9058 トランコム(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 | 1,741 | 1,779 | 1,741 | 1,779 | 2,100 | 1,779 |
| 2007-12-27 | 1,723 | 1,731 | 1,715 | 1,731 | 4,100 | 1,731 |
| 2007-12-26 | 1,720 | 1,720 | 1,699 | 1,700 | 7,100 | 1,700 |
| 2007-12-25 | 1,741 | 1,742 | 1,699 | 1,699 | 18,000 | 1,699 |
| 2007-12-21 | 1,775 | 1,775 | 1,741 | 1,741 | 11,600 | 1,741 |
| 2007-12-20 | 1,821 | 1,821 | 1,775 | 1,775 | 15,300 | 1,775 |
| 2007-12-19 | 1,840 | 1,840 | 1,820 | 1,824 | 13,300 | 1,824 |
| 2007-12-18 | 1,829 | 1,835 | 1,805 | 1,806 | 15,300 | 1,806 |
| 2007-12-17 | 1,824 | 1,826 | 1,820 | 1,820 | 16,800 | 1,820 |
| 2007-12-14 | 1,838 | 1,856 | 1,800 | 1,823 | 47,400 | 1,823 |
| 2007-12-13 | 1,900 | 1,900 | 1,825 | 1,831 | 42,000 | 1,831 |
| 2007-12-12 | 1,916 | 1,920 | 1,896 | 1,900 | 17,800 | 1,900 |
| 2007-12-11 | 1,930 | 1,940 | 1,904 | 1,916 | 46,000 | 1,916 |
| 2007-12-10 | 1,875 | 1,930 | 1,870 | 1,929 | 44,400 | 1,929 |
| 2007-12-07 | 1,820 | 1,875 | 1,807 | 1,875 | 53,400 | 1,875 |
| 2007-12-06 | 1,829 | 1,869 | 1,801 | 1,816 | 55,500 | 1,816 |
| 2007-12-05 | 1,810 | 1,811 | 1,770 | 1,799 | 67,300 | 1,799 |
| 2007-12-04 | 1,841 | 1,849 | 1,755 | 1,810 | 41,100 | 1,810 |
| 2007-12-03 | 1,890 | 1,890 | 1,820 | 1,840 | 30,700 | 1,840 |
| 2007-11-30 | 1,941 | 1,941 | 1,878 | 1,890 | 23,800 | 1,890 |
| 2007-11-29 | 1,947 | 1,965 | 1,903 | 1,941 | 43,300 | 1,941 |
| 2007-11-28 | 1,903 | 1,950 | 1,903 | 1,926 | 35,500 | 1,926 |
| 2007-11-27 | 1,865 | 1,940 | 1,857 | 1,903 | 22,100 | 1,903 |
| 2007-11-26 | 1,800 | 1,915 | 1,800 | 1,865 | 19,700 | 1,865 |
| 2007-11-22 | 1,880 | 1,881 | 1,863 | 1,865 | 10,700 | 1,865 |
| 2007-11-21 | 1,882 | 1,900 | 1,870 | 1,886 | 8,600 | 1,886 |
| 2007-11-20 | 1,950 | 1,960 | 1,860 | 1,881 | 24,500 | 1,881 |
| 2007-11-19 | 1,981 | 1,995 | 1,938 | 1,970 | 28,300 | 1,970 |
| 2007-11-16 | 1,983 | 1,988 | 1,840 | 1,984 | 19,000 | 1,984 |
| 2007-11-15 | 1,978 | 1,998 | 1,970 | 1,984 | 18,700 | 1,984 |
| 2007-11-14 | 1,950 | 2,000 | 1,940 | 1,951 | 42,100 | 1,951 |
| 2007-11-13 | 1,811 | 1,970 | 1,810 | 1,910 | 88,400 | 1,910 |
| 2007-11-12 | 1,750 | 1,813 | 1,740 | 1,810 | 64,300 | 1,810 |
| 2007-11-09 | 1,750 | 1,780 | 1,748 | 1,780 | 12,200 | 1,780 |
| 2007-11-08 | 1,705 | 1,760 | 1,700 | 1,749 | 12,000 | 1,749 |
| 2007-11-07 | 1,750 | 1,780 | 1,743 | 1,755 | 35,700 | 1,755 |
| 2007-11-06 | 1,676 | 1,706 | 1,670 | 1,705 | 6,100 | 1,705 |
| 2007-11-05 | 1,729 | 1,729 | 1,665 | 1,705 | 24,200 | 1,705 |
| 2007-11-02 | 1,700 | 1,731 | 1,690 | 1,729 | 11,900 | 1,729 |
| 2007-11-01 | 1,744 | 1,753 | 1,735 | 1,750 | 17,600 | 1,750 |
| 2007-10-31 | 1,740 | 1,754 | 1,735 | 1,742 | 21,300 | 1,742 |
| 2007-10-30 | 1,743 | 1,743 | 1,685 | 1,735 | 26,400 | 1,735 |
| 2007-10-29 | 1,660 | 1,674 | 1,629 | 1,653 | 14,800 | 1,653 |
| 2007-10-26 | 1,572 | 1,635 | 1,572 | 1,600 | 40,700 | 1,600 |
| 2007-10-25 | 1,588 | 1,588 | 1,561 | 1,572 | 12,700 | 1,572 |
| 2007-10-24 | 1,590 | 1,600 | 1,563 | 1,585 | 38,500 | 1,585 |
| 2007-10-23 | 1,592 | 1,599 | 1,561 | 1,589 | 17,600 | 1,589 |
| 2007-10-22 | 1,580 | 1,630 | 1,520 | 1,590 | 26,100 | 1,590 |
| 2007-10-19 | 1,700 | 1,700 | 1,663 | 1,684 | 11,000 | 1,684 |
| 2007-10-18 | 1,710 | 1,716 | 1,709 | 1,710 | 8,900 | 1,710 |
| 2007-10-17 | 1,704 | 1,748 | 1,700 | 1,728 | 24,900 | 1,728 |
| 2007-10-16 | 1,730 | 1,735 | 1,699 | 1,710 | 11,500 | 1,710 |
| 2007-10-15 | 1,740 | 1,741 | 1,730 | 1,738 | 12,100 | 1,738 |
| 2007-10-12 | 1,665 | 1,725 | 1,659 | 1,698 | 19,100 | 1,698 |
| 2007-10-11 | 1,644 | 1,665 | 1,644 | 1,665 | 15,500 | 1,665 |
| 2007-10-10 | 1,653 | 1,670 | 1,641 | 1,644 | 24,500 | 1,644 |
| 2007-10-09 | 1,565 | 1,630 | 1,565 | 1,623 | 47,700 | 1,623 |
| 2007-10-05 | 1,502 | 1,510 | 1,499 | 1,505 | 32,000 | 1,505 |
| 2007-10-04 | 1,499 | 1,502 | 1,492 | 1,499 | 24,900 | 1,499 |
| 2007-10-03 | 1,490 | 1,510 | 1,490 | 1,499 | 13,100 | 1,499 |
| 2007-10-02 | 1,502 | 1,502 | 1,486 | 1,493 | 6,400 | 1,493 |
| 2007-10-01 | 1,508 | 1,515 | 1,478 | 1,502 | 25,500 | 1,502 |
| 2007-09-28 | 1,500 | 1,545 | 1,499 | 1,508 | 9,300 | 1,508 |
| 2007-09-27 | 1,492 | 1,502 | 1,491 | 1,493 | 11,000 | 1,493 |
| 2007-09-26 | 1,500 | 1,504 | 1,483 | 1,495 | 8,000 | 1,495 |
| 2007-09-25 | 1,530 | 1,542 | 1,510 | 1,530 | 12,400 | 1,530 |
| 2007-09-21 | 1,570 | 1,584 | 1,559 | 1,559 | 35,100 | 1,559 |
| 2007-09-20 | 1,594 | 1,600 | 1,576 | 1,584 | 16,500 | 1,584 |
| 2007-09-19 | 1,588 | 1,590 | 1,550 | 1,585 | 6,200 | 1,585 |
| 2007-09-18 | 1,590 | 1,600 | 1,582 | 1,587 | 3,200 | 1,587 |
| 2007-09-14 | 1,600 | 1,602 | 1,580 | 1,601 | 6,700 | 1,601 |
| 2007-09-13 | 1,615 | 1,618 | 1,603 | 1,603 | 9,000 | 1,603 |
| 2007-09-12 | 1,624 | 1,630 | 1,605 | 1,615 | 18,900 | 1,615 |
| 2007-09-11 | 1,620 | 1,625 | 1,605 | 1,625 | 4,700 | 1,625 |
| 2007-09-10 | 1,625 | 1,625 | 1,595 | 1,609 | 13,900 | 1,609 |
| 2007-09-07 | 1,617 | 1,640 | 1,615 | 1,630 | 11,300 | 1,630 |
| 2007-09-06 | 1,600 | 1,618 | 1,586 | 1,618 | 21,700 | 1,618 |
| 2007-09-05 | 1,628 | 1,628 | 1,604 | 1,605 | 18,600 | 1,605 |
| 2007-09-04 | 1,621 | 1,630 | 1,600 | 1,623 | 30,900 | 1,623 |
| 2007-09-03 | 1,600 | 1,610 | 1,596 | 1,597 | 18,200 | 1,597 |
| 2007-08-31 | 1,600 | 1,610 | 1,599 | 1,600 | 22,200 | 1,600 |
| 2007-08-30 | 1,582 | 1,604 | 1,582 | 1,597 | 3,600 | 1,597 |
| 2007-08-29 | 1,620 | 1,621 | 1,580 | 1,582 | 15,600 | 1,582 |
| 2007-08-28 | 1,635 | 1,655 | 1,623 | 1,624 | 17,800 | 1,624 |
| 2007-08-27 | 1,645 | 1,650 | 1,622 | 1,635 | 16,300 | 1,635 |
| 2007-08-24 | 1,630 | 1,677 | 1,620 | 1,645 | 27,900 | 1,645 |
| 2007-08-23 | 1,644 | 1,650 | 1,630 | 1,630 | 19,100 | 1,630 |
| 2007-08-22 | 1,663 | 1,670 | 1,630 | 1,645 | 14,400 | 1,645 |
| 2007-08-21 | 1,660 | 1,678 | 1,659 | 1,660 | 6,400 | 1,660 |
| 2007-08-20 | 1,710 | 1,710 | 1,657 | 1,660 | 16,300 | 1,660 |
| 2007-08-17 | 1,724 | 1,724 | 1,691 | 1,700 | 16,800 | 1,700 |
| 2007-08-16 | 1,727 | 1,735 | 1,716 | 1,727 | 15,600 | 1,727 |
| 2007-08-15 | 1,729 | 1,735 | 1,711 | 1,727 | 20,600 | 1,727 |
| 2007-08-14 | 1,735 | 1,740 | 1,720 | 1,730 | 14,100 | 1,730 |
| 2007-08-13 | 1,730 | 1,740 | 1,717 | 1,734 | 3,500 | 1,734 |
| 2007-08-10 | 1,737 | 1,771 | 1,725 | 1,742 | 16,400 | 1,742 |
| 2007-08-09 | 1,878 | 1,878 | 1,750 | 1,780 | 15,400 | 1,780 |
| 2007-08-08 | 1,880 | 1,880 | 1,850 | 1,850 | 6,900 | 1,850 |
| 2007-08-07 | 1,930 | 1,930 | 1,880 | 1,881 | 3,900 | 1,881 |
| 2007-08-06 | 1,900 | 1,926 | 1,888 | 1,917 | 9,200 | 1,917 |
| 2007-08-03 | 1,926 | 1,935 | 1,881 | 1,911 | 11,800 | 1,911 |
| 2007-08-02 | 1,925 | 1,926 | 1,910 | 1,926 | 6,000 | 1,926 |
| 2007-08-01 | 1,925 | 1,930 | 1,900 | 1,925 | 8,200 | 1,925 |
| 2007-07-31 | 1,932 | 1,944 | 1,910 | 1,925 | 4,500 | 1,925 |
| 2007-07-30 | 1,890 | 1,940 | 1,860 | 1,900 | 23,500 | 1,900 |
| 2007-07-27 | 1,992 | 2,000 | 1,965 | 1,971 | 13,300 | 1,971 |
| 2007-07-26 | 2,000 | 2,030 | 1,955 | 1,992 | 6,600 | 1,992 |
| 2007-07-25 | 2,010 | 2,030 | 2,005 | 2,030 | 6,400 | 2,030 |
| 2007-07-24 | 1,984 | 2,000 | 1,963 | 1,993 | 42,000 | 1,993 |
| 2007-07-23 | 2,050 | 2,050 | 1,911 | 1,925 | 27,100 | 1,925 |
| 2007-07-20 | 2,090 | 2,100 | 2,030 | 2,030 | 29,200 | 2,030 |
| 2007-07-19 | 2,085 | 2,090 | 2,085 | 2,085 | 6,700 | 2,085 |
| 2007-07-18 | 2,100 | 2,100 | 2,070 | 2,070 | 13,800 | 2,070 |
| 2007-07-17 | 2,085 | 2,090 | 2,050 | 2,080 | 29,000 | 2,080 |
| 2007-07-13 | 2,090 | 2,095 | 2,035 | 2,045 | 23,300 | 2,045 |
| 2007-07-12 | 2,130 | 2,130 | 2,050 | 2,080 | 22,300 | 2,080 |
| 2007-07-11 | 2,035 | 2,065 | 2,035 | 2,045 | 15,900 | 2,045 |
| 2007-07-10 | 2,010 | 2,040 | 2,000 | 2,035 | 6,000 | 2,035 |
| 2007-07-09 | 2,015 | 2,020 | 2,000 | 2,000 | 18,000 | 2,000 |
| 2007-07-06 | 2,045 | 2,045 | 2,000 | 2,005 | 13,100 | 2,005 |
| 2007-07-05 | 2,030 | 2,050 | 1,990 | 2,020 | 17,700 | 2,020 |
| 2007-07-04 | 2,050 | 2,055 | 2,030 | 2,030 | 14,500 | 2,030 |
| 2007-07-03 | 2,035 | 2,080 | 2,000 | 2,050 | 40,900 | 2,050 |
| 2007-07-02 | 1,980 | 2,040 | 1,980 | 2,000 | 26,100 | 2,000 |
| 2007-06-29 | 1,841 | 1,970 | 1,840 | 1,969 | 49,800 | 1,969 |
| 2007-06-28 | 1,810 | 1,830 | 1,810 | 1,820 | 24,900 | 1,820 |
| 2007-06-27 | 1,739 | 1,792 | 1,739 | 1,790 | 22,600 | 1,790 |
| 2007-06-26 | 1,732 | 1,743 | 1,702 | 1,737 | 48,900 | 1,737 |
| 2007-06-25 | 1,740 | 1,740 | 1,700 | 1,702 | 36,100 | 1,702 |
| 2007-06-22 | 1,760 | 1,775 | 1,730 | 1,740 | 38,400 | 1,740 |
| 2007-06-21 | 1,779 | 1,790 | 1,760 | 1,760 | 39,000 | 1,760 |
| 2007-06-20 | 1,780 | 1,805 | 1,770 | 1,780 | 34,600 | 1,780 |
| 2007-06-19 | 1,785 | 1,830 | 1,780 | 1,780 | 22,800 | 1,780 |
| 2007-06-18 | 1,729 | 1,770 | 1,729 | 1,770 | 13,100 | 1,770 |
| 2007-06-15 | 1,713 | 1,718 | 1,701 | 1,712 | 30,600 | 1,712 |
| 2007-06-14 | 1,720 | 1,720 | 1,704 | 1,705 | 12,500 | 1,705 |
| 2007-06-13 | 1,724 | 1,726 | 1,710 | 1,710 | 15,700 | 1,710 |
| 2007-06-12 | 1,735 | 1,760 | 1,719 | 1,756 | 23,300 | 1,756 |
| 2007-06-11 | 1,770 | 1,775 | 1,740 | 1,750 | 21,300 | 1,750 |
| 2007-06-08 | 1,771 | 1,785 | 1,767 | 1,770 | 11,100 | 1,770 |
| 2007-06-07 | 1,780 | 1,795 | 1,770 | 1,780 | 19,700 | 1,780 |
| 2007-06-06 | 1,806 | 1,806 | 1,791 | 1,795 | 3,600 | 1,795 |
| 2007-06-05 | 1,817 | 1,825 | 1,800 | 1,819 | 3,000 | 1,819 |
| 2007-06-04 | 1,795 | 1,815 | 1,795 | 1,800 | 10,100 | 1,800 |
| 2007-06-01 | 1,826 | 1,835 | 1,820 | 1,825 | 4,400 | 1,825 |
| 2007-05-31 | 1,870 | 1,870 | 1,813 | 1,822 | 4,600 | 1,822 |
| 2007-05-30 | 1,875 | 1,885 | 1,850 | 1,860 | 16,100 | 1,860 |
| 2007-05-29 | 1,803 | 1,851 | 1,800 | 1,845 | 14,600 | 1,845 |
| 2007-05-28 | 1,760 | 1,794 | 1,750 | 1,773 | 54,200 | 1,773 |
| 2007-05-25 | 1,745 | 1,755 | 1,730 | 1,740 | 43,600 | 1,740 |
| 2007-05-24 | 1,738 | 1,745 | 1,710 | 1,745 | 18,900 | 1,745 |
| 2007-05-23 | 1,749 | 1,755 | 1,735 | 1,738 | 13,900 | 1,738 |
| 2007-05-22 | 1,705 | 1,749 | 1,705 | 1,749 | 8,600 | 1,749 |
| 2007-05-21 | 1,720 | 1,743 | 1,685 | 1,701 | 33,500 | 1,701 |
| 2007-05-18 | 1,800 | 1,800 | 1,711 | 1,741 | 40,500 | 1,741 |
| 2007-05-17 | 1,909 | 1,909 | 1,830 | 1,830 | 25,300 | 1,830 |
| 2007-05-16 | 1,961 | 1,961 | 1,938 | 1,939 | 9,200 | 1,939 |
| 2007-05-15 | 1,989 | 1,989 | 1,940 | 1,960 | 12,300 | 1,960 |
| 2007-05-14 | 2,010 | 2,010 | 1,978 | 1,978 | 10,100 | 1,978 |
| 2007-05-11 | 1,970 | 2,000 | 1,970 | 1,980 | 23,100 | 1,980 |
| 2007-05-10 | 2,025 | 2,030 | 2,000 | 2,010 | 6,200 | 2,010 |
| 2007-05-09 | 2,045 | 2,045 | 1,985 | 1,997 | 13,300 | 1,997 |
| 2007-05-08 | 1,991 | 2,015 | 1,990 | 2,010 | 14,000 | 2,010 |
| 2007-05-07 | 1,997 | 1,999 | 1,980 | 1,985 | 14,800 | 1,985 |
| 2007-05-02 | 1,985 | 1,985 | 1,976 | 1,979 | 4,800 | 1,979 |
| 2007-05-01 | 1,973 | 1,980 | 1,965 | 1,970 | 5,100 | 1,970 |
| 2007-04-27 | 1,962 | 1,970 | 1,962 | 1,965 | 8,300 | 1,965 |
| 2007-04-26 | 1,980 | 1,990 | 1,960 | 1,962 | 3,200 | 1,962 |
| 2007-04-25 | 1,978 | 1,980 | 1,970 | 1,970 | 6,700 | 1,970 |
| 2007-04-24 | 1,977 | 1,990 | 1,975 | 1,986 | 7,300 | 1,986 |
| 2007-04-23 | 1,985 | 1,994 | 1,976 | 1,986 | 11,900 | 1,986 |
| 2007-04-20 | 1,989 | 1,989 | 1,970 | 1,985 | 7,400 | 1,985 |
| 2007-04-19 | 1,992 | 1,993 | 1,966 | 1,991 | 12,400 | 1,991 |
| 2007-04-18 | 2,000 | 2,020 | 1,990 | 1,991 | 10,800 | 1,991 |
| 2007-04-17 | 1,987 | 2,015 | 1,987 | 1,991 | 8,200 | 1,991 |
| 2007-04-16 | 2,020 | 2,030 | 1,980 | 1,985 | 19,300 | 1,985 |
| 2007-04-13 | 2,065 | 2,065 | 2,000 | 2,035 | 14,000 | 2,035 |
| 2007-04-12 | 2,085 | 2,085 | 2,060 | 2,080 | 4,500 | 2,080 |
| 2007-04-11 | 2,070 | 2,085 | 2,065 | 2,085 | 8,700 | 2,085 |
| 2007-04-10 | 2,080 | 2,095 | 2,065 | 2,080 | 11,300 | 2,080 |
| 2007-04-09 | 2,090 | 2,130 | 2,090 | 2,095 | 4,600 | 2,095 |
| 2007-04-06 | 2,090 | 2,090 | 2,080 | 2,090 | 10,300 | 2,090 |
| 2007-04-05 | 2,095 | 2,095 | 2,065 | 2,090 | 9,300 | 2,090 |
| 2007-04-04 | 2,085 | 2,090 | 2,060 | 2,090 | 13,300 | 2,090 |
| 2007-04-03 | 2,080 | 2,080 | 2,050 | 2,050 | 6,500 | 2,050 |
| 2007-04-02 | 2,050 | 2,090 | 2,020 | 2,070 | 11,200 | 2,070 |
| 2007-03-30 | 1,990 | 2,020 | 1,982 | 1,990 | 25,100 | 1,990 |
| 2007-03-29 | 2,025 | 2,025 | 1,998 | 2,000 | 22,900 | 2,000 |
| 2007-03-28 | 2,040 | 2,050 | 2,025 | 2,025 | 18,900 | 2,025 |
| 2007-03-27 | 2,100 | 2,105 | 2,040 | 2,040 | 15,000 | 2,040 |
| 2007-03-26 | 2,130 | 2,135 | 2,110 | 2,115 | 21,500 | 2,115 |
| 2007-03-23 | 2,155 | 2,160 | 2,125 | 2,135 | 12,400 | 2,135 |
| 2007-03-22 | 2,180 | 2,180 | 2,155 | 2,155 | 13,400 | 2,155 |
| 2007-03-20 | 2,160 | 2,165 | 2,140 | 2,160 | 16,000 | 2,160 |
| 2007-03-19 | 2,215 | 2,215 | 2,155 | 2,155 | 9,100 | 2,155 |
| 2007-03-16 | 2,220 | 2,265 | 2,125 | 2,210 | 12,900 | 2,210 |
| 2007-03-15 | 2,275 | 2,285 | 2,275 | 2,275 | 2,000 | 2,275 |
| 2007-03-14 | 2,270 | 2,270 | 2,250 | 2,265 | 2,100 | 2,265 |
| 2007-03-13 | 2,270 | 2,310 | 2,270 | 2,295 | 2,600 | 2,295 |
| 2007-03-12 | 2,320 | 2,320 | 2,270 | 2,280 | 5,000 | 2,280 |
| 2007-03-09 | 2,350 | 2,350 | 2,310 | 2,310 | 2,300 | 2,310 |
| 2007-03-08 | 2,290 | 2,325 | 2,285 | 2,325 | 2,200 | 2,325 |
| 2007-03-07 | 2,340 | 2,340 | 2,300 | 2,300 | 2,300 | 2,300 |
| 2007-03-06 | 2,265 | 2,335 | 2,265 | 2,330 | 6,900 | 2,330 |
| 2007-03-05 | 2,360 | 2,360 | 2,280 | 2,305 | 6,500 | 2,305 |
| 2007-03-02 | 2,385 | 2,395 | 2,355 | 2,395 | 5,500 | 2,395 |
| 2007-03-01 | 2,360 | 2,395 | 2,360 | 2,395 | 3,800 | 2,395 |
| 2007-02-28 | 2,330 | 2,400 | 2,265 | 2,400 | 15,200 | 2,400 |
| 2007-02-27 | 2,470 | 2,470 | 2,370 | 2,425 | 5,600 | 2,425 |
| 2007-02-26 | 2,450 | 2,475 | 2,440 | 2,475 | 12,000 | 2,475 |
| 2007-02-23 | 2,385 | 2,450 | 2,370 | 2,440 | 19,300 | 2,440 |
| 2007-02-22 | 2,285 | 2,370 | 2,285 | 2,345 | 12,700 | 2,345 |
| 2007-02-21 | 2,225 | 2,285 | 2,225 | 2,285 | 14,200 | 2,285 |
| 2007-02-20 | 2,240 | 2,250 | 2,225 | 2,225 | 8,200 | 2,225 |
| 2007-02-19 | 2,250 | 2,270 | 2,220 | 2,240 | 5,300 | 2,240 |
| 2007-02-16 | 2,210 | 2,250 | 2,205 | 2,250 | 14,600 | 2,250 |
| 2007-02-15 | 2,270 | 2,270 | 2,110 | 2,200 | 18,900 | 2,200 |
| 2007-02-14 | 2,360 | 2,360 | 2,275 | 2,275 | 1,100 | 2,275 |
| 2007-02-13 | 2,285 | 2,325 | 2,280 | 2,325 | 1,900 | 2,325 |
| 2007-02-09 | 2,330 | 2,330 | 2,280 | 2,300 | 4,000 | 2,300 |
| 2007-02-08 | 2,330 | 2,335 | 2,330 | 2,330 | 3,100 | 2,330 |
| 2007-02-07 | 2,350 | 2,350 | 2,350 | 2,350 | 500 | 2,350 |
| 2007-02-06 | 2,325 | 2,370 | 2,325 | 2,350 | 3,900 | 2,350 |
| 2007-02-05 | 2,350 | 2,385 | 2,330 | 2,340 | 2,600 | 2,340 |
| 2007-02-02 | 2,350 | 2,355 | 2,345 | 2,350 | 3,300 | 2,350 |
| 2007-02-01 | 2,395 | 2,410 | 2,355 | 2,360 | 5,700 | 2,360 |
| 2007-01-31 | 2,425 | 2,430 | 2,355 | 2,405 | 7,400 | 2,405 |
| 2007-01-30 | 2,425 | 2,435 | 2,410 | 2,425 | 9,800 | 2,425 |
| 2007-01-29 | 2,405 | 2,485 | 2,375 | 2,470 | 46,000 | 2,470 |
| 2007-01-26 | 2,290 | 2,325 | 2,285 | 2,325 | 16,600 | 2,325 |
| 2007-01-25 | 2,255 | 2,295 | 2,250 | 2,290 | 16,400 | 2,290 |
| 2007-01-24 | 2,295 | 2,295 | 2,260 | 2,265 | 8,300 | 2,265 |
| 2007-01-23 | 2,270 | 2,280 | 2,265 | 2,265 | 7,600 | 2,265 |
| 2007-01-22 | 2,295 | 2,300 | 2,280 | 2,280 | 9,800 | 2,280 |
| 2007-01-19 | 2,250 | 2,280 | 2,230 | 2,255 | 9,000 | 2,255 |
| 2007-01-18 | 2,210 | 2,260 | 2,200 | 2,250 | 11,000 | 2,250 |
| 2007-01-17 | 2,205 | 2,220 | 2,100 | 2,220 | 39,900 | 2,220 |
| 2007-01-16 | 2,185 | 2,210 | 2,165 | 2,210 | 7,200 | 2,210 |
| 2007-01-15 | 2,145 | 2,185 | 2,145 | 2,185 | 13,000 | 2,185 |
| 2007-01-12 | 2,145 | 2,195 | 2,130 | 2,130 | 7,800 | 2,130 |
| 2007-01-11 | 2,155 | 2,160 | 2,130 | 2,145 | 3,700 | 2,145 |
| 2007-01-10 | 2,140 | 2,180 | 2,130 | 2,180 | 4,300 | 2,180 |
| 2007-01-09 | 2,185 | 2,185 | 2,140 | 2,140 | 6,900 | 2,140 |
| 2007-01-05 | 2,215 | 2,215 | 2,165 | 2,165 | 4,300 | 2,165 |
| 2007-01-04 | 2,200 | 2,210 | 2,195 | 2,200 | 2,700 | 2,200 |
分割・併合履歴 ： [2000-03-28]1株→2株
