9055 (株)アルプス物流 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 | 984 | 985 | 981 | 982 | 13,000 | 491 |
| 2007-12-27 | 985 | 989 | 982 | 985 | 14,900 | 492.50 |
| 2007-12-26 | 981 | 985 | 980 | 985 | 14,500 | 492.50 |
| 2007-12-25 | 1,009 | 1,009 | 966 | 981 | 23,000 | 490.50 |
| 2007-12-21 | 991 | 991 | 963 | 980 | 14,900 | 490 |
| 2007-12-20 | 1,002 | 1,009 | 981 | 981 | 16,200 | 490.50 |
| 2007-12-19 | 1,030 | 1,030 | 1,002 | 1,006 | 13,900 | 503 |
| 2007-12-18 | 1,009 | 1,025 | 998 | 1,025 | 14,000 | 512.50 |
| 2007-12-17 | 1,049 | 1,049 | 1,006 | 1,008 | 18,500 | 504 |
| 2007-12-14 | 1,060 | 1,070 | 1,051 | 1,055 | 11,300 | 527.50 |
| 2007-12-13 | 1,085 | 1,104 | 1,050 | 1,060 | 22,800 | 530 |
| 2007-12-12 | 1,100 | 1,111 | 1,070 | 1,091 | 16,400 | 545.50 |
| 2007-12-11 | 1,110 | 1,127 | 1,106 | 1,110 | 17,200 | 555 |
| 2007-12-10 | 1,150 | 1,150 | 1,102 | 1,103 | 21,500 | 551.50 |
| 2007-12-07 | 1,100 | 1,112 | 1,100 | 1,110 | 7,600 | 555 |
| 2007-12-06 | 1,120 | 1,120 | 1,100 | 1,118 | 11,800 | 559 |
| 2007-12-05 | 1,080 | 1,090 | 1,068 | 1,086 | 24,000 | 543 |
| 2007-12-04 | 1,096 | 1,096 | 1,072 | 1,072 | 11,700 | 536 |
| 2007-12-03 | 1,060 | 1,095 | 1,050 | 1,080 | 38,600 | 540 |
| 2007-11-30 | 1,044 | 1,065 | 1,041 | 1,054 | 28,000 | 527 |
| 2007-11-29 | 1,041 | 1,059 | 1,035 | 1,045 | 54,200 | 522.50 |
| 2007-11-28 | 1,135 | 1,135 | 1,018 | 1,035 | 45,300 | 517.50 |
| 2007-11-27 | 1,132 | 1,132 | 1,085 | 1,119 | 19,500 | 559.50 |
| 2007-11-26 | 1,160 | 1,160 | 1,110 | 1,133 | 18,100 | 566.50 |
| 2007-11-22 | 1,258 | 1,258 | 1,211 | 1,217 | 16,500 | 608.50 |
| 2007-11-21 | 1,248 | 1,248 | 1,220 | 1,238 | 19,900 | 619 |
| 2007-11-20 | 1,270 | 1,288 | 1,240 | 1,288 | 18,300 | 644 |
| 2007-11-19 | 1,386 | 1,386 | 1,211 | 1,250 | 5,700 | 625 |
| 2007-11-16 | 1,390 | 1,390 | 1,386 | 1,386 | 300 | 693 |
| 2007-11-15 | 1,400 | 1,417 | 1,380 | 1,386 | 14,200 | 693 |
| 2007-11-14 | 1,400 | 1,400 | 1,380 | 1,400 | 15,200 | 700 |
| 2007-11-13 | 1,420 | 1,420 | 1,383 | 1,393 | 5,700 | 696.50 |
| 2007-11-12 | 1,439 | 1,439 | 1,390 | 1,430 | 3,800 | 715 |
| 2007-11-09 | 1,338 | 1,445 | 1,337 | 1,445 | 5,500 | 722.50 |
| 2007-11-08 | 1,370 | 1,370 | 1,316 | 1,327 | 4,400 | 663.50 |
| 2007-11-07 | 1,381 | 1,381 | 1,350 | 1,372 | 2,200 | 686 |
| 2007-11-06 | 1,381 | 1,381 | 1,380 | 1,380 | 500 | 690 |
| 2007-11-05 | 1,400 | 1,400 | 1,375 | 1,380 | 5,900 | 690 |
| 2007-11-02 | 1,437 | 1,437 | 1,411 | 1,411 | 3,600 | 705.50 |
| 2007-11-01 | 1,455 | 1,457 | 1,426 | 1,457 | 15,200 | 728.50 |
| 2007-10-31 | 1,400 | 1,460 | 1,400 | 1,455 | 18,800 | 727.50 |
| 2007-10-30 | 1,378 | 1,395 | 1,364 | 1,391 | 4,800 | 695.50 |
| 2007-10-29 | 1,379 | 1,379 | 1,336 | 1,364 | 7,700 | 682 |
| 2007-10-26 | 1,345 | 1,349 | 1,320 | 1,320 | 6,700 | 660 |
| 2007-10-25 | 1,361 | 1,361 | 1,342 | 1,350 | 15,500 | 675 |
| 2007-10-24 | 1,255 | 1,309 | 1,240 | 1,309 | 8,300 | 654.50 |
| 2007-10-23 | 1,250 | 1,254 | 1,240 | 1,251 | 5,700 | 625.50 |
| 2007-10-22 | 1,170 | 1,210 | 1,165 | 1,210 | 11,600 | 605 |
| 2007-10-19 | 1,135 | 1,150 | 1,130 | 1,150 | 26,400 | 575 |
| 2007-10-18 | 1,130 | 1,135 | 1,115 | 1,129 | 30,400 | 564.50 |
| 2007-10-17 | 1,180 | 1,190 | 1,149 | 1,150 | 31,000 | 575 |
| 2007-10-16 | 1,203 | 1,215 | 1,184 | 1,190 | 25,500 | 595 |
| 2007-10-15 | 1,230 | 1,240 | 1,223 | 1,234 | 33,600 | 617 |
| 2007-10-12 | 1,265 | 1,265 | 1,221 | 1,250 | 13,500 | 625 |
| 2007-10-11 | 1,290 | 1,291 | 1,275 | 1,285 | 31,100 | 642.50 |
| 2007-10-10 | 1,300 | 1,310 | 1,250 | 1,290 | 20,900 | 645 |
| 2007-10-09 | 1,300 | 1,310 | 1,295 | 1,302 | 23,600 | 651 |
| 2007-10-05 | 1,300 | 1,302 | 1,290 | 1,300 | 9,000 | 650 |
| 2007-10-04 | 1,315 | 1,316 | 1,310 | 1,315 | 6,900 | 657.50 |
| 2007-10-03 | 1,326 | 1,326 | 1,300 | 1,306 | 15,100 | 653 |
| 2007-10-02 | 1,331 | 1,338 | 1,328 | 1,328 | 4,200 | 664 |
| 2007-10-01 | 1,348 | 1,348 | 1,320 | 1,330 | 4,800 | 665 |
| 2007-09-28 | 1,340 | 1,340 | 1,325 | 1,325 | 1,000 | 662.50 |
| 2007-09-27 | 1,312 | 1,342 | 1,312 | 1,320 | 5,400 | 660 |
| 2007-09-26 | 1,300 | 1,332 | 1,299 | 1,332 | 800 | 666 |
| 2007-09-25 | 1,350 | 1,350 | 1,299 | 1,300 | 7,100 | 650 |
| 2007-09-21 | 1,321 | 1,321 | 1,301 | 1,312 | 6,600 | 656 |
| 2007-09-20 | 1,350 | 1,350 | 1,330 | 1,341 | 11,000 | 670.50 |
| 2007-09-19 | 1,330 | 1,340 | 1,330 | 1,336 | 7,200 | 668 |
| 2007-09-18 | 1,369 | 1,369 | 1,300 | 1,330 | 3,000 | 665 |
| 2007-09-14 | 1,356 | 1,356 | 1,350 | 1,350 | 2,100 | 675 |
| 2007-09-13 | 1,381 | 1,388 | 1,352 | 1,352 | 19,700 | 676 |
| 2007-09-12 | 1,360 | 1,387 | 1,350 | 1,376 | 8,800 | 688 |
| 2007-09-11 | 1,341 | 1,373 | 1,341 | 1,360 | 8,100 | 680 |
| 2007-09-10 | 1,390 | 1,390 | 1,340 | 1,340 | 7,000 | 670 |
| 2007-09-07 | 1,414 | 1,415 | 1,410 | 1,410 | 1,300 | 705 |
| 2007-09-06 | 1,430 | 1,432 | 1,387 | 1,411 | 3,200 | 705.50 |
| 2007-09-05 | 1,429 | 1,434 | 1,428 | 1,433 | 1,400 | 716.50 |
| 2007-09-04 | 1,406 | 1,406 | 1,400 | 1,400 | 200 | 700 |
| 2007-09-03 | 1,375 | 1,406 | 1,375 | 1,406 | 500 | 703 |
| 2007-08-31 | 1,349 | 1,385 | 1,349 | 1,379 | 22,900 | 689.50 |
| 2007-08-30 | 1,366 | 1,366 | 1,325 | 1,347 | 2,900 | 673.50 |
| 2007-08-29 | 1,369 | 1,387 | 1,369 | 1,387 | 500 | 693.50 |
| 2007-08-28 | 1,420 | 1,421 | 1,420 | 1,420 | 28,100 | 710 |
| 2007-08-27 | 1,422 | 1,444 | 1,420 | 1,420 | 22,000 | 710 |
| 2007-08-24 | 1,410 | 1,426 | 1,400 | 1,420 | 12,900 | 710 |
| 2007-08-23 | 1,314 | 1,411 | 1,314 | 1,411 | 8,000 | 705.50 |
| 2007-08-22 | 1,350 | 1,360 | 1,310 | 1,332 | 16,300 | 666 |
| 2007-08-21 | 1,300 | 1,345 | 1,290 | 1,345 | 3,900 | 672.50 |
| 2007-08-20 | 1,305 | 1,320 | 1,253 | 1,300 | 5,500 | 650 |
| 2007-08-17 | 1,306 | 1,360 | 1,249 | 1,345 | 18,900 | 672.50 |
| 2007-08-16 | 1,372 | 1,372 | 1,322 | 1,346 | 10,600 | 673 |
| 2007-08-15 | 1,360 | 1,384 | 1,357 | 1,381 | 7,900 | 690.50 |
| 2007-08-14 | 1,434 | 1,434 | 1,375 | 1,400 | 14,600 | 700 |
| 2007-08-13 | 1,450 | 1,450 | 1,407 | 1,423 | 7,300 | 711.50 |
| 2007-08-10 | 1,441 | 1,450 | 1,441 | 1,450 | 400 | 725 |
| 2007-08-09 | 1,462 | 1,462 | 1,460 | 1,461 | 1,600 | 730.50 |
| 2007-08-08 | 1,479 | 1,500 | 1,460 | 1,495 | 9,300 | 747.50 |
| 2007-08-07 | 1,492 | 1,500 | 1,492 | 1,498 | 1,000 | 749 |
| 2007-08-06 | 1,496 | 1,496 | 1,472 | 1,472 | 5,700 | 736 |
| 2007-08-03 | 1,510 | 1,522 | 1,510 | 1,520 | 5,700 | 760 |
| 2007-08-02 | 1,502 | 1,531 | 1,500 | 1,525 | 15,300 | 762.50 |
| 2007-08-01 | 1,557 | 1,557 | 1,500 | 1,500 | 700 | 750 |
| 2007-07-31 | 1,526 | 1,560 | 1,520 | 1,558 | 3,000 | 779 |
| 2007-07-30 | 1,500 | 1,526 | 1,480 | 1,500 | 7,000 | 750 |
| 2007-07-27 | 1,498 | 1,504 | 1,490 | 1,504 | 4,100 | 752 |
| 2007-07-26 | 1,501 | 1,509 | 1,501 | 1,504 | 1,600 | 752 |
| 2007-07-25 | 1,508 | 1,537 | 1,501 | 1,501 | 5,300 | 750.50 |
| 2007-07-24 | 1,553 | 1,553 | 1,490 | 1,493 | 11,900 | 746.50 |
| 2007-07-23 | 1,597 | 1,597 | 1,550 | 1,555 | 8,200 | 777.50 |
| 2007-07-20 | 1,619 | 1,619 | 1,600 | 1,601 | 2,000 | 800.50 |
| 2007-07-19 | 1,617 | 1,620 | 1,613 | 1,616 | 4,100 | 808 |
| 2007-07-18 | 1,620 | 1,625 | 1,615 | 1,620 | 4,000 | 810 |
| 2007-07-17 | 1,620 | 1,620 | 1,617 | 1,620 | 3,900 | 810 |
| 2007-07-13 | 1,620 | 1,620 | 1,616 | 1,620 | 4,100 | 810 |
| 2007-07-12 | 1,614 | 1,620 | 1,614 | 1,620 | 2,900 | 810 |
| 2007-07-11 | 1,629 | 1,629 | 1,613 | 1,623 | 3,000 | 811.50 |
| 2007-07-10 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 815 |
| 2007-07-09 | 1,633 | 1,634 | 1,625 | 1,629 | 8,200 | 814.50 |
| 2007-07-06 | 1,680 | 1,680 | 1,633 | 1,633 | 7,000 | 816.50 |
| 2007-07-05 | 1,638 | 1,640 | 1,630 | 1,638 | 5,400 | 819 |
| 2007-07-04 | 1,634 | 1,660 | 1,634 | 1,638 | 5,100 | 819 |
| 2007-07-03 | 1,639 | 1,641 | 1,635 | 1,635 | 2,600 | 817.50 |
| 2007-07-02 | 1,632 | 1,635 | 1,632 | 1,633 | 1,000 | 816.50 |
| 2007-06-29 | 1,641 | 1,641 | 1,625 | 1,625 | 8,000 | 812.50 |
| 2007-06-28 | 1,670 | 1,670 | 1,641 | 1,641 | 5,000 | 820.50 |
| 2007-06-27 | 1,675 | 1,675 | 1,653 | 1,671 | 7,000 | 835.50 |
| 2007-06-26 | 1,680 | 1,680 | 1,671 | 1,672 | 1,200 | 836 |
| 2007-06-25 | 1,729 | 1,730 | 1,681 | 1,683 | 3,800 | 841.50 |
| 2007-06-22 | 1,697 | 1,699 | 1,685 | 1,699 | 1,800 | 849.50 |
| 2007-06-21 | 1,680 | 1,680 | 1,653 | 1,679 | 3,800 | 839.50 |
| 2007-06-20 | 1,700 | 1,700 | 1,690 | 1,690 | 500 | 845 |
| 2007-06-19 | 1,725 | 1,725 | 1,680 | 1,700 | 8,900 | 850 |
| 2007-06-18 | 1,685 | 1,696 | 1,685 | 1,695 | 8,000 | 847.50 |
| 2007-06-15 | 1,721 | 1,723 | 1,680 | 1,682 | 17,100 | 841 |
| 2007-06-14 | 1,730 | 1,740 | 1,720 | 1,734 | 15,400 | 867 |
| 2007-06-13 | 1,730 | 1,740 | 1,730 | 1,733 | 18,400 | 866.50 |
| 2007-06-12 | 1,737 | 1,737 | 1,734 | 1,735 | 4,100 | 867.50 |
| 2007-06-11 | 1,730 | 1,750 | 1,729 | 1,736 | 6,500 | 868 |
| 2007-06-08 | 1,725 | 1,725 | 1,724 | 1,725 | 1,900 | 862.50 |
| 2007-06-07 | 1,726 | 1,730 | 1,720 | 1,725 | 2,600 | 862.50 |
| 2007-06-06 | 1,710 | 1,730 | 1,710 | 1,725 | 4,400 | 862.50 |
| 2007-06-05 | 1,702 | 1,715 | 1,700 | 1,700 | 3,600 | 850 |
| 2007-06-04 | 1,699 | 1,699 | 1,685 | 1,690 | 3,700 | 845 |
| 2007-06-01 | 1,680 | 1,680 | 1,665 | 1,670 | 15,900 | 835 |
| 2007-05-31 | 1,652 | 1,673 | 1,652 | 1,665 | 3,500 | 832.50 |
| 2007-05-30 | 1,680 | 1,680 | 1,650 | 1,650 | 2,700 | 825 |
| 2007-05-29 | 1,691 | 1,700 | 1,681 | 1,682 | 4,700 | 841 |
| 2007-05-28 | 1,710 | 1,710 | 1,690 | 1,690 | 8,600 | 845 |
| 2007-05-25 | 1,684 | 1,684 | 1,650 | 1,650 | 4,800 | 825 |
| 2007-05-24 | 1,624 | 1,654 | 1,621 | 1,654 | 7,000 | 827 |
| 2007-05-23 | 1,651 | 1,651 | 1,620 | 1,621 | 10,900 | 810.50 |
| 2007-05-22 | 1,658 | 1,664 | 1,612 | 1,664 | 6,000 | 832 |
| 2007-05-21 | 1,629 | 1,650 | 1,602 | 1,602 | 6,200 | 801 |
| 2007-05-18 | 1,651 | 1,660 | 1,630 | 1,630 | 3,500 | 815 |
| 2007-05-17 | 1,706 | 1,706 | 1,630 | 1,650 | 8,300 | 825 |
| 2007-05-16 | 1,705 | 1,797 | 1,695 | 1,700 | 11,000 | 850 |
| 2007-05-15 | 1,790 | 1,790 | 1,701 | 1,720 | 7,600 | 860 |
| 2007-05-14 | 1,876 | 1,876 | 1,817 | 1,820 | 4,500 | 910 |
| 2007-05-11 | 1,909 | 1,909 | 1,877 | 1,877 | 1,400 | 938.50 |
| 2007-05-10 | 1,919 | 1,919 | 1,917 | 1,917 | 200 | 958.50 |
| 2007-05-09 | 1,911 | 1,911 | 1,911 | 1,911 | 300 | 955.50 |
| 2007-05-08 | 1,902 | 1,902 | 1,901 | 1,901 | 300 | 950.50 |
| 2007-05-07 | 1,919 | 1,919 | 1,900 | 1,900 | 1,000 | 950 |
| 2007-05-02 | 1,880 | 1,919 | 1,880 | 1,919 | 5,300 | 959.50 |
| 2007-05-01 | 1,957 | 1,957 | 1,861 | 1,880 | 9,100 | 940 |
| 2007-04-27 | 1,982 | 1,982 | 1,956 | 1,958 | 3,800 | 979 |
| 2007-04-26 | 1,956 | 1,987 | 1,956 | 1,987 | 2,200 | 993.50 |
| 2007-04-25 | 2,030 | 2,030 | 1,953 | 1,956 | 8,400 | 978 |
| 2007-04-24 | 2,055 | 2,055 | 2,030 | 2,030 | 1,500 | 1,015 |
| 2007-04-23 | 2,035 | 2,035 | 2,030 | 2,030 | 800 | 1,015 |
| 2007-04-20 | 2,045 | 2,045 | 2,030 | 2,035 | 900 | 1,017.50 |
| 2007-04-19 | 2,055 | 2,055 | 2,035 | 2,045 | 7,200 | 1,022.50 |
| 2007-04-18 | 2,060 | 2,060 | 2,055 | 2,055 | 2,900 | 1,027.50 |
| 2007-04-17 | 2,095 | 2,095 | 2,055 | 2,060 | 2,500 | 1,030 |
| 2007-04-16 | 2,130 | 2,160 | 2,100 | 2,130 | 6,800 | 1,065 |
| 2007-04-13 | 2,125 | 2,145 | 2,125 | 2,130 | 5,100 | 1,065 |
| 2007-04-12 | 2,125 | 2,125 | 2,100 | 2,115 | 800 | 1,057.50 |
| 2007-04-11 | 2,065 | 2,100 | 2,065 | 2,100 | 800 | 1,050 |
| 2007-04-10 | 2,085 | 2,085 | 2,080 | 2,080 | 500 | 1,040 |
| 2007-04-09 | 2,080 | 2,090 | 2,080 | 2,085 | 1,300 | 1,042.50 |
| 2007-04-04 | 2,080 | 2,080 | 2,080 | 2,080 | 100 | 1,040 |
| 2007-04-03 | 2,115 | 2,130 | 2,055 | 2,080 | 2,200 | 1,040 |
| 2007-04-02 | 2,055 | 2,120 | 2,050 | 2,115 | 5,700 | 1,057.50 |
| 2007-03-30 | 2,040 | 2,060 | 2,040 | 2,055 | 1,400 | 1,027.50 |
| 2007-03-29 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 1,025 |
| 2007-03-28 | 2,070 | 2,070 | 2,050 | 2,050 | 2,700 | 1,025 |
| 2007-03-27 | 2,065 | 2,140 | 2,050 | 2,070 | 7,000 | 1,035 |
| 2007-03-26 | 2,085 | 2,095 | 2,050 | 2,080 | 6,200 | 1,040 |
| 2007-03-23 | 2,075 | 2,100 | 2,075 | 2,090 | 13,700 | 1,045 |
| 2007-03-22 | 2,110 | 2,150 | 2,110 | 2,150 | 3,600 | 1,075 |
| 2007-03-20 | 2,150 | 2,155 | 2,150 | 2,150 | 4,400 | 1,075 |
| 2007-03-19 | 2,120 | 2,145 | 2,120 | 2,145 | 3,200 | 1,072.50 |
| 2007-03-16 | 2,130 | 2,135 | 2,090 | 2,120 | 2,900 | 1,060 |
| 2007-03-15 | 2,075 | 2,100 | 2,060 | 2,090 | 4,700 | 1,045 |
| 2007-03-14 | 2,045 | 2,055 | 2,045 | 2,055 | 2,900 | 1,027.50 |
| 2007-03-13 | 2,070 | 2,070 | 2,060 | 2,070 | 800 | 1,035 |
| 2007-03-12 | 2,100 | 2,105 | 2,065 | 2,080 | 3,900 | 1,040 |
| 2007-03-09 | 2,100 | 2,100 | 2,050 | 2,080 | 5,600 | 1,040 |
| 2007-03-08 | 2,095 | 2,095 | 2,095 | 2,095 | 1,000 | 1,047.50 |
| 2007-03-07 | 2,075 | 2,100 | 2,060 | 2,095 | 8,700 | 1,047.50 |
| 2007-03-06 | 2,040 | 2,065 | 2,040 | 2,065 | 4,900 | 1,032.50 |
| 2007-03-05 | 2,065 | 2,065 | 2,045 | 2,060 | 3,600 | 1,030 |
| 2007-03-02 | 2,100 | 2,100 | 2,095 | 2,100 | 5,200 | 1,050 |
| 2007-03-01 | 2,155 | 2,155 | 2,060 | 2,095 | 1,300 | 1,047.50 |
| 2007-02-28 | 2,105 | 2,110 | 2,035 | 2,110 | 4,800 | 1,055 |
| 2007-02-27 | 2,130 | 2,140 | 2,130 | 2,130 | 3,700 | 1,065 |
| 2007-02-26 | 2,155 | 2,155 | 2,140 | 2,140 | 1,800 | 1,070 |
| 2007-02-23 | 2,160 | 2,160 | 2,145 | 2,145 | 4,400 | 1,072.50 |
| 2007-02-22 | 2,165 | 2,165 | 2,165 | 2,165 | 1,200 | 1,082.50 |
| 2007-02-21 | 2,150 | 2,170 | 2,140 | 2,140 | 7,500 | 1,070 |
| 2007-02-20 | 2,150 | 2,170 | 2,140 | 2,170 | 5,200 | 1,085 |
| 2007-02-19 | 2,140 | 2,150 | 2,110 | 2,150 | 5,300 | 1,075 |
| 2007-02-16 | 2,080 | 2,115 | 2,070 | 2,110 | 5,900 | 1,055 |
| 2007-02-15 | 2,085 | 2,095 | 2,080 | 2,080 | 1,600 | 1,040 |
| 2007-02-14 | 2,060 | 2,075 | 2,050 | 2,070 | 4,300 | 1,035 |
| 2007-02-13 | 2,055 | 2,070 | 2,040 | 2,055 | 14,000 | 1,027.50 |
| 2007-02-09 | 2,040 | 2,050 | 2,030 | 2,050 | 11,600 | 1,025 |
| 2007-02-08 | 2,065 | 2,065 | 2,040 | 2,050 | 3,000 | 1,025 |
| 2007-02-07 | 2,075 | 2,075 | 2,065 | 2,070 | 5,800 | 1,035 |
| 2007-02-06 | 2,075 | 2,080 | 2,070 | 2,075 | 6,800 | 1,037.50 |
| 2007-02-05 | 2,080 | 2,090 | 2,075 | 2,080 | 6,200 | 1,040 |
| 2007-02-02 | 2,070 | 2,080 | 2,070 | 2,080 | 6,200 | 1,040 |
| 2007-02-01 | 2,070 | 2,080 | 2,070 | 2,080 | 7,700 | 1,040 |
| 2007-01-31 | 2,080 | 2,085 | 2,080 | 2,080 | 3,600 | 1,040 |
| 2007-01-30 | 2,095 | 2,100 | 2,080 | 2,080 | 7,400 | 1,040 |
| 2007-01-29 | 2,150 | 2,150 | 2,090 | 2,090 | 7,500 | 1,045 |
| 2007-01-26 | 2,140 | 2,140 | 2,125 | 2,140 | 4,400 | 1,070 |
| 2007-01-25 | 2,155 | 2,200 | 2,110 | 2,110 | 8,600 | 1,055 |
| 2007-01-24 | 2,110 | 2,145 | 2,110 | 2,115 | 1,200 | 1,057.50 |
| 2007-01-23 | 2,105 | 2,110 | 2,105 | 2,105 | 10,500 | 1,052.50 |
| 2007-01-22 | 2,135 | 2,140 | 2,105 | 2,105 | 4,600 | 1,052.50 |
| 2007-01-19 | 2,135 | 2,160 | 2,135 | 2,140 | 3,000 | 1,070 |
| 2007-01-18 | 2,105 | 2,135 | 2,100 | 2,130 | 3,300 | 1,065 |
| 2007-01-17 | 2,070 | 2,095 | 2,065 | 2,095 | 2,900 | 1,047.50 |
| 2007-01-16 | 2,065 | 2,085 | 2,065 | 2,065 | 4,400 | 1,032.50 |
| 2007-01-15 | 2,075 | 2,075 | 2,060 | 2,065 | 3,100 | 1,032.50 |
| 2007-01-12 | 2,065 | 2,070 | 2,035 | 2,065 | 8,900 | 1,032.50 |
| 2007-01-11 | 2,070 | 2,070 | 2,065 | 2,065 | 900 | 1,032.50 |
| 2007-01-10 | 2,100 | 2,100 | 2,065 | 2,065 | 2,400 | 1,032.50 |
| 2007-01-09 | 2,085 | 2,090 | 2,085 | 2,090 | 3,100 | 1,045 |
| 2007-01-05 | 2,085 | 2,095 | 2,075 | 2,080 | 4,100 | 1,040 |
| 2007-01-04 | 2,100 | 2,100 | 2,080 | 2,090 | 1,700 | 1,045 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2001-03-27]1株→1.1株
