9369 (株)キユーソー流通システム 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 | 999 | 999 | 991 | 991 | 3,700 | 495.50 |
| 2007-12-27 | 996 | 1,000 | 996 | 1,000 | 2,500 | 500 |
| 2007-12-26 | 996 | 999 | 991 | 999 | 4,100 | 499.50 |
| 2007-12-25 | 1,007 | 1,007 | 992 | 996 | 10,000 | 498 |
| 2007-12-21 | 985 | 996 | 985 | 986 | 9,000 | 493 |
| 2007-12-20 | 1,002 | 1,006 | 996 | 1,000 | 8,400 | 500 |
| 2007-12-19 | 1,011 | 1,020 | 1,002 | 1,002 | 7,200 | 501 |
| 2007-12-18 | 1,040 | 1,042 | 1,022 | 1,030 | 7,500 | 515 |
| 2007-12-17 | 1,050 | 1,055 | 1,045 | 1,047 | 6,200 | 523.50 |
| 2007-12-14 | 1,051 | 1,064 | 1,049 | 1,053 | 16,900 | 526.50 |
| 2007-12-13 | 1,055 | 1,058 | 1,050 | 1,058 | 5,600 | 529 |
| 2007-12-12 | 1,055 | 1,064 | 1,051 | 1,061 | 7,700 | 530.50 |
| 2007-12-11 | 1,070 | 1,084 | 1,060 | 1,060 | 8,900 | 530 |
| 2007-12-10 | 1,107 | 1,107 | 1,078 | 1,084 | 13,000 | 542 |
| 2007-12-07 | 1,055 | 1,069 | 1,055 | 1,067 | 8,800 | 533.50 |
| 2007-12-06 | 1,054 | 1,060 | 1,053 | 1,059 | 6,200 | 529.50 |
| 2007-12-05 | 1,055 | 1,060 | 1,052 | 1,060 | 8,400 | 530 |
| 2007-12-04 | 1,056 | 1,059 | 1,055 | 1,056 | 10,200 | 528 |
| 2007-12-03 | 1,068 | 1,072 | 1,055 | 1,059 | 13,600 | 529.50 |
| 2007-11-30 | 1,081 | 1,081 | 1,065 | 1,074 | 10,900 | 537 |
| 2007-11-29 | 1,083 | 1,097 | 1,081 | 1,082 | 10,800 | 541 |
| 2007-11-28 | 1,109 | 1,115 | 1,081 | 1,082 | 11,300 | 541 |
| 2007-11-27 | 1,121 | 1,130 | 1,048 | 1,100 | 40,400 | 550 |
| 2007-11-26 | 1,210 | 1,218 | 1,206 | 1,218 | 30,200 | 609 |
| 2007-11-22 | 1,212 | 1,212 | 1,190 | 1,201 | 16,500 | 600.50 |
| 2007-11-21 | 1,198 | 1,199 | 1,187 | 1,192 | 15,700 | 596 |
| 2007-11-20 | 1,199 | 1,202 | 1,187 | 1,189 | 25,800 | 594.50 |
| 2007-11-19 | 1,217 | 1,217 | 1,196 | 1,204 | 16,400 | 602 |
| 2007-11-16 | 1,220 | 1,220 | 1,206 | 1,211 | 8,500 | 605.50 |
| 2007-11-15 | 1,210 | 1,219 | 1,210 | 1,219 | 6,500 | 609.50 |
| 2007-11-14 | 1,214 | 1,215 | 1,203 | 1,210 | 6,200 | 605 |
| 2007-11-13 | 1,199 | 1,209 | 1,199 | 1,201 | 6,600 | 600.50 |
| 2007-11-12 | 1,206 | 1,206 | 1,191 | 1,198 | 9,400 | 599 |
| 2007-11-09 | 1,208 | 1,214 | 1,198 | 1,207 | 7,300 | 603.50 |
| 2007-11-08 | 1,201 | 1,210 | 1,191 | 1,192 | 15,800 | 596 |
| 2007-11-07 | 1,221 | 1,223 | 1,203 | 1,203 | 10,600 | 601.50 |
| 2007-11-06 | 1,222 | 1,223 | 1,212 | 1,215 | 10,100 | 607.50 |
| 2007-11-05 | 1,210 | 1,224 | 1,210 | 1,219 | 8,500 | 609.50 |
| 2007-11-02 | 1,204 | 1,208 | 1,201 | 1,204 | 8,700 | 602 |
| 2007-11-01 | 1,199 | 1,208 | 1,199 | 1,203 | 6,400 | 601.50 |
| 2007-10-31 | 1,193 | 1,205 | 1,193 | 1,193 | 5,700 | 596.50 |
| 2007-10-30 | 1,200 | 1,203 | 1,191 | 1,192 | 8,500 | 596 |
| 2007-10-29 | 1,200 | 1,203 | 1,194 | 1,200 | 7,700 | 600 |
| 2007-10-26 | 1,198 | 1,198 | 1,187 | 1,190 | 7,500 | 595 |
| 2007-10-25 | 1,200 | 1,200 | 1,189 | 1,191 | 8,900 | 595.50 |
| 2007-10-24 | 1,186 | 1,192 | 1,182 | 1,190 | 7,700 | 595 |
| 2007-10-23 | 1,185 | 1,197 | 1,184 | 1,184 | 6,400 | 592 |
| 2007-10-22 | 1,182 | 1,197 | 1,177 | 1,188 | 8,800 | 594 |
| 2007-10-19 | 1,197 | 1,198 | 1,185 | 1,186 | 6,700 | 593 |
| 2007-10-18 | 1,182 | 1,198 | 1,182 | 1,198 | 6,900 | 599 |
| 2007-10-17 | 1,194 | 1,194 | 1,181 | 1,181 | 9,700 | 590.50 |
| 2007-10-16 | 1,203 | 1,204 | 1,191 | 1,192 | 19,400 | 596 |
| 2007-10-15 | 1,209 | 1,210 | 1,201 | 1,203 | 9,200 | 601.50 |
| 2007-10-12 | 1,201 | 1,208 | 1,200 | 1,200 | 10,900 | 600 |
| 2007-10-11 | 1,201 | 1,207 | 1,200 | 1,205 | 11,800 | 602.50 |
| 2007-10-10 | 1,204 | 1,205 | 1,199 | 1,199 | 12,200 | 599.50 |
| 2007-10-09 | 1,203 | 1,204 | 1,199 | 1,203 | 10,000 | 601.50 |
| 2007-10-05 | 1,207 | 1,207 | 1,198 | 1,199 | 14,400 | 599.50 |
| 2007-10-04 | 1,201 | 1,208 | 1,195 | 1,203 | 12,900 | 601.50 |
| 2007-10-03 | 1,203 | 1,205 | 1,200 | 1,202 | 12,600 | 601 |
| 2007-10-02 | 1,197 | 1,204 | 1,197 | 1,203 | 12,800 | 601.50 |
| 2007-10-01 | 1,196 | 1,197 | 1,190 | 1,192 | 8,800 | 596 |
| 2007-09-28 | 1,198 | 1,198 | 1,189 | 1,196 | 5,300 | 598 |
| 2007-09-27 | 1,182 | 1,194 | 1,182 | 1,190 | 7,900 | 595 |
| 2007-09-26 | 1,178 | 1,187 | 1,177 | 1,180 | 6,500 | 590 |
| 2007-09-25 | 1,199 | 1,199 | 1,173 | 1,179 | 9,900 | 589.50 |
| 2007-09-21 | 1,169 | 1,177 | 1,167 | 1,177 | 5,900 | 588.50 |
| 2007-09-20 | 1,197 | 1,197 | 1,169 | 1,180 | 6,500 | 590 |
| 2007-09-19 | 1,175 | 1,197 | 1,174 | 1,197 | 4,800 | 598.50 |
| 2007-09-18 | 1,194 | 1,194 | 1,173 | 1,173 | 3,300 | 586.50 |
| 2007-09-14 | 1,196 | 1,205 | 1,185 | 1,205 | 9,700 | 602.50 |
| 2007-09-13 | 1,209 | 1,209 | 1,200 | 1,206 | 2,300 | 603 |
| 2007-09-12 | 1,192 | 1,210 | 1,192 | 1,209 | 4,200 | 604.50 |
| 2007-09-11 | 1,182 | 1,213 | 1,151 | 1,190 | 15,000 | 595 |
| 2007-09-10 | 1,195 | 1,203 | 1,183 | 1,190 | 5,100 | 595 |
| 2007-09-07 | 1,192 | 1,202 | 1,192 | 1,197 | 3,700 | 598.50 |
| 2007-09-06 | 1,214 | 1,214 | 1,193 | 1,197 | 6,500 | 598.50 |
| 2007-09-05 | 1,238 | 1,238 | 1,208 | 1,217 | 7,000 | 608.50 |
| 2007-09-04 | 1,211 | 1,221 | 1,203 | 1,221 | 7,700 | 610.50 |
| 2007-09-03 | 1,209 | 1,228 | 1,200 | 1,209 | 6,500 | 604.50 |
| 2007-08-31 | 1,201 | 1,205 | 1,190 | 1,205 | 9,200 | 602.50 |
| 2007-08-30 | 1,240 | 1,240 | 1,192 | 1,206 | 10,700 | 603 |
| 2007-08-29 | 1,261 | 1,277 | 1,236 | 1,236 | 8,000 | 618 |
| 2007-08-28 | 1,275 | 1,278 | 1,265 | 1,265 | 4,900 | 632.50 |
| 2007-08-27 | 1,285 | 1,285 | 1,274 | 1,275 | 3,200 | 637.50 |
| 2007-08-24 | 1,335 | 1,335 | 1,275 | 1,276 | 9,800 | 638 |
| 2007-08-23 | 1,275 | 1,280 | 1,270 | 1,275 | 7,200 | 637.50 |
| 2007-08-22 | 1,279 | 1,280 | 1,270 | 1,270 | 2,400 | 635 |
| 2007-08-21 | 1,265 | 1,278 | 1,263 | 1,278 | 2,700 | 639 |
| 2007-08-20 | 1,270 | 1,285 | 1,263 | 1,264 | 4,200 | 632 |
| 2007-08-17 | 1,280 | 1,284 | 1,264 | 1,264 | 6,000 | 632 |
| 2007-08-16 | 1,301 | 1,301 | 1,279 | 1,281 | 6,600 | 640.50 |
| 2007-08-15 | 1,320 | 1,320 | 1,302 | 1,308 | 5,700 | 654 |
| 2007-08-14 | 1,344 | 1,344 | 1,322 | 1,336 | 4,800 | 668 |
| 2007-08-13 | 1,352 | 1,352 | 1,340 | 1,345 | 5,500 | 672.50 |
| 2007-08-10 | 1,371 | 1,372 | 1,355 | 1,356 | 9,100 | 678 |
| 2007-08-09 | 1,372 | 1,380 | 1,364 | 1,371 | 5,100 | 685.50 |
| 2007-08-08 | 1,390 | 1,390 | 1,360 | 1,371 | 10,800 | 685.50 |
| 2007-08-07 | 1,395 | 1,398 | 1,390 | 1,391 | 5,100 | 695.50 |
| 2007-08-06 | 1,394 | 1,399 | 1,392 | 1,394 | 6,200 | 697 |
| 2007-08-03 | 1,408 | 1,409 | 1,390 | 1,394 | 4,900 | 697 |
| 2007-08-02 | 1,384 | 1,411 | 1,384 | 1,411 | 5,100 | 705.50 |
| 2007-08-01 | 1,395 | 1,395 | 1,385 | 1,385 | 2,500 | 692.50 |
| 2007-07-31 | 1,396 | 1,400 | 1,379 | 1,400 | 4,700 | 700 |
| 2007-07-30 | 1,374 | 1,380 | 1,373 | 1,376 | 3,100 | 688 |
| 2007-07-27 | 1,397 | 1,397 | 1,376 | 1,385 | 7,400 | 692.50 |
| 2007-07-26 | 1,425 | 1,425 | 1,400 | 1,400 | 8,800 | 700 |
| 2007-07-25 | 1,447 | 1,447 | 1,425 | 1,425 | 6,900 | 712.50 |
| 2007-07-24 | 1,416 | 1,427 | 1,401 | 1,427 | 6,000 | 713.50 |
| 2007-07-23 | 1,412 | 1,416 | 1,407 | 1,413 | 5,300 | 706.50 |
| 2007-07-20 | 1,400 | 1,412 | 1,397 | 1,412 | 4,600 | 706 |
| 2007-07-19 | 1,412 | 1,420 | 1,375 | 1,397 | 16,700 | 698.50 |
| 2007-07-18 | 1,461 | 1,461 | 1,411 | 1,412 | 19,300 | 706 |
| 2007-07-17 | 1,483 | 1,486 | 1,468 | 1,469 | 9,800 | 734.50 |
| 2007-07-13 | 1,488 | 1,490 | 1,480 | 1,490 | 3,100 | 745 |
| 2007-07-12 | 1,487 | 1,489 | 1,480 | 1,486 | 7,400 | 743 |
| 2007-07-11 | 1,487 | 1,490 | 1,486 | 1,488 | 3,700 | 744 |
| 2007-07-10 | 1,500 | 1,508 | 1,485 | 1,486 | 10,700 | 743 |
| 2007-07-09 | 1,510 | 1,510 | 1,497 | 1,497 | 6,200 | 748.50 |
| 2007-07-06 | 1,501 | 1,513 | 1,498 | 1,508 | 4,100 | 754 |
| 2007-07-05 | 1,511 | 1,514 | 1,505 | 1,510 | 4,200 | 755 |
| 2007-07-04 | 1,510 | 1,511 | 1,503 | 1,506 | 2,100 | 753 |
| 2007-07-03 | 1,505 | 1,506 | 1,490 | 1,506 | 8,000 | 753 |
| 2007-07-02 | 1,505 | 1,512 | 1,504 | 1,504 | 3,100 | 752 |
| 2007-06-29 | 1,515 | 1,515 | 1,504 | 1,510 | 2,800 | 755 |
| 2007-06-28 | 1,511 | 1,514 | 1,505 | 1,514 | 2,900 | 757 |
| 2007-06-27 | 1,511 | 1,525 | 1,502 | 1,510 | 9,400 | 755 |
| 2007-06-26 | 1,529 | 1,529 | 1,511 | 1,515 | 1,000 | 757.50 |
| 2007-06-25 | 1,534 | 1,534 | 1,508 | 1,510 | 6,500 | 755 |
| 2007-06-22 | 1,507 | 1,515 | 1,507 | 1,512 | 2,300 | 756 |
| 2007-06-21 | 1,507 | 1,510 | 1,505 | 1,506 | 2,700 | 753 |
| 2007-06-20 | 1,507 | 1,515 | 1,507 | 1,507 | 1,700 | 753.50 |
| 2007-06-19 | 1,516 | 1,518 | 1,502 | 1,506 | 3,300 | 753 |
| 2007-06-18 | 1,500 | 1,515 | 1,500 | 1,515 | 4,800 | 757.50 |
| 2007-06-15 | 1,491 | 1,498 | 1,491 | 1,498 | 3,200 | 749 |
| 2007-06-14 | 1,489 | 1,496 | 1,489 | 1,496 | 1,800 | 748 |
| 2007-06-13 | 1,504 | 1,509 | 1,480 | 1,498 | 11,000 | 749 |
| 2007-06-12 | 1,510 | 1,512 | 1,505 | 1,505 | 5,400 | 752.50 |
| 2007-06-11 | 1,510 | 1,510 | 1,501 | 1,510 | 20,500 | 755 |
| 2007-06-08 | 1,530 | 1,530 | 1,521 | 1,522 | 9,600 | 761 |
| 2007-06-07 | 1,525 | 1,530 | 1,521 | 1,529 | 1,600 | 764.50 |
| 2007-06-06 | 1,530 | 1,530 | 1,522 | 1,524 | 2,100 | 762 |
| 2007-06-05 | 1,527 | 1,530 | 1,510 | 1,530 | 8,300 | 765 |
| 2007-06-04 | 1,525 | 1,527 | 1,515 | 1,527 | 2,900 | 763.50 |
| 2007-06-01 | 1,520 | 1,520 | 1,511 | 1,511 | 3,100 | 755.50 |
| 2007-05-31 | 1,516 | 1,522 | 1,509 | 1,510 | 7,600 | 755 |
| 2007-05-30 | 1,518 | 1,522 | 1,509 | 1,510 | 4,200 | 755 |
| 2007-05-29 | 1,521 | 1,532 | 1,510 | 1,520 | 5,300 | 760 |
| 2007-05-28 | 1,535 | 1,535 | 1,516 | 1,520 | 7,200 | 760 |
| 2007-05-25 | 1,557 | 1,557 | 1,535 | 1,535 | 10,500 | 767.50 |
| 2007-05-24 | 1,546 | 1,546 | 1,540 | 1,542 | 2,400 | 771 |
| 2007-05-23 | 1,536 | 1,547 | 1,536 | 1,540 | 4,100 | 770 |
| 2007-05-22 | 1,549 | 1,549 | 1,534 | 1,536 | 4,100 | 768 |
| 2007-05-21 | 1,535 | 1,549 | 1,532 | 1,549 | 1,900 | 774.50 |
| 2007-05-18 | 1,562 | 1,562 | 1,533 | 1,535 | 6,300 | 767.50 |
| 2007-05-17 | 1,555 | 1,562 | 1,554 | 1,557 | 2,100 | 778.50 |
| 2007-05-16 | 1,561 | 1,561 | 1,554 | 1,554 | 2,100 | 777 |
| 2007-05-15 | 1,558 | 1,565 | 1,555 | 1,556 | 5,800 | 778 |
| 2007-05-14 | 1,574 | 1,574 | 1,565 | 1,572 | 4,400 | 786 |
| 2007-05-11 | 1,574 | 1,574 | 1,557 | 1,557 | 3,500 | 778.50 |
| 2007-05-10 | 1,561 | 1,576 | 1,561 | 1,576 | 4,300 | 788 |
| 2007-05-09 | 1,573 | 1,575 | 1,568 | 1,575 | 1,700 | 787.50 |
| 2007-05-08 | 1,575 | 1,576 | 1,569 | 1,575 | 2,900 | 787.50 |
| 2007-05-07 | 1,564 | 1,575 | 1,564 | 1,570 | 5,500 | 785 |
| 2007-05-02 | 1,565 | 1,566 | 1,554 | 1,566 | 7,200 | 783 |
| 2007-05-01 | 1,571 | 1,571 | 1,556 | 1,556 | 4,800 | 778 |
| 2007-04-27 | 1,569 | 1,573 | 1,553 | 1,554 | 5,500 | 777 |
| 2007-04-26 | 1,554 | 1,564 | 1,554 | 1,564 | 2,900 | 782 |
| 2007-04-25 | 1,567 | 1,567 | 1,554 | 1,559 | 5,300 | 779.50 |
| 2007-04-24 | 1,552 | 1,559 | 1,551 | 1,553 | 4,900 | 776.50 |
| 2007-04-23 | 1,551 | 1,553 | 1,550 | 1,552 | 4,300 | 776 |
| 2007-04-20 | 1,551 | 1,560 | 1,551 | 1,551 | 2,200 | 775.50 |
| 2007-04-19 | 1,563 | 1,569 | 1,553 | 1,556 | 3,700 | 778 |
| 2007-04-18 | 1,564 | 1,571 | 1,555 | 1,562 | 3,800 | 781 |
| 2007-04-17 | 1,557 | 1,565 | 1,550 | 1,550 | 5,500 | 775 |
| 2007-04-16 | 1,554 | 1,564 | 1,554 | 1,556 | 3,400 | 778 |
| 2007-04-13 | 1,555 | 1,565 | 1,552 | 1,553 | 5,800 | 776.50 |
| 2007-04-12 | 1,554 | 1,560 | 1,552 | 1,553 | 5,600 | 776.50 |
| 2007-04-11 | 1,560 | 1,566 | 1,553 | 1,553 | 8,400 | 776.50 |
| 2007-04-10 | 1,571 | 1,572 | 1,558 | 1,560 | 4,000 | 780 |
| 2007-04-09 | 1,560 | 1,570 | 1,560 | 1,570 | 2,300 | 785 |
| 2007-04-06 | 1,555 | 1,569 | 1,555 | 1,558 | 5,600 | 779 |
| 2007-04-05 | 1,585 | 1,585 | 1,567 | 1,567 | 5,400 | 783.50 |
| 2007-04-04 | 1,563 | 1,582 | 1,562 | 1,582 | 5,400 | 791 |
| 2007-04-03 | 1,562 | 1,564 | 1,560 | 1,561 | 2,400 | 780.50 |
| 2007-04-02 | 1,572 | 1,572 | 1,560 | 1,560 | 7,300 | 780 |
| 2007-03-30 | 1,567 | 1,573 | 1,560 | 1,563 | 5,600 | 781.50 |
| 2007-03-29 | 1,566 | 1,572 | 1,560 | 1,564 | 1,900 | 782 |
| 2007-03-28 | 1,561 | 1,570 | 1,560 | 1,570 | 1,700 | 785 |
| 2007-03-27 | 1,574 | 1,574 | 1,561 | 1,562 | 1,800 | 781 |
| 2007-03-26 | 1,587 | 1,588 | 1,558 | 1,573 | 12,000 | 786.50 |
| 2007-03-23 | 1,584 | 1,598 | 1,555 | 1,591 | 10,800 | 795.50 |
| 2007-03-22 | 1,555 | 1,565 | 1,552 | 1,555 | 7,300 | 777.50 |
| 2007-03-20 | 1,557 | 1,569 | 1,551 | 1,552 | 10,500 | 776 |
| 2007-03-19 | 1,554 | 1,564 | 1,554 | 1,561 | 5,200 | 780.50 |
| 2007-03-16 | 1,566 | 1,567 | 1,557 | 1,564 | 3,600 | 782 |
| 2007-03-15 | 1,560 | 1,572 | 1,550 | 1,560 | 13,400 | 780 |
| 2007-03-14 | 1,570 | 1,573 | 1,561 | 1,561 | 6,500 | 780.50 |
| 2007-03-13 | 1,583 | 1,586 | 1,572 | 1,572 | 5,500 | 786 |
| 2007-03-12 | 1,582 | 1,589 | 1,570 | 1,583 | 7,800 | 791.50 |
| 2007-03-09 | 1,597 | 1,598 | 1,576 | 1,578 | 17,300 | 789 |
| 2007-03-08 | 1,574 | 1,578 | 1,562 | 1,578 | 6,200 | 789 |
| 2007-03-07 | 1,582 | 1,589 | 1,564 | 1,565 | 10,400 | 782.50 |
| 2007-03-06 | 1,565 | 1,590 | 1,565 | 1,584 | 5,900 | 792 |
| 2007-03-05 | 1,598 | 1,598 | 1,565 | 1,576 | 11,100 | 788 |
| 2007-03-02 | 1,597 | 1,599 | 1,582 | 1,584 | 10,100 | 792 |
| 2007-03-01 | 1,584 | 1,602 | 1,584 | 1,597 | 6,100 | 798.50 |
| 2007-02-28 | 1,584 | 1,597 | 1,561 | 1,582 | 22,000 | 791 |
| 2007-02-27 | 1,609 | 1,610 | 1,600 | 1,600 | 8,500 | 800 |
| 2007-02-26 | 1,601 | 1,615 | 1,600 | 1,606 | 11,900 | 803 |
| 2007-02-23 | 1,602 | 1,602 | 1,594 | 1,600 | 5,500 | 800 |
| 2007-02-22 | 1,598 | 1,598 | 1,588 | 1,596 | 7,500 | 798 |
| 2007-02-21 | 1,597 | 1,597 | 1,588 | 1,589 | 6,200 | 794.50 |
| 2007-02-20 | 1,603 | 1,604 | 1,598 | 1,600 | 2,600 | 800 |
| 2007-02-19 | 1,600 | 1,606 | 1,593 | 1,600 | 3,300 | 800 |
| 2007-02-16 | 1,613 | 1,615 | 1,560 | 1,600 | 14,000 | 800 |
| 2007-02-15 | 1,609 | 1,614 | 1,599 | 1,613 | 8,200 | 806.50 |
| 2007-02-14 | 1,608 | 1,610 | 1,601 | 1,601 | 11,400 | 800.50 |
| 2007-02-13 | 1,604 | 1,608 | 1,591 | 1,602 | 8,200 | 801 |
| 2007-02-09 | 1,585 | 1,604 | 1,585 | 1,604 | 8,000 | 802 |
| 2007-02-08 | 1,593 | 1,593 | 1,583 | 1,585 | 6,200 | 792.50 |
| 2007-02-07 | 1,598 | 1,598 | 1,593 | 1,598 | 3,000 | 799 |
| 2007-02-06 | 1,598 | 1,604 | 1,598 | 1,601 | 1,800 | 800.50 |
| 2007-02-05 | 1,612 | 1,612 | 1,597 | 1,598 | 5,100 | 799 |
| 2007-02-02 | 1,603 | 1,606 | 1,598 | 1,606 | 5,300 | 803 |
| 2007-02-01 | 1,594 | 1,605 | 1,590 | 1,603 | 3,000 | 801.50 |
| 2007-01-31 | 1,602 | 1,602 | 1,588 | 1,600 | 5,900 | 800 |
| 2007-01-30 | 1,594 | 1,602 | 1,590 | 1,602 | 5,600 | 801 |
| 2007-01-29 | 1,586 | 1,604 | 1,586 | 1,593 | 4,600 | 796.50 |
| 2007-01-26 | 1,601 | 1,608 | 1,593 | 1,607 | 5,400 | 803.50 |
| 2007-01-25 | 1,630 | 1,630 | 1,601 | 1,602 | 12,500 | 801 |
| 2007-01-24 | 1,610 | 1,622 | 1,610 | 1,620 | 8,500 | 810 |
| 2007-01-23 | 1,620 | 1,623 | 1,607 | 1,611 | 5,800 | 805.50 |
| 2007-01-22 | 1,609 | 1,619 | 1,603 | 1,614 | 9,900 | 807 |
| 2007-01-19 | 1,600 | 1,605 | 1,595 | 1,603 | 7,400 | 801.50 |
| 2007-01-18 | 1,598 | 1,600 | 1,587 | 1,597 | 9,100 | 798.50 |
| 2007-01-17 | 1,586 | 1,597 | 1,584 | 1,597 | 7,600 | 798.50 |
| 2007-01-16 | 1,589 | 1,590 | 1,584 | 1,589 | 4,500 | 794.50 |
| 2007-01-15 | 1,590 | 1,593 | 1,580 | 1,589 | 8,300 | 794.50 |
| 2007-01-12 | 1,574 | 1,588 | 1,570 | 1,586 | 9,400 | 793 |
| 2007-01-11 | 1,575 | 1,575 | 1,566 | 1,567 | 4,900 | 783.50 |
| 2007-01-10 | 1,575 | 1,582 | 1,566 | 1,566 | 7,300 | 783 |
| 2007-01-09 | 1,570 | 1,578 | 1,569 | 1,578 | 4,600 | 789 |
| 2007-01-05 | 1,602 | 1,602 | 1,569 | 1,570 | 7,300 | 785 |
| 2007-01-04 | 1,600 | 1,600 | 1,587 | 1,591 | 1,900 | 795.50 |
分割・併合履歴 ： [2021-11-29]1株→2株 [1996-11-26]1株→1.1株 [1995-11-27]1株→1.1株
