9401 (株)TBSホールディングス 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 | 2,440 | 2,445 | 2,400 | 2,400 | 123,000 | 2,400 |
| 2007-12-27 | 2,440 | 2,455 | 2,435 | 2,450 | 72,300 | 2,450 |
| 2007-12-26 | 2,450 | 2,470 | 2,425 | 2,470 | 85,100 | 2,470 |
| 2007-12-25 | 2,520 | 2,520 | 2,430 | 2,445 | 130,600 | 2,445 |
| 2007-12-21 | 2,425 | 2,445 | 2,400 | 2,445 | 196,000 | 2,445 |
| 2007-12-20 | 2,415 | 2,440 | 2,415 | 2,420 | 103,500 | 2,420 |
| 2007-12-19 | 2,425 | 2,460 | 2,415 | 2,420 | 163,800 | 2,420 |
| 2007-12-18 | 2,450 | 2,485 | 2,405 | 2,465 | 255,600 | 2,465 |
| 2007-12-17 | 2,570 | 2,570 | 2,480 | 2,490 | 270,800 | 2,490 |
| 2007-12-14 | 2,515 | 2,530 | 2,485 | 2,490 | 350,600 | 2,490 |
| 2007-12-13 | 2,565 | 2,575 | 2,535 | 2,535 | 181,200 | 2,535 |
| 2007-12-12 | 2,580 | 2,585 | 2,550 | 2,580 | 175,400 | 2,580 |
| 2007-12-11 | 2,615 | 2,640 | 2,565 | 2,570 | 228,300 | 2,570 |
| 2007-12-10 | 2,590 | 2,615 | 2,590 | 2,610 | 125,800 | 2,610 |
| 2007-12-07 | 2,610 | 2,645 | 2,580 | 2,580 | 223,600 | 2,580 |
| 2007-12-06 | 2,640 | 2,645 | 2,570 | 2,615 | 171,600 | 2,615 |
| 2007-12-05 | 2,580 | 2,625 | 2,540 | 2,625 | 193,000 | 2,625 |
| 2007-12-04 | 2,680 | 2,690 | 2,600 | 2,600 | 167,600 | 2,600 |
| 2007-12-03 | 2,645 | 2,670 | 2,615 | 2,670 | 183,400 | 2,670 |
| 2007-11-30 | 2,670 | 2,675 | 2,550 | 2,580 | 434,000 | 2,580 |
| 2007-11-29 | 2,590 | 2,630 | 2,580 | 2,630 | 228,200 | 2,630 |
| 2007-11-28 | 2,650 | 2,670 | 2,545 | 2,585 | 263,600 | 2,585 |
| 2007-11-27 | 2,620 | 2,680 | 2,565 | 2,675 | 307,700 | 2,675 |
| 2007-11-26 | 2,585 | 2,640 | 2,580 | 2,615 | 137,400 | 2,615 |
| 2007-11-22 | 2,635 | 2,640 | 2,565 | 2,575 | 222,500 | 2,575 |
| 2007-11-21 | 2,565 | 2,595 | 2,520 | 2,555 | 226,300 | 2,555 |
| 2007-11-20 | 2,550 | 2,570 | 2,445 | 2,555 | 379,000 | 2,555 |
| 2007-11-19 | 2,610 | 2,620 | 2,545 | 2,565 | 282,200 | 2,565 |
| 2007-11-16 | 2,650 | 2,655 | 2,600 | 2,630 | 299,600 | 2,630 |
| 2007-11-15 | 2,805 | 2,815 | 2,650 | 2,685 | 441,400 | 2,685 |
| 2007-11-14 | 2,710 | 2,760 | 2,685 | 2,725 | 264,400 | 2,725 |
| 2007-11-13 | 2,795 | 2,795 | 2,670 | 2,685 | 239,000 | 2,685 |
| 2007-11-12 | 2,715 | 2,750 | 2,690 | 2,715 | 160,500 | 2,715 |
| 2007-11-09 | 2,820 | 2,835 | 2,750 | 2,755 | 197,200 | 2,755 |
| 2007-11-08 | 2,835 | 2,855 | 2,765 | 2,780 | 133,900 | 2,780 |
| 2007-11-07 | 2,980 | 2,980 | 2,860 | 2,875 | 222,400 | 2,875 |
| 2007-11-06 | 2,885 | 2,970 | 2,880 | 2,950 | 146,900 | 2,950 |
| 2007-11-05 | 3,030 | 3,040 | 2,910 | 2,930 | 236,000 | 2,930 |
| 2007-11-02 | 3,020 | 3,030 | 2,965 | 3,020 | 131,300 | 3,020 |
| 2007-11-01 | 3,020 | 3,060 | 3,010 | 3,060 | 157,900 | 3,060 |
| 2007-10-31 | 3,030 | 3,070 | 2,985 | 3,060 | 297,900 | 3,060 |
| 2007-10-30 | 2,930 | 3,080 | 2,925 | 3,080 | 606,800 | 3,080 |
| 2007-10-29 | 2,980 | 3,060 | 2,980 | 3,020 | 247,000 | 3,020 |
| 2007-10-26 | 2,950 | 3,040 | 2,915 | 3,030 | 215,700 | 3,030 |
| 2007-10-25 | 3,060 | 3,060 | 2,960 | 2,990 | 294,000 | 2,990 |
| 2007-10-24 | 3,060 | 3,090 | 3,030 | 3,040 | 166,800 | 3,040 |
| 2007-10-23 | 3,060 | 3,100 | 3,030 | 3,100 | 152,800 | 3,100 |
| 2007-10-22 | 3,010 | 3,080 | 2,980 | 3,060 | 170,700 | 3,060 |
| 2007-10-19 | 3,100 | 3,110 | 3,040 | 3,080 | 180,300 | 3,080 |
| 2007-10-18 | 3,130 | 3,180 | 3,100 | 3,160 | 221,500 | 3,160 |
| 2007-10-17 | 3,090 | 3,170 | 3,050 | 3,150 | 289,900 | 3,150 |
| 2007-10-16 | 3,340 | 3,350 | 3,240 | 3,240 | 149,200 | 3,240 |
| 2007-10-15 | 3,410 | 3,430 | 3,300 | 3,340 | 106,700 | 3,340 |
| 2007-10-12 | 3,390 | 3,410 | 3,340 | 3,370 | 188,500 | 3,370 |
| 2007-10-11 | 3,400 | 3,460 | 3,310 | 3,410 | 192,300 | 3,410 |
| 2007-10-10 | 3,350 | 3,520 | 3,330 | 3,390 | 283,800 | 3,390 |
| 2007-10-09 | 3,240 | 3,280 | 3,240 | 3,260 | 135,400 | 3,260 |
| 2007-10-05 | 3,190 | 3,270 | 3,170 | 3,230 | 160,600 | 3,230 |
| 2007-10-04 | 3,170 | 3,240 | 3,170 | 3,190 | 140,600 | 3,190 |
| 2007-10-03 | 3,190 | 3,240 | 3,160 | 3,240 | 135,400 | 3,240 |
| 2007-10-02 | 3,240 | 3,240 | 3,150 | 3,170 | 160,600 | 3,170 |
| 2007-10-01 | 3,200 | 3,200 | 3,110 | 3,140 | 168,700 | 3,140 |
| 2007-09-28 | 3,220 | 3,240 | 3,180 | 3,220 | 160,100 | 3,220 |
| 2007-09-27 | 3,260 | 3,270 | 3,210 | 3,250 | 152,300 | 3,250 |
| 2007-09-26 | 3,270 | 3,270 | 3,170 | 3,270 | 88,500 | 3,270 |
| 2007-09-25 | 3,280 | 3,280 | 3,140 | 3,260 | 159,000 | 3,260 |
| 2007-09-21 | 3,110 | 3,190 | 3,100 | 3,190 | 152,600 | 3,190 |
| 2007-09-20 | 3,290 | 3,290 | 3,110 | 3,140 | 120,900 | 3,140 |
| 2007-09-19 | 3,170 | 3,260 | 3,130 | 3,260 | 189,200 | 3,260 |
| 2007-09-18 | 3,180 | 3,180 | 3,100 | 3,150 | 103,300 | 3,150 |
| 2007-09-14 | 3,170 | 3,200 | 3,140 | 3,180 | 252,300 | 3,180 |
| 2007-09-13 | 3,210 | 3,210 | 3,110 | 3,160 | 103,700 | 3,160 |
| 2007-09-12 | 3,180 | 3,210 | 3,110 | 3,160 | 194,900 | 3,160 |
| 2007-09-11 | 3,150 | 3,270 | 3,150 | 3,230 | 97,700 | 3,230 |
| 2007-09-10 | 3,250 | 3,300 | 3,180 | 3,250 | 117,200 | 3,250 |
| 2007-09-07 | 3,340 | 3,390 | 3,270 | 3,310 | 125,000 | 3,310 |
| 2007-09-06 | 3,330 | 3,440 | 3,240 | 3,440 | 163,700 | 3,440 |
| 2007-09-05 | 3,390 | 3,430 | 3,340 | 3,380 | 128,900 | 3,380 |
| 2007-09-04 | 3,430 | 3,490 | 3,410 | 3,490 | 131,100 | 3,490 |
| 2007-09-03 | 3,360 | 3,420 | 3,350 | 3,380 | 86,700 | 3,380 |
| 2007-08-31 | 3,460 | 3,460 | 3,380 | 3,460 | 150,400 | 3,460 |
| 2007-08-30 | 3,460 | 3,490 | 3,380 | 3,430 | 290,100 | 3,430 |
| 2007-08-29 | 3,200 | 3,260 | 3,160 | 3,260 | 188,000 | 3,260 |
| 2007-08-28 | 3,400 | 3,430 | 3,340 | 3,410 | 73,400 | 3,410 |
| 2007-08-27 | 3,440 | 3,470 | 3,370 | 3,440 | 96,200 | 3,440 |
| 2007-08-24 | 3,540 | 3,540 | 3,340 | 3,390 | 140,500 | 3,390 |
| 2007-08-23 | 3,430 | 3,540 | 3,420 | 3,450 | 187,800 | 3,450 |
| 2007-08-22 | 3,380 | 3,470 | 3,360 | 3,420 | 345,200 | 3,420 |
| 2007-08-21 | 3,310 | 3,340 | 3,240 | 3,330 | 191,700 | 3,330 |
| 2007-08-20 | 3,290 | 3,330 | 3,230 | 3,300 | 204,800 | 3,300 |
| 2007-08-17 | 3,300 | 3,300 | 3,170 | 3,270 | 334,500 | 3,270 |
| 2007-08-16 | 3,210 | 3,320 | 3,100 | 3,310 | 406,400 | 3,310 |
| 2007-08-15 | 3,270 | 3,270 | 3,170 | 3,210 | 193,000 | 3,210 |
| 2007-08-14 | 3,260 | 3,270 | 3,170 | 3,260 | 150,100 | 3,260 |
| 2007-08-13 | 3,190 | 3,250 | 3,100 | 3,250 | 368,300 | 3,250 |
| 2007-08-10 | 3,020 | 3,200 | 2,800 | 3,130 | 487,100 | 3,130 |
| 2007-08-09 | 3,100 | 3,190 | 3,060 | 3,090 | 467,500 | 3,090 |
| 2007-08-08 | 3,180 | 3,190 | 3,130 | 3,140 | 152,600 | 3,140 |
| 2007-08-07 | 3,180 | 3,200 | 3,090 | 3,170 | 171,500 | 3,170 |
| 2007-08-06 | 3,190 | 3,220 | 3,090 | 3,210 | 231,100 | 3,210 |
| 2007-08-03 | 3,290 | 3,290 | 3,170 | 3,240 | 176,100 | 3,240 |
| 2007-08-02 | 3,300 | 3,300 | 3,150 | 3,250 | 206,600 | 3,250 |
| 2007-08-01 | 3,210 | 3,340 | 3,190 | 3,270 | 306,300 | 3,270 |
| 2007-07-31 | 3,190 | 3,230 | 3,160 | 3,220 | 118,300 | 3,220 |
| 2007-07-30 | 3,120 | 3,260 | 3,100 | 3,230 | 122,900 | 3,230 |
| 2007-07-27 | 3,090 | 3,230 | 3,010 | 3,190 | 261,300 | 3,190 |
| 2007-07-26 | 3,260 | 3,330 | 3,240 | 3,240 | 189,800 | 3,240 |
| 2007-07-25 | 3,340 | 3,340 | 3,260 | 3,300 | 164,800 | 3,300 |
| 2007-07-24 | 3,370 | 3,380 | 3,290 | 3,360 | 258,000 | 3,360 |
| 2007-07-23 | 3,520 | 3,530 | 3,250 | 3,360 | 349,800 | 3,360 |
| 2007-07-20 | 3,640 | 3,640 | 3,550 | 3,560 | 101,200 | 3,560 |
| 2007-07-19 | 3,540 | 3,610 | 3,530 | 3,580 | 181,900 | 3,580 |
| 2007-07-18 | 3,670 | 3,670 | 3,560 | 3,590 | 123,100 | 3,590 |
| 2007-07-17 | 3,700 | 3,700 | 3,630 | 3,650 | 170,600 | 3,650 |
| 2007-07-13 | 3,690 | 3,690 | 3,630 | 3,650 | 159,000 | 3,650 |
| 2007-07-12 | 3,570 | 3,660 | 3,560 | 3,640 | 160,300 | 3,640 |
| 2007-07-11 | 3,650 | 3,660 | 3,570 | 3,590 | 196,200 | 3,590 |
| 2007-07-10 | 3,660 | 3,680 | 3,650 | 3,670 | 55,900 | 3,670 |
| 2007-07-09 | 3,700 | 3,740 | 3,680 | 3,700 | 127,900 | 3,700 |
| 2007-07-06 | 3,760 | 3,760 | 3,660 | 3,680 | 178,900 | 3,680 |
| 2007-07-05 | 3,760 | 3,800 | 3,730 | 3,780 | 177,700 | 3,780 |
| 2007-07-04 | 3,770 | 3,770 | 3,700 | 3,740 | 95,300 | 3,740 |
| 2007-07-03 | 3,650 | 3,750 | 3,650 | 3,750 | 208,900 | 3,750 |
| 2007-07-02 | 3,690 | 3,700 | 3,620 | 3,640 | 277,400 | 3,640 |
| 2007-06-29 | 3,790 | 3,790 | 3,730 | 3,770 | 217,500 | 3,770 |
| 2007-06-28 | 3,780 | 3,790 | 3,760 | 3,760 | 146,500 | 3,760 |
| 2007-06-27 | 3,840 | 3,850 | 3,760 | 3,780 | 259,400 | 3,780 |
| 2007-06-26 | 3,780 | 3,800 | 3,750 | 3,790 | 318,400 | 3,790 |
| 2007-06-25 | 3,800 | 3,800 | 3,730 | 3,750 | 227,200 | 3,750 |
| 2007-06-22 | 3,790 | 3,800 | 3,700 | 3,740 | 231,500 | 3,740 |
| 2007-06-21 | 3,780 | 3,810 | 3,760 | 3,810 | 151,300 | 3,810 |
| 2007-06-20 | 3,790 | 3,810 | 3,770 | 3,780 | 175,200 | 3,780 |
| 2007-06-19 | 3,960 | 3,960 | 3,770 | 3,780 | 318,800 | 3,780 |
| 2007-06-18 | 3,930 | 3,980 | 3,870 | 3,970 | 252,400 | 3,970 |
| 2007-06-15 | 3,750 | 3,840 | 3,730 | 3,840 | 228,500 | 3,840 |
| 2007-06-14 | 3,760 | 3,780 | 3,650 | 3,700 | 428,600 | 3,700 |
| 2007-06-13 | 3,790 | 3,830 | 3,760 | 3,770 | 89,800 | 3,770 |
| 2007-06-12 | 3,880 | 3,900 | 3,810 | 3,810 | 118,900 | 3,810 |
| 2007-06-11 | 3,840 | 3,920 | 3,830 | 3,870 | 174,800 | 3,870 |
| 2007-06-08 | 3,900 | 3,900 | 3,790 | 3,830 | 375,200 | 3,830 |
| 2007-06-07 | 3,770 | 3,850 | 3,770 | 3,850 | 245,300 | 3,850 |
| 2007-06-06 | 3,960 | 3,960 | 3,930 | 3,940 | 99,700 | 3,940 |
| 2007-06-05 | 3,930 | 3,930 | 3,900 | 3,930 | 150,900 | 3,930 |
| 2007-06-04 | 3,930 | 3,940 | 3,860 | 3,890 | 132,300 | 3,890 |
| 2007-06-01 | 3,900 | 3,910 | 3,850 | 3,870 | 142,700 | 3,870 |
| 2007-05-31 | 3,850 | 3,890 | 3,840 | 3,870 | 132,900 | 3,870 |
| 2007-05-30 | 3,850 | 3,860 | 3,820 | 3,840 | 112,100 | 3,840 |
| 2007-05-29 | 3,800 | 3,840 | 3,790 | 3,810 | 74,200 | 3,810 |
| 2007-05-28 | 3,830 | 3,880 | 3,820 | 3,850 | 97,700 | 3,850 |
| 2007-05-25 | 3,990 | 3,990 | 3,780 | 3,820 | 248,300 | 3,820 |
| 2007-05-24 | 3,970 | 3,970 | 3,910 | 3,940 | 128,900 | 3,940 |
| 2007-05-23 | 3,950 | 3,970 | 3,890 | 3,930 | 219,700 | 3,930 |
| 2007-05-22 | 3,940 | 3,970 | 3,910 | 3,960 | 152,100 | 3,960 |
| 2007-05-21 | 3,970 | 3,970 | 3,850 | 3,900 | 227,600 | 3,900 |
| 2007-05-18 | 4,120 | 4,150 | 3,930 | 3,960 | 248,000 | 3,960 |
| 2007-05-17 | 4,200 | 4,250 | 4,110 | 4,140 | 265,300 | 4,140 |
| 2007-05-16 | 4,150 | 4,200 | 4,060 | 4,130 | 312,600 | 4,130 |
| 2007-05-15 | 4,020 | 4,120 | 4,010 | 4,050 | 226,800 | 4,050 |
| 2007-05-14 | 4,050 | 4,150 | 4,050 | 4,060 | 165,400 | 4,060 |
| 2007-05-11 | 4,050 | 4,070 | 4,010 | 4,050 | 120,300 | 4,050 |
| 2007-05-10 | 4,100 | 4,120 | 4,020 | 4,100 | 179,800 | 4,100 |
| 2007-05-09 | 4,250 | 4,250 | 4,060 | 4,090 | 180,400 | 4,090 |
| 2007-05-08 | 4,220 | 4,320 | 4,170 | 4,210 | 214,800 | 4,210 |
| 2007-05-07 | 4,080 | 4,140 | 4,060 | 4,140 | 162,500 | 4,140 |
| 2007-05-02 | 4,040 | 4,080 | 4,020 | 4,080 | 109,100 | 4,080 |
| 2007-05-01 | 4,020 | 4,060 | 4,000 | 4,030 | 130,100 | 4,030 |
| 2007-04-27 | 4,040 | 4,100 | 4,000 | 4,060 | 225,700 | 4,060 |
| 2007-04-26 | 4,010 | 4,070 | 4,010 | 4,050 | 99,100 | 4,050 |
| 2007-04-25 | 4,060 | 4,060 | 4,000 | 4,010 | 132,200 | 4,010 |
| 2007-04-24 | 4,030 | 4,100 | 4,010 | 4,070 | 339,500 | 4,070 |
| 2007-04-23 | 4,100 | 4,130 | 4,000 | 4,070 | 503,300 | 4,070 |
| 2007-04-20 | 4,340 | 4,340 | 4,200 | 4,250 | 1,140,500 | 4,250 |
| 2007-04-19 | 3,930 | 3,940 | 3,820 | 3,840 | 162,900 | 3,840 |
| 2007-04-18 | 3,930 | 3,960 | 3,880 | 3,930 | 190,600 | 3,930 |
| 2007-04-17 | 3,940 | 3,960 | 3,870 | 3,900 | 203,500 | 3,900 |
| 2007-04-16 | 3,920 | 4,010 | 3,910 | 3,930 | 148,900 | 3,930 |
| 2007-04-13 | 3,960 | 3,970 | 3,890 | 3,910 | 166,400 | 3,910 |
| 2007-04-12 | 4,010 | 4,010 | 3,880 | 3,940 | 251,000 | 3,940 |
| 2007-04-11 | 4,030 | 4,070 | 4,000 | 4,010 | 228,300 | 4,010 |
| 2007-04-10 | 4,070 | 4,070 | 4,020 | 4,040 | 233,800 | 4,040 |
| 2007-04-09 | 4,090 | 4,120 | 4,040 | 4,060 | 175,200 | 4,060 |
| 2007-04-06 | 4,120 | 4,160 | 4,060 | 4,080 | 196,100 | 4,080 |
| 2007-04-05 | 4,150 | 4,170 | 4,080 | 4,170 | 213,100 | 4,170 |
| 2007-04-04 | 4,160 | 4,230 | 4,150 | 4,180 | 215,000 | 4,180 |
| 2007-04-03 | 4,240 | 4,240 | 4,120 | 4,150 | 161,800 | 4,150 |
| 2007-04-02 | 4,340 | 4,380 | 4,200 | 4,200 | 231,300 | 4,200 |
| 2007-03-30 | 4,420 | 4,500 | 4,290 | 4,360 | 527,800 | 4,360 |
| 2007-03-29 | 4,340 | 4,380 | 4,260 | 4,270 | 418,200 | 4,270 |
| 2007-03-28 | 4,430 | 4,510 | 4,410 | 4,450 | 356,600 | 4,450 |
| 2007-03-27 | 4,680 | 4,680 | 4,380 | 4,420 | 429,600 | 4,420 |
| 2007-03-26 | 4,700 | 4,700 | 4,540 | 4,690 | 175,700 | 4,690 |
| 2007-03-23 | 4,810 | 4,810 | 4,610 | 4,720 | 242,600 | 4,720 |
| 2007-03-22 | 4,930 | 4,930 | 4,780 | 4,810 | 310,100 | 4,810 |
| 2007-03-20 | 4,950 | 4,950 | 4,810 | 4,880 | 330,000 | 4,880 |
| 2007-03-19 | 4,690 | 4,760 | 4,590 | 4,750 | 265,300 | 4,750 |
| 2007-03-16 | 4,730 | 4,880 | 4,650 | 4,680 | 360,700 | 4,680 |
| 2007-03-15 | 4,710 | 4,830 | 4,710 | 4,750 | 317,700 | 4,750 |
| 2007-03-14 | 4,900 | 4,930 | 4,630 | 4,660 | 436,500 | 4,660 |
| 2007-03-13 | 5,100 | 5,300 | 4,930 | 5,020 | 883,800 | 5,020 |
| 2007-03-12 | 4,750 | 5,200 | 4,750 | 5,200 | 667,000 | 5,200 |
| 2007-03-09 | 4,350 | 4,700 | 4,330 | 4,700 | 696,900 | 4,700 |
| 2007-03-08 | 4,180 | 4,310 | 4,140 | 4,300 | 392,500 | 4,300 |
| 2007-03-07 | 3,980 | 4,270 | 3,920 | 4,130 | 365,400 | 4,130 |
| 2007-03-06 | 3,910 | 3,960 | 3,910 | 3,930 | 318,800 | 3,930 |
| 2007-03-05 | 3,980 | 4,030 | 3,940 | 3,960 | 366,600 | 3,960 |
| 2007-03-02 | 4,190 | 4,190 | 4,050 | 4,050 | 428,100 | 4,050 |
| 2007-03-01 | 3,970 | 4,260 | 3,910 | 4,180 | 544,800 | 4,180 |
| 2007-02-28 | 3,840 | 3,960 | 3,840 | 3,920 | 279,000 | 3,920 |
| 2007-02-27 | 3,990 | 4,020 | 3,960 | 3,980 | 209,700 | 3,980 |
| 2007-02-26 | 4,060 | 4,060 | 3,950 | 3,980 | 216,800 | 3,980 |
| 2007-02-23 | 4,040 | 4,080 | 4,030 | 4,050 | 258,300 | 4,050 |
| 2007-02-22 | 4,040 | 4,040 | 3,990 | 4,000 | 164,500 | 4,000 |
| 2007-02-21 | 4,070 | 4,080 | 3,980 | 4,030 | 182,300 | 4,030 |
| 2007-02-20 | 4,050 | 4,080 | 4,020 | 4,040 | 325,000 | 4,040 |
| 2007-02-19 | 4,060 | 4,110 | 4,050 | 4,060 | 475,600 | 4,060 |
| 2007-02-16 | 4,120 | 4,120 | 4,060 | 4,070 | 181,900 | 4,070 |
| 2007-02-15 | 4,090 | 4,130 | 4,050 | 4,100 | 610,100 | 4,100 |
| 2007-02-14 | 4,060 | 4,100 | 4,050 | 4,070 | 483,900 | 4,070 |
| 2007-02-13 | 4,190 | 4,240 | 4,050 | 4,100 | 649,000 | 4,100 |
| 2007-02-09 | 4,330 | 4,330 | 4,080 | 4,240 | 573,200 | 4,240 |
| 2007-02-08 | 4,450 | 4,500 | 4,260 | 4,330 | 550,300 | 4,330 |
| 2007-02-07 | 4,380 | 4,450 | 4,380 | 4,420 | 343,700 | 4,420 |
| 2007-02-06 | 4,300 | 4,430 | 4,290 | 4,350 | 273,500 | 4,350 |
| 2007-02-05 | 4,390 | 4,410 | 4,260 | 4,260 | 254,400 | 4,260 |
| 2007-02-02 | 4,400 | 4,440 | 4,360 | 4,370 | 398,000 | 4,370 |
| 2007-02-01 | 4,200 | 4,380 | 4,180 | 4,360 | 781,600 | 4,360 |
| 2007-01-31 | 4,220 | 4,230 | 4,070 | 4,170 | 381,000 | 4,170 |
| 2007-01-30 | 4,130 | 4,340 | 4,120 | 4,200 | 978,100 | 4,200 |
| 2007-01-29 | 4,040 | 4,150 | 4,030 | 4,110 | 339,200 | 4,110 |
| 2007-01-26 | 3,970 | 4,070 | 3,970 | 4,070 | 257,300 | 4,070 |
| 2007-01-25 | 4,010 | 4,030 | 4,000 | 4,000 | 272,900 | 4,000 |
| 2007-01-24 | 4,010 | 4,050 | 3,990 | 4,000 | 197,700 | 4,000 |
| 2007-01-23 | 4,020 | 4,020 | 3,960 | 3,980 | 282,300 | 3,980 |
| 2007-01-22 | 4,020 | 4,030 | 3,990 | 4,010 | 275,200 | 4,010 |
| 2007-01-19 | 3,920 | 4,030 | 3,900 | 4,010 | 525,200 | 4,010 |
| 2007-01-18 | 3,980 | 4,190 | 3,940 | 3,950 | 1,752,100 | 3,950 |
| 2007-01-17 | 3,970 | 4,000 | 3,950 | 3,970 | 321,400 | 3,970 |
| 2007-01-16 | 3,980 | 4,000 | 3,940 | 3,980 | 220,000 | 3,980 |
| 2007-01-15 | 3,920 | 4,000 | 3,920 | 3,960 | 222,800 | 3,960 |
| 2007-01-12 | 3,910 | 3,940 | 3,900 | 3,920 | 199,900 | 3,920 |
| 2007-01-11 | 3,880 | 3,960 | 3,850 | 3,880 | 460,700 | 3,880 |
| 2007-01-10 | 3,920 | 3,930 | 3,840 | 3,870 | 539,200 | 3,870 |
| 2007-01-09 | 3,970 | 4,000 | 3,870 | 3,960 | 752,900 | 3,960 |
| 2007-01-05 | 4,110 | 4,120 | 3,980 | 4,010 | 588,100 | 4,010 |
| 2007-01-04 | 4,010 | 4,130 | 4,000 | 4,120 | 615,600 | 4,120 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
