8871 (株)ゴールドクレスト 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 | 3,530 | 3,530 | 3,330 | 3,340 | 152,980 | 3,340 |
| 2007-12-27 | 3,560 | 3,570 | 3,450 | 3,480 | 59,690 | 3,480 |
| 2007-12-26 | 3,560 | 3,590 | 3,500 | 3,570 | 66,890 | 3,570 |
| 2007-12-25 | 3,520 | 3,560 | 3,460 | 3,510 | 78,690 | 3,510 |
| 2007-12-21 | 3,410 | 3,420 | 3,280 | 3,380 | 151,580 | 3,380 |
| 2007-12-20 | 3,600 | 3,600 | 3,410 | 3,440 | 99,170 | 3,440 |
| 2007-12-19 | 3,610 | 3,660 | 3,540 | 3,540 | 118,610 | 3,540 |
| 2007-12-18 | 3,530 | 3,690 | 3,430 | 3,660 | 303,500 | 3,660 |
| 2007-12-17 | 3,730 | 3,800 | 3,400 | 3,430 | 311,020 | 3,430 |
| 2007-12-14 | 3,960 | 3,990 | 3,700 | 3,760 | 260,210 | 3,760 |
| 2007-12-13 | 4,200 | 4,220 | 3,970 | 4,010 | 201,450 | 4,010 |
| 2007-12-12 | 4,180 | 4,240 | 4,180 | 4,200 | 332,210 | 4,200 |
| 2007-12-11 | 4,190 | 4,240 | 4,160 | 4,210 | 180,370 | 4,210 |
| 2007-12-10 | 4,220 | 4,250 | 4,180 | 4,190 | 255,070 | 4,190 |
| 2007-12-07 | 4,140 | 4,250 | 4,100 | 4,240 | 188,460 | 4,240 |
| 2007-12-06 | 4,190 | 4,190 | 4,020 | 4,090 | 155,200 | 4,090 |
| 2007-12-05 | 4,000 | 4,090 | 3,980 | 4,050 | 229,140 | 4,050 |
| 2007-12-04 | 4,120 | 4,150 | 3,990 | 3,990 | 110,500 | 3,990 |
| 2007-12-03 | 4,170 | 4,230 | 4,090 | 4,130 | 174,420 | 4,130 |
| 2007-11-30 | 4,200 | 4,300 | 4,110 | 4,120 | 178,530 | 4,120 |
| 2007-11-29 | 4,170 | 4,240 | 4,170 | 4,190 | 125,300 | 4,190 |
| 2007-11-28 | 4,250 | 4,310 | 4,050 | 4,100 | 192,470 | 4,100 |
| 2007-11-27 | 4,100 | 4,230 | 3,980 | 4,230 | 115,670 | 4,230 |
| 2007-11-26 | 4,010 | 4,170 | 4,010 | 4,150 | 175,480 | 4,150 |
| 2007-11-22 | 4,030 | 4,090 | 3,840 | 3,990 | 368,480 | 3,990 |
| 2007-11-21 | 4,240 | 4,300 | 4,110 | 4,160 | 182,960 | 4,160 |
| 2007-11-20 | 4,090 | 4,280 | 4,000 | 4,260 | 212,050 | 4,260 |
| 2007-11-19 | 4,410 | 4,500 | 4,250 | 4,290 | 93,560 | 4,290 |
| 2007-11-16 | 4,260 | 4,440 | 4,220 | 4,400 | 331,610 | 4,400 |
| 2007-11-15 | 4,550 | 4,690 | 4,500 | 4,510 | 235,890 | 4,510 |
| 2007-11-14 | 4,470 | 4,620 | 4,460 | 4,500 | 345,150 | 4,500 |
| 2007-11-13 | 4,520 | 4,670 | 4,380 | 4,480 | 338,300 | 4,480 |
| 2007-11-12 | 4,460 | 4,580 | 4,430 | 4,540 | 184,790 | 4,540 |
| 2007-11-09 | 4,740 | 4,850 | 4,670 | 4,710 | 192,160 | 4,710 |
| 2007-11-08 | 4,820 | 4,820 | 4,660 | 4,690 | 180,680 | 4,690 |
| 2007-11-07 | 5,190 | 5,200 | 4,820 | 4,870 | 206,700 | 4,870 |
| 2007-11-06 | 5,090 | 5,250 | 5,050 | 5,180 | 95,640 | 5,180 |
| 2007-11-05 | 5,500 | 5,500 | 5,040 | 5,070 | 210,560 | 5,070 |
| 2007-11-02 | 5,250 | 5,570 | 5,070 | 5,490 | 310,410 | 5,490 |
| 2007-11-01 | 5,430 | 5,480 | 5,230 | 5,290 | 162,420 | 5,290 |
| 2007-10-31 | 5,580 | 5,580 | 5,390 | 5,430 | 197,760 | 5,430 |
| 2007-10-30 | 5,200 | 5,580 | 5,140 | 5,580 | 364,530 | 5,580 |
| 2007-10-29 | 5,120 | 5,160 | 5,080 | 5,110 | 100,520 | 5,110 |
| 2007-10-26 | 5,000 | 5,050 | 4,930 | 5,030 | 100,130 | 5,030 |
| 2007-10-25 | 4,980 | 4,990 | 4,860 | 4,980 | 158,550 | 4,980 |
| 2007-10-24 | 4,920 | 5,080 | 4,840 | 4,910 | 257,890 | 4,910 |
| 2007-10-23 | 4,980 | 5,000 | 4,770 | 4,910 | 150,520 | 4,910 |
| 2007-10-22 | 4,700 | 5,040 | 4,660 | 4,880 | 167,300 | 4,880 |
| 2007-10-19 | 5,050 | 5,060 | 4,900 | 5,000 | 86,050 | 5,000 |
| 2007-10-18 | 5,000 | 5,160 | 4,960 | 5,110 | 504,170 | 5,110 |
| 2007-10-17 | 4,900 | 4,910 | 4,660 | 4,780 | 243,400 | 4,780 |
| 2007-10-16 | 5,400 | 5,410 | 4,900 | 4,960 | 208,540 | 4,960 |
| 2007-10-15 | 5,450 | 5,450 | 5,350 | 5,420 | 59,810 | 5,420 |
| 2007-10-12 | 5,360 | 5,430 | 5,290 | 5,390 | 229,300 | 5,390 |
| 2007-10-11 | 5,380 | 5,400 | 5,190 | 5,350 | 165,960 | 5,350 |
| 2007-10-10 | 5,500 | 5,520 | 5,370 | 5,370 | 112,810 | 5,370 |
| 2007-10-09 | 5,400 | 5,530 | 5,270 | 5,350 | 136,260 | 5,350 |
| 2007-10-05 | 5,370 | 5,370 | 5,230 | 5,350 | 69,140 | 5,350 |
| 2007-10-04 | 5,300 | 5,530 | 5,290 | 5,370 | 226,440 | 5,370 |
| 2007-10-03 | 5,190 | 5,350 | 5,070 | 5,290 | 156,480 | 5,290 |
| 2007-10-02 | 5,200 | 5,210 | 5,080 | 5,180 | 90,280 | 5,180 |
| 2007-10-01 | 5,080 | 5,170 | 4,910 | 5,060 | 424,580 | 5,060 |
| 2007-09-28 | 4,950 | 5,440 | 4,900 | 5,280 | 443,100 | 5,280 |
| 2007-09-27 | 4,860 | 5,020 | 4,820 | 4,940 | 128,850 | 4,940 |
| 2007-09-26 | 4,610 | 4,920 | 4,550 | 4,850 | 228,900 | 4,850 |
| 2007-09-25 | 4,570 | 4,610 | 4,330 | 4,540 | 191,310 | 4,540 |
| 2007-09-21 | 4,500 | 4,590 | 4,430 | 4,510 | 259,640 | 4,510 |
| 2007-09-20 | 4,580 | 4,610 | 4,410 | 4,490 | 160,790 | 4,490 |
| 2007-09-19 | 4,440 | 4,550 | 4,390 | 4,480 | 209,310 | 4,480 |
| 2007-09-18 | 4,300 | 4,380 | 4,160 | 4,240 | 341,800 | 4,240 |
| 2007-09-14 | 4,350 | 4,440 | 4,120 | 4,270 | 454,980 | 4,270 |
| 2007-09-13 | 4,550 | 4,550 | 4,340 | 4,350 | 120,720 | 4,350 |
| 2007-09-12 | 4,550 | 4,710 | 4,460 | 4,520 | 290,210 | 4,520 |
| 2007-09-11 | 4,280 | 4,590 | 4,160 | 4,540 | 289,090 | 4,540 |
| 2007-09-10 | 4,490 | 4,530 | 4,240 | 4,320 | 319,770 | 4,320 |
| 2007-09-07 | 4,510 | 4,670 | 4,440 | 4,470 | 219,330 | 4,470 |
| 2007-09-06 | 4,490 | 4,610 | 4,400 | 4,560 | 392,790 | 4,560 |
| 2007-09-05 | 4,720 | 4,790 | 4,350 | 4,390 | 575,750 | 4,390 |
| 2007-09-04 | 5,010 | 5,030 | 4,620 | 4,620 | 488,150 | 4,620 |
| 2007-09-03 | 5,070 | 5,210 | 4,980 | 5,000 | 176,290 | 5,000 |
| 2007-08-31 | 4,990 | 5,290 | 4,860 | 5,250 | 262,210 | 5,250 |
| 2007-08-30 | 5,100 | 5,100 | 4,840 | 4,940 | 144,770 | 4,940 |
| 2007-08-29 | 5,080 | 5,120 | 4,990 | 5,040 | 182,040 | 5,040 |
| 2007-08-28 | 5,020 | 5,140 | 4,970 | 5,030 | 66,440 | 5,030 |
| 2007-08-27 | 5,130 | 5,270 | 5,040 | 5,060 | 89,420 | 5,060 |
| 2007-08-24 | 5,140 | 5,180 | 5,070 | 5,120 | 49,580 | 5,120 |
| 2007-08-23 | 5,120 | 5,170 | 5,020 | 5,130 | 161,500 | 5,130 |
| 2007-08-22 | 4,880 | 5,010 | 4,860 | 4,920 | 138,420 | 4,920 |
| 2007-08-21 | 4,850 | 5,080 | 4,770 | 5,030 | 235,850 | 5,030 |
| 2007-08-20 | 5,050 | 5,100 | 4,860 | 4,910 | 181,130 | 4,910 |
| 2007-08-17 | 5,100 | 5,100 | 4,930 | 5,050 | 216,530 | 5,050 |
| 2007-08-16 | 5,200 | 5,200 | 4,920 | 5,020 | 202,950 | 5,020 |
| 2007-08-15 | 5,470 | 5,510 | 5,250 | 5,260 | 114,250 | 5,260 |
| 2007-08-14 | 5,500 | 5,580 | 5,460 | 5,570 | 151,650 | 5,570 |
| 2007-08-13 | 6,000 | 6,090 | 5,260 | 5,440 | 447,120 | 5,440 |
| 2007-08-10 | 5,060 | 5,330 | 5,040 | 5,300 | 324,950 | 5,300 |
| 2007-08-09 | 5,590 | 5,690 | 5,060 | 5,560 | 498,590 | 5,560 |
| 2007-08-08 | 5,850 | 5,850 | 5,630 | 5,690 | 156,740 | 5,690 |
| 2007-08-07 | 5,790 | 5,850 | 5,720 | 5,800 | 169,620 | 5,800 |
| 2007-08-06 | 5,600 | 5,740 | 5,600 | 5,690 | 165,510 | 5,690 |
| 2007-08-03 | 5,810 | 5,950 | 5,750 | 5,800 | 191,000 | 5,800 |
| 2007-08-02 | 5,720 | 5,860 | 5,690 | 5,780 | 109,630 | 5,780 |
| 2007-08-01 | 5,810 | 5,870 | 5,650 | 5,720 | 111,710 | 5,720 |
| 2007-07-31 | 5,850 | 5,890 | 5,720 | 5,850 | 233,730 | 5,850 |
| 2007-07-30 | 5,580 | 5,810 | 5,580 | 5,790 | 211,730 | 5,790 |
| 2007-07-27 | 5,550 | 5,830 | 5,500 | 5,780 | 371,690 | 5,780 |
| 2007-07-26 | 6,050 | 6,120 | 5,930 | 5,950 | 102,280 | 5,950 |
| 2007-07-25 | 6,010 | 6,040 | 5,950 | 5,960 | 90,330 | 5,960 |
| 2007-07-24 | 6,000 | 6,170 | 5,960 | 6,110 | 118,040 | 6,110 |
| 2007-07-23 | 6,030 | 6,090 | 5,900 | 5,950 | 245,390 | 5,950 |
| 2007-07-20 | 6,250 | 6,280 | 6,060 | 6,140 | 137,200 | 6,140 |
| 2007-07-19 | 6,430 | 6,430 | 6,270 | 6,320 | 82,180 | 6,320 |
| 2007-07-18 | 6,460 | 6,480 | 6,370 | 6,390 | 78,350 | 6,390 |
| 2007-07-17 | 6,470 | 6,470 | 6,330 | 6,420 | 83,520 | 6,420 |
| 2007-07-13 | 6,470 | 6,490 | 6,350 | 6,430 | 134,150 | 6,430 |
| 2007-07-12 | 6,350 | 6,450 | 6,300 | 6,420 | 134,080 | 6,420 |
| 2007-07-11 | 6,280 | 6,330 | 6,210 | 6,240 | 195,160 | 6,240 |
| 2007-07-10 | 6,280 | 6,300 | 6,140 | 6,180 | 129,630 | 6,180 |
| 2007-07-09 | 6,320 | 6,380 | 6,310 | 6,380 | 37,650 | 6,380 |
| 2007-07-06 | 6,340 | 6,380 | 6,260 | 6,360 | 127,200 | 6,360 |
| 2007-07-05 | 6,210 | 6,270 | 6,180 | 6,250 | 42,660 | 6,250 |
| 2007-07-04 | 6,280 | 6,310 | 6,190 | 6,290 | 75,430 | 6,290 |
| 2007-07-03 | 6,280 | 6,290 | 6,100 | 6,180 | 156,880 | 6,180 |
| 2007-07-02 | 6,390 | 6,390 | 6,270 | 6,350 | 130,660 | 6,350 |
| 2007-06-29 | 6,200 | 6,430 | 6,080 | 6,310 | 296,740 | 6,310 |
| 2007-06-28 | 6,080 | 6,080 | 5,930 | 5,980 | 96,720 | 5,980 |
| 2007-06-27 | 6,110 | 6,150 | 5,950 | 5,980 | 129,520 | 5,980 |
| 2007-06-26 | 6,090 | 6,180 | 6,070 | 6,140 | 105,600 | 6,140 |
| 2007-06-25 | 6,230 | 6,260 | 6,060 | 6,070 | 186,060 | 6,070 |
| 2007-06-22 | 6,420 | 6,420 | 6,190 | 6,270 | 174,310 | 6,270 |
| 2007-06-21 | 6,280 | 6,400 | 6,280 | 6,400 | 113,190 | 6,400 |
| 2007-06-20 | 6,330 | 6,400 | 6,260 | 6,340 | 123,200 | 6,340 |
| 2007-06-19 | 6,300 | 6,330 | 6,230 | 6,240 | 84,960 | 6,240 |
| 2007-06-18 | 6,220 | 6,300 | 6,190 | 6,300 | 101,150 | 6,300 |
| 2007-06-15 | 6,230 | 6,230 | 6,090 | 6,180 | 77,560 | 6,180 |
| 2007-06-14 | 6,240 | 6,240 | 6,150 | 6,160 | 140,240 | 6,160 |
| 2007-06-13 | 6,080 | 6,080 | 6,010 | 6,040 | 88,390 | 6,040 |
| 2007-06-12 | 6,280 | 6,280 | 6,050 | 6,070 | 130,450 | 6,070 |
| 2007-06-11 | 6,220 | 6,260 | 6,100 | 6,170 | 246,960 | 6,170 |
| 2007-06-08 | 6,260 | 6,310 | 5,960 | 6,160 | 410,410 | 6,160 |
| 2007-06-07 | 6,280 | 6,470 | 6,280 | 6,420 | 159,880 | 6,420 |
| 2007-06-06 | 6,400 | 6,540 | 6,390 | 6,470 | 268,350 | 6,470 |
| 2007-06-05 | 6,550 | 6,590 | 6,420 | 6,500 | 111,280 | 6,500 |
| 2007-06-04 | 6,770 | 6,820 | 6,550 | 6,610 | 264,070 | 6,610 |
| 2007-06-01 | 6,530 | 6,680 | 6,500 | 6,590 | 224,070 | 6,590 |
| 2007-05-31 | 6,470 | 6,530 | 6,410 | 6,430 | 233,860 | 6,430 |
| 2007-05-30 | 6,350 | 6,450 | 6,320 | 6,380 | 174,260 | 6,380 |
| 2007-05-29 | 6,280 | 6,400 | 6,220 | 6,340 | 165,620 | 6,340 |
| 2007-05-28 | 6,220 | 6,400 | 6,190 | 6,380 | 364,050 | 6,380 |
| 2007-05-25 | 6,200 | 6,200 | 6,030 | 6,040 | 211,420 | 6,040 |
| 2007-05-24 | 6,190 | 6,290 | 6,040 | 6,110 | 412,460 | 6,110 |
| 2007-05-23 | 5,900 | 5,910 | 5,750 | 5,790 | 193,660 | 5,790 |
| 2007-05-22 | 5,560 | 5,890 | 5,540 | 5,890 | 210,730 | 5,890 |
| 2007-05-21 | 5,660 | 5,690 | 5,510 | 5,620 | 137,810 | 5,620 |
| 2007-05-18 | 5,600 | 5,630 | 5,340 | 5,460 | 242,910 | 5,460 |
| 2007-05-17 | 5,700 | 5,810 | 5,580 | 5,580 | 235,480 | 5,580 |
| 2007-05-16 | 5,910 | 5,970 | 5,690 | 5,760 | 158,790 | 5,760 |
| 2007-05-15 | 5,950 | 5,990 | 5,800 | 5,870 | 123,510 | 5,870 |
| 2007-05-14 | 6,120 | 6,170 | 5,880 | 5,940 | 148,940 | 5,940 |
| 2007-05-11 | 6,210 | 6,230 | 6,070 | 6,170 | 127,630 | 6,170 |
| 2007-05-10 | 6,250 | 6,400 | 6,220 | 6,310 | 156,220 | 6,310 |
| 2007-05-09 | 6,170 | 6,230 | 6,060 | 6,210 | 97,840 | 6,210 |
| 2007-05-08 | 6,290 | 6,290 | 6,170 | 6,230 | 113,830 | 6,230 |
| 2007-05-07 | 6,050 | 6,260 | 6,020 | 6,230 | 202,270 | 6,230 |
| 2007-05-02 | 5,870 | 5,980 | 5,870 | 5,980 | 102,160 | 5,980 |
| 2007-05-01 | 6,030 | 6,030 | 5,880 | 5,910 | 135,290 | 5,910 |
| 2007-04-27 | 5,870 | 6,000 | 5,870 | 5,990 | 278,910 | 5,990 |
| 2007-04-26 | 5,670 | 5,900 | 5,620 | 5,860 | 358,940 | 5,860 |
| 2007-04-25 | 5,690 | 5,690 | 5,530 | 5,570 | 231,360 | 5,570 |
| 2007-04-24 | 5,650 | 5,690 | 5,550 | 5,650 | 184,540 | 5,650 |
| 2007-04-23 | 5,930 | 5,950 | 5,670 | 5,720 | 284,640 | 5,720 |
| 2007-04-20 | 6,120 | 6,180 | 5,860 | 5,900 | 161,020 | 5,900 |
| 2007-04-19 | 6,200 | 6,200 | 6,070 | 6,140 | 178,520 | 6,140 |
| 2007-04-18 | 6,030 | 6,190 | 6,030 | 6,190 | 142,620 | 6,190 |
| 2007-04-17 | 6,040 | 6,130 | 6,000 | 6,010 | 168,080 | 6,010 |
| 2007-04-16 | 6,100 | 6,120 | 5,980 | 6,030 | 147,560 | 6,030 |
| 2007-04-13 | 6,210 | 6,210 | 6,050 | 6,080 | 133,550 | 6,080 |
| 2007-04-12 | 6,160 | 6,160 | 6,050 | 6,100 | 90,330 | 6,100 |
| 2007-04-11 | 6,180 | 6,190 | 6,100 | 6,170 | 133,960 | 6,170 |
| 2007-04-10 | 6,070 | 6,110 | 6,030 | 6,060 | 92,310 | 6,060 |
| 2007-04-09 | 6,060 | 6,110 | 6,020 | 6,070 | 70,060 | 6,070 |
| 2007-04-06 | 6,140 | 6,200 | 5,970 | 6,020 | 154,620 | 6,020 |
| 2007-04-05 | 6,200 | 6,230 | 6,130 | 6,140 | 226,270 | 6,140 |
| 2007-04-04 | 6,150 | 6,230 | 6,050 | 6,110 | 244,260 | 6,110 |
| 2007-04-03 | 6,280 | 6,320 | 6,090 | 6,180 | 158,930 | 6,180 |
| 2007-04-02 | 6,570 | 6,570 | 6,230 | 6,270 | 155,360 | 6,270 |
| 2007-03-30 | 6,340 | 6,490 | 6,300 | 6,480 | 108,210 | 6,480 |
| 2007-03-29 | 6,320 | 6,330 | 6,150 | 6,260 | 128,490 | 6,260 |
| 2007-03-28 | 6,400 | 6,490 | 6,320 | 6,360 | 67,560 | 6,360 |
| 2007-03-27 | 6,320 | 6,530 | 6,290 | 6,430 | 117,790 | 6,430 |
| 2007-03-26 | 6,540 | 6,540 | 6,320 | 6,370 | 123,010 | 6,370 |
| 2007-03-23 | 6,670 | 6,670 | 6,380 | 6,410 | 132,150 | 6,410 |
| 2007-03-22 | 6,560 | 6,560 | 6,430 | 6,470 | 131,070 | 6,470 |
| 2007-03-20 | 6,430 | 6,580 | 6,360 | 6,400 | 184,550 | 6,400 |
| 2007-03-19 | 6,400 | 6,480 | 6,230 | 6,460 | 178,300 | 6,460 |
| 2007-03-16 | 6,520 | 6,520 | 6,340 | 6,380 | 210,870 | 6,380 |
| 2007-03-15 | 6,410 | 6,560 | 6,400 | 6,420 | 244,120 | 6,420 |
| 2007-03-14 | 6,730 | 6,740 | 6,430 | 6,440 | 105,480 | 6,440 |
| 2007-03-13 | 6,910 | 6,940 | 6,730 | 6,780 | 143,160 | 6,780 |
| 2007-03-12 | 6,860 | 6,960 | 6,840 | 6,890 | 140,810 | 6,890 |
| 2007-03-09 | 6,850 | 6,920 | 6,790 | 6,860 | 192,530 | 6,860 |
| 2007-03-08 | 6,720 | 6,790 | 6,530 | 6,750 | 187,460 | 6,750 |
| 2007-03-07 | 6,660 | 6,780 | 6,540 | 6,710 | 258,720 | 6,710 |
| 2007-03-06 | 6,330 | 6,500 | 6,320 | 6,460 | 124,000 | 6,460 |
| 2007-03-05 | 6,760 | 6,810 | 6,370 | 6,430 | 118,640 | 6,430 |
| 2007-03-02 | 6,850 | 6,890 | 6,720 | 6,860 | 129,950 | 6,860 |
| 2007-03-01 | 6,890 | 6,940 | 6,740 | 6,790 | 146,390 | 6,790 |
| 2007-02-28 | 6,710 | 6,980 | 6,620 | 6,830 | 182,720 | 6,830 |
| 2007-02-27 | 6,950 | 7,230 | 6,910 | 7,110 | 325,810 | 7,110 |
| 2007-02-26 | 6,960 | 7,060 | 6,830 | 6,850 | 233,130 | 6,850 |
| 2007-02-23 | 6,650 | 6,970 | 6,610 | 6,960 | 205,870 | 6,960 |
| 2007-02-22 | 6,430 | 6,640 | 6,410 | 6,600 | 163,770 | 6,600 |
| 2007-02-21 | 6,440 | 6,470 | 6,320 | 6,400 | 99,100 | 6,400 |
| 2007-02-20 | 6,470 | 6,470 | 6,340 | 6,360 | 114,200 | 6,360 |
| 2007-02-19 | 6,370 | 6,500 | 6,340 | 6,460 | 100,930 | 6,460 |
| 2007-02-16 | 6,440 | 6,500 | 6,370 | 6,410 | 105,490 | 6,410 |
| 2007-02-15 | 6,600 | 6,620 | 6,420 | 6,520 | 165,170 | 6,520 |
| 2007-02-14 | 6,650 | 6,650 | 6,560 | 6,580 | 99,340 | 6,580 |
| 2007-02-13 | 6,590 | 6,700 | 6,560 | 6,620 | 185,710 | 6,620 |
| 2007-02-09 | 6,650 | 6,700 | 6,520 | 6,570 | 157,050 | 6,570 |
| 2007-02-08 | 6,740 | 6,820 | 6,580 | 6,630 | 154,100 | 6,630 |
| 2007-02-07 | 6,660 | 6,860 | 6,620 | 6,840 | 160,140 | 6,840 |
| 2007-02-06 | 6,680 | 6,760 | 6,570 | 6,590 | 157,400 | 6,590 |
| 2007-02-05 | 6,740 | 6,840 | 6,660 | 6,730 | 148,160 | 6,730 |
| 2007-02-02 | 6,670 | 6,830 | 6,630 | 6,830 | 153,180 | 6,830 |
| 2007-02-01 | 6,600 | 6,710 | 6,590 | 6,660 | 130,780 | 6,660 |
| 2007-01-31 | 6,740 | 6,780 | 6,550 | 6,600 | 127,100 | 6,600 |
| 2007-01-30 | 6,570 | 6,770 | 6,550 | 6,740 | 155,720 | 6,740 |
| 2007-01-29 | 6,480 | 6,640 | 6,460 | 6,550 | 172,360 | 6,550 |
| 2007-01-26 | 6,450 | 6,580 | 6,450 | 6,570 | 102,730 | 6,570 |
| 2007-01-25 | 6,460 | 6,660 | 6,430 | 6,610 | 246,460 | 6,610 |
| 2007-01-24 | 6,450 | 6,470 | 6,330 | 6,370 | 107,450 | 6,370 |
| 2007-01-23 | 6,320 | 6,450 | 6,280 | 6,360 | 221,300 | 6,360 |
| 2007-01-22 | 6,450 | 6,580 | 6,320 | 6,580 | 310,510 | 6,580 |
| 2007-01-19 | 6,240 | 6,570 | 6,180 | 6,490 | 267,170 | 6,490 |
| 2007-01-18 | 6,020 | 6,220 | 5,990 | 6,170 | 138,820 | 6,170 |
| 2007-01-17 | 6,000 | 6,060 | 5,940 | 6,050 | 137,070 | 6,050 |
| 2007-01-16 | 5,950 | 6,060 | 5,950 | 6,060 | 57,200 | 6,060 |
| 2007-01-15 | 6,050 | 6,070 | 5,980 | 6,020 | 53,770 | 6,020 |
| 2007-01-12 | 5,970 | 6,060 | 5,910 | 6,030 | 89,180 | 6,030 |
| 2007-01-11 | 6,010 | 6,060 | 5,920 | 5,970 | 79,790 | 5,970 |
| 2007-01-10 | 6,080 | 6,100 | 5,970 | 6,030 | 88,470 | 6,030 |
| 2007-01-09 | 6,290 | 6,290 | 6,050 | 6,130 | 118,660 | 6,130 |
| 2007-01-05 | 6,190 | 6,320 | 6,160 | 6,220 | 141,280 | 6,220 |
| 2007-01-04 | 6,180 | 6,200 | 6,110 | 6,160 | 40,730 | 6,160 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
