8869 明和地所(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 | 1,042 | 1,050 | 1,022 | 1,024 | 32,900 | 1,024 |
| 2007-12-27 | 1,066 | 1,071 | 1,045 | 1,056 | 76,400 | 1,056 |
| 2007-12-26 | 1,060 | 1,071 | 1,046 | 1,066 | 65,200 | 1,066 |
| 2007-12-25 | 1,054 | 1,066 | 1,037 | 1,055 | 67,700 | 1,055 |
| 2007-12-21 | 1,039 | 1,039 | 1,005 | 1,014 | 98,500 | 1,014 |
| 2007-12-20 | 1,044 | 1,054 | 1,020 | 1,027 | 152,800 | 1,027 |
| 2007-12-19 | 1,056 | 1,078 | 1,038 | 1,042 | 186,600 | 1,042 |
| 2007-12-18 | 1,056 | 1,086 | 1,047 | 1,075 | 121,800 | 1,075 |
| 2007-12-17 | 1,085 | 1,122 | 1,085 | 1,092 | 108,300 | 1,092 |
| 2007-12-14 | 1,185 | 1,188 | 1,115 | 1,122 | 143,100 | 1,122 |
| 2007-12-13 | 1,194 | 1,204 | 1,138 | 1,145 | 124,400 | 1,145 |
| 2007-12-12 | 1,198 | 1,198 | 1,173 | 1,190 | 52,700 | 1,190 |
| 2007-12-11 | 1,202 | 1,220 | 1,190 | 1,213 | 104,000 | 1,213 |
| 2007-12-10 | 1,192 | 1,204 | 1,167 | 1,182 | 60,400 | 1,182 |
| 2007-12-07 | 1,151 | 1,198 | 1,151 | 1,181 | 96,800 | 1,181 |
| 2007-12-06 | 1,180 | 1,180 | 1,124 | 1,146 | 155,600 | 1,146 |
| 2007-12-05 | 1,145 | 1,158 | 1,122 | 1,145 | 89,100 | 1,145 |
| 2007-12-04 | 1,210 | 1,210 | 1,156 | 1,164 | 87,000 | 1,164 |
| 2007-12-03 | 1,212 | 1,212 | 1,172 | 1,191 | 83,700 | 1,191 |
| 2007-11-30 | 1,126 | 1,214 | 1,126 | 1,172 | 130,200 | 1,172 |
| 2007-11-29 | 1,128 | 1,142 | 1,112 | 1,133 | 82,600 | 1,133 |
| 2007-11-28 | 1,087 | 1,124 | 1,087 | 1,104 | 103,100 | 1,104 |
| 2007-11-27 | 1,085 | 1,107 | 1,060 | 1,101 | 126,200 | 1,101 |
| 2007-11-26 | 1,085 | 1,112 | 1,076 | 1,105 | 68,400 | 1,105 |
| 2007-11-22 | 1,086 | 1,118 | 1,050 | 1,060 | 97,300 | 1,060 |
| 2007-11-21 | 1,081 | 1,114 | 1,081 | 1,085 | 59,600 | 1,085 |
| 2007-11-20 | 1,079 | 1,104 | 1,047 | 1,099 | 92,000 | 1,099 |
| 2007-11-19 | 1,135 | 1,158 | 1,107 | 1,116 | 91,600 | 1,116 |
| 2007-11-16 | 1,172 | 1,172 | 1,140 | 1,150 | 64,800 | 1,150 |
| 2007-11-15 | 1,168 | 1,205 | 1,163 | 1,182 | 122,100 | 1,182 |
| 2007-11-14 | 1,155 | 1,176 | 1,146 | 1,168 | 81,400 | 1,168 |
| 2007-11-13 | 1,129 | 1,180 | 1,119 | 1,127 | 123,200 | 1,127 |
| 2007-11-12 | 1,183 | 1,183 | 1,123 | 1,149 | 143,100 | 1,149 |
| 2007-11-09 | 1,146 | 1,212 | 1,146 | 1,203 | 126,000 | 1,203 |
| 2007-11-08 | 1,146 | 1,157 | 1,111 | 1,135 | 85,900 | 1,135 |
| 2007-11-07 | 1,226 | 1,232 | 1,175 | 1,183 | 118,700 | 1,183 |
| 2007-11-06 | 1,225 | 1,260 | 1,225 | 1,238 | 57,800 | 1,238 |
| 2007-11-05 | 1,276 | 1,276 | 1,237 | 1,241 | 79,500 | 1,241 |
| 2007-11-02 | 1,280 | 1,293 | 1,263 | 1,265 | 33,900 | 1,265 |
| 2007-11-01 | 1,309 | 1,321 | 1,284 | 1,302 | 38,000 | 1,302 |
| 2007-10-31 | 1,300 | 1,320 | 1,280 | 1,315 | 51,000 | 1,315 |
| 2007-10-30 | 1,246 | 1,283 | 1,232 | 1,278 | 107,500 | 1,278 |
| 2007-10-29 | 1,280 | 1,292 | 1,229 | 1,254 | 160,000 | 1,254 |
| 2007-10-26 | 1,283 | 1,310 | 1,250 | 1,283 | 126,200 | 1,283 |
| 2007-10-25 | 1,347 | 1,348 | 1,291 | 1,303 | 67,700 | 1,303 |
| 2007-10-24 | 1,341 | 1,364 | 1,321 | 1,339 | 86,500 | 1,339 |
| 2007-10-23 | 1,332 | 1,369 | 1,310 | 1,339 | 58,300 | 1,339 |
| 2007-10-22 | 1,345 | 1,370 | 1,318 | 1,340 | 71,500 | 1,340 |
| 2007-10-19 | 1,386 | 1,400 | 1,356 | 1,370 | 95,500 | 1,370 |
| 2007-10-18 | 1,361 | 1,411 | 1,361 | 1,401 | 79,800 | 1,401 |
| 2007-10-17 | 1,386 | 1,398 | 1,358 | 1,361 | 77,900 | 1,361 |
| 2007-10-16 | 1,404 | 1,419 | 1,358 | 1,373 | 71,800 | 1,373 |
| 2007-10-15 | 1,448 | 1,448 | 1,411 | 1,424 | 35,400 | 1,424 |
| 2007-10-12 | 1,448 | 1,455 | 1,424 | 1,428 | 97,500 | 1,428 |
| 2007-10-11 | 1,439 | 1,450 | 1,408 | 1,447 | 88,200 | 1,447 |
| 2007-10-10 | 1,432 | 1,448 | 1,412 | 1,429 | 82,600 | 1,429 |
| 2007-10-09 | 1,430 | 1,445 | 1,405 | 1,412 | 124,300 | 1,412 |
| 2007-10-05 | 1,411 | 1,427 | 1,381 | 1,427 | 123,100 | 1,427 |
| 2007-10-04 | 1,390 | 1,410 | 1,375 | 1,399 | 48,100 | 1,399 |
| 2007-10-03 | 1,370 | 1,414 | 1,368 | 1,391 | 79,400 | 1,391 |
| 2007-10-02 | 1,350 | 1,372 | 1,332 | 1,356 | 98,700 | 1,356 |
| 2007-10-01 | 1,373 | 1,386 | 1,331 | 1,357 | 82,500 | 1,357 |
| 2007-09-28 | 1,399 | 1,399 | 1,358 | 1,379 | 80,000 | 1,379 |
| 2007-09-27 | 1,350 | 1,398 | 1,343 | 1,398 | 148,100 | 1,398 |
| 2007-09-26 | 1,319 | 1,350 | 1,303 | 1,349 | 49,600 | 1,349 |
| 2007-09-25 | 1,321 | 1,327 | 1,286 | 1,309 | 124,600 | 1,309 |
| 2007-09-21 | 1,299 | 1,318 | 1,270 | 1,281 | 95,800 | 1,281 |
| 2007-09-20 | 1,323 | 1,370 | 1,305 | 1,326 | 95,600 | 1,326 |
| 2007-09-19 | 1,321 | 1,335 | 1,263 | 1,303 | 112,700 | 1,303 |
| 2007-09-18 | 1,260 | 1,311 | 1,253 | 1,269 | 116,300 | 1,269 |
| 2007-09-14 | 1,268 | 1,273 | 1,240 | 1,261 | 94,000 | 1,261 |
| 2007-09-13 | 1,255 | 1,270 | 1,228 | 1,237 | 75,900 | 1,237 |
| 2007-09-12 | 1,271 | 1,289 | 1,238 | 1,252 | 107,900 | 1,252 |
| 2007-09-11 | 1,240 | 1,260 | 1,207 | 1,250 | 145,300 | 1,250 |
| 2007-09-10 | 1,231 | 1,275 | 1,225 | 1,253 | 132,800 | 1,253 |
| 2007-09-07 | 1,279 | 1,311 | 1,263 | 1,288 | 130,200 | 1,288 |
| 2007-09-06 | 1,228 | 1,258 | 1,204 | 1,255 | 147,600 | 1,255 |
| 2007-09-05 | 1,332 | 1,343 | 1,261 | 1,268 | 128,100 | 1,268 |
| 2007-09-04 | 1,349 | 1,364 | 1,327 | 1,350 | 67,500 | 1,350 |
| 2007-09-03 | 1,373 | 1,400 | 1,321 | 1,346 | 116,400 | 1,346 |
| 2007-08-31 | 1,334 | 1,376 | 1,323 | 1,369 | 83,300 | 1,369 |
| 2007-08-30 | 1,308 | 1,342 | 1,304 | 1,317 | 102,000 | 1,317 |
| 2007-08-29 | 1,254 | 1,294 | 1,250 | 1,288 | 120,000 | 1,288 |
| 2007-08-28 | 1,330 | 1,347 | 1,296 | 1,322 | 47,900 | 1,322 |
| 2007-08-27 | 1,335 | 1,358 | 1,314 | 1,327 | 194,200 | 1,327 |
| 2007-08-24 | 1,337 | 1,348 | 1,257 | 1,280 | 274,100 | 1,280 |
| 2007-08-23 | 1,289 | 1,329 | 1,249 | 1,298 | 92,900 | 1,298 |
| 2007-08-22 | 1,246 | 1,253 | 1,214 | 1,231 | 86,300 | 1,231 |
| 2007-08-21 | 1,234 | 1,269 | 1,202 | 1,245 | 103,600 | 1,245 |
| 2007-08-20 | 1,290 | 1,290 | 1,240 | 1,254 | 146,800 | 1,254 |
| 2007-08-17 | 1,318 | 1,338 | 1,162 | 1,170 | 192,700 | 1,170 |
| 2007-08-16 | 1,316 | 1,328 | 1,258 | 1,292 | 151,400 | 1,292 |
| 2007-08-15 | 1,409 | 1,412 | 1,335 | 1,363 | 157,100 | 1,363 |
| 2007-08-14 | 1,370 | 1,430 | 1,325 | 1,409 | 244,400 | 1,409 |
| 2007-08-13 | 1,317 | 1,417 | 1,304 | 1,405 | 294,300 | 1,405 |
| 2007-08-10 | 1,252 | 1,265 | 1,201 | 1,217 | 199,000 | 1,217 |
| 2007-08-09 | 1,465 | 1,486 | 1,273 | 1,331 | 356,700 | 1,331 |
| 2007-08-08 | 1,461 | 1,500 | 1,444 | 1,465 | 129,000 | 1,465 |
| 2007-08-07 | 1,576 | 1,586 | 1,499 | 1,501 | 106,600 | 1,501 |
| 2007-08-06 | 1,582 | 1,611 | 1,532 | 1,560 | 98,300 | 1,560 |
| 2007-08-03 | 1,575 | 1,596 | 1,568 | 1,580 | 71,200 | 1,580 |
| 2007-08-02 | 1,538 | 1,575 | 1,531 | 1,545 | 67,400 | 1,545 |
| 2007-08-01 | 1,568 | 1,590 | 1,519 | 1,522 | 75,400 | 1,522 |
| 2007-07-31 | 1,550 | 1,568 | 1,531 | 1,567 | 45,100 | 1,567 |
| 2007-07-30 | 1,510 | 1,548 | 1,501 | 1,547 | 60,900 | 1,547 |
| 2007-07-27 | 1,500 | 1,529 | 1,495 | 1,506 | 43,300 | 1,506 |
| 2007-07-26 | 1,565 | 1,569 | 1,525 | 1,535 | 78,200 | 1,535 |
| 2007-07-25 | 1,580 | 1,597 | 1,564 | 1,569 | 46,900 | 1,569 |
| 2007-07-24 | 1,595 | 1,609 | 1,556 | 1,604 | 56,400 | 1,604 |
| 2007-07-23 | 1,619 | 1,648 | 1,582 | 1,589 | 71,000 | 1,589 |
| 2007-07-20 | 1,669 | 1,670 | 1,636 | 1,646 | 53,300 | 1,646 |
| 2007-07-19 | 1,668 | 1,680 | 1,659 | 1,671 | 63,900 | 1,671 |
| 2007-07-18 | 1,662 | 1,672 | 1,640 | 1,660 | 77,500 | 1,660 |
| 2007-07-17 | 1,699 | 1,699 | 1,663 | 1,668 | 53,000 | 1,668 |
| 2007-07-13 | 1,667 | 1,684 | 1,666 | 1,684 | 47,500 | 1,684 |
| 2007-07-12 | 1,657 | 1,666 | 1,653 | 1,665 | 47,200 | 1,665 |
| 2007-07-11 | 1,653 | 1,675 | 1,649 | 1,651 | 91,400 | 1,651 |
| 2007-07-10 | 1,690 | 1,698 | 1,678 | 1,679 | 74,800 | 1,679 |
| 2007-07-09 | 1,693 | 1,705 | 1,688 | 1,703 | 57,300 | 1,703 |
| 2007-07-06 | 1,699 | 1,705 | 1,680 | 1,694 | 71,200 | 1,694 |
| 2007-07-05 | 1,699 | 1,713 | 1,682 | 1,695 | 66,800 | 1,695 |
| 2007-07-04 | 1,718 | 1,723 | 1,684 | 1,698 | 67,500 | 1,698 |
| 2007-07-03 | 1,710 | 1,721 | 1,702 | 1,718 | 70,200 | 1,718 |
| 2007-07-02 | 1,706 | 1,725 | 1,690 | 1,709 | 103,000 | 1,709 |
| 2007-06-29 | 1,680 | 1,704 | 1,680 | 1,702 | 74,400 | 1,702 |
| 2007-06-28 | 1,714 | 1,719 | 1,663 | 1,679 | 155,800 | 1,679 |
| 2007-06-27 | 1,705 | 1,726 | 1,691 | 1,702 | 95,900 | 1,702 |
| 2007-06-26 | 1,729 | 1,736 | 1,711 | 1,729 | 58,300 | 1,729 |
| 2007-06-25 | 1,751 | 1,751 | 1,713 | 1,717 | 48,700 | 1,717 |
| 2007-06-22 | 1,750 | 1,758 | 1,734 | 1,749 | 39,400 | 1,749 |
| 2007-06-21 | 1,750 | 1,774 | 1,750 | 1,765 | 44,500 | 1,765 |
| 2007-06-20 | 1,766 | 1,775 | 1,749 | 1,761 | 40,900 | 1,761 |
| 2007-06-19 | 1,752 | 1,769 | 1,732 | 1,768 | 83,300 | 1,768 |
| 2007-06-18 | 1,705 | 1,756 | 1,705 | 1,751 | 86,500 | 1,751 |
| 2007-06-15 | 1,709 | 1,719 | 1,673 | 1,697 | 122,900 | 1,697 |
| 2007-06-14 | 1,742 | 1,742 | 1,695 | 1,707 | 78,500 | 1,707 |
| 2007-06-13 | 1,720 | 1,736 | 1,717 | 1,721 | 61,700 | 1,721 |
| 2007-06-12 | 1,755 | 1,755 | 1,715 | 1,734 | 66,500 | 1,734 |
| 2007-06-11 | 1,746 | 1,760 | 1,735 | 1,742 | 58,400 | 1,742 |
| 2007-06-08 | 1,760 | 1,763 | 1,734 | 1,745 | 73,300 | 1,745 |
| 2007-06-07 | 1,735 | 1,780 | 1,731 | 1,779 | 89,100 | 1,779 |
| 2007-06-06 | 1,754 | 1,755 | 1,722 | 1,735 | 68,600 | 1,735 |
| 2007-06-05 | 1,756 | 1,761 | 1,740 | 1,748 | 61,300 | 1,748 |
| 2007-06-04 | 1,768 | 1,768 | 1,753 | 1,766 | 65,100 | 1,766 |
| 2007-06-01 | 1,754 | 1,762 | 1,746 | 1,748 | 84,800 | 1,748 |
| 2007-05-31 | 1,750 | 1,751 | 1,734 | 1,744 | 42,700 | 1,744 |
| 2007-05-30 | 1,750 | 1,750 | 1,721 | 1,733 | 73,100 | 1,733 |
| 2007-05-29 | 1,701 | 1,740 | 1,700 | 1,734 | 30,700 | 1,734 |
| 2007-05-28 | 1,722 | 1,723 | 1,685 | 1,699 | 52,500 | 1,699 |
| 2007-05-25 | 1,743 | 1,743 | 1,699 | 1,710 | 33,400 | 1,710 |
| 2007-05-24 | 1,735 | 1,750 | 1,721 | 1,742 | 27,200 | 1,742 |
| 2007-05-23 | 1,738 | 1,769 | 1,709 | 1,720 | 93,500 | 1,720 |
| 2007-05-22 | 1,702 | 1,745 | 1,702 | 1,737 | 79,800 | 1,737 |
| 2007-05-21 | 1,753 | 1,768 | 1,691 | 1,699 | 120,500 | 1,699 |
| 2007-05-18 | 1,757 | 1,772 | 1,745 | 1,756 | 45,400 | 1,756 |
| 2007-05-17 | 1,757 | 1,780 | 1,755 | 1,770 | 56,800 | 1,770 |
| 2007-05-16 | 1,765 | 1,782 | 1,760 | 1,764 | 39,400 | 1,764 |
| 2007-05-15 | 1,771 | 1,787 | 1,761 | 1,770 | 44,900 | 1,770 |
| 2007-05-14 | 1,790 | 1,791 | 1,761 | 1,768 | 66,300 | 1,768 |
| 2007-05-11 | 1,763 | 1,769 | 1,739 | 1,760 | 104,800 | 1,760 |
| 2007-05-10 | 1,749 | 1,794 | 1,741 | 1,793 | 111,500 | 1,793 |
| 2007-05-09 | 1,725 | 1,734 | 1,721 | 1,731 | 31,300 | 1,731 |
| 2007-05-08 | 1,745 | 1,750 | 1,721 | 1,735 | 33,100 | 1,735 |
| 2007-05-07 | 1,732 | 1,748 | 1,721 | 1,745 | 34,500 | 1,745 |
| 2007-05-02 | 1,686 | 1,732 | 1,683 | 1,732 | 37,000 | 1,732 |
| 2007-05-01 | 1,724 | 1,748 | 1,673 | 1,699 | 56,700 | 1,699 |
| 2007-04-27 | 1,710 | 1,750 | 1,710 | 1,744 | 34,200 | 1,744 |
| 2007-04-26 | 1,695 | 1,735 | 1,690 | 1,735 | 49,800 | 1,735 |
| 2007-04-25 | 1,699 | 1,707 | 1,680 | 1,705 | 28,800 | 1,705 |
| 2007-04-24 | 1,687 | 1,724 | 1,680 | 1,718 | 53,800 | 1,718 |
| 2007-04-23 | 1,730 | 1,730 | 1,690 | 1,707 | 73,600 | 1,707 |
| 2007-04-20 | 1,736 | 1,760 | 1,710 | 1,723 | 36,200 | 1,723 |
| 2007-04-19 | 1,744 | 1,760 | 1,716 | 1,735 | 35,400 | 1,735 |
| 2007-04-18 | 1,729 | 1,758 | 1,728 | 1,756 | 47,700 | 1,756 |
| 2007-04-17 | 1,734 | 1,744 | 1,720 | 1,736 | 87,400 | 1,736 |
| 2007-04-16 | 1,735 | 1,744 | 1,711 | 1,734 | 48,000 | 1,734 |
| 2007-04-13 | 1,748 | 1,764 | 1,725 | 1,729 | 37,100 | 1,729 |
| 2007-04-12 | 1,742 | 1,750 | 1,735 | 1,748 | 35,800 | 1,748 |
| 2007-04-11 | 1,765 | 1,780 | 1,742 | 1,745 | 56,800 | 1,745 |
| 2007-04-10 | 1,740 | 1,772 | 1,740 | 1,760 | 45,800 | 1,760 |
| 2007-04-09 | 1,734 | 1,759 | 1,734 | 1,752 | 59,700 | 1,752 |
| 2007-04-06 | 1,749 | 1,776 | 1,737 | 1,744 | 38,900 | 1,744 |
| 2007-04-05 | 1,766 | 1,778 | 1,736 | 1,751 | 59,600 | 1,751 |
| 2007-04-04 | 1,772 | 1,795 | 1,768 | 1,794 | 54,100 | 1,794 |
| 2007-04-03 | 1,772 | 1,775 | 1,741 | 1,757 | 53,300 | 1,757 |
| 2007-04-02 | 1,845 | 1,849 | 1,770 | 1,771 | 51,000 | 1,771 |
| 2007-03-30 | 1,810 | 1,834 | 1,795 | 1,826 | 32,100 | 1,826 |
| 2007-03-29 | 1,766 | 1,809 | 1,755 | 1,795 | 46,700 | 1,795 |
| 2007-03-28 | 1,820 | 1,845 | 1,782 | 1,795 | 55,100 | 1,795 |
| 2007-03-27 | 1,789 | 1,838 | 1,789 | 1,823 | 72,800 | 1,823 |
| 2007-03-26 | 1,890 | 1,890 | 1,835 | 1,849 | 61,200 | 1,849 |
| 2007-03-23 | 1,870 | 1,883 | 1,855 | 1,858 | 48,600 | 1,858 |
| 2007-03-22 | 1,885 | 1,900 | 1,856 | 1,860 | 61,200 | 1,860 |
| 2007-03-20 | 1,849 | 1,870 | 1,842 | 1,848 | 40,700 | 1,848 |
| 2007-03-19 | 1,830 | 1,835 | 1,800 | 1,819 | 37,400 | 1,819 |
| 2007-03-16 | 1,830 | 1,864 | 1,806 | 1,827 | 85,400 | 1,827 |
| 2007-03-15 | 1,802 | 1,844 | 1,797 | 1,805 | 42,800 | 1,805 |
| 2007-03-14 | 1,856 | 1,856 | 1,810 | 1,813 | 64,400 | 1,813 |
| 2007-03-13 | 1,890 | 1,895 | 1,840 | 1,865 | 91,200 | 1,865 |
| 2007-03-12 | 1,899 | 1,899 | 1,875 | 1,887 | 51,000 | 1,887 |
| 2007-03-09 | 1,843 | 1,870 | 1,831 | 1,850 | 76,100 | 1,850 |
| 2007-03-08 | 1,803 | 1,825 | 1,761 | 1,820 | 54,500 | 1,820 |
| 2007-03-07 | 1,820 | 1,825 | 1,781 | 1,792 | 66,700 | 1,792 |
| 2007-03-06 | 1,739 | 1,782 | 1,733 | 1,760 | 74,700 | 1,760 |
| 2007-03-05 | 1,781 | 1,788 | 1,713 | 1,726 | 71,900 | 1,726 |
| 2007-03-02 | 1,793 | 1,824 | 1,781 | 1,811 | 55,500 | 1,811 |
| 2007-03-01 | 1,799 | 1,823 | 1,765 | 1,793 | 54,400 | 1,793 |
| 2007-02-28 | 1,700 | 1,813 | 1,700 | 1,796 | 77,100 | 1,796 |
| 2007-02-27 | 1,822 | 1,892 | 1,812 | 1,875 | 148,500 | 1,875 |
| 2007-02-26 | 1,826 | 1,854 | 1,826 | 1,843 | 41,900 | 1,843 |
| 2007-02-23 | 1,841 | 1,853 | 1,800 | 1,826 | 90,300 | 1,826 |
| 2007-02-22 | 1,845 | 1,850 | 1,833 | 1,844 | 57,000 | 1,844 |
| 2007-02-21 | 1,814 | 1,845 | 1,810 | 1,820 | 70,300 | 1,820 |
| 2007-02-20 | 1,790 | 1,831 | 1,769 | 1,812 | 46,800 | 1,812 |
| 2007-02-19 | 1,806 | 1,810 | 1,780 | 1,794 | 91,800 | 1,794 |
| 2007-02-16 | 1,870 | 1,870 | 1,800 | 1,824 | 76,700 | 1,824 |
| 2007-02-15 | 1,883 | 1,899 | 1,838 | 1,869 | 58,000 | 1,869 |
| 2007-02-14 | 1,856 | 1,868 | 1,850 | 1,858 | 41,100 | 1,858 |
| 2007-02-13 | 1,834 | 1,869 | 1,834 | 1,857 | 63,500 | 1,857 |
| 2007-02-09 | 1,822 | 1,859 | 1,822 | 1,854 | 67,800 | 1,854 |
| 2007-02-08 | 1,910 | 1,918 | 1,860 | 1,878 | 56,500 | 1,878 |
| 2007-02-07 | 1,924 | 1,930 | 1,893 | 1,907 | 43,000 | 1,907 |
| 2007-02-06 | 1,891 | 1,930 | 1,876 | 1,915 | 102,400 | 1,915 |
| 2007-02-05 | 1,895 | 1,900 | 1,877 | 1,882 | 50,200 | 1,882 |
| 2007-02-02 | 1,885 | 1,896 | 1,870 | 1,884 | 72,700 | 1,884 |
| 2007-02-01 | 1,862 | 1,889 | 1,848 | 1,887 | 51,700 | 1,887 |
| 2007-01-31 | 1,870 | 1,888 | 1,844 | 1,846 | 38,900 | 1,846 |
| 2007-01-30 | 1,857 | 1,878 | 1,851 | 1,853 | 65,100 | 1,853 |
| 2007-01-29 | 1,877 | 1,898 | 1,869 | 1,885 | 109,400 | 1,885 |
| 2007-01-26 | 1,840 | 1,859 | 1,825 | 1,848 | 51,500 | 1,848 |
| 2007-01-25 | 1,870 | 1,870 | 1,825 | 1,846 | 99,100 | 1,846 |
| 2007-01-24 | 1,852 | 1,875 | 1,837 | 1,853 | 86,300 | 1,853 |
| 2007-01-23 | 1,874 | 1,874 | 1,841 | 1,854 | 58,500 | 1,854 |
| 2007-01-22 | 1,855 | 1,878 | 1,847 | 1,875 | 75,800 | 1,875 |
| 2007-01-19 | 1,829 | 1,863 | 1,821 | 1,851 | 91,700 | 1,851 |
| 2007-01-18 | 1,806 | 1,830 | 1,800 | 1,820 | 92,300 | 1,820 |
| 2007-01-17 | 1,800 | 1,804 | 1,775 | 1,800 | 66,100 | 1,800 |
| 2007-01-16 | 1,809 | 1,830 | 1,764 | 1,799 | 81,200 | 1,799 |
| 2007-01-15 | 1,813 | 1,821 | 1,791 | 1,808 | 71,200 | 1,808 |
| 2007-01-12 | 1,808 | 1,825 | 1,762 | 1,810 | 150,700 | 1,810 |
| 2007-01-11 | 1,787 | 1,800 | 1,730 | 1,785 | 137,000 | 1,785 |
| 2007-01-10 | 1,820 | 1,821 | 1,748 | 1,785 | 170,300 | 1,785 |
| 2007-01-09 | 1,820 | 1,831 | 1,803 | 1,820 | 80,300 | 1,820 |
| 2007-01-05 | 1,859 | 1,865 | 1,825 | 1,829 | 46,200 | 1,829 |
| 2007-01-04 | 1,837 | 1,865 | 1,824 | 1,864 | 27,800 | 1,864 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
