9475 (株)昭文社ホールディングス 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 | 831 | 837 | 823 | 833 | 16,300 | 833 |
| 2007-12-27 | 855 | 855 | 833 | 839 | 35,400 | 839 |
| 2007-12-26 | 831 | 848 | 820 | 848 | 36,400 | 848 |
| 2007-12-25 | 871 | 883 | 837 | 839 | 63,500 | 839 |
| 2007-12-21 | 870 | 883 | 856 | 864 | 62,500 | 864 |
| 2007-12-20 | 919 | 919 | 871 | 874 | 75,700 | 874 |
| 2007-12-19 | 940 | 941 | 920 | 929 | 59,200 | 929 |
| 2007-12-18 | 938 | 939 | 914 | 917 | 69,200 | 917 |
| 2007-12-17 | 948 | 948 | 930 | 948 | 47,800 | 948 |
| 2007-12-14 | 945 | 953 | 943 | 948 | 41,700 | 948 |
| 2007-12-13 | 951 | 955 | 947 | 947 | 34,700 | 947 |
| 2007-12-12 | 945 | 954 | 945 | 953 | 35,500 | 953 |
| 2007-12-11 | 956 | 956 | 945 | 950 | 31,100 | 950 |
| 2007-12-10 | 950 | 955 | 942 | 946 | 36,700 | 946 |
| 2007-12-07 | 941 | 955 | 940 | 952 | 37,900 | 952 |
| 2007-12-06 | 955 | 956 | 936 | 947 | 64,700 | 947 |
| 2007-12-05 | 960 | 960 | 953 | 959 | 28,700 | 959 |
| 2007-12-04 | 959 | 960 | 952 | 953 | 18,700 | 953 |
| 2007-12-03 | 952 | 960 | 951 | 956 | 23,200 | 956 |
| 2007-11-30 | 961 | 964 | 950 | 950 | 37,300 | 950 |
| 2007-11-29 | 963 | 967 | 953 | 959 | 52,700 | 959 |
| 2007-11-28 | 965 | 966 | 956 | 965 | 25,300 | 965 |
| 2007-11-27 | 959 | 964 | 955 | 964 | 17,700 | 964 |
| 2007-11-26 | 965 | 966 | 955 | 961 | 25,900 | 961 |
| 2007-11-22 | 950 | 959 | 950 | 959 | 14,500 | 959 |
| 2007-11-21 | 982 | 982 | 950 | 950 | 20,000 | 950 |
| 2007-11-20 | 969 | 970 | 952 | 970 | 26,400 | 970 |
| 2007-11-19 | 989 | 1,004 | 957 | 970 | 45,400 | 970 |
| 2007-11-16 | 970 | 997 | 962 | 989 | 63,400 | 989 |
| 2007-11-15 | 1,118 | 1,128 | 1,030 | 1,030 | 31,900 | 1,030 |
| 2007-11-14 | 1,081 | 1,120 | 1,081 | 1,114 | 17,200 | 1,114 |
| 2007-11-13 | 1,080 | 1,099 | 1,071 | 1,071 | 14,100 | 1,071 |
| 2007-11-12 | 1,092 | 1,092 | 1,080 | 1,084 | 9,400 | 1,084 |
| 2007-11-09 | 1,110 | 1,112 | 1,100 | 1,112 | 11,100 | 1,112 |
| 2007-11-08 | 1,110 | 1,126 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2007-11-07 | 1,130 | 1,137 | 1,109 | 1,114 | 9,600 | 1,114 |
| 2007-11-06 | 1,110 | 1,137 | 1,105 | 1,134 | 6,900 | 1,134 |
| 2007-11-05 | 1,138 | 1,138 | 1,115 | 1,123 | 10,000 | 1,123 |
| 2007-11-02 | 1,127 | 1,139 | 1,125 | 1,130 | 12,800 | 1,130 |
| 2007-11-01 | 1,115 | 1,136 | 1,112 | 1,124 | 12,600 | 1,124 |
| 2007-10-31 | 1,111 | 1,130 | 1,110 | 1,125 | 8,800 | 1,125 |
| 2007-10-30 | 1,130 | 1,130 | 1,090 | 1,107 | 18,100 | 1,107 |
| 2007-10-29 | 1,139 | 1,140 | 1,129 | 1,130 | 18,200 | 1,130 |
| 2007-10-26 | 1,126 | 1,136 | 1,113 | 1,126 | 3,900 | 1,126 |
| 2007-10-25 | 1,128 | 1,128 | 1,100 | 1,109 | 13,400 | 1,109 |
| 2007-10-24 | 1,115 | 1,134 | 1,113 | 1,114 | 9,300 | 1,114 |
| 2007-10-23 | 1,118 | 1,149 | 1,116 | 1,125 | 5,900 | 1,125 |
| 2007-10-22 | 1,120 | 1,140 | 1,120 | 1,130 | 8,700 | 1,130 |
| 2007-10-19 | 1,140 | 1,158 | 1,125 | 1,140 | 14,300 | 1,140 |
| 2007-10-18 | 1,111 | 1,146 | 1,111 | 1,142 | 6,600 | 1,142 |
| 2007-10-17 | 1,130 | 1,130 | 1,100 | 1,108 | 14,300 | 1,108 |
| 2007-10-16 | 1,162 | 1,169 | 1,140 | 1,140 | 12,000 | 1,140 |
| 2007-10-15 | 1,176 | 1,195 | 1,163 | 1,163 | 15,800 | 1,163 |
| 2007-10-12 | 1,189 | 1,200 | 1,180 | 1,180 | 16,400 | 1,180 |
| 2007-10-11 | 1,178 | 1,185 | 1,166 | 1,184 | 15,600 | 1,184 |
| 2007-10-10 | 1,160 | 1,184 | 1,160 | 1,170 | 18,200 | 1,170 |
| 2007-10-09 | 1,139 | 1,154 | 1,139 | 1,147 | 10,300 | 1,147 |
| 2007-10-05 | 1,124 | 1,140 | 1,122 | 1,130 | 11,200 | 1,130 |
| 2007-10-04 | 1,118 | 1,122 | 1,115 | 1,117 | 10,800 | 1,117 |
| 2007-10-03 | 1,108 | 1,119 | 1,099 | 1,110 | 20,400 | 1,110 |
| 2007-10-02 | 1,079 | 1,091 | 1,077 | 1,089 | 18,600 | 1,089 |
| 2007-10-01 | 1,080 | 1,083 | 1,071 | 1,077 | 22,300 | 1,077 |
| 2007-09-28 | 1,089 | 1,090 | 1,073 | 1,079 | 11,500 | 1,079 |
| 2007-09-27 | 1,084 | 1,085 | 1,077 | 1,085 | 27,000 | 1,085 |
| 2007-09-26 | 1,070 | 1,087 | 1,069 | 1,083 | 13,500 | 1,083 |
| 2007-09-25 | 1,173 | 1,173 | 1,060 | 1,086 | 43,700 | 1,086 |
| 2007-09-21 | 1,150 | 1,161 | 1,146 | 1,153 | 12,300 | 1,153 |
| 2007-09-20 | 1,180 | 1,180 | 1,151 | 1,166 | 14,400 | 1,166 |
| 2007-09-19 | 1,150 | 1,165 | 1,150 | 1,165 | 6,500 | 1,165 |
| 2007-09-18 | 1,174 | 1,174 | 1,150 | 1,150 | 15,200 | 1,150 |
| 2007-09-14 | 1,160 | 1,180 | 1,159 | 1,164 | 21,600 | 1,164 |
| 2007-09-13 | 1,181 | 1,181 | 1,161 | 1,174 | 8,600 | 1,174 |
| 2007-09-12 | 1,162 | 1,189 | 1,162 | 1,181 | 15,300 | 1,181 |
| 2007-09-11 | 1,162 | 1,171 | 1,151 | 1,162 | 17,500 | 1,162 |
| 2007-09-10 | 1,185 | 1,190 | 1,171 | 1,180 | 17,800 | 1,180 |
| 2007-09-07 | 1,190 | 1,196 | 1,177 | 1,187 | 13,400 | 1,187 |
| 2007-09-06 | 1,185 | 1,195 | 1,170 | 1,186 | 12,300 | 1,186 |
| 2007-09-05 | 1,199 | 1,199 | 1,190 | 1,190 | 12,800 | 1,190 |
| 2007-09-04 | 1,197 | 1,200 | 1,192 | 1,197 | 5,200 | 1,197 |
| 2007-09-03 | 1,197 | 1,209 | 1,187 | 1,197 | 25,400 | 1,197 |
| 2007-08-31 | 1,180 | 1,193 | 1,171 | 1,193 | 11,500 | 1,193 |
| 2007-08-30 | 1,163 | 1,184 | 1,160 | 1,171 | 8,800 | 1,171 |
| 2007-08-29 | 1,160 | 1,175 | 1,155 | 1,163 | 18,600 | 1,163 |
| 2007-08-28 | 1,174 | 1,175 | 1,168 | 1,168 | 7,800 | 1,168 |
| 2007-08-27 | 1,209 | 1,209 | 1,160 | 1,169 | 27,000 | 1,169 |
| 2007-08-24 | 1,185 | 1,185 | 1,173 | 1,178 | 10,100 | 1,178 |
| 2007-08-23 | 1,166 | 1,180 | 1,165 | 1,172 | 26,500 | 1,172 |
| 2007-08-22 | 1,170 | 1,192 | 1,165 | 1,186 | 14,000 | 1,186 |
| 2007-08-21 | 1,163 | 1,188 | 1,163 | 1,176 | 18,100 | 1,176 |
| 2007-08-20 | 1,171 | 1,195 | 1,170 | 1,172 | 19,500 | 1,172 |
| 2007-08-17 | 1,197 | 1,197 | 1,150 | 1,151 | 38,200 | 1,151 |
| 2007-08-16 | 1,208 | 1,210 | 1,190 | 1,197 | 31,200 | 1,197 |
| 2007-08-15 | 1,217 | 1,218 | 1,204 | 1,206 | 26,200 | 1,206 |
| 2007-08-14 | 1,231 | 1,231 | 1,210 | 1,222 | 37,000 | 1,222 |
| 2007-08-13 | 1,234 | 1,243 | 1,231 | 1,232 | 34,300 | 1,232 |
| 2007-08-10 | 1,235 | 1,244 | 1,223 | 1,233 | 30,200 | 1,233 |
| 2007-08-09 | 1,258 | 1,270 | 1,248 | 1,251 | 27,100 | 1,251 |
| 2007-08-08 | 1,249 | 1,260 | 1,242 | 1,252 | 16,700 | 1,252 |
| 2007-08-07 | 1,241 | 1,249 | 1,240 | 1,243 | 14,500 | 1,243 |
| 2007-08-06 | 1,248 | 1,251 | 1,240 | 1,247 | 25,400 | 1,247 |
| 2007-08-03 | 1,241 | 1,254 | 1,241 | 1,248 | 8,900 | 1,248 |
| 2007-08-02 | 1,251 | 1,260 | 1,240 | 1,259 | 15,600 | 1,259 |
| 2007-08-01 | 1,270 | 1,270 | 1,257 | 1,258 | 18,300 | 1,258 |
| 2007-07-31 | 1,272 | 1,272 | 1,258 | 1,267 | 12,500 | 1,267 |
| 2007-07-30 | 1,231 | 1,258 | 1,230 | 1,258 | 19,800 | 1,258 |
| 2007-07-27 | 1,260 | 1,265 | 1,250 | 1,251 | 18,200 | 1,251 |
| 2007-07-26 | 1,262 | 1,273 | 1,261 | 1,263 | 13,300 | 1,263 |
| 2007-07-25 | 1,292 | 1,298 | 1,268 | 1,276 | 20,700 | 1,276 |
| 2007-07-24 | 1,256 | 1,274 | 1,256 | 1,274 | 16,400 | 1,274 |
| 2007-07-23 | 1,280 | 1,288 | 1,250 | 1,254 | 21,700 | 1,254 |
| 2007-07-20 | 1,295 | 1,303 | 1,289 | 1,295 | 17,300 | 1,295 |
| 2007-07-19 | 1,305 | 1,309 | 1,294 | 1,303 | 16,900 | 1,303 |
| 2007-07-18 | 1,303 | 1,309 | 1,301 | 1,301 | 25,600 | 1,301 |
| 2007-07-17 | 1,313 | 1,314 | 1,300 | 1,306 | 32,900 | 1,306 |
| 2007-07-13 | 1,319 | 1,328 | 1,305 | 1,313 | 42,100 | 1,313 |
| 2007-07-12 | 1,296 | 1,325 | 1,290 | 1,318 | 58,000 | 1,318 |
| 2007-07-11 | 1,289 | 1,290 | 1,269 | 1,282 | 46,000 | 1,282 |
| 2007-07-10 | 1,230 | 1,277 | 1,228 | 1,269 | 80,800 | 1,269 |
| 2007-07-09 | 1,221 | 1,227 | 1,221 | 1,227 | 17,500 | 1,227 |
| 2007-07-06 | 1,225 | 1,225 | 1,219 | 1,219 | 11,900 | 1,219 |
| 2007-07-05 | 1,229 | 1,229 | 1,220 | 1,226 | 20,600 | 1,226 |
| 2007-07-04 | 1,220 | 1,221 | 1,215 | 1,218 | 13,900 | 1,218 |
| 2007-07-03 | 1,225 | 1,226 | 1,221 | 1,225 | 12,400 | 1,225 |
| 2007-07-02 | 1,222 | 1,228 | 1,220 | 1,223 | 24,900 | 1,223 |
| 2007-06-29 | 1,224 | 1,225 | 1,207 | 1,217 | 30,000 | 1,217 |
| 2007-06-28 | 1,207 | 1,230 | 1,207 | 1,229 | 27,500 | 1,229 |
| 2007-06-27 | 1,208 | 1,214 | 1,203 | 1,206 | 31,400 | 1,206 |
| 2007-06-26 | 1,202 | 1,215 | 1,202 | 1,208 | 15,500 | 1,208 |
| 2007-06-25 | 1,213 | 1,214 | 1,201 | 1,202 | 41,700 | 1,202 |
| 2007-06-22 | 1,214 | 1,220 | 1,208 | 1,210 | 42,300 | 1,210 |
| 2007-06-21 | 1,225 | 1,229 | 1,215 | 1,216 | 47,100 | 1,216 |
| 2007-06-20 | 1,230 | 1,230 | 1,226 | 1,227 | 22,700 | 1,227 |
| 2007-06-19 | 1,233 | 1,235 | 1,227 | 1,229 | 29,200 | 1,229 |
| 2007-06-18 | 1,234 | 1,235 | 1,230 | 1,233 | 19,800 | 1,233 |
| 2007-06-15 | 1,233 | 1,237 | 1,225 | 1,234 | 18,900 | 1,234 |
| 2007-06-14 | 1,229 | 1,233 | 1,227 | 1,233 | 19,100 | 1,233 |
| 2007-06-13 | 1,227 | 1,232 | 1,225 | 1,229 | 18,100 | 1,229 |
| 2007-06-12 | 1,244 | 1,245 | 1,227 | 1,227 | 35,300 | 1,227 |
| 2007-06-11 | 1,253 | 1,253 | 1,243 | 1,243 | 16,300 | 1,243 |
| 2007-06-08 | 1,247 | 1,247 | 1,225 | 1,243 | 51,900 | 1,243 |
| 2007-06-07 | 1,250 | 1,259 | 1,245 | 1,252 | 29,200 | 1,252 |
| 2007-06-06 | 1,261 | 1,263 | 1,247 | 1,248 | 29,700 | 1,248 |
| 2007-06-05 | 1,283 | 1,285 | 1,255 | 1,263 | 26,500 | 1,263 |
| 2007-06-04 | 1,261 | 1,261 | 1,245 | 1,259 | 33,000 | 1,259 |
| 2007-06-01 | 1,241 | 1,256 | 1,235 | 1,241 | 36,700 | 1,241 |
| 2007-05-31 | 1,245 | 1,245 | 1,235 | 1,236 | 13,800 | 1,236 |
| 2007-05-30 | 1,235 | 1,240 | 1,227 | 1,232 | 14,000 | 1,232 |
| 2007-05-29 | 1,230 | 1,235 | 1,226 | 1,235 | 13,900 | 1,235 |
| 2007-05-28 | 1,241 | 1,241 | 1,225 | 1,229 | 24,000 | 1,229 |
| 2007-05-25 | 1,255 | 1,255 | 1,218 | 1,228 | 35,700 | 1,228 |
| 2007-05-24 | 1,251 | 1,255 | 1,244 | 1,248 | 18,300 | 1,248 |
| 2007-05-23 | 1,257 | 1,257 | 1,235 | 1,243 | 22,700 | 1,243 |
| 2007-05-22 | 1,215 | 1,224 | 1,208 | 1,223 | 32,200 | 1,223 |
| 2007-05-21 | 1,219 | 1,232 | 1,206 | 1,220 | 29,400 | 1,220 |
| 2007-05-18 | 1,225 | 1,244 | 1,210 | 1,219 | 38,100 | 1,219 |
| 2007-05-17 | 1,258 | 1,258 | 1,235 | 1,235 | 47,100 | 1,235 |
| 2007-05-16 | 1,290 | 1,290 | 1,263 | 1,264 | 49,400 | 1,264 |
| 2007-05-15 | 1,350 | 1,357 | 1,270 | 1,294 | 49,200 | 1,294 |
| 2007-05-14 | 1,365 | 1,365 | 1,350 | 1,353 | 14,500 | 1,353 |
| 2007-05-11 | 1,368 | 1,370 | 1,351 | 1,365 | 15,700 | 1,365 |
| 2007-05-10 | 1,371 | 1,377 | 1,370 | 1,370 | 12,800 | 1,370 |
| 2007-05-09 | 1,369 | 1,383 | 1,368 | 1,368 | 21,200 | 1,368 |
| 2007-05-08 | 1,366 | 1,381 | 1,366 | 1,381 | 59,900 | 1,381 |
| 2007-05-07 | 1,380 | 1,387 | 1,376 | 1,385 | 12,300 | 1,385 |
| 2007-05-02 | 1,368 | 1,376 | 1,365 | 1,367 | 6,400 | 1,367 |
| 2007-05-01 | 1,376 | 1,376 | 1,361 | 1,367 | 15,000 | 1,367 |
| 2007-04-27 | 1,368 | 1,375 | 1,356 | 1,362 | 12,500 | 1,362 |
| 2007-04-26 | 1,364 | 1,385 | 1,350 | 1,376 | 25,300 | 1,376 |
| 2007-04-25 | 1,390 | 1,390 | 1,360 | 1,375 | 12,900 | 1,375 |
| 2007-04-24 | 1,361 | 1,390 | 1,360 | 1,389 | 19,300 | 1,389 |
| 2007-04-23 | 1,365 | 1,370 | 1,362 | 1,363 | 15,400 | 1,363 |
| 2007-04-20 | 1,368 | 1,379 | 1,365 | 1,370 | 12,300 | 1,370 |
| 2007-04-19 | 1,385 | 1,385 | 1,368 | 1,368 | 16,000 | 1,368 |
| 2007-04-18 | 1,398 | 1,399 | 1,385 | 1,387 | 15,900 | 1,387 |
| 2007-04-17 | 1,396 | 1,399 | 1,386 | 1,395 | 15,800 | 1,395 |
| 2007-04-16 | 1,404 | 1,404 | 1,391 | 1,392 | 16,700 | 1,392 |
| 2007-04-13 | 1,400 | 1,401 | 1,385 | 1,385 | 17,300 | 1,385 |
| 2007-04-12 | 1,403 | 1,403 | 1,391 | 1,401 | 12,100 | 1,401 |
| 2007-04-11 | 1,400 | 1,408 | 1,400 | 1,406 | 9,500 | 1,406 |
| 2007-04-10 | 1,412 | 1,412 | 1,401 | 1,401 | 18,100 | 1,401 |
| 2007-04-09 | 1,399 | 1,414 | 1,399 | 1,410 | 25,800 | 1,410 |
| 2007-04-06 | 1,401 | 1,408 | 1,400 | 1,402 | 12,000 | 1,402 |
| 2007-04-05 | 1,395 | 1,406 | 1,393 | 1,393 | 19,600 | 1,393 |
| 2007-04-04 | 1,386 | 1,406 | 1,386 | 1,404 | 22,500 | 1,404 |
| 2007-04-03 | 1,395 | 1,398 | 1,385 | 1,385 | 10,400 | 1,385 |
| 2007-04-02 | 1,405 | 1,409 | 1,399 | 1,400 | 32,300 | 1,400 |
| 2007-03-30 | 1,412 | 1,412 | 1,402 | 1,402 | 13,900 | 1,402 |
| 2007-03-29 | 1,390 | 1,412 | 1,388 | 1,403 | 16,200 | 1,403 |
| 2007-03-28 | 1,415 | 1,418 | 1,391 | 1,400 | 27,300 | 1,400 |
| 2007-03-27 | 1,415 | 1,421 | 1,414 | 1,421 | 42,600 | 1,421 |
| 2007-03-26 | 1,439 | 1,440 | 1,425 | 1,435 | 49,300 | 1,435 |
| 2007-03-23 | 1,415 | 1,431 | 1,410 | 1,431 | 38,300 | 1,431 |
| 2007-03-22 | 1,416 | 1,420 | 1,401 | 1,412 | 29,900 | 1,412 |
| 2007-03-20 | 1,408 | 1,414 | 1,402 | 1,408 | 33,500 | 1,408 |
| 2007-03-19 | 1,401 | 1,415 | 1,401 | 1,407 | 22,800 | 1,407 |
| 2007-03-16 | 1,396 | 1,410 | 1,395 | 1,401 | 21,500 | 1,401 |
| 2007-03-15 | 1,395 | 1,404 | 1,395 | 1,398 | 14,200 | 1,398 |
| 2007-03-14 | 1,395 | 1,400 | 1,391 | 1,395 | 38,200 | 1,395 |
| 2007-03-13 | 1,409 | 1,411 | 1,401 | 1,401 | 11,900 | 1,401 |
| 2007-03-12 | 1,405 | 1,409 | 1,397 | 1,401 | 15,200 | 1,401 |
| 2007-03-09 | 1,395 | 1,405 | 1,395 | 1,397 | 43,500 | 1,397 |
| 2007-03-08 | 1,385 | 1,393 | 1,376 | 1,389 | 17,000 | 1,389 |
| 2007-03-07 | 1,381 | 1,392 | 1,367 | 1,374 | 35,500 | 1,374 |
| 2007-03-06 | 1,356 | 1,384 | 1,356 | 1,375 | 45,500 | 1,375 |
| 2007-03-05 | 1,382 | 1,384 | 1,367 | 1,376 | 69,200 | 1,376 |
| 2007-03-02 | 1,382 | 1,390 | 1,381 | 1,383 | 17,200 | 1,383 |
| 2007-03-01 | 1,400 | 1,400 | 1,376 | 1,382 | 42,100 | 1,382 |
| 2007-02-28 | 1,377 | 1,401 | 1,375 | 1,390 | 49,400 | 1,390 |
| 2007-02-27 | 1,439 | 1,441 | 1,406 | 1,417 | 63,600 | 1,417 |
| 2007-02-26 | 1,448 | 1,448 | 1,432 | 1,436 | 30,800 | 1,436 |
| 2007-02-23 | 1,440 | 1,440 | 1,430 | 1,438 | 25,200 | 1,438 |
| 2007-02-22 | 1,430 | 1,435 | 1,426 | 1,431 | 19,700 | 1,431 |
| 2007-02-21 | 1,428 | 1,429 | 1,421 | 1,425 | 24,600 | 1,425 |
| 2007-02-20 | 1,417 | 1,425 | 1,415 | 1,421 | 21,300 | 1,421 |
| 2007-02-19 | 1,406 | 1,418 | 1,404 | 1,407 | 31,100 | 1,407 |
| 2007-02-16 | 1,390 | 1,414 | 1,390 | 1,399 | 23,700 | 1,399 |
| 2007-02-15 | 1,408 | 1,409 | 1,384 | 1,390 | 74,300 | 1,390 |
| 2007-02-14 | 1,421 | 1,422 | 1,410 | 1,410 | 31,100 | 1,410 |
| 2007-02-13 | 1,422 | 1,424 | 1,414 | 1,416 | 14,900 | 1,416 |
| 2007-02-09 | 1,420 | 1,429 | 1,405 | 1,420 | 44,300 | 1,420 |
| 2007-02-08 | 1,403 | 1,415 | 1,402 | 1,412 | 87,700 | 1,412 |
| 2007-02-07 | 1,404 | 1,421 | 1,402 | 1,403 | 50,800 | 1,403 |
| 2007-02-06 | 1,411 | 1,433 | 1,411 | 1,424 | 17,700 | 1,424 |
| 2007-02-05 | 1,442 | 1,449 | 1,384 | 1,428 | 41,300 | 1,428 |
| 2007-02-02 | 1,450 | 1,457 | 1,442 | 1,444 | 29,100 | 1,444 |
| 2007-02-01 | 1,452 | 1,457 | 1,443 | 1,453 | 43,800 | 1,453 |
| 2007-01-31 | 1,452 | 1,456 | 1,451 | 1,452 | 63,100 | 1,452 |
| 2007-01-30 | 1,455 | 1,457 | 1,450 | 1,451 | 39,600 | 1,451 |
| 2007-01-29 | 1,452 | 1,457 | 1,451 | 1,454 | 32,200 | 1,454 |
| 2007-01-26 | 1,452 | 1,454 | 1,449 | 1,453 | 39,700 | 1,453 |
| 2007-01-25 | 1,460 | 1,460 | 1,440 | 1,445 | 34,600 | 1,445 |
| 2007-01-24 | 1,460 | 1,464 | 1,443 | 1,450 | 54,200 | 1,450 |
| 2007-01-23 | 1,464 | 1,468 | 1,457 | 1,459 | 22,000 | 1,459 |
| 2007-01-22 | 1,475 | 1,478 | 1,456 | 1,464 | 33,500 | 1,464 |
| 2007-01-19 | 1,455 | 1,470 | 1,454 | 1,469 | 32,600 | 1,469 |
| 2007-01-18 | 1,457 | 1,457 | 1,442 | 1,448 | 33,100 | 1,448 |
| 2007-01-17 | 1,450 | 1,459 | 1,448 | 1,455 | 30,300 | 1,455 |
| 2007-01-16 | 1,455 | 1,456 | 1,445 | 1,448 | 22,000 | 1,448 |
| 2007-01-15 | 1,455 | 1,460 | 1,443 | 1,451 | 45,300 | 1,451 |
| 2007-01-12 | 1,449 | 1,456 | 1,445 | 1,454 | 31,400 | 1,454 |
| 2007-01-11 | 1,450 | 1,453 | 1,439 | 1,447 | 63,000 | 1,447 |
| 2007-01-10 | 1,458 | 1,458 | 1,444 | 1,445 | 40,000 | 1,445 |
| 2007-01-09 | 1,434 | 1,462 | 1,429 | 1,452 | 73,100 | 1,452 |
| 2007-01-05 | 1,423 | 1,444 | 1,414 | 1,419 | 56,400 | 1,419 |
| 2007-01-04 | 1,395 | 1,426 | 1,394 | 1,413 | 35,300 | 1,413 |
分割・併合履歴 ： [1997-03-26]1株→1.5株