9474 (株)ゼンリン 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 | 3,600 | 3,600 | 3,540 | 3,560 | 75,300 | 2,373.33 |
| 2007-12-27 | 3,510 | 3,620 | 3,410 | 3,590 | 202,900 | 2,393.33 |
| 2007-12-26 | 3,390 | 3,510 | 3,390 | 3,510 | 81,100 | 2,340 |
| 2007-12-25 | 3,430 | 3,440 | 3,340 | 3,360 | 72,400 | 2,240 |
| 2007-12-21 | 3,240 | 3,380 | 3,200 | 3,360 | 114,400 | 2,240 |
| 2007-12-20 | 3,350 | 3,350 | 3,200 | 3,210 | 94,000 | 2,140 |
| 2007-12-19 | 3,310 | 3,380 | 3,280 | 3,350 | 131,100 | 2,233.33 |
| 2007-12-18 | 3,160 | 3,320 | 3,090 | 3,300 | 192,600 | 2,200 |
| 2007-12-17 | 3,320 | 3,320 | 3,200 | 3,210 | 84,800 | 2,140 |
| 2007-12-14 | 3,420 | 3,420 | 3,310 | 3,330 | 231,100 | 2,220 |
| 2007-12-13 | 3,500 | 3,540 | 3,450 | 3,450 | 103,600 | 2,300 |
| 2007-12-12 | 3,480 | 3,540 | 3,450 | 3,500 | 143,800 | 2,333.33 |
| 2007-12-11 | 3,680 | 3,690 | 3,470 | 3,480 | 247,700 | 2,320 |
| 2007-12-10 | 3,610 | 3,710 | 3,600 | 3,660 | 388,400 | 2,440 |
| 2007-12-07 | 3,620 | 3,680 | 3,570 | 3,580 | 85,800 | 2,386.67 |
| 2007-12-06 | 3,650 | 3,670 | 3,590 | 3,650 | 128,500 | 2,433.33 |
| 2007-12-05 | 3,620 | 3,670 | 3,560 | 3,650 | 214,300 | 2,433.33 |
| 2007-12-04 | 3,540 | 3,630 | 3,540 | 3,600 | 190,600 | 2,400 |
| 2007-12-03 | 3,500 | 3,620 | 3,480 | 3,590 | 283,700 | 2,393.33 |
| 2007-11-30 | 3,550 | 3,560 | 3,440 | 3,490 | 282,200 | 2,326.67 |
| 2007-11-29 | 3,520 | 3,650 | 3,520 | 3,650 | 506,500 | 2,433.33 |
| 2007-11-28 | 3,350 | 3,480 | 3,330 | 3,470 | 266,300 | 2,313.33 |
| 2007-11-27 | 3,230 | 3,300 | 3,220 | 3,280 | 237,900 | 2,186.67 |
| 2007-11-26 | 3,210 | 3,280 | 3,190 | 3,240 | 86,400 | 2,160 |
| 2007-11-22 | 3,200 | 3,200 | 3,110 | 3,160 | 75,500 | 2,106.67 |
| 2007-11-21 | 3,200 | 3,320 | 3,200 | 3,240 | 173,900 | 2,160 |
| 2007-11-20 | 3,050 | 3,200 | 2,960 | 3,190 | 164,200 | 2,126.67 |
| 2007-11-19 | 3,190 | 3,190 | 3,030 | 3,050 | 145,500 | 2,033.33 |
| 2007-11-16 | 3,200 | 3,200 | 3,080 | 3,180 | 164,400 | 2,120 |
| 2007-11-15 | 3,280 | 3,300 | 3,180 | 3,200 | 115,200 | 2,133.33 |
| 2007-11-14 | 3,130 | 3,290 | 3,130 | 3,270 | 123,300 | 2,180 |
| 2007-11-13 | 3,080 | 3,190 | 3,040 | 3,080 | 180,600 | 2,053.33 |
| 2007-11-12 | 3,050 | 3,180 | 3,010 | 3,120 | 226,500 | 2,080 |
| 2007-11-09 | 3,200 | 3,200 | 3,050 | 3,090 | 396,100 | 2,060 |
| 2007-11-08 | 3,180 | 3,230 | 3,150 | 3,190 | 278,900 | 2,126.67 |
| 2007-11-07 | 3,300 | 3,330 | 3,220 | 3,240 | 242,400 | 2,160 |
| 2007-11-06 | 3,300 | 3,390 | 3,220 | 3,270 | 347,300 | 2,180 |
| 2007-11-05 | 3,490 | 3,520 | 3,320 | 3,400 | 265,300 | 2,266.67 |
| 2007-11-02 | 3,500 | 3,620 | 3,440 | 3,490 | 525,700 | 2,326.67 |
| 2007-11-01 | 3,520 | 3,660 | 3,520 | 3,600 | 676,400 | 2,400 |
| 2007-10-31 | 3,470 | 3,490 | 3,420 | 3,420 | 124,100 | 2,280 |
| 2007-10-30 | 3,520 | 3,550 | 3,440 | 3,480 | 176,500 | 2,320 |
| 2007-10-29 | 3,500 | 3,670 | 3,480 | 3,570 | 477,100 | 2,380 |
| 2007-10-26 | 3,250 | 3,490 | 3,200 | 3,470 | 736,300 | 2,313.33 |
| 2007-10-25 | 3,100 | 3,110 | 2,995 | 3,030 | 119,400 | 2,020 |
| 2007-10-24 | 3,180 | 3,190 | 3,110 | 3,130 | 79,000 | 2,086.67 |
| 2007-10-23 | 3,200 | 3,230 | 3,150 | 3,170 | 131,700 | 2,113.33 |
| 2007-10-22 | 3,070 | 3,210 | 3,030 | 3,200 | 117,000 | 2,133.33 |
| 2007-10-19 | 3,160 | 3,200 | 3,120 | 3,170 | 99,600 | 2,113.33 |
| 2007-10-18 | 3,200 | 3,260 | 3,120 | 3,200 | 118,600 | 2,133.33 |
| 2007-10-17 | 3,180 | 3,240 | 3,160 | 3,210 | 142,300 | 2,140 |
| 2007-10-16 | 3,200 | 3,220 | 3,150 | 3,180 | 198,400 | 2,120 |
| 2007-10-15 | 3,210 | 3,270 | 3,210 | 3,240 | 120,100 | 2,160 |
| 2007-10-12 | 3,210 | 3,240 | 3,150 | 3,200 | 75,000 | 2,133.33 |
| 2007-10-11 | 3,160 | 3,250 | 3,100 | 3,240 | 130,800 | 2,160 |
| 2007-10-10 | 3,180 | 3,220 | 3,030 | 3,200 | 344,600 | 2,133.33 |
| 2007-10-09 | 3,290 | 3,290 | 3,220 | 3,220 | 223,100 | 2,146.67 |
| 2007-10-05 | 3,140 | 3,340 | 3,130 | 3,320 | 312,300 | 2,213.33 |
| 2007-10-04 | 3,100 | 3,190 | 3,100 | 3,180 | 174,200 | 2,120 |
| 2007-10-03 | 3,070 | 3,140 | 3,000 | 3,120 | 250,700 | 2,080 |
| 2007-10-02 | 2,875 | 3,130 | 2,875 | 3,110 | 473,900 | 2,073.33 |
| 2007-10-01 | 2,870 | 2,870 | 2,810 | 2,840 | 86,900 | 1,893.33 |
| 2007-09-28 | 2,860 | 2,880 | 2,795 | 2,880 | 251,600 | 1,920 |
| 2007-09-27 | 2,700 | 2,885 | 2,695 | 2,865 | 495,300 | 1,910 |
| 2007-09-26 | 2,450 | 2,575 | 2,450 | 2,575 | 155,200 | 1,716.67 |
| 2007-09-25 | 2,450 | 2,450 | 2,370 | 2,430 | 172,700 | 1,620 |
| 2007-09-21 | 2,400 | 2,430 | 2,380 | 2,415 | 248,700 | 1,610 |
| 2007-09-20 | 2,525 | 2,525 | 2,425 | 2,455 | 181,000 | 1,636.67 |
| 2007-09-19 | 2,495 | 2,550 | 2,485 | 2,525 | 274,100 | 1,683.33 |
| 2007-09-18 | 2,565 | 2,565 | 2,480 | 2,490 | 119,400 | 1,660 |
| 2007-09-14 | 2,500 | 2,595 | 2,495 | 2,570 | 183,500 | 1,713.33 |
| 2007-09-13 | 2,575 | 2,575 | 2,485 | 2,495 | 164,200 | 1,663.33 |
| 2007-09-12 | 2,655 | 2,665 | 2,560 | 2,575 | 115,400 | 1,716.67 |
| 2007-09-11 | 2,690 | 2,730 | 2,600 | 2,640 | 201,600 | 1,760 |
| 2007-09-10 | 2,725 | 2,745 | 2,655 | 2,690 | 206,100 | 1,793.33 |
| 2007-09-07 | 2,675 | 2,740 | 2,665 | 2,725 | 137,100 | 1,816.67 |
| 2007-09-06 | 2,730 | 2,740 | 2,625 | 2,665 | 252,800 | 1,776.67 |
| 2007-09-05 | 2,840 | 2,860 | 2,725 | 2,725 | 146,900 | 1,816.67 |
| 2007-09-04 | 2,845 | 2,875 | 2,825 | 2,830 | 108,800 | 1,886.67 |
| 2007-09-03 | 2,845 | 2,910 | 2,820 | 2,840 | 154,600 | 1,893.33 |
| 2007-08-31 | 2,780 | 2,835 | 2,745 | 2,825 | 222,100 | 1,883.33 |
| 2007-08-30 | 2,805 | 2,830 | 2,755 | 2,775 | 117,400 | 1,850 |
| 2007-08-29 | 2,795 | 2,810 | 2,720 | 2,790 | 175,100 | 1,860 |
| 2007-08-28 | 2,875 | 2,905 | 2,850 | 2,875 | 160,000 | 1,916.67 |
| 2007-08-27 | 2,920 | 2,950 | 2,865 | 2,880 | 138,600 | 1,920 |
| 2007-08-24 | 2,965 | 2,965 | 2,890 | 2,910 | 147,600 | 1,940 |
| 2007-08-23 | 2,940 | 2,980 | 2,920 | 2,945 | 217,800 | 1,963.33 |
| 2007-08-22 | 2,955 | 2,990 | 2,920 | 2,925 | 256,600 | 1,950 |
| 2007-08-21 | 2,965 | 3,000 | 2,950 | 3,000 | 119,500 | 2,000 |
| 2007-08-20 | 3,000 | 3,000 | 2,895 | 2,900 | 243,800 | 1,933.33 |
| 2007-08-17 | 3,040 | 3,070 | 2,880 | 2,905 | 255,200 | 1,936.67 |
| 2007-08-16 | 3,090 | 3,100 | 3,010 | 3,070 | 202,600 | 2,046.67 |
| 2007-08-15 | 3,200 | 3,230 | 3,150 | 3,200 | 197,000 | 2,133.33 |
| 2007-08-14 | 3,280 | 3,280 | 3,170 | 3,190 | 138,000 | 2,126.67 |
| 2007-08-13 | 3,310 | 3,320 | 3,240 | 3,270 | 288,200 | 2,180 |
| 2007-08-10 | 3,430 | 3,480 | 3,340 | 3,360 | 464,900 | 2,240 |
| 2007-08-09 | 3,390 | 3,490 | 3,350 | 3,480 | 702,100 | 2,320 |
| 2007-08-08 | 3,300 | 3,370 | 3,290 | 3,370 | 353,100 | 2,246.67 |
| 2007-08-07 | 3,270 | 3,310 | 3,220 | 3,280 | 415,100 | 2,186.67 |
| 2007-08-06 | 3,120 | 3,270 | 3,120 | 3,250 | 433,800 | 2,166.67 |
| 2007-08-03 | 3,080 | 3,180 | 3,050 | 3,170 | 252,600 | 2,113.33 |
| 2007-08-02 | 3,060 | 3,120 | 3,020 | 3,110 | 194,700 | 2,073.33 |
| 2007-08-01 | 3,040 | 3,090 | 3,000 | 3,010 | 183,200 | 2,006.67 |
| 2007-07-31 | 3,030 | 3,080 | 2,980 | 3,070 | 229,700 | 2,046.67 |
| 2007-07-30 | 2,945 | 3,000 | 2,895 | 3,000 | 138,800 | 2,000 |
| 2007-07-27 | 2,985 | 3,020 | 2,950 | 2,985 | 166,000 | 1,990 |
| 2007-07-26 | 3,040 | 3,050 | 2,985 | 2,995 | 160,000 | 1,996.67 |
| 2007-07-25 | 3,110 | 3,110 | 3,040 | 3,060 | 188,600 | 2,040 |
| 2007-07-24 | 3,010 | 3,120 | 3,010 | 3,120 | 250,300 | 2,080 |
| 2007-07-23 | 3,010 | 3,030 | 2,970 | 2,995 | 208,900 | 1,996.67 |
| 2007-07-20 | 3,100 | 3,110 | 3,020 | 3,040 | 250,500 | 2,026.67 |
| 2007-07-19 | 3,090 | 3,110 | 3,080 | 3,110 | 165,500 | 2,073.33 |
| 2007-07-18 | 3,120 | 3,140 | 3,080 | 3,080 | 177,000 | 2,053.33 |
| 2007-07-17 | 3,160 | 3,200 | 3,140 | 3,140 | 117,800 | 2,093.33 |
| 2007-07-13 | 3,180 | 3,220 | 3,170 | 3,190 | 75,300 | 2,126.67 |
| 2007-07-12 | 3,200 | 3,230 | 3,160 | 3,180 | 99,900 | 2,120 |
| 2007-07-11 | 3,220 | 3,230 | 3,190 | 3,210 | 144,300 | 2,140 |
| 2007-07-10 | 3,310 | 3,310 | 3,250 | 3,260 | 123,500 | 2,173.33 |
| 2007-07-09 | 3,330 | 3,330 | 3,270 | 3,300 | 314,000 | 2,200 |
| 2007-07-06 | 3,170 | 3,340 | 3,150 | 3,330 | 731,900 | 2,220 |
| 2007-07-05 | 3,150 | 3,150 | 3,080 | 3,120 | 231,500 | 2,080 |
| 2007-07-04 | 3,090 | 3,150 | 3,050 | 3,100 | 388,100 | 2,066.67 |
| 2007-07-03 | 3,150 | 3,150 | 3,090 | 3,100 | 279,500 | 2,066.67 |
| 2007-07-02 | 3,270 | 3,280 | 3,190 | 3,210 | 193,500 | 2,140 |
| 2007-06-29 | 3,270 | 3,270 | 3,200 | 3,230 | 154,900 | 2,153.33 |
| 2007-06-28 | 3,200 | 3,270 | 3,180 | 3,270 | 146,400 | 2,180 |
| 2007-06-27 | 3,210 | 3,250 | 3,190 | 3,220 | 103,500 | 2,146.67 |
| 2007-06-26 | 3,300 | 3,310 | 3,230 | 3,250 | 153,600 | 2,166.67 |
| 2007-06-25 | 3,300 | 3,330 | 3,260 | 3,310 | 244,200 | 2,206.67 |
| 2007-06-22 | 3,200 | 3,350 | 3,200 | 3,350 | 516,500 | 2,233.33 |
| 2007-06-21 | 3,150 | 3,230 | 3,130 | 3,230 | 216,700 | 2,153.33 |
| 2007-06-20 | 3,130 | 3,130 | 3,080 | 3,080 | 171,900 | 2,053.33 |
| 2007-06-19 | 3,170 | 3,180 | 3,120 | 3,150 | 94,400 | 2,100 |
| 2007-06-18 | 3,130 | 3,210 | 3,110 | 3,170 | 123,800 | 2,113.33 |
| 2007-06-15 | 3,120 | 3,120 | 3,080 | 3,120 | 112,200 | 2,080 |
| 2007-06-14 | 3,110 | 3,120 | 3,060 | 3,100 | 154,500 | 2,066.67 |
| 2007-06-13 | 3,080 | 3,100 | 3,030 | 3,060 | 123,400 | 2,040 |
| 2007-06-12 | 3,200 | 3,200 | 3,080 | 3,110 | 144,500 | 2,073.33 |
| 2007-06-11 | 3,180 | 3,190 | 3,090 | 3,160 | 182,600 | 2,106.67 |
| 2007-06-08 | 3,200 | 3,250 | 3,150 | 3,200 | 211,200 | 2,133.33 |
| 2007-06-07 | 3,190 | 3,210 | 3,180 | 3,210 | 78,600 | 2,140 |
| 2007-06-06 | 3,290 | 3,300 | 3,210 | 3,230 | 226,700 | 2,153.33 |
| 2007-06-05 | 3,250 | 3,310 | 3,210 | 3,240 | 444,900 | 2,160 |
| 2007-06-04 | 3,150 | 3,160 | 3,090 | 3,110 | 233,700 | 2,073.33 |
| 2007-06-01 | 3,220 | 3,230 | 3,160 | 3,160 | 174,000 | 2,106.67 |
| 2007-05-31 | 3,220 | 3,240 | 3,190 | 3,230 | 75,900 | 2,153.33 |
| 2007-05-30 | 3,190 | 3,230 | 3,160 | 3,210 | 116,300 | 2,140 |
| 2007-05-29 | 3,210 | 3,230 | 3,150 | 3,190 | 180,000 | 2,126.67 |
| 2007-05-28 | 3,170 | 3,260 | 3,140 | 3,260 | 200,400 | 2,173.33 |
| 2007-05-25 | 3,130 | 3,150 | 3,090 | 3,130 | 212,700 | 2,086.67 |
| 2007-05-24 | 3,170 | 3,180 | 3,080 | 3,120 | 166,300 | 2,080 |
| 2007-05-23 | 3,110 | 3,200 | 3,100 | 3,190 | 182,400 | 2,126.67 |
| 2007-05-22 | 3,050 | 3,130 | 3,050 | 3,120 | 184,800 | 2,080 |
| 2007-05-21 | 3,060 | 3,120 | 3,040 | 3,070 | 216,900 | 2,046.67 |
| 2007-05-18 | 3,150 | 3,160 | 3,030 | 3,080 | 184,200 | 2,053.33 |
| 2007-05-17 | 3,150 | 3,180 | 3,130 | 3,140 | 114,900 | 2,093.33 |
| 2007-05-16 | 3,140 | 3,160 | 3,040 | 3,100 | 241,400 | 2,066.67 |
| 2007-05-15 | 3,120 | 3,190 | 3,110 | 3,110 | 231,900 | 2,073.33 |
| 2007-05-14 | 3,160 | 3,210 | 3,110 | 3,110 | 187,700 | 2,073.33 |
| 2007-05-11 | 3,220 | 3,280 | 3,160 | 3,170 | 281,100 | 2,113.33 |
| 2007-05-10 | 3,300 | 3,300 | 3,200 | 3,270 | 259,400 | 2,180 |
| 2007-05-09 | 3,450 | 3,460 | 3,170 | 3,240 | 820,800 | 2,160 |
| 2007-05-08 | 3,360 | 3,450 | 3,360 | 3,440 | 300,700 | 2,293.33 |
| 2007-05-07 | 3,410 | 3,420 | 3,350 | 3,390 | 206,600 | 2,260 |
| 2007-05-02 | 3,430 | 3,440 | 3,360 | 3,410 | 230,400 | 2,273.33 |
| 2007-05-01 | 3,380 | 3,450 | 3,360 | 3,430 | 425,800 | 2,286.67 |
| 2007-04-27 | 3,350 | 3,410 | 3,320 | 3,360 | 188,000 | 2,240 |
| 2007-04-26 | 3,370 | 3,400 | 3,290 | 3,380 | 354,900 | 2,253.33 |
| 2007-04-25 | 3,370 | 3,370 | 3,300 | 3,320 | 143,300 | 2,213.33 |
| 2007-04-24 | 3,290 | 3,390 | 3,290 | 3,390 | 236,300 | 2,260 |
| 2007-04-23 | 3,400 | 3,400 | 3,290 | 3,290 | 228,200 | 2,193.33 |
| 2007-04-20 | 3,290 | 3,350 | 3,280 | 3,350 | 219,900 | 2,233.33 |
| 2007-04-19 | 3,270 | 3,320 | 3,250 | 3,290 | 272,700 | 2,193.33 |
| 2007-04-18 | 3,280 | 3,310 | 3,250 | 3,300 | 361,300 | 2,200 |
| 2007-04-17 | 3,210 | 3,290 | 3,200 | 3,260 | 560,900 | 2,173.33 |
| 2007-04-16 | 2,950 | 3,180 | 2,940 | 3,170 | 682,300 | 2,113.33 |
| 2007-04-13 | 2,990 | 2,990 | 2,865 | 2,870 | 317,800 | 1,913.33 |
| 2007-04-12 | 3,020 | 3,020 | 2,985 | 2,990 | 133,300 | 1,993.33 |
| 2007-04-11 | 3,030 | 3,050 | 3,020 | 3,040 | 162,800 | 2,026.67 |
| 2007-04-10 | 2,980 | 3,030 | 2,980 | 2,990 | 146,700 | 1,993.33 |
| 2007-04-09 | 3,030 | 3,050 | 2,960 | 2,970 | 273,300 | 1,980 |
| 2007-04-06 | 3,070 | 3,090 | 3,020 | 3,040 | 121,000 | 2,026.67 |
| 2007-04-05 | 3,060 | 3,090 | 3,040 | 3,080 | 169,300 | 2,053.33 |
| 2007-04-04 | 3,100 | 3,110 | 3,050 | 3,060 | 144,800 | 2,040 |
| 2007-04-03 | 3,090 | 3,100 | 3,050 | 3,050 | 179,100 | 2,033.33 |
| 2007-04-02 | 3,180 | 3,190 | 3,090 | 3,100 | 174,000 | 2,066.67 |
| 2007-03-30 | 3,170 | 3,170 | 3,120 | 3,160 | 100,300 | 2,106.67 |
| 2007-03-29 | 3,070 | 3,150 | 3,030 | 3,120 | 138,400 | 2,080 |
| 2007-03-28 | 3,160 | 3,170 | 3,090 | 3,110 | 140,100 | 2,073.33 |
| 2007-03-27 | 3,210 | 3,240 | 3,170 | 3,180 | 128,900 | 2,120 |
| 2007-03-26 | 3,240 | 3,240 | 3,170 | 3,200 | 145,400 | 2,133.33 |
| 2007-03-23 | 3,220 | 3,240 | 3,120 | 3,150 | 245,900 | 2,100 |
| 2007-03-22 | 3,180 | 3,260 | 3,160 | 3,240 | 273,000 | 2,160 |
| 2007-03-20 | 3,060 | 3,100 | 3,030 | 3,060 | 153,400 | 2,040 |
| 2007-03-19 | 3,060 | 3,070 | 3,010 | 3,040 | 239,300 | 2,026.67 |
| 2007-03-16 | 3,180 | 3,190 | 3,070 | 3,090 | 161,800 | 2,060 |
| 2007-03-15 | 3,170 | 3,210 | 3,140 | 3,180 | 229,400 | 2,120 |
| 2007-03-14 | 3,140 | 3,180 | 3,090 | 3,110 | 382,300 | 2,073.33 |
| 2007-03-13 | 3,400 | 3,410 | 3,290 | 3,290 | 175,000 | 2,193.33 |
| 2007-03-12 | 3,350 | 3,430 | 3,330 | 3,400 | 192,900 | 2,266.67 |
| 2007-03-09 | 3,310 | 3,370 | 3,300 | 3,300 | 173,700 | 2,200 |
| 2007-03-08 | 3,240 | 3,300 | 3,200 | 3,300 | 186,300 | 2,200 |
| 2007-03-07 | 3,400 | 3,400 | 3,240 | 3,260 | 263,300 | 2,173.33 |
| 2007-03-06 | 3,070 | 3,270 | 3,070 | 3,260 | 299,600 | 2,173.33 |
| 2007-03-05 | 3,280 | 3,290 | 3,070 | 3,120 | 409,300 | 2,080 |
| 2007-03-02 | 3,370 | 3,380 | 3,280 | 3,360 | 227,000 | 2,240 |
| 2007-03-01 | 3,460 | 3,480 | 3,280 | 3,360 | 253,700 | 2,240 |
| 2007-02-28 | 3,310 | 3,490 | 3,300 | 3,440 | 345,400 | 2,293.33 |
| 2007-02-27 | 3,660 | 3,680 | 3,520 | 3,570 | 383,800 | 2,380 |
| 2007-02-26 | 3,760 | 3,760 | 3,660 | 3,680 | 233,600 | 2,453.33 |
| 2007-02-23 | 3,660 | 3,770 | 3,650 | 3,740 | 296,200 | 2,493.33 |
| 2007-02-22 | 3,770 | 3,770 | 3,680 | 3,700 | 201,800 | 2,466.67 |
| 2007-02-21 | 3,770 | 3,770 | 3,700 | 3,750 | 208,000 | 2,500 |
| 2007-02-20 | 3,830 | 3,840 | 3,750 | 3,800 | 193,000 | 2,533.33 |
| 2007-02-19 | 3,770 | 3,820 | 3,750 | 3,820 | 210,700 | 2,546.67 |
| 2007-02-16 | 3,740 | 3,740 | 3,690 | 3,720 | 138,800 | 2,480 |
| 2007-02-15 | 3,730 | 3,740 | 3,630 | 3,740 | 236,200 | 2,493.33 |
| 2007-02-14 | 3,800 | 3,810 | 3,700 | 3,730 | 247,900 | 2,486.67 |
| 2007-02-13 | 3,810 | 3,820 | 3,760 | 3,760 | 187,700 | 2,506.67 |
| 2007-02-09 | 3,760 | 3,830 | 3,760 | 3,810 | 267,100 | 2,540 |
| 2007-02-08 | 3,790 | 3,790 | 3,720 | 3,750 | 200,700 | 2,500 |
| 2007-02-07 | 3,870 | 3,920 | 3,790 | 3,800 | 299,900 | 2,533.33 |
| 2007-02-06 | 3,810 | 3,870 | 3,810 | 3,850 | 170,700 | 2,566.67 |
| 2007-02-05 | 3,850 | 3,870 | 3,820 | 3,830 | 186,200 | 2,553.33 |
| 2007-02-02 | 3,940 | 3,950 | 3,870 | 3,880 | 251,400 | 2,586.67 |
| 2007-02-01 | 3,960 | 3,960 | 3,880 | 3,940 | 462,500 | 2,626.67 |
| 2007-01-31 | 3,920 | 3,990 | 3,850 | 3,960 | 768,000 | 2,640 |
| 2007-01-30 | 3,770 | 3,880 | 3,740 | 3,870 | 557,000 | 2,580 |
| 2007-01-29 | 3,770 | 3,770 | 3,680 | 3,760 | 211,600 | 2,506.67 |
| 2007-01-26 | 3,620 | 3,740 | 3,580 | 3,740 | 312,600 | 2,493.33 |
| 2007-01-25 | 3,770 | 3,770 | 3,650 | 3,660 | 286,300 | 2,440 |
| 2007-01-24 | 3,760 | 3,790 | 3,700 | 3,720 | 206,300 | 2,480 |
| 2007-01-23 | 3,740 | 3,760 | 3,700 | 3,740 | 209,400 | 2,493.33 |
| 2007-01-22 | 3,790 | 3,850 | 3,740 | 3,740 | 391,700 | 2,493.33 |
| 2007-01-19 | 3,790 | 3,820 | 3,750 | 3,770 | 433,100 | 2,513.33 |
| 2007-01-18 | 3,640 | 3,750 | 3,630 | 3,740 | 688,800 | 2,493.33 |
| 2007-01-17 | 3,570 | 3,610 | 3,550 | 3,590 | 357,300 | 2,393.33 |
| 2007-01-16 | 3,570 | 3,580 | 3,530 | 3,570 | 222,000 | 2,380 |
| 2007-01-15 | 3,510 | 3,640 | 3,510 | 3,560 | 418,500 | 2,373.33 |
| 2007-01-12 | 3,500 | 3,520 | 3,460 | 3,490 | 306,600 | 2,326.67 |
| 2007-01-11 | 3,450 | 3,500 | 3,440 | 3,460 | 275,500 | 2,306.67 |
| 2007-01-10 | 3,460 | 3,480 | 3,410 | 3,430 | 253,800 | 2,286.67 |
| 2007-01-09 | 3,460 | 3,500 | 3,400 | 3,460 | 261,100 | 2,306.67 |
| 2007-01-05 | 3,590 | 3,590 | 3,460 | 3,480 | 459,800 | 2,320 |
| 2007-01-04 | 3,530 | 3,610 | 3,520 | 3,600 | 321,300 | 2,400 |
分割・併合履歴 ： [2018-03-28]1株→1.5株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.4株 [1995-03-28]1株→1.4株