 3,820 | 3,890 | 526,800 | 3,890 |
| 2007-07-24 | 3,960 | 3,970 | 3,900 | 3,950 | 574,600 | 3,950 |
| 2007-07-23 | 3,940 | 3,970 | 3,810 | 3,880 | 610,600 | 3,880 |
| 2007-07-20 | 4,090 | 4,090 | 3,890 | 3,950 | 920,600 | 3,950 |
| 2007-07-19 | 4,030 | 4,040 | 3,970 | 3,990 | 483,700 | 3,990 |
| 2007-07-18 | 4,080 | 4,080 | 3,980 | 4,030 | 541,600 | 4,030 |
| 2007-07-17 | 4,130 | 4,130 | 4,050 | 4,080 | 456,500 | 4,080 |
| 2007-07-13 | 4,180 | 4,180 | 4,080 | 4,100 | 592,700 | 4,100 |
| 2007-07-12 | 4,160 | 4,170 | 4,090 | 4,130 | 306,600 | 4,130 |
| 2007-07-11 | 4,150 | 4,160 | 4,090 | 4,150 | 295,700 | 4,150 |
| 2007-07-10 | 4,200 | 4,200 | 4,130 | 4,150 | 594,500 | 4,150 |
| 2007-07-09 | 4,220 | 4,230 | 4,180 | 4,210 | 217,500 | 4,210 |
| 2007-07-06 | 4,200 | 4,210 | 4,150 | 4,190 | 198,900 | 4,190 |
| 2007-07-05 | 4,190 | 4,250 | 4,190 | 4,230 | 290,500 | 4,230 |
| 2007-07-04 | 4,200 | 4,230 | 4,180 | 4,200 | 380,000 | 4,200 |
| 2007-07-03 | 4,170 | 4,210 | 4,150 | 4,200 | 469,600 | 4,200 |
| 2007-07-02 | 4,220 | 4,220 | 4,170 | 4,200 | 306,000 | 4,200 |
| 2007-06-29 | 4,220 | 4,240 | 4,190 | 4,210 | 388,000 | 4,210 |
| 2007-06-28 | 4,180 | 4,200 | 4,130 | 4,160 | 369,200 | 4,160 |
| 2007-06-27 | 4,140 | 4,150 | 4,080 | 4,140 | 385,500 | 4,140 |
| 2007-06-26 | 4,150 | 4,200 | 4,120 | 4,190 | 404,600 | 4,190 |
| 2007-06-25 | 4,160 | 4,190 | 4,100 | 4,110 | 395,800 | 4,110 |
| 2007-06-22 | 4,220 | 4,220 | 4,130 | 4,150 | 415,500 | 4,150 |
| 2007-06-21 | 4,200 | 4,230 | 4,180 | 4,210 | 602,000 | 4,210 |
| 2007-06-20 | 4,220 | 4,250 | 4,200 | 4,220 | 826,800 | 4,220 |
| 2007-06-19 | 4,160 | 4,190 | 4,130 | 4,150 | 333,800 | 4,150 |
| 2007-06-18 | 4,110 | 4,150 | 4,100 | 4,140 | 525,700 | 4,140 |
| 2007-06-15 | 4,110 | 4,120 | 4,040 | 4,060 | 569,900 | 4,060 |
| 2007-06-14 | 4,130 | 4,140 | 4,100 | 4,120 | 249,200 | 4,120 |
| 2007-06-13 | 4,140 | 4,150 | 4,040 | 4,080 | 510,900 | 4,080 |
| 2007-06-12 | 4,090 | 4,120 | 4,040 | 4,090 | 555,700 | 4,090 |
| 2007-06-11 | 4,070 | 4,090 | 4,030 | 4,070 | 796,300 | 4,070 |
| 2007-06-08 | 4,220 | 4,230 | 4,090 | 4,120 | 1,013,800 | 4,120 |
| 2007-06-07 | 4,210 | 4,260 | 4,200 | 4,260 | 742,600 | 4,260 |
| 2007-06-06 | 4,270 | 4,290 | 4,190 | 4,210 | 772,000 | 4,210 |
| 2007-06-05 | 4,160 | 4,300 | 4,160 | 4,250 | 1,184,200 | 4,250 |
| 2007-06-04 | 4,200 | 4,210 | 4,130 | 4,160 | 407,200 | 4,160 |
| 2007-06-01 | 4,150 | 4,200 | 4,130 | 4,140 | 851,500 | 4,140 |
| 2007-05-31 | 4,120 | 4,130 | 4,090 | 4,100 | 586,300 | 4,100 |
| 2007-05-30 | 4,150 | 4,150 | 4,100 | 4,100 | 474,300 | 4,100 |
| 2007-05-29 | 4,010 | 4,100 | 4,010 | 4,060 | 744,800 | 4,060 |
| 2007-05-28 | 4,030 | 4,040 | 3,970 | 4,010 | 421,900 | 4,010 |
| 2007-05-25 | 4,020 | 4,040 | 3,980 | 4,030 | 820,500 | 4,030 |
| 2007-05-24 | 4,160 | 4,160 | 4,050 | 4,100 | 795,900 | 4,100 |
| 2007-05-23 | 4,100 | 4,150 | 4,080 | 4,150 | 641,500 | 4,150 |
| 2007-05-22 | 4,040 | 4,090 | 4,020 | 4,040 | 955,000 | 4,040 |
| 2007-05-21 | 4,020 | 4,050 | 3,990 | 4,000 | 739,100 | 4,000 |
| 2007-05-18 | 4,000 | 4,010 | 3,900 | 3,940 | 545,000 | 3,940 |
| 2007-05-17 | 3,980 | 4,050 | 3,970 | 4,020 | 872,500 | 4,020 |
| 2007-05-16 | 4,010 | 4,010 | 3,910 | 3,930 | 475,900 | 3,930 |
| 2007-05-15 | 4,030 | 4,060 | 3,940 | 3,970 | 704,500 | 3,970 |
| 2007-05-14 | 4,050 | 4,070 | 4,000 | 4,030 | 812,800 | 4,030 |
| 2007-05-11 | 3,950 | 4,030 | 3,910 | 3,990 | 953,100 | 3,990 |
| 2007-05-10 | 3,990 | 4,020 | 3,950 | 3,950 | 560,500 | 3,950 |
| 2007-05-09 | 3,920 | 3,980 | 3,890 | 3,980 | 453,900 | 3,980 |
| 2007-05-08 | 3,950 | 4,000 | 3,920 | 3,950 | 502,300 | 3,950 |
| 2007-05-07 | 3,890 | 4,010 | 3,890 | 3,910 | 1,181,600 | 3,910 |
| 2007-05-02 | 3,890 | 3,960 | 3,880 | 3,950 | 313,100 | 3,950 |
| 2007-05-01 | 3,960 | 3,960 | 3,890 | 3,910 | 447,900 | 3,910 |
| 2007-04-27 | 3,900 | 3,950 | 3,870 | 3,940 | 776,400 | 3,940 |
| 2007-04-26 | 3,880 | 3,910 | 3,860 | 3,880 | 616,600 | 3,880 |
| 2007-04-25 | 3,830 | 3,880 | 3,810 | 3,870 | 313,600 | 3,870 |
| 2007-04-24 | 3,810 | 3,890 | 3,810 | 3,860 | 536,800 | 3,860 |
| 2007-04-23 | 3,820 | 3,880 | 3,810 | 3,850 | 491,100 | 3,850 |
| 2007-04-20 | 3,880 | 3,880 | 3,770 | 3,800 | 453,500 | 3,800 |
| 2007-04-19 | 3,830 | 3,870 | 3,800 | 3,830 | 372,600 | 3,830 |
| 2007-04-18 | 3,780 | 3,850 | 3,770 | 3,850 | 363,300 | 3,850 |
| 2007-04-17 | 3,820 | 3,850 | 3,770 | 3,780 | 574,600 | 3,780 |
| 2007-04-16 | 3,750 | 3,800 | 3,710 | 3,790 | 594,200 | 3,790 |
| 2007-04-13 | 3,830 | 3,840 | 3,740 | 3,740 | 379,800 | 3,740 |
| 2007-04-12 | 3,790 | 3,850 | 3,760 | 3,830 | 920,100 | 3,830 |
| 2007-04-11 | 3,750 | 3,800 | 3,750 | 3,760 | 640,500 | 3,760 |
| 2007-04-10 | 3,770 | 3,810 | 3,760 | 3,770 | 209,400 | 3,770 |
| 2007-04-09 | 3,770 | 3,790 | 3,740 | 3,780 | 316,500 | 3,780 |
| 2007-04-06 | 3,750 | 3,780 | 3,700 | 3,730 | 452,200 | 3,730 |
| 2007-04-05 | 3,790 | 3,800 | 3,740 | 3,780 | 655,800 | 3,780 |
| 2007-04-04 | 3,840 | 3,850 | 3,760 | 3,840 | 633,700 | 3,840 |
| 2007-04-03 | 3,850 | 3,850 | 3,730 | 3,800 | 787,700 | 3,800 |
| 2007-04-02 | 3,940 | 3,940 | 3,820 | 3,820 | 699,800 | 3,820 |
| 2007-03-30 | 3,830 | 3,900 | 3,820 | 3,900 | 875,800 | 3,900 |
| 2007-03-29 | 3,800 | 3,810 | 3,720 | 3,780 | 874,600 | 3,780 |
| 2007-03-28 | 3,800 | 3,870 | 3,760 | 3,800 | 975,700 | 3,800 |
| 2007-03-27 | 3,750 | 3,920 | 3,740 | 3,850 | 773,800 | 3,850 |
| 2007-03-26 | 3,800 | 3,810 | 3,750 | 3,770 | 472,200 | 3,770 |
| 2007-03-23 | 3,850 | 3,890 | 3,800 | 3,800 | 502,500 | 3,800 |
| 2007-03-22 | 3,880 | 3,910 | 3,800 | 3,840 | 736,500 | 3,840 |
| 2007-03-20 | 3,850 | 3,860 | 3,760 | 3,810 | 938,500 | 3,810 |
| 2007-03-19 | 3,790 | 3,850 | 3,710 | 3,820 | 1,338,800 | 3,820 |
| 2007-03-16 | 3,620 | 3,710 | 3,610 | 3,640 | 1,286,400 | 3,640 |
| 2007-03-15 | 3,760 | 3,790 | 3,710 | 3,720 | 791,100 | 3,720 |
| 2007-03-14 | 3,850 | 3,850 | 3,710 | 3,730 | 1,091,600 | 3,730 |
| 2007-03-13 | 3,870 | 3,980 | 3,820 | 3,840 | 971,700 | 3,840 |
| 2007-03-12 | 3,870 | 3,940 | 3,860 | 3,920 | 789,000 | 3,920 |
| 2007-03-09 | 3,880 | 3,930 | 3,830 | 3,860 | 967,500 | 3,860 |
| 2007-03-08 | 3,790 | 3,890 | 3,740 | 3,880 | 1,001,500 | 3,880 |
| 2007-03-07 | 3,750 | 3,920 | 3,750 | 3,840 | 1,972,800 | 3,840 |
| 2007-03-06 | 3,700 | 3,770 | 3,660 | 3,680 | 982,600 | 3,680 |
| 2007-03-05 | 3,840 | 3,850 | 3,700 | 3,700 | 1,031,900 | 3,700 |
| 2007-03-02 | 3,810 | 3,920 | 3,760 | 3,830 | 1,465,400 | 3,830 |
| 2007-03-01 | 3,830 | 3,830 | 3,680 | 3,760 | 1,240,300 | 3,760 |
| 2007-02-28 | 3,780 | 3,820 | 3,650 | 3,750 | 1,513,100 | 3,750 |
| 2007-02-27 | 3,830 | 3,890 | 3,800 | 3,820 | 742,700 | 3,820 |
| 2007-02-26 | 3,920 | 3,960 | 3,880 | 3,880 | 858,100 | 3,880 |
| 2007-02-23 | 3,850 | 3,900 | 3,800 | 3,890 | 1,171,900 | 3,890 |
| 2007-02-22 | 3,870 | 3,880 | 3,820 | 3,850 | 768,900 | 3,850 |
| 2007-02-21 | 3,760 | 3,850 | 3,750 | 3,820 | 797,300 | 3,820 |
| 2007-02-20 | 3,790 | 3,790 | 3,710 | 3,760 | 691,900 | 3,760 |
| 2007-02-19 | 3,860 | 3,880 | 3,780 | 3,800 | 838,200 | 3,800 |
| 2007-02-16 | 3,890 | 3,890 | 3,810 | 3,870 | 1,660,900 | 3,870 |
| 2007-02-15 | 3,850 | 3,900 | 3,790 | 3,880 | 1,360,100 | 3,880 |
| 2007-02-14 | 3,720 | 3,790 | 3,720 | 3,770 | 1,070,700 | 3,770 |
| 2007-02-13 | 3,700 | 3,820 | 3,690 | 3,730 | 1,264,100 | 3,730 |
| 2007-02-09 | 3,670 | 3,770 | 3,670 | 3,740 | 1,609,500 | 3,740 |
| 2007-02-08 | 3,810 | 3,870 | 3,640 | 3,790 | 6,056,300 | 3,790 |
| 2007-02-07 | 4,080 | 4,080 | 3,530 | 3,530 | 4,188,800 | 3,530 |
| 2007-02-06 | 4,060 | 4,080 | 3,990 | 4,030 | 1,382,800 | 4,030 |
| 2007-02-05 | 4,100 | 4,120 | 4,050 | 4,090 | 2,098,200 | 4,090 |
| 2007-02-02 | 3,850 | 4,160 | 3,840 | 4,000 | 2,972,300 | 4,000 |
| 2007-02-01 | 3,880 | 3,900 | 3,820 | 3,840 | 681,200 | 3,840 |
| 2007-01-31 | 3,850 | 3,850 | 3,790 | 3,840 | 540,400 | 3,840 |
| 2007-01-30 | 3,830 | 3,860 | 3,810 | 3,820 | 578,400 | 3,820 |
| 2007-01-29 | 3,820 | 3,850 | 3,790 | 3,820 | 425,300 | 3,820 |
| 2007-01-26 | 3,780 | 3,840 | 3,760 | 3,820 | 463,700 | 3,820 |
| 2007-01-25 | 3,830 | 3,860 | 3,800 | 3,830 | 825,100 | 3,830 |
| 2007-01-24 | 3,910 | 3,930 | 3,810 | 3,820 | 1,012,800 | 3,820 |
| 2007-01-23 | 3,930 | 3,940 | 3,880 | 3,900 | 1,226,700 | 3,900 |
| 2007-01-22 | 3,930 | 3,940 | 3,860 | 3,940 | 1,126,900 | 3,940 |
| 2007-01-19 | 3,890 | 3,910 | 3,770 | 3,860 | 1,286,700 | 3,860 |
| 2007-01-18 | 3,710 | 3,810 | 3,690 | 3,810 | 1,057,700 | 3,810 |
| 2007-01-17 | 3,680 | 3,730 | 3,630 | 3,700 | 620,000 | 3,700 |
| 2007-01-16 | 3,710 | 3,730 | 3,660 | 3,680 | 900,800 | 3,680 |
| 2007-01-15 | 3,750 | 3,770 | 3,690 | 3,740 | 806,300 | 3,740 |
| 2007-01-12 | 3,610 | 3,700 | 3,600 | 3,680 | 842,100 | 3,680 |
| 2007-01-11 | 3,710 | 3,710 | 3,560 | 3,580 | 1,350,300 | 3,580 |
| 2007-01-10 | 3,800 | 3,810 | 3,710 | 3,710 | 814,800 | 3,710 |
| 2007-01-09 | 3,750 | 3,780 | 3,700 | 3,750 | 624,800 | 3,750 |
| 2007-01-05 | 3,760 | 3,780 | 3,710 | 3,750 | 697,000 | 3,750 |
| 2007-01-04 | 3,810 | 3,820 | 3,740 | 3,770 | 259,900 | 3,770 |
分割・併合履歴 ： [1990-09-25]1株→1.3株 [1989-03-28]1株→1.3株
