8927 (株)明豊エンタープライズ 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 | 1,148 | 1,148 | 1,148 | 1,148 | 200 | 1,148 |
| 2007-12-27 | 1,161 | 1,168 | 1,133 | 1,168 | 900 | 1,168 |
| 2007-12-26 | 1,200 | 1,220 | 1,200 | 1,220 | 300 | 1,220 |
| 2007-12-25 | 1,183 | 1,183 | 1,130 | 1,150 | 5,200 | 1,150 |
| 2007-12-21 | 1,171 | 1,181 | 1,123 | 1,143 | 1,200 | 1,143 |
| 2007-12-20 | 1,171 | 1,172 | 1,170 | 1,172 | 2,000 | 1,172 |
| 2007-12-19 | 1,170 | 1,172 | 1,170 | 1,172 | 1,000 | 1,172 |
| 2007-12-18 | 1,195 | 1,200 | 1,190 | 1,200 | 6,600 | 1,200 |
| 2007-12-17 | 1,172 | 1,215 | 1,170 | 1,215 | 6,200 | 1,215 |
| 2007-12-14 | 1,210 | 1,210 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2007-12-13 | 1,210 | 1,210 | 1,210 | 1,210 | 2,800 | 1,210 |
| 2007-12-12 | 1,210 | 1,210 | 1,210 | 1,210 | 300 | 1,210 |
| 2007-12-11 | 1,200 | 1,230 | 1,200 | 1,230 | 1,100 | 1,230 |
| 2007-12-10 | 1,172 | 1,230 | 1,172 | 1,230 | 1,400 | 1,230 |
| 2007-12-07 | 1,231 | 1,235 | 1,230 | 1,230 | 38,700 | 1,230 |
| 2007-12-06 | 1,231 | 1,235 | 1,231 | 1,235 | 1,800 | 1,235 |
| 2007-12-05 | 1,230 | 1,235 | 1,230 | 1,230 | 7,100 | 1,230 |
| 2007-12-04 | 1,230 | 1,250 | 1,230 | 1,230 | 1,200 | 1,230 |
| 2007-12-03 | 1,230 | 1,240 | 1,230 | 1,230 | 2,900 | 1,230 |
| 2007-11-30 | 1,225 | 1,230 | 1,225 | 1,225 | 6,300 | 1,225 |
| 2007-11-29 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 1,240 |
| 2007-11-28 | 1,230 | 1,230 | 1,230 | 1,230 | 3,700 | 1,230 |
| 2007-11-27 | 1,238 | 1,238 | 1,230 | 1,230 | 2,100 | 1,230 |
| 2007-11-26 | 1,216 | 1,230 | 1,216 | 1,230 | 6,700 | 1,230 |
| 2007-11-22 | 1,216 | 1,217 | 1,210 | 1,216 | 12,500 | 1,216 |
| 2007-11-21 | 1,256 | 1,256 | 1,256 | 1,256 | 200 | 1,256 |
| 2007-11-20 | 1,259 | 1,260 | 1,255 | 1,260 | 19,400 | 1,260 |
| 2007-11-19 | 1,260 | 1,260 | 1,260 | 1,260 | 4,800 | 1,260 |
| 2007-11-16 | 1,260 | 1,270 | 1,260 | 1,270 | 4,300 | 1,270 |
| 2007-11-15 | 1,260 | 1,270 | 1,260 | 1,270 | 4,600 | 1,270 |
| 2007-11-14 | 1,260 | 1,260 | 1,260 | 1,260 | 2,300 | 1,260 |
| 2007-11-13 | 1,260 | 1,260 | 1,255 | 1,260 | 3,600 | 1,260 |
| 2007-11-12 | 1,260 | 1,262 | 1,255 | 1,260 | 9,200 | 1,260 |
| 2007-11-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,500 | 1,260 |
| 2007-11-08 | 1,250 | 1,260 | 1,245 | 1,255 | 16,900 | 1,255 |
| 2007-11-07 | 1,260 | 1,260 | 1,255 | 1,260 | 3,300 | 1,260 |
| 2007-11-06 | 1,261 | 1,270 | 1,260 | 1,260 | 3,400 | 1,260 |
| 2007-11-05 | 1,260 | 1,269 | 1,255 | 1,261 | 4,200 | 1,261 |
| 2007-11-02 | 1,270 | 1,270 | 1,265 | 1,269 | 3,500 | 1,269 |
| 2007-11-01 | 1,284 | 1,284 | 1,270 | 1,270 | 600 | 1,270 |
| 2007-10-31 | 1,282 | 1,285 | 1,265 | 1,265 | 2,300 | 1,265 |
| 2007-10-30 | 1,268 | 1,268 | 1,268 | 1,268 | 100 | 1,268 |
| 2007-10-29 | 1,260 | 1,261 | 1,259 | 1,260 | 24,200 | 1,260 |
| 2007-10-26 | 1,260 | 1,264 | 1,250 | 1,260 | 36,200 | 1,260 |
| 2007-10-25 | 1,264 | 1,264 | 1,264 | 1,264 | 1,100 | 1,264 |
| 2007-10-24 | 1,266 | 1,270 | 1,266 | 1,270 | 300 | 1,270 |
| 2007-10-23 | 1,255 | 1,265 | 1,255 | 1,265 | 3,400 | 1,265 |
| 2007-10-22 | 1,254 | 1,255 | 1,241 | 1,250 | 33,500 | 1,250 |
| 2007-10-19 | 1,260 | 1,261 | 1,245 | 1,260 | 6,800 | 1,260 |
| 2007-10-18 | 1,258 | 1,264 | 1,255 | 1,260 | 24,900 | 1,260 |
| 2007-10-17 | 1,260 | 1,260 | 1,240 | 1,250 | 18,600 | 1,250 |
| 2007-10-16 | 1,260 | 1,260 | 1,245 | 1,245 | 33,300 | 1,245 |
| 2007-10-15 | 1,260 | 1,260 | 1,250 | 1,255 | 23,200 | 1,255 |
| 2007-10-12 | 1,249 | 1,260 | 1,240 | 1,256 | 18,100 | 1,256 |
| 2007-10-11 | 1,246 | 1,250 | 1,240 | 1,241 | 8,400 | 1,241 |
| 2007-10-10 | 1,251 | 1,251 | 1,250 | 1,250 | 2,300 | 1,250 |
| 2007-10-09 | 1,250 | 1,260 | 1,230 | 1,250 | 7,100 | 1,250 |
| 2007-10-05 | 1,250 | 1,250 | 1,230 | 1,230 | 1,800 | 1,230 |
| 2007-10-04 | 1,240 | 1,245 | 1,239 | 1,239 | 4,700 | 1,239 |
| 2007-10-03 | 1,240 | 1,240 | 1,237 | 1,237 | 300 | 1,237 |
| 2007-10-02 | 1,230 | 1,250 | 1,230 | 1,236 | 1,100 | 1,236 |
| 2007-10-01 | 1,211 | 1,279 | 1,211 | 1,220 | 2,300 | 1,220 |
| 2007-09-28 | 1,203 | 1,203 | 1,180 | 1,201 | 6,800 | 1,201 |
| 2007-09-27 | 1,150 | 1,200 | 1,150 | 1,193 | 6,100 | 1,193 |
| 2007-09-26 | 1,140 | 1,146 | 1,140 | 1,146 | 6,200 | 1,146 |
| 2007-09-25 | 1,175 | 1,175 | 1,130 | 1,130 | 1,900 | 1,130 |
| 2007-09-21 | 1,124 | 1,130 | 1,124 | 1,130 | 6,100 | 1,130 |
| 2007-09-20 | 1,135 | 1,150 | 1,123 | 1,125 | 12,300 | 1,125 |
| 2007-09-19 | 1,133 | 1,160 | 1,132 | 1,140 | 7,900 | 1,140 |
| 2007-09-18 | 1,132 | 1,137 | 1,125 | 1,131 | 15,900 | 1,131 |
| 2007-09-14 | 1,100 | 1,113 | 1,100 | 1,110 | 13,000 | 1,110 |
| 2007-09-13 | 1,105 | 1,113 | 1,100 | 1,100 | 21,100 | 1,100 |
| 2007-09-12 | 1,110 | 1,110 | 1,110 | 1,110 | 11,200 | 1,110 |
| 2007-09-11 | 1,110 | 1,111 | 1,105 | 1,110 | 18,100 | 1,110 |
| 2007-09-10 | 1,137 | 1,137 | 1,115 | 1,120 | 11,000 | 1,120 |
| 2007-09-07 | 1,175 | 1,179 | 1,130 | 1,137 | 7,200 | 1,137 |
| 2007-09-06 | 1,175 | 1,181 | 1,175 | 1,175 | 20,200 | 1,175 |
| 2007-09-05 | 1,181 | 1,190 | 1,180 | 1,180 | 11,600 | 1,180 |
| 2007-09-04 | 1,180 | 1,181 | 1,180 | 1,180 | 9,400 | 1,180 |
| 2007-09-03 | 1,180 | 1,180 | 1,180 | 1,180 | 8,300 | 1,180 |
| 2007-08-31 | 1,180 | 1,182 | 1,175 | 1,180 | 15,900 | 1,180 |
| 2007-08-30 | 1,175 | 1,182 | 1,170 | 1,180 | 13,100 | 1,180 |
| 2007-08-29 | 1,180 | 1,180 | 1,170 | 1,170 | 4,700 | 1,170 |
| 2007-08-28 | 1,170 | 1,185 | 1,170 | 1,180 | 9,800 | 1,180 |
| 2007-08-27 | 1,184 | 1,184 | 1,175 | 1,175 | 8,300 | 1,175 |
| 2007-08-24 | 1,170 | 1,182 | 1,170 | 1,175 | 19,200 | 1,175 |
| 2007-08-23 | 1,160 | 1,190 | 1,160 | 1,180 | 19,300 | 1,180 |
| 2007-08-22 | 1,171 | 1,185 | 1,171 | 1,180 | 20,100 | 1,180 |
| 2007-08-21 | 1,175 | 1,180 | 1,160 | 1,170 | 18,300 | 1,170 |
| 2007-08-20 | 1,180 | 1,181 | 1,175 | 1,180 | 19,100 | 1,180 |
| 2007-08-17 | 1,210 | 1,214 | 1,190 | 1,190 | 21,000 | 1,190 |
| 2007-08-16 | 1,210 | 1,220 | 1,150 | 1,220 | 12,100 | 1,220 |
| 2007-08-15 | 1,230 | 1,260 | 1,220 | 1,225 | 6,300 | 1,225 |
| 2007-08-14 | 1,210 | 1,294 | 1,210 | 1,230 | 14,700 | 1,230 |
| 2007-08-13 | 1,200 | 1,250 | 1,190 | 1,230 | 5,000 | 1,230 |
| 2007-08-10 | 1,280 | 1,280 | 1,210 | 1,220 | 21,000 | 1,220 |
| 2007-08-09 | 1,281 | 1,290 | 1,270 | 1,273 | 16,500 | 1,273 |
| 2007-08-08 | 1,279 | 1,289 | 1,270 | 1,278 | 11,700 | 1,278 |
| 2007-08-07 | 1,290 | 1,290 | 1,278 | 1,279 | 4,600 | 1,279 |
| 2007-08-06 | 1,290 | 1,300 | 1,280 | 1,281 | 17,300 | 1,281 |
| 2007-08-03 | 1,300 | 1,301 | 1,300 | 1,300 | 47,800 | 1,300 |
| 2007-08-02 | 1,300 | 1,305 | 1,295 | 1,300 | 42,400 | 1,300 |
| 2007-08-01 | 1,300 | 1,320 | 1,295 | 1,305 | 46,200 | 1,305 |
| 2007-07-31 | 1,273 | 1,301 | 1,270 | 1,300 | 31,700 | 1,300 |
| 2007-07-30 | 1,275 | 1,280 | 1,266 | 1,273 | 41,800 | 1,273 |
| 2007-07-27 | 1,300 | 1,300 | 1,265 | 1,285 | 53,300 | 1,285 |
| 2007-07-26 | 1,318 | 1,318 | 1,295 | 1,305 | 31,900 | 1,305 |
| 2007-07-25 | 1,322 | 1,325 | 1,318 | 1,318 | 21,500 | 1,318 |
| 2007-07-24 | 1,340 | 1,340 | 1,331 | 1,333 | 11,900 | 1,333 |
| 2007-07-23 | 1,340 | 1,340 | 1,319 | 1,338 | 24,700 | 1,338 |
| 2007-07-20 | 1,328 | 1,329 | 1,320 | 1,320 | 15,100 | 1,320 |
| 2007-07-19 | 1,330 | 1,331 | 1,320 | 1,328 | 52,300 | 1,328 |
| 2007-07-18 | 1,340 | 1,340 | 1,335 | 1,338 | 20,400 | 1,338 |
| 2007-07-17 | 1,346 | 1,346 | 1,343 | 1,343 | 34,800 | 1,343 |
| 2007-07-13 | 1,352 | 1,352 | 1,350 | 1,350 | 2,600 | 1,350 |
| 2007-07-12 | 1,340 | 1,350 | 1,340 | 1,350 | 58,500 | 1,350 |
| 2007-07-11 | 1,350 | 1,355 | 1,349 | 1,350 | 10,200 | 1,350 |
| 2007-07-10 | 1,330 | 1,350 | 1,330 | 1,350 | 14,600 | 1,350 |
| 2007-07-09 | 1,350 | 1,355 | 1,344 | 1,350 | 42,000 | 1,350 |
| 2007-07-06 | 1,321 | 1,342 | 1,321 | 1,340 | 25,000 | 1,340 |
| 2007-07-05 | 1,329 | 1,329 | 1,321 | 1,324 | 3,200 | 1,324 |
| 2007-07-04 | 1,320 | 1,321 | 1,319 | 1,320 | 32,200 | 1,320 |
| 2007-07-03 | 1,322 | 1,330 | 1,319 | 1,321 | 24,600 | 1,321 |
| 2007-07-02 | 1,330 | 1,330 | 1,320 | 1,320 | 15,500 | 1,320 |
| 2007-06-29 | 1,325 | 1,325 | 1,319 | 1,321 | 25,500 | 1,321 |
| 2007-06-28 | 1,321 | 1,341 | 1,319 | 1,341 | 18,200 | 1,341 |
| 2007-06-27 | 1,320 | 1,327 | 1,319 | 1,320 | 29,600 | 1,320 |
| 2007-06-26 | 1,331 | 1,333 | 1,316 | 1,320 | 52,700 | 1,320 |
| 2007-06-25 | 1,360 | 1,361 | 1,333 | 1,345 | 20,400 | 1,345 |
| 2007-06-22 | 1,371 | 1,380 | 1,370 | 1,371 | 18,500 | 1,371 |
| 2007-06-21 | 1,376 | 1,380 | 1,367 | 1,371 | 42,400 | 1,371 |
| 2007-06-20 | 1,391 | 1,400 | 1,375 | 1,380 | 31,000 | 1,380 |
| 2007-06-19 | 1,427 | 1,428 | 1,397 | 1,397 | 26,200 | 1,397 |
| 2007-06-18 | 1,440 | 1,445 | 1,433 | 1,434 | 16,500 | 1,434 |
| 2007-06-15 | 1,505 | 1,535 | 1,432 | 1,450 | 28,800 | 1,450 |
| 2007-06-14 | 1,410 | 1,430 | 1,410 | 1,425 | 900 | 1,425 |
| 2007-06-13 | 1,410 | 1,411 | 1,409 | 1,410 | 7,100 | 1,410 |
| 2007-06-12 | 1,415 | 1,415 | 1,410 | 1,410 | 7,800 | 1,410 |
| 2007-06-11 | 1,430 | 1,431 | 1,427 | 1,427 | 7,400 | 1,427 |
| 2007-06-08 | 1,433 | 1,433 | 1,428 | 1,428 | 17,800 | 1,428 |
| 2007-06-07 | 1,440 | 1,440 | 1,432 | 1,433 | 15,000 | 1,433 |
| 2007-06-06 | 1,445 | 1,445 | 1,439 | 1,439 | 500 | 1,439 |
| 2007-06-05 | 1,442 | 1,442 | 1,439 | 1,439 | 3,200 | 1,439 |
| 2007-06-04 | 1,440 | 1,450 | 1,440 | 1,450 | 1,500 | 1,450 |
| 2007-06-01 | 1,426 | 1,435 | 1,426 | 1,435 | 3,400 | 1,435 |
| 2007-05-31 | 1,408 | 1,425 | 1,407 | 1,425 | 1,400 | 1,425 |
| 2007-05-30 | 1,406 | 1,425 | 1,405 | 1,408 | 2,000 | 1,408 |
| 2007-05-29 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2007-05-28 | 1,425 | 1,425 | 1,401 | 1,405 | 400 | 1,405 |
| 2007-05-25 | 1,427 | 1,427 | 1,427 | 1,427 | 500 | 1,427 |
| 2007-05-24 | 1,410 | 1,410 | 1,410 | 1,410 | 500 | 1,410 |
| 2007-05-23 | 1,406 | 1,415 | 1,406 | 1,408 | 6,800 | 1,408 |
| 2007-05-22 | 1,400 | 1,406 | 1,400 | 1,406 | 200 | 1,406 |
| 2007-05-21 | 1,400 | 1,402 | 1,400 | 1,401 | 2,900 | 1,401 |
| 2007-05-18 | 1,405 | 1,405 | 1,400 | 1,405 | 7,000 | 1,405 |
| 2007-05-17 | 1,410 | 1,410 | 1,405 | 1,405 | 1,400 | 1,405 |
| 2007-05-16 | 1,410 | 1,425 | 1,405 | 1,425 | 38,600 | 1,425 |
| 2007-05-15 | 1,410 | 1,410 | 1,405 | 1,410 | 2,000 | 1,410 |
| 2007-05-14 | 1,406 | 1,415 | 1,405 | 1,415 | 5,800 | 1,415 |
| 2007-05-11 | 1,436 | 1,436 | 1,425 | 1,426 | 8,400 | 1,426 |
| 2007-05-10 | 1,434 | 1,447 | 1,422 | 1,447 | 2,900 | 1,447 |
| 2007-05-09 | 1,434 | 1,434 | 1,420 | 1,434 | 1,200 | 1,434 |
| 2007-05-08 | 1,411 | 1,431 | 1,411 | 1,430 | 2,500 | 1,430 |
| 2007-05-07 | 1,404 | 1,435 | 1,400 | 1,435 | 2,400 | 1,435 |
| 2007-05-02 | 1,410 | 1,410 | 1,400 | 1,400 | 3,400 | 1,400 |
| 2007-05-01 | 1,415 | 1,415 | 1,391 | 1,405 | 5,300 | 1,405 |
| 2007-04-27 | 1,415 | 1,425 | 1,415 | 1,415 | 3,200 | 1,415 |
| 2007-04-26 | 1,406 | 1,435 | 1,399 | 1,435 | 4,700 | 1,435 |
| 2007-04-25 | 1,416 | 1,432 | 1,400 | 1,410 | 11,800 | 1,410 |
| 2007-04-24 | 1,400 | 1,415 | 1,400 | 1,415 | 2,300 | 1,415 |
| 2007-04-23 | 1,411 | 1,420 | 1,406 | 1,415 | 9,300 | 1,415 |
| 2007-04-20 | 1,420 | 1,430 | 1,420 | 1,420 | 7,400 | 1,420 |
| 2007-04-19 | 1,420 | 1,435 | 1,420 | 1,420 | 3,800 | 1,420 |
| 2007-04-18 | 1,435 | 1,445 | 1,435 | 1,435 | 3,000 | 1,435 |
| 2007-04-17 | 1,436 | 1,450 | 1,430 | 1,450 | 13,200 | 1,450 |
| 2007-04-16 | 1,435 | 1,449 | 1,433 | 1,435 | 8,900 | 1,435 |
| 2007-04-13 | 1,450 | 1,450 | 1,445 | 1,445 | 2,300 | 1,445 |
| 2007-04-12 | 1,445 | 1,450 | 1,440 | 1,450 | 1,900 | 1,450 |
| 2007-04-11 | 1,421 | 1,448 | 1,421 | 1,445 | 2,000 | 1,445 |
| 2007-04-10 | 1,395 | 1,438 | 1,388 | 1,420 | 26,900 | 1,420 |
| 2007-04-09 | 1,380 | 1,395 | 1,380 | 1,395 | 13,800 | 1,395 |
| 2007-04-06 | 1,375 | 1,381 | 1,375 | 1,380 | 4,200 | 1,380 |
| 2007-04-05 | 1,378 | 1,378 | 1,374 | 1,378 | 2,800 | 1,378 |
| 2007-04-04 | 1,371 | 1,389 | 1,370 | 1,378 | 4,200 | 1,378 |
| 2007-04-03 | 1,375 | 1,395 | 1,375 | 1,390 | 2,500 | 1,390 |
| 2007-04-02 | 1,385 | 1,386 | 1,375 | 1,375 | 4,200 | 1,375 |
| 2007-03-30 | 1,371 | 1,385 | 1,371 | 1,385 | 4,300 | 1,385 |
| 2007-03-29 | 1,370 | 1,390 | 1,362 | 1,375 | 4,100 | 1,375 |
| 2007-03-28 | 1,403 | 1,403 | 1,373 | 1,374 | 86,300 | 1,374 |
| 2007-03-27 | 1,405 | 1,409 | 1,402 | 1,402 | 18,800 | 1,402 |
| 2007-03-26 | 1,409 | 1,410 | 1,408 | 1,408 | 2,200 | 1,408 |
| 2007-03-23 | 1,442 | 1,442 | 1,405 | 1,408 | 3,900 | 1,408 |
| 2007-03-22 | 1,391 | 1,407 | 1,391 | 1,402 | 2,500 | 1,402 |
| 2007-03-20 | 1,380 | 1,400 | 1,380 | 1,390 | 10,500 | 1,390 |
| 2007-03-19 | 1,384 | 1,424 | 1,384 | 1,400 | 900 | 1,400 |
| 2007-03-16 | 1,434 | 1,434 | 1,405 | 1,424 | 800 | 1,424 |
| 2007-03-15 | 1,413 | 1,438 | 1,410 | 1,438 | 3,200 | 1,438 |
| 2007-03-14 | 1,409 | 1,421 | 1,409 | 1,411 | 2,400 | 1,411 |
| 2007-03-13 | 1,466 | 1,466 | 1,449 | 1,449 | 1,100 | 1,449 |
| 2007-03-12 | 1,453 | 1,455 | 1,448 | 1,448 | 3,900 | 1,448 |
| 2007-03-09 | 1,455 | 1,470 | 1,454 | 1,457 | 1,200 | 1,457 |
| 2007-03-08 | 1,483 | 1,483 | 1,453 | 1,481 | 1,000 | 1,481 |
| 2007-03-07 | 1,468 | 1,468 | 1,466 | 1,466 | 200 | 1,466 |
| 2007-03-06 | 1,420 | 1,428 | 1,419 | 1,428 | 800 | 1,428 |
| 2007-03-05 | 1,452 | 1,452 | 1,420 | 1,420 | 7,800 | 1,420 |
| 2007-03-02 | 1,433 | 1,451 | 1,433 | 1,451 | 4,000 | 1,451 |
| 2007-03-01 | 1,470 | 1,480 | 1,452 | 1,452 | 2,800 | 1,452 |
| 2007-02-28 | 1,470 | 1,470 | 1,442 | 1,452 | 13,500 | 1,452 |
| 2007-02-27 | 1,483 | 1,498 | 1,483 | 1,490 | 4,300 | 1,490 |
| 2007-02-26 | 1,484 | 1,515 | 1,481 | 1,482 | 12,700 | 1,482 |
| 2007-02-23 | 1,474 | 1,489 | 1,472 | 1,482 | 3,700 | 1,482 |
| 2007-02-22 | 1,462 | 1,510 | 1,461 | 1,470 | 6,400 | 1,470 |
| 2007-02-21 | 1,455 | 1,500 | 1,455 | 1,491 | 3,000 | 1,491 |
| 2007-02-20 | 1,520 | 1,520 | 1,495 | 1,495 | 8,300 | 1,495 |
| 2007-02-19 | 1,527 | 1,527 | 1,500 | 1,520 | 9,800 | 1,520 |
| 2007-02-16 | 1,540 | 1,540 | 1,527 | 1,527 | 6,800 | 1,527 |
| 2007-02-15 | 1,550 | 1,550 | 1,540 | 1,540 | 1,800 | 1,540 |
| 2007-02-14 | 1,550 | 1,555 | 1,550 | 1,555 | 2,600 | 1,555 |
| 2007-02-13 | 1,555 | 1,556 | 1,555 | 1,555 | 4,300 | 1,555 |
| 2007-02-09 | 1,560 | 1,560 | 1,559 | 1,560 | 2,000 | 1,560 |
| 2007-02-08 | 1,579 | 1,579 | 1,569 | 1,569 | 2,700 | 1,569 |
| 2007-02-07 | 1,559 | 1,569 | 1,557 | 1,569 | 800 | 1,569 |
| 2007-02-06 | 1,578 | 1,580 | 1,569 | 1,569 | 7,400 | 1,569 |
| 2007-02-05 | 1,580 | 1,580 | 1,570 | 1,571 | 3,500 | 1,571 |
| 2007-02-02 | 1,570 | 1,579 | 1,555 | 1,570 | 4,900 | 1,570 |
| 2007-02-01 | 1,580 | 1,584 | 1,578 | 1,579 | 5,500 | 1,579 |
| 2007-01-31 | 1,564 | 1,580 | 1,564 | 1,579 | 10,300 | 1,579 |
| 2007-01-30 | 1,564 | 1,570 | 1,560 | 1,570 | 21,200 | 1,570 |
| 2007-01-29 | 1,545 | 1,555 | 1,545 | 1,550 | 11,600 | 1,550 |
| 2007-01-26 | 1,540 | 1,543 | 1,535 | 1,543 | 5,400 | 1,543 |
| 2007-01-25 | 1,544 | 1,545 | 1,536 | 1,541 | 11,600 | 1,541 |
| 2007-01-24 | 1,541 | 1,545 | 1,535 | 1,544 | 9,000 | 1,544 |
| 2007-01-23 | 1,559 | 1,559 | 1,546 | 1,546 | 2,900 | 1,546 |
| 2007-01-22 | 1,551 | 1,555 | 1,543 | 1,547 | 5,200 | 1,547 |
| 2007-01-19 | 1,569 | 1,570 | 1,550 | 1,551 | 13,500 | 1,551 |
| 2007-01-18 | 1,577 | 1,577 | 1,551 | 1,551 | 3,900 | 1,551 |
| 2007-01-17 | 1,579 | 1,579 | 1,570 | 1,577 | 2,200 | 1,577 |
| 2007-01-16 | 1,570 | 1,580 | 1,564 | 1,580 | 1,600 | 1,580 |
| 2007-01-15 | 1,589 | 1,589 | 1,566 | 1,587 | 2,700 | 1,587 |
| 2007-01-12 | 1,570 | 1,580 | 1,565 | 1,580 | 4,100 | 1,580 |
| 2007-01-11 | 1,564 | 1,565 | 1,562 | 1,564 | 4,200 | 1,564 |
| 2007-01-10 | 1,595 | 1,595 | 1,580 | 1,580 | 7,500 | 1,580 |
| 2007-01-09 | 1,572 | 1,580 | 1,565 | 1,565 | 2,000 | 1,565 |
| 2007-01-05 | 1,600 | 1,600 | 1,551 | 1,570 | 1,700 | 1,570 |
| 2007-01-04 | 1,616 | 1,616 | 1,581 | 1,600 | 2,500 | 1,600 |
分割・併合履歴 ： [2005-07-26]1株→2株