9640 (株)セゾンテクノロジー 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 | 987 | 987 | 985 | 985 | 700 | 985 |
| 2007-12-27 | 984 | 987 | 980 | 987 | 1,400 | 987 |
| 2007-12-26 | 972 | 980 | 972 | 980 | 1,700 | 980 |
| 2007-12-25 | 975 | 985 | 970 | 972 | 1,300 | 972 |
| 2007-12-21 | 971 | 971 | 968 | 969 | 5,400 | 969 |
| 2007-12-20 | 971 | 978 | 970 | 970 | 3,100 | 970 |
| 2007-12-19 | 982 | 993 | 971 | 971 | 5,200 | 971 |
| 2007-12-18 | 987 | 994 | 983 | 983 | 1,600 | 983 |
| 2007-12-17 | 1,000 | 1,000 | 987 | 987 | 1,100 | 987 |
| 2007-12-14 | 1,002 | 1,002 | 987 | 990 | 2,700 | 990 |
| 2007-12-13 | 1,005 | 1,005 | 981 | 981 | 5,600 | 981 |
| 2007-12-12 | 997 | 1,000 | 997 | 1,000 | 1,700 | 1,000 |
| 2007-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-12-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,600 | 1,000 |
| 2007-12-07 | 1,006 | 1,006 | 994 | 1,003 | 12,200 | 1,003 |
| 2007-12-06 | 997 | 1,000 | 994 | 994 | 10,600 | 994 |
| 2007-12-05 | 1,007 | 1,007 | 991 | 996 | 600 | 996 |
| 2007-12-04 | 1,006 | 1,007 | 990 | 1,000 | 4,100 | 1,000 |
| 2007-12-03 | 1,010 | 1,017 | 1,001 | 1,006 | 2,900 | 1,006 |
| 2007-11-30 | 1,003 | 1,013 | 998 | 1,010 | 5,900 | 1,010 |
| 2007-11-29 | 1,002 | 1,026 | 1,001 | 1,026 | 4,500 | 1,026 |
| 2007-11-28 | 1,040 | 1,040 | 990 | 1,029 | 11,600 | 1,029 |
| 2007-11-27 | 982 | 990 | 981 | 990 | 1,700 | 990 |
| 2007-11-26 | 980 | 1,000 | 980 | 986 | 4,200 | 986 |
| 2007-11-22 | 970 | 975 | 970 | 974 | 3,800 | 974 |
| 2007-11-21 | 990 | 990 | 980 | 982 | 1,100 | 982 |
| 2007-11-20 | 995 | 995 | 969 | 980 | 15,100 | 980 |
| 2007-11-19 | 1,006 | 1,025 | 1,004 | 1,004 | 2,100 | 1,004 |
| 2007-11-16 | 1,023 | 1,025 | 1,020 | 1,020 | 6,800 | 1,020 |
| 2007-11-15 | 1,023 | 1,048 | 1,023 | 1,027 | 6,000 | 1,027 |
| 2007-11-14 | 1,050 | 1,050 | 1,032 | 1,032 | 3,900 | 1,032 |
| 2007-11-13 | 1,060 | 1,060 | 1,016 | 1,035 | 4,200 | 1,035 |
| 2007-11-12 | 1,050 | 1,065 | 1,013 | 1,061 | 2,100 | 1,061 |
| 2007-11-09 | 1,059 | 1,068 | 1,051 | 1,068 | 4,100 | 1,068 |
| 2007-11-08 | 1,060 | 1,060 | 1,051 | 1,051 | 6,600 | 1,051 |
| 2007-11-07 | 1,072 | 1,072 | 1,065 | 1,070 | 11,800 | 1,070 |
| 2007-11-06 | 1,075 | 1,075 | 1,068 | 1,071 | 8,200 | 1,071 |
| 2007-11-05 | 1,076 | 1,079 | 1,073 | 1,078 | 3,600 | 1,078 |
| 2007-11-02 | 1,072 | 1,076 | 1,072 | 1,073 | 6,500 | 1,073 |
| 2007-11-01 | 1,090 | 1,090 | 1,063 | 1,075 | 6,400 | 1,075 |
| 2007-10-31 | 1,079 | 1,080 | 1,069 | 1,080 | 6,500 | 1,080 |
| 2007-10-30 | 1,061 | 1,075 | 1,061 | 1,070 | 7,700 | 1,070 |
| 2007-10-29 | 1,059 | 1,074 | 1,059 | 1,074 | 7,900 | 1,074 |
| 2007-10-26 | 1,070 | 1,080 | 1,052 | 1,056 | 6,600 | 1,056 |
| 2007-10-25 | 1,065 | 1,069 | 1,050 | 1,059 | 4,300 | 1,059 |
| 2007-10-24 | 1,050 | 1,060 | 1,045 | 1,055 | 7,800 | 1,055 |
| 2007-10-23 | 1,071 | 1,071 | 1,041 | 1,053 | 7,000 | 1,053 |
| 2007-10-22 | 1,036 | 1,052 | 1,031 | 1,051 | 20,500 | 1,051 |
| 2007-10-19 | 1,138 | 1,138 | 1,084 | 1,084 | 49,800 | 1,084 |
| 2007-10-18 | 1,070 | 1,095 | 1,070 | 1,070 | 7,900 | 1,070 |
| 2007-10-17 | 1,050 | 1,077 | 1,050 | 1,071 | 29,000 | 1,071 |
| 2007-10-16 | 1,085 | 1,090 | 1,066 | 1,090 | 17,400 | 1,090 |
| 2007-10-15 | 1,095 | 1,095 | 1,075 | 1,085 | 13,700 | 1,085 |
| 2007-10-12 | 1,049 | 1,082 | 1,049 | 1,072 | 39,600 | 1,072 |
| 2007-10-11 | 1,032 | 1,043 | 1,030 | 1,042 | 9,100 | 1,042 |
| 2007-10-10 | 1,025 | 1,034 | 1,025 | 1,030 | 10,300 | 1,030 |
| 2007-10-09 | 1,017 | 1,025 | 1,015 | 1,025 | 7,300 | 1,025 |
| 2007-10-05 | 1,020 | 1,020 | 999 | 1,010 | 73,800 | 1,010 |
| 2007-10-04 | 1,013 | 1,020 | 1,013 | 1,015 | 6,500 | 1,015 |
| 2007-10-03 | 1,010 | 1,020 | 1,000 | 1,013 | 6,100 | 1,013 |
| 2007-10-02 | 1,004 | 1,010 | 1,004 | 1,004 | 2,500 | 1,004 |
| 2007-10-01 | 994 | 1,005 | 994 | 1,005 | 3,400 | 1,005 |
| 2007-09-28 | 1,025 | 1,025 | 990 | 1,000 | 11,800 | 1,000 |
| 2007-09-27 | 994 | 1,019 | 994 | 1,005 | 5,700 | 1,005 |
| 2007-09-26 | 975 | 984 | 974 | 984 | 3,100 | 984 |
| 2007-09-25 | 976 | 980 | 972 | 972 | 1,600 | 972 |
| 2007-09-21 | 985 | 985 | 970 | 975 | 6,900 | 975 |
| 2007-09-20 | 1,000 | 1,016 | 987 | 987 | 9,400 | 987 |
| 2007-09-19 | 985 | 1,000 | 985 | 1,000 | 7,200 | 1,000 |
| 2007-09-18 | 985 | 985 | 982 | 985 | 4,300 | 985 |
| 2007-09-14 | 1,005 | 1,010 | 995 | 1,000 | 11,000 | 1,000 |
| 2007-09-13 | 1,005 | 1,005 | 998 | 998 | 600 | 998 |
| 2007-09-12 | 1,013 | 1,013 | 1,000 | 1,008 | 3,300 | 1,008 |
| 2007-09-11 | 1,020 | 1,020 | 1,010 | 1,014 | 2,800 | 1,014 |
| 2007-09-10 | 1,005 | 1,020 | 995 | 1,010 | 9,500 | 1,010 |
| 2007-09-07 | 1,031 | 1,031 | 1,025 | 1,025 | 1,200 | 1,025 |
| 2007-09-06 | 1,030 | 1,032 | 1,030 | 1,030 | 3,600 | 1,030 |
| 2007-09-05 | 1,032 | 1,032 | 1,031 | 1,031 | 1,500 | 1,031 |
| 2007-09-04 | 1,038 | 1,038 | 1,031 | 1,031 | 1,000 | 1,031 |
| 2007-09-03 | 1,026 | 1,045 | 1,025 | 1,035 | 2,800 | 1,035 |
| 2007-08-31 | 1,022 | 1,026 | 1,021 | 1,025 | 3,700 | 1,025 |
| 2007-08-30 | 1,030 | 1,030 | 1,021 | 1,023 | 1,000 | 1,023 |
| 2007-08-29 | 1,027 | 1,027 | 1,021 | 1,026 | 2,800 | 1,026 |
| 2007-08-28 | 1,039 | 1,039 | 1,023 | 1,025 | 1,200 | 1,025 |
| 2007-08-27 | 1,025 | 1,029 | 1,023 | 1,026 | 4,800 | 1,026 |
| 2007-08-24 | 1,028 | 1,035 | 1,022 | 1,023 | 2,200 | 1,023 |
| 2007-08-23 | 1,014 | 1,028 | 1,014 | 1,025 | 8,200 | 1,025 |
| 2007-08-22 | 1,010 | 1,025 | 1,010 | 1,017 | 2,200 | 1,017 |
| 2007-08-21 | 1,019 | 1,030 | 1,011 | 1,030 | 6,900 | 1,030 |
| 2007-08-20 | 1,029 | 1,029 | 1,020 | 1,021 | 1,200 | 1,021 |
| 2007-08-17 | 1,021 | 1,030 | 1,001 | 1,020 | 7,700 | 1,020 |
| 2007-08-16 | 1,020 | 1,040 | 1,018 | 1,021 | 10,300 | 1,021 |
| 2007-08-15 | 1,045 | 1,045 | 1,021 | 1,025 | 5,600 | 1,025 |
| 2007-08-14 | 1,041 | 1,041 | 1,026 | 1,026 | 5,400 | 1,026 |
| 2007-08-13 | 1,041 | 1,041 | 1,027 | 1,041 | 5,300 | 1,041 |
| 2007-08-10 | 1,055 | 1,055 | 1,041 | 1,041 | 6,500 | 1,041 |
| 2007-08-09 | 1,075 | 1,075 | 1,057 | 1,062 | 7,500 | 1,062 |
| 2007-08-08 | 1,058 | 1,075 | 1,050 | 1,075 | 6,700 | 1,075 |
| 2007-08-07 | 1,056 | 1,080 | 1,056 | 1,075 | 4,300 | 1,075 |
| 2007-08-06 | 1,051 | 1,060 | 1,050 | 1,054 | 3,900 | 1,054 |
| 2007-08-03 | 1,079 | 1,079 | 1,061 | 1,061 | 1,900 | 1,061 |
| 2007-08-02 | 1,096 | 1,096 | 1,035 | 1,044 | 10,300 | 1,044 |
| 2007-08-01 | 1,098 | 1,098 | 1,060 | 1,060 | 6,600 | 1,060 |
| 2007-07-31 | 1,068 | 1,100 | 1,068 | 1,099 | 9,600 | 1,099 |
| 2007-07-30 | 1,036 | 1,080 | 1,036 | 1,080 | 4,800 | 1,080 |
| 2007-07-27 | 1,040 | 1,048 | 1,026 | 1,033 | 4,400 | 1,033 |
| 2007-07-26 | 1,052 | 1,058 | 1,049 | 1,049 | 7,800 | 1,049 |
| 2007-07-25 | 1,051 | 1,051 | 1,051 | 1,051 | 1,500 | 1,051 |
| 2007-07-24 | 1,060 | 1,060 | 1,058 | 1,058 | 1,200 | 1,058 |
| 2007-07-23 | 1,055 | 1,059 | 1,050 | 1,058 | 8,500 | 1,058 |
| 2007-07-20 | 1,072 | 1,078 | 1,055 | 1,055 | 2,000 | 1,055 |
| 2007-07-19 | 1,068 | 1,071 | 1,051 | 1,071 | 6,600 | 1,071 |
| 2007-07-18 | 1,069 | 1,069 | 1,052 | 1,052 | 1,400 | 1,052 |
| 2007-07-17 | 1,066 | 1,066 | 1,066 | 1,066 | 6,100 | 1,066 |
| 2007-07-13 | 1,100 | 1,100 | 1,059 | 1,060 | 13,800 | 1,060 |
| 2007-07-12 | 1,028 | 1,040 | 1,028 | 1,040 | 9,400 | 1,040 |
| 2007-07-11 | 1,038 | 1,040 | 1,021 | 1,025 | 10,500 | 1,025 |
| 2007-07-10 | 1,060 | 1,060 | 1,022 | 1,040 | 11,500 | 1,040 |
| 2007-07-09 | 1,050 | 1,064 | 1,049 | 1,052 | 15,200 | 1,052 |
| 2007-07-06 | 1,050 | 1,050 | 1,049 | 1,049 | 2,400 | 1,049 |
| 2007-07-05 | 1,053 | 1,058 | 1,047 | 1,047 | 5,600 | 1,047 |
| 2007-07-04 | 1,052 | 1,070 | 1,050 | 1,050 | 2,800 | 1,050 |
| 2007-07-03 | 1,060 | 1,060 | 1,040 | 1,050 | 6,800 | 1,050 |
| 2007-07-02 | 1,057 | 1,060 | 1,050 | 1,050 | 7,200 | 1,050 |
| 2007-06-29 | 1,063 | 1,063 | 1,057 | 1,060 | 8,600 | 1,060 |
| 2007-06-28 | 1,065 | 1,069 | 1,062 | 1,064 | 6,600 | 1,064 |
| 2007-06-27 | 1,081 | 1,081 | 1,065 | 1,065 | 6,800 | 1,065 |
| 2007-06-26 | 1,088 | 1,096 | 1,082 | 1,082 | 7,700 | 1,082 |
| 2007-06-25 | 1,090 | 1,100 | 1,087 | 1,087 | 8,400 | 1,087 |
| 2007-06-22 | 1,090 | 1,099 | 1,085 | 1,095 | 8,000 | 1,095 |
| 2007-06-21 | 1,100 | 1,100 | 1,084 | 1,090 | 4,600 | 1,090 |
| 2007-06-20 | 1,091 | 1,110 | 1,077 | 1,108 | 6,900 | 1,108 |
| 2007-06-19 | 1,051 | 1,099 | 1,049 | 1,095 | 16,100 | 1,095 |
| 2007-06-18 | 1,079 | 1,080 | 1,031 | 1,041 | 16,200 | 1,041 |
| 2007-06-15 | 1,007 | 1,060 | 1,007 | 1,060 | 43,100 | 1,060 |
| 2007-06-14 | 995 | 1,010 | 995 | 1,010 | 22,400 | 1,010 |
| 2007-06-13 | 1,014 | 1,015 | 1,011 | 1,015 | 7,000 | 1,015 |
| 2007-06-12 | 1,018 | 1,020 | 1,017 | 1,017 | 9,100 | 1,017 |
| 2007-06-11 | 1,020 | 1,020 | 1,015 | 1,020 | 24,100 | 1,020 |
| 2007-06-08 | 1,018 | 1,026 | 1,015 | 1,020 | 14,600 | 1,020 |
| 2007-06-07 | 1,025 | 1,025 | 1,012 | 1,020 | 28,900 | 1,020 |
| 2007-06-06 | 1,022 | 1,028 | 1,020 | 1,025 | 8,100 | 1,025 |
| 2007-06-05 | 1,021 | 1,021 | 1,020 | 1,020 | 400 | 1,020 |
| 2007-06-04 | 1,033 | 1,033 | 1,018 | 1,020 | 19,900 | 1,020 |
| 2007-06-01 | 1,025 | 1,038 | 1,024 | 1,027 | 4,400 | 1,027 |
| 2007-05-31 | 1,040 | 1,042 | 1,020 | 1,022 | 10,300 | 1,022 |
| 2007-05-30 | 1,028 | 1,028 | 1,016 | 1,018 | 3,800 | 1,018 |
| 2007-05-29 | 1,005 | 1,022 | 1,001 | 1,021 | 4,600 | 1,021 |
| 2007-05-28 | 1,000 | 1,010 | 1,000 | 1,005 | 3,400 | 1,005 |
| 2007-05-25 | 1,015 | 1,015 | 990 | 1,010 | 11,800 | 1,010 |
| 2007-05-24 | 1,048 | 1,048 | 1,020 | 1,020 | 6,600 | 1,020 |
| 2007-05-23 | 1,025 | 1,055 | 1,019 | 1,055 | 12,700 | 1,055 |
| 2007-05-22 | 1,005 | 1,018 | 1,000 | 1,017 | 4,800 | 1,017 |
| 2007-05-21 | 991 | 1,009 | 990 | 1,005 | 9,000 | 1,005 |
| 2007-05-18 | 1,000 | 1,000 | 991 | 992 | 10,700 | 992 |
| 2007-05-17 | 980 | 1,005 | 980 | 990 | 13,500 | 990 |
| 2007-05-16 | 981 | 992 | 980 | 980 | 18,100 | 980 |
| 2007-05-15 | 997 | 1,000 | 976 | 982 | 16,000 | 982 |
| 2007-05-14 | 1,027 | 1,030 | 996 | 1,000 | 24,800 | 1,000 |
| 2007-05-11 | 1,030 | 1,030 | 1,022 | 1,022 | 9,500 | 1,022 |
| 2007-05-10 | 1,060 | 1,060 | 1,032 | 1,035 | 27,200 | 1,035 |
| 2007-05-09 | 1,073 | 1,075 | 1,059 | 1,060 | 20,100 | 1,060 |
| 2007-05-08 | 1,110 | 1,111 | 1,077 | 1,087 | 38,400 | 1,087 |
| 2007-05-07 | 1,131 | 1,132 | 1,108 | 1,120 | 82,800 | 1,120 |
| 2007-05-02 | 1,060 | 1,185 | 1,060 | 1,143 | 213,700 | 1,143 |
| 2007-05-01 | 997 | 1,035 | 997 | 1,032 | 14,700 | 1,032 |
| 2007-04-27 | 980 | 1,000 | 979 | 996 | 15,300 | 996 |
| 2007-04-26 | 977 | 984 | 974 | 980 | 6,900 | 980 |
| 2007-04-25 | 984 | 989 | 978 | 989 | 6,700 | 989 |
| 2007-04-24 | 986 | 986 | 983 | 983 | 1,700 | 983 |
| 2007-04-23 | 995 | 1,000 | 989 | 989 | 2,400 | 989 |
| 2007-04-20 | 990 | 1,000 | 990 | 999 | 13,300 | 999 |
| 2007-04-19 | 990 | 994 | 987 | 993 | 9,700 | 993 |
| 2007-04-18 | 999 | 999 | 989 | 991 | 1,600 | 991 |
| 2007-04-17 | 1,001 | 1,001 | 991 | 1,000 | 2,800 | 1,000 |
| 2007-04-16 | 999 | 1,004 | 990 | 1,004 | 10,000 | 1,004 |
| 2007-04-13 | 1,012 | 1,020 | 1,000 | 1,005 | 7,700 | 1,005 |
| 2007-04-12 | 1,000 | 1,007 | 999 | 1,006 | 7,000 | 1,006 |
| 2007-04-11 | 1,014 | 1,014 | 1,000 | 1,001 | 9,200 | 1,001 |
| 2007-04-10 | 1,010 | 1,012 | 994 | 1,012 | 9,600 | 1,012 |
| 2007-04-09 | 993 | 1,010 | 987 | 1,003 | 4,700 | 1,003 |
| 2007-04-06 | 985 | 987 | 978 | 984 | 5,600 | 984 |
| 2007-04-05 | 1,001 | 1,009 | 970 | 980 | 11,400 | 980 |
| 2007-04-04 | 1,003 | 1,009 | 998 | 1,000 | 12,100 | 1,000 |
| 2007-04-03 | 1,021 | 1,021 | 995 | 1,000 | 29,900 | 1,000 |
| 2007-04-02 | 1,018 | 1,031 | 1,012 | 1,012 | 14,300 | 1,012 |
| 2007-03-30 | 1,028 | 1,040 | 1,026 | 1,026 | 6,100 | 1,026 |
| 2007-03-29 | 1,040 | 1,040 | 1,024 | 1,029 | 6,100 | 1,029 |
| 2007-03-28 | 1,030 | 1,032 | 1,023 | 1,026 | 15,700 | 1,026 |
| 2007-03-27 | 1,049 | 1,049 | 1,015 | 1,039 | 20,300 | 1,039 |
| 2007-03-26 | 1,079 | 1,079 | 1,055 | 1,070 | 19,000 | 1,070 |
| 2007-03-23 | 1,091 | 1,099 | 1,060 | 1,081 | 29,900 | 1,081 |
| 2007-03-22 | 1,094 | 1,107 | 1,085 | 1,099 | 34,100 | 1,099 |
| 2007-03-20 | 1,050 | 1,070 | 1,038 | 1,068 | 17,200 | 1,068 |
| 2007-03-19 | 1,012 | 1,045 | 1,012 | 1,045 | 12,600 | 1,045 |
| 2007-03-16 | 1,030 | 1,033 | 1,018 | 1,023 | 26,000 | 1,023 |
| 2007-03-15 | 1,033 | 1,037 | 1,016 | 1,027 | 15,800 | 1,027 |
| 2007-03-14 | 990 | 1,013 | 986 | 1,013 | 15,700 | 1,013 |
| 2007-03-13 | 1,002 | 1,010 | 995 | 1,003 | 35,700 | 1,003 |
| 2007-03-12 | 1,011 | 1,030 | 991 | 999 | 47,900 | 999 |
| 2007-03-09 | 1,000 | 1,007 | 998 | 1,000 | 40,000 | 1,000 |
| 2007-03-08 | 1,009 | 1,010 | 981 | 995 | 22,200 | 995 |
| 2007-03-07 | 1,056 | 1,056 | 970 | 1,000 | 59,700 | 1,000 |
| 2007-03-06 | 1,050 | 1,054 | 1,035 | 1,036 | 25,200 | 1,036 |
| 2007-03-05 | 1,093 | 1,093 | 1,055 | 1,055 | 16,500 | 1,055 |
| 2007-03-02 | 1,097 | 1,101 | 1,091 | 1,093 | 8,800 | 1,093 |
| 2007-03-01 | 1,114 | 1,125 | 1,075 | 1,098 | 25,000 | 1,098 |
| 2007-02-28 | 1,074 | 1,080 | 1,051 | 1,074 | 38,900 | 1,074 |
| 2007-02-27 | 1,116 | 1,120 | 1,101 | 1,105 | 26,800 | 1,105 |
| 2007-02-26 | 1,120 | 1,130 | 1,117 | 1,123 | 29,500 | 1,123 |
| 2007-02-23 | 1,138 | 1,148 | 1,116 | 1,116 | 22,300 | 1,116 |
| 2007-02-22 | 1,149 | 1,149 | 1,136 | 1,137 | 10,100 | 1,137 |
| 2007-02-21 | 1,168 | 1,168 | 1,129 | 1,138 | 26,500 | 1,138 |
| 2007-02-20 | 1,199 | 1,199 | 1,165 | 1,165 | 15,800 | 1,165 |
| 2007-02-19 | 1,185 | 1,185 | 1,180 | 1,183 | 12,600 | 1,183 |
| 2007-02-16 | 1,190 | 1,190 | 1,180 | 1,180 | 9,400 | 1,180 |
| 2007-02-15 | 1,218 | 1,218 | 1,184 | 1,190 | 5,800 | 1,190 |
| 2007-02-14 | 1,187 | 1,187 | 1,178 | 1,178 | 6,100 | 1,178 |
| 2007-02-13 | 1,200 | 1,206 | 1,187 | 1,187 | 5,900 | 1,187 |
| 2007-02-09 | 1,188 | 1,190 | 1,180 | 1,186 | 8,000 | 1,186 |
| 2007-02-08 | 1,255 | 1,255 | 1,189 | 1,193 | 17,300 | 1,193 |
| 2007-02-07 | 1,265 | 1,275 | 1,254 | 1,260 | 1,400 | 1,260 |
| 2007-02-06 | 1,279 | 1,279 | 1,265 | 1,271 | 2,800 | 1,271 |
| 2007-02-05 | 1,270 | 1,290 | 1,245 | 1,280 | 8,700 | 1,280 |
| 2007-02-02 | 1,284 | 1,290 | 1,283 | 1,290 | 2,300 | 1,290 |
| 2007-02-01 | 1,290 | 1,296 | 1,284 | 1,284 | 18,500 | 1,284 |
| 2007-01-31 | 1,290 | 1,290 | 1,276 | 1,289 | 12,700 | 1,289 |
| 2007-01-30 | 1,305 | 1,305 | 1,262 | 1,293 | 33,300 | 1,293 |
| 2007-01-29 | 1,350 | 1,350 | 1,312 | 1,313 | 24,200 | 1,313 |
| 2007-01-26 | 1,390 | 1,394 | 1,357 | 1,390 | 15,400 | 1,390 |
| 2007-01-25 | 1,478 | 1,478 | 1,430 | 1,430 | 6,700 | 1,430 |
| 2007-01-24 | 1,470 | 1,478 | 1,460 | 1,469 | 5,900 | 1,469 |
| 2007-01-23 | 1,490 | 1,490 | 1,452 | 1,490 | 28,100 | 1,490 |
| 2007-01-22 | 1,470 | 1,499 | 1,441 | 1,499 | 12,000 | 1,499 |
| 2007-01-19 | 1,494 | 1,495 | 1,441 | 1,470 | 11,800 | 1,470 |
| 2007-01-18 | 1,500 | 1,505 | 1,432 | 1,500 | 27,600 | 1,500 |
| 2007-01-17 | 1,431 | 1,520 | 1,431 | 1,499 | 26,200 | 1,499 |
| 2007-01-16 | 1,380 | 1,430 | 1,355 | 1,430 | 25,600 | 1,430 |
| 2007-01-15 | 1,326 | 1,345 | 1,321 | 1,340 | 18,400 | 1,340 |
| 2007-01-12 | 1,270 | 1,289 | 1,269 | 1,286 | 7,400 | 1,286 |
| 2007-01-11 | 1,261 | 1,299 | 1,260 | 1,265 | 12,300 | 1,265 |
| 2007-01-10 | 1,249 | 1,260 | 1,246 | 1,253 | 12,400 | 1,253 |
| 2007-01-09 | 1,245 | 1,245 | 1,205 | 1,230 | 7,800 | 1,230 |
| 2007-01-05 | 1,230 | 1,232 | 1,202 | 1,202 | 9,000 | 1,202 |
| 2007-01-04 | 1,230 | 1,238 | 1,230 | 1,233 | 4,800 | 1,233 |
分割・併合履歴 ： [2005-09-27]1株→2株
