9682 (株)DTS 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 | 1,802 | 1,810 | 1,769 | 1,784 | 48,900 | 892 |
| 2007-12-27 | 1,852 | 1,859 | 1,820 | 1,832 | 59,300 | 916 |
| 2007-12-26 | 1,812 | 1,856 | 1,810 | 1,850 | 50,500 | 925 |
| 2007-12-25 | 1,828 | 1,843 | 1,780 | 1,807 | 64,400 | 903.50 |
| 2007-12-21 | 1,768 | 1,829 | 1,768 | 1,821 | 130,700 | 910.50 |
| 2007-12-20 | 1,830 | 1,831 | 1,769 | 1,782 | 237,200 | 891 |
| 2007-12-19 | 1,824 | 1,862 | 1,818 | 1,829 | 304,800 | 914.50 |
| 2007-12-18 | 1,795 | 1,920 | 1,773 | 1,884 | 220,200 | 942 |
| 2007-12-17 | 1,878 | 1,935 | 1,800 | 1,852 | 227,400 | 926 |
| 2007-12-14 | 2,040 | 2,040 | 1,933 | 1,937 | 275,100 | 968.50 |
| 2007-12-13 | 2,020 | 2,040 | 1,946 | 1,970 | 223,600 | 985 |
| 2007-12-12 | 1,967 | 2,020 | 1,967 | 2,020 | 147,000 | 1,010 |
| 2007-12-11 | 1,977 | 1,995 | 1,953 | 1,965 | 168,200 | 982.50 |
| 2007-12-10 | 1,950 | 1,982 | 1,920 | 1,938 | 200,200 | 969 |
| 2007-12-07 | 2,070 | 2,090 | 1,999 | 2,005 | 189,700 | 1,002.50 |
| 2007-12-06 | 2,025 | 2,045 | 2,000 | 2,045 | 114,700 | 1,022.50 |
| 2007-12-05 | 2,075 | 2,075 | 1,982 | 2,050 | 167,400 | 1,025 |
| 2007-12-04 | 2,080 | 2,080 | 2,015 | 2,020 | 163,200 | 1,010 |
| 2007-12-03 | 2,045 | 2,050 | 1,996 | 2,040 | 125,900 | 1,020 |
| 2007-11-30 | 1,980 | 2,070 | 1,980 | 2,045 | 208,500 | 1,022.50 |
| 2007-11-29 | 1,979 | 1,994 | 1,945 | 1,974 | 147,000 | 987 |
| 2007-11-28 | 1,951 | 1,963 | 1,932 | 1,949 | 128,200 | 974.50 |
| 2007-11-27 | 1,891 | 1,981 | 1,866 | 1,966 | 155,500 | 983 |
| 2007-11-26 | 1,952 | 1,990 | 1,930 | 1,951 | 238,600 | 975.50 |
| 2007-11-22 | 1,898 | 1,955 | 1,845 | 1,952 | 254,200 | 976 |
| 2007-11-21 | 1,860 | 1,909 | 1,835 | 1,840 | 162,000 | 920 |
| 2007-11-20 | 1,900 | 1,933 | 1,859 | 1,919 | 127,000 | 959.50 |
| 2007-11-19 | 1,890 | 1,950 | 1,890 | 1,928 | 114,200 | 964 |
| 2007-11-16 | 1,879 | 1,997 | 1,859 | 1,937 | 185,300 | 968.50 |
| 2007-11-15 | 1,921 | 1,969 | 1,870 | 1,879 | 269,500 | 939.50 |
| 2007-11-14 | 2,060 | 2,080 | 1,902 | 1,918 | 201,900 | 959 |
| 2007-11-13 | 1,983 | 1,985 | 1,900 | 1,911 | 164,200 | 955.50 |
| 2007-11-12 | 2,045 | 2,045 | 1,973 | 1,982 | 144,700 | 991 |
| 2007-11-09 | 2,100 | 2,105 | 2,030 | 2,040 | 115,300 | 1,020 |
| 2007-11-08 | 2,145 | 2,150 | 2,070 | 2,120 | 93,500 | 1,060 |
| 2007-11-07 | 2,175 | 2,205 | 2,120 | 2,150 | 123,500 | 1,075 |
| 2007-11-06 | 2,175 | 2,240 | 2,170 | 2,180 | 104,400 | 1,090 |
| 2007-11-05 | 2,240 | 2,260 | 2,160 | 2,180 | 117,200 | 1,090 |
| 2007-11-02 | 2,265 | 2,280 | 2,245 | 2,250 | 42,000 | 1,125 |
| 2007-11-01 | 2,315 | 2,315 | 2,280 | 2,290 | 60,300 | 1,145 |
| 2007-10-31 | 2,285 | 2,320 | 2,260 | 2,320 | 102,700 | 1,160 |
| 2007-10-30 | 2,265 | 2,285 | 2,260 | 2,285 | 68,800 | 1,142.50 |
| 2007-10-29 | 2,250 | 2,280 | 2,250 | 2,275 | 64,000 | 1,137.50 |
| 2007-10-26 | 2,245 | 2,285 | 2,240 | 2,280 | 62,000 | 1,140 |
| 2007-10-25 | 2,240 | 2,255 | 2,225 | 2,240 | 84,700 | 1,120 |
| 2007-10-24 | 2,265 | 2,275 | 2,245 | 2,260 | 67,000 | 1,130 |
| 2007-10-23 | 2,220 | 2,280 | 2,210 | 2,265 | 85,500 | 1,132.50 |
| 2007-10-22 | 2,160 | 2,250 | 2,140 | 2,220 | 133,800 | 1,110 |
| 2007-10-19 | 2,205 | 2,240 | 2,175 | 2,220 | 75,300 | 1,110 |
| 2007-10-18 | 2,150 | 2,255 | 2,150 | 2,245 | 133,000 | 1,122.50 |
| 2007-10-17 | 2,230 | 2,260 | 2,160 | 2,180 | 141,300 | 1,090 |
| 2007-10-16 | 2,230 | 2,250 | 2,220 | 2,235 | 87,400 | 1,117.50 |
| 2007-10-15 | 2,255 | 2,265 | 2,230 | 2,235 | 59,100 | 1,117.50 |
| 2007-10-12 | 2,265 | 2,270 | 2,245 | 2,250 | 96,300 | 1,125 |
| 2007-10-11 | 2,220 | 2,260 | 2,185 | 2,250 | 71,200 | 1,125 |
| 2007-10-10 | 2,270 | 2,275 | 2,170 | 2,185 | 133,300 | 1,092.50 |
| 2007-10-09 | 2,245 | 2,280 | 2,230 | 2,270 | 147,400 | 1,135 |
| 2007-10-05 | 2,160 | 2,285 | 2,160 | 2,240 | 215,800 | 1,120 |
| 2007-10-04 | 2,235 | 2,235 | 2,130 | 2,140 | 204,400 | 1,070 |
| 2007-10-03 | 2,200 | 2,240 | 2,200 | 2,225 | 115,400 | 1,112.50 |
| 2007-10-02 | 2,160 | 2,195 | 2,160 | 2,190 | 108,700 | 1,095 |
| 2007-10-01 | 2,170 | 2,190 | 2,110 | 2,115 | 121,100 | 1,057.50 |
| 2007-09-28 | 2,100 | 2,190 | 2,100 | 2,165 | 175,800 | 1,082.50 |
| 2007-09-27 | 2,070 | 2,120 | 2,070 | 2,095 | 88,700 | 1,047.50 |
| 2007-09-26 | 2,020 | 2,055 | 2,020 | 2,055 | 86,900 | 1,027.50 |
| 2007-09-25 | 1,994 | 2,040 | 1,980 | 2,005 | 128,400 | 1,002.50 |
| 2007-09-21 | 4,010 | 4,060 | 3,990 | 4,000 | 54,000 | 1,000 |
| 2007-09-20 | 4,000 | 4,090 | 4,000 | 4,060 | 64,000 | 1,015 |
| 2007-09-19 | 3,970 | 3,990 | 3,950 | 3,990 | 22,100 | 997.50 |
| 2007-09-18 | 3,950 | 3,970 | 3,900 | 3,900 | 34,400 | 975 |
| 2007-09-14 | 3,980 | 3,980 | 3,850 | 3,900 | 54,100 | 975 |
| 2007-09-13 | 3,980 | 4,010 | 3,950 | 3,990 | 42,800 | 997.50 |
| 2007-09-12 | 4,030 | 4,040 | 3,940 | 3,970 | 46,800 | 992.50 |
| 2007-09-11 | 3,900 | 4,000 | 3,880 | 3,980 | 45,700 | 995 |
| 2007-09-10 | 3,820 | 4,030 | 3,820 | 3,950 | 96,100 | 987.50 |
| 2007-09-07 | 3,940 | 3,950 | 3,840 | 3,870 | 83,400 | 967.50 |
| 2007-09-06 | 3,900 | 4,000 | 3,860 | 3,940 | 90,200 | 985 |
| 2007-09-05 | 3,880 | 4,020 | 3,880 | 3,950 | 106,200 | 987.50 |
| 2007-09-04 | 3,970 | 3,970 | 3,910 | 3,920 | 48,800 | 980 |
| 2007-09-03 | 4,070 | 4,070 | 3,950 | 3,990 | 155,300 | 997.50 |
| 2007-08-31 | 3,830 | 4,110 | 3,830 | 4,100 | 190,300 | 1,025 |
| 2007-08-30 | 3,600 | 3,890 | 3,590 | 3,830 | 176,100 | 957.50 |
| 2007-08-29 | 3,590 | 3,610 | 3,550 | 3,580 | 30,900 | 895 |
| 2007-08-28 | 3,730 | 3,770 | 3,660 | 3,700 | 53,000 | 925 |
| 2007-08-27 | 3,720 | 3,800 | 3,710 | 3,730 | 36,200 | 932.50 |
| 2007-08-24 | 3,700 | 3,750 | 3,650 | 3,680 | 53,700 | 920 |
| 2007-08-23 | 3,560 | 3,730 | 3,550 | 3,720 | 68,300 | 930 |
| 2007-08-22 | 3,550 | 3,650 | 3,500 | 3,590 | 34,100 | 897.50 |
| 2007-08-21 | 3,550 | 3,670 | 3,540 | 3,580 | 48,600 | 895 |
| 2007-08-20 | 3,570 | 3,620 | 3,520 | 3,550 | 48,100 | 887.50 |
| 2007-08-17 | 3,560 | 3,620 | 3,470 | 3,470 | 51,200 | 867.50 |
| 2007-08-16 | 3,740 | 3,790 | 3,580 | 3,700 | 65,000 | 925 |
| 2007-08-15 | 3,720 | 3,820 | 3,690 | 3,710 | 80,700 | 927.50 |
| 2007-08-14 | 3,880 | 3,930 | 3,680 | 3,860 | 106,100 | 965 |
| 2007-08-13 | 3,730 | 3,890 | 3,720 | 3,780 | 130,300 | 945 |
| 2007-08-10 | 3,680 | 3,720 | 3,460 | 3,490 | 103,900 | 872.50 |
| 2007-08-09 | 3,730 | 3,780 | 3,640 | 3,730 | 123,900 | 932.50 |
| 2007-08-08 | 3,670 | 3,740 | 3,650 | 3,680 | 56,000 | 920 |
| 2007-08-07 | 3,740 | 3,770 | 3,620 | 3,690 | 59,400 | 922.50 |
| 2007-08-06 | 3,700 | 3,770 | 3,670 | 3,720 | 58,100 | 930 |
| 2007-08-03 | 3,730 | 3,830 | 3,720 | 3,800 | 72,300 | 950 |
| 2007-08-02 | 3,780 | 3,910 | 3,310 | 3,660 | 198,900 | 915 |
| 2007-08-01 | 3,840 | 3,890 | 3,750 | 3,770 | 48,700 | 942.50 |
| 2007-07-31 | 3,910 | 3,960 | 3,880 | 3,940 | 32,400 | 985 |
| 2007-07-30 | 3,820 | 3,960 | 3,820 | 3,960 | 45,500 | 990 |
| 2007-07-27 | 3,890 | 3,910 | 3,820 | 3,870 | 47,600 | 967.50 |
| 2007-07-26 | 3,810 | 3,940 | 3,810 | 3,890 | 48,900 | 972.50 |
| 2007-07-25 | 3,780 | 3,830 | 3,780 | 3,810 | 37,700 | 952.50 |
| 2007-07-24 | 3,760 | 3,880 | 3,760 | 3,860 | 31,200 | 965 |
| 2007-07-23 | 3,790 | 3,830 | 3,740 | 3,760 | 28,300 | 940 |
| 2007-07-20 | 3,870 | 3,890 | 3,830 | 3,840 | 22,700 | 960 |
| 2007-07-19 | 3,840 | 3,890 | 3,840 | 3,860 | 26,200 | 965 |
| 2007-07-18 | 3,890 | 3,910 | 3,810 | 3,830 | 54,700 | 957.50 |
| 2007-07-17 | 3,810 | 3,950 | 3,800 | 3,910 | 84,700 | 977.50 |
| 2007-07-13 | 3,750 | 3,770 | 3,710 | 3,760 | 38,900 | 940 |
| 2007-07-12 | 3,660 | 3,740 | 3,660 | 3,710 | 42,200 | 927.50 |
| 2007-07-11 | 3,690 | 3,690 | 3,630 | 3,670 | 45,700 | 917.50 |
| 2007-07-10 | 3,740 | 3,750 | 3,700 | 3,720 | 19,800 | 930 |
| 2007-07-09 | 3,790 | 3,790 | 3,750 | 3,770 | 36,000 | 942.50 |
| 2007-07-06 | 3,780 | 3,820 | 3,720 | 3,740 | 74,800 | 935 |
| 2007-07-05 | 3,810 | 3,850 | 3,730 | 3,850 | 58,600 | 962.50 |
| 2007-07-04 | 3,880 | 3,880 | 3,830 | 3,840 | 41,400 | 960 |
| 2007-07-03 | 3,810 | 3,860 | 3,790 | 3,860 | 42,800 | 965 |
| 2007-07-02 | 3,800 | 3,820 | 3,740 | 3,770 | 77,000 | 942.50 |
| 2007-06-29 | 3,740 | 3,870 | 3,730 | 3,850 | 146,000 | 962.50 |
| 2007-06-28 | 3,560 | 3,650 | 3,530 | 3,630 | 78,000 | 907.50 |
| 2007-06-27 | 3,460 | 3,550 | 3,430 | 3,530 | 82,100 | 882.50 |
| 2007-06-26 | 3,500 | 3,500 | 3,420 | 3,450 | 50,600 | 862.50 |
| 2007-06-25 | 3,430 | 3,510 | 3,430 | 3,490 | 54,300 | 872.50 |
| 2007-06-22 | 3,430 | 3,480 | 3,410 | 3,470 | 58,800 | 867.50 |
| 2007-06-21 | 3,440 | 3,440 | 3,390 | 3,420 | 51,600 | 855 |
| 2007-06-20 | 3,450 | 3,450 | 3,400 | 3,450 | 27,600 | 862.50 |
| 2007-06-19 | 3,420 | 3,450 | 3,410 | 3,450 | 46,000 | 862.50 |
| 2007-06-18 | 3,500 | 3,500 | 3,400 | 3,430 | 108,100 | 857.50 |
| 2007-06-15 | 3,500 | 3,540 | 3,400 | 3,460 | 83,600 | 865 |
| 2007-06-14 | 3,430 | 3,490 | 3,380 | 3,490 | 56,600 | 872.50 |
| 2007-06-13 | 3,400 | 3,440 | 3,380 | 3,400 | 49,800 | 850 |
| 2007-06-12 | 3,490 | 3,490 | 3,430 | 3,440 | 22,600 | 860 |
| 2007-06-11 | 3,520 | 3,530 | 3,480 | 3,490 | 25,800 | 872.50 |
| 2007-06-08 | 3,520 | 3,570 | 3,440 | 3,470 | 66,800 | 867.50 |
| 2007-06-07 | 3,420 | 3,560 | 3,390 | 3,510 | 93,400 | 877.50 |
| 2007-06-06 | 3,420 | 3,480 | 3,410 | 3,470 | 33,500 | 867.50 |
| 2007-06-05 | 3,470 | 3,500 | 3,440 | 3,490 | 27,600 | 872.50 |
| 2007-06-04 | 3,580 | 3,590 | 3,500 | 3,510 | 48,500 | 877.50 |
| 2007-06-01 | 3,630 | 3,630 | 3,570 | 3,590 | 100,100 | 897.50 |
| 2007-05-31 | 3,480 | 3,690 | 3,430 | 3,680 | 111,500 | 920 |
| 2007-05-30 | 3,460 | 3,490 | 3,450 | 3,480 | 46,100 | 870 |
| 2007-05-29 | 3,500 | 3,530 | 3,480 | 3,500 | 84,600 | 875 |
| 2007-05-28 | 3,370 | 3,490 | 3,320 | 3,480 | 120,800 | 870 |
| 2007-05-25 | 3,230 | 3,280 | 3,180 | 3,270 | 72,900 | 817.50 |
| 2007-05-24 | 3,210 | 3,250 | 3,200 | 3,230 | 34,100 | 807.50 |
| 2007-05-23 | 3,220 | 3,310 | 3,220 | 3,240 | 43,200 | 810 |
| 2007-05-22 | 3,160 | 3,200 | 3,130 | 3,190 | 62,700 | 797.50 |
| 2007-05-21 | 3,230 | 3,250 | 3,160 | 3,180 | 34,900 | 795 |
| 2007-05-18 | 3,360 | 3,360 | 3,200 | 3,220 | 50,800 | 805 |
| 2007-05-17 | 3,290 | 3,340 | 3,240 | 3,270 | 70,400 | 817.50 |
| 2007-05-16 | 3,430 | 3,450 | 3,200 | 3,230 | 120,000 | 807.50 |
| 2007-05-15 | 3,510 | 3,530 | 3,380 | 3,400 | 50,200 | 850 |
| 2007-05-14 | 3,570 | 3,590 | 3,460 | 3,500 | 46,500 | 875 |
| 2007-05-11 | 3,570 | 3,590 | 3,550 | 3,560 | 33,500 | 890 |
| 2007-05-10 | 3,650 | 3,660 | 3,570 | 3,570 | 34,200 | 892.50 |
| 2007-05-09 | 3,690 | 3,700 | 3,610 | 3,640 | 35,400 | 910 |
| 2007-05-08 | 3,700 | 3,720 | 3,670 | 3,680 | 20,400 | 920 |
| 2007-05-07 | 3,700 | 3,770 | 3,700 | 3,710 | 53,500 | 927.50 |
| 2007-05-02 | 3,660 | 3,690 | 3,650 | 3,670 | 26,600 | 917.50 |
| 2007-05-01 | 3,730 | 3,740 | 3,630 | 3,630 | 54,600 | 907.50 |
| 2007-04-27 | 3,740 | 3,790 | 3,720 | 3,730 | 26,000 | 932.50 |
| 2007-04-26 | 3,800 | 3,820 | 3,730 | 3,740 | 38,900 | 935 |
| 2007-04-25 | 3,820 | 3,820 | 3,750 | 3,780 | 47,900 | 945 |
| 2007-04-24 | 3,850 | 3,890 | 3,830 | 3,850 | 43,500 | 962.50 |
| 2007-04-23 | 3,930 | 3,930 | 3,830 | 3,880 | 46,500 | 970 |
| 2007-04-20 | 3,930 | 3,930 | 3,850 | 3,880 | 41,300 | 970 |
| 2007-04-19 | 3,900 | 3,930 | 3,870 | 3,920 | 58,500 | 980 |
| 2007-04-18 | 3,810 | 3,890 | 3,780 | 3,860 | 59,600 | 965 |
| 2007-04-17 | 3,810 | 3,850 | 3,730 | 3,760 | 41,600 | 940 |
| 2007-04-16 | 3,860 | 3,890 | 3,730 | 3,780 | 151,200 | 945 |
| 2007-04-13 | 3,910 | 3,920 | 3,840 | 3,850 | 55,400 | 962.50 |
| 2007-04-12 | 3,950 | 3,980 | 3,910 | 3,920 | 44,300 | 980 |
| 2007-04-11 | 3,980 | 4,060 | 3,930 | 3,950 | 58,400 | 987.50 |
| 2007-04-10 | 3,940 | 3,960 | 3,910 | 3,930 | 46,300 | 982.50 |
| 2007-04-09 | 3,970 | 4,000 | 3,940 | 3,990 | 42,200 | 997.50 |
| 2007-04-06 | 4,020 | 4,040 | 3,970 | 3,990 | 24,800 | 997.50 |
| 2007-04-05 | 4,070 | 4,070 | 4,020 | 4,050 | 22,200 | 1,012.50 |
| 2007-04-04 | 4,030 | 4,080 | 4,020 | 4,070 | 38,800 | 1,017.50 |
| 2007-04-03 | 4,050 | 4,060 | 4,000 | 4,040 | 37,700 | 1,010 |
| 2007-04-02 | 4,160 | 4,190 | 4,040 | 4,060 | 41,200 | 1,015 |
| 2007-03-30 | 4,030 | 4,290 | 4,020 | 4,210 | 105,900 | 1,052.50 |
| 2007-03-29 | 4,010 | 4,060 | 3,990 | 4,060 | 44,900 | 1,015 |
| 2007-03-28 | 3,990 | 4,040 | 3,990 | 4,030 | 48,600 | 1,007.50 |
| 2007-03-27 | 4,030 | 4,070 | 4,020 | 4,040 | 39,600 | 1,010 |
| 2007-03-26 | 3,990 | 4,030 | 3,980 | 4,030 | 37,000 | 1,007.50 |
| 2007-03-23 | 3,950 | 4,000 | 3,880 | 3,980 | 65,700 | 995 |
| 2007-03-22 | 3,940 | 3,950 | 3,900 | 3,930 | 38,400 | 982.50 |
| 2007-03-20 | 3,890 | 3,910 | 3,800 | 3,830 | 64,600 | 957.50 |
| 2007-03-19 | 3,840 | 3,860 | 3,820 | 3,840 | 23,500 | 960 |
| 2007-03-16 | 3,880 | 3,900 | 3,830 | 3,850 | 31,500 | 962.50 |
| 2007-03-15 | 3,890 | 3,930 | 3,800 | 3,830 | 52,900 | 957.50 |
| 2007-03-14 | 3,900 | 3,920 | 3,880 | 3,880 | 18,800 | 970 |
| 2007-03-13 | 4,040 | 4,080 | 4,040 | 4,040 | 41,200 | 1,010 |
| 2007-03-12 | 4,010 | 4,030 | 3,940 | 3,970 | 27,100 | 992.50 |
| 2007-03-09 | 3,960 | 4,040 | 3,950 | 4,030 | 52,200 | 1,007.50 |
| 2007-03-08 | 3,830 | 3,910 | 3,830 | 3,910 | 22,700 | 977.50 |
| 2007-03-07 | 3,910 | 3,950 | 3,800 | 3,800 | 54,100 | 950 |
| 2007-03-06 | 3,750 | 3,920 | 3,750 | 3,910 | 99,100 | 977.50 |
| 2007-03-05 | 3,950 | 3,960 | 3,770 | 3,800 | 45,700 | 950 |
| 2007-03-02 | 4,110 | 4,110 | 3,980 | 4,000 | 37,700 | 1,000 |
| 2007-03-01 | 4,070 | 4,160 | 4,070 | 4,100 | 50,100 | 1,025 |
| 2007-02-28 | 4,000 | 4,140 | 4,000 | 4,050 | 39,300 | 1,012.50 |
| 2007-02-27 | 4,260 | 4,300 | 4,230 | 4,250 | 14,300 | 1,062.50 |
| 2007-02-26 | 4,310 | 4,310 | 4,250 | 4,290 | 50,700 | 1,072.50 |
| 2007-02-23 | 4,280 | 4,310 | 4,260 | 4,280 | 37,500 | 1,070 |
| 2007-02-22 | 4,310 | 4,310 | 4,270 | 4,280 | 26,900 | 1,070 |
| 2007-02-21 | 4,270 | 4,320 | 4,260 | 4,280 | 38,300 | 1,070 |
| 2007-02-20 | 4,270 | 4,300 | 4,250 | 4,270 | 30,300 | 1,067.50 |
| 2007-02-19 | 4,270 | 4,320 | 4,260 | 4,260 | 36,100 | 1,065 |
| 2007-02-16 | 4,310 | 4,320 | 4,230 | 4,270 | 29,100 | 1,067.50 |
| 2007-02-15 | 4,270 | 4,330 | 4,210 | 4,320 | 57,400 | 1,080 |
| 2007-02-14 | 4,080 | 4,180 | 4,080 | 4,180 | 39,700 | 1,045 |
| 2007-02-13 | 4,150 | 4,170 | 4,060 | 4,070 | 37,700 | 1,017.50 |
| 2007-02-09 | 4,120 | 4,190 | 4,090 | 4,140 | 58,400 | 1,035 |
| 2007-02-08 | 4,280 | 4,280 | 4,160 | 4,170 | 40,700 | 1,042.50 |
| 2007-02-07 | 4,300 | 4,320 | 4,230 | 4,230 | 27,600 | 1,057.50 |
| 2007-02-06 | 4,290 | 4,330 | 4,280 | 4,310 | 29,500 | 1,077.50 |
| 2007-02-05 | 4,350 | 4,350 | 4,240 | 4,250 | 23,500 | 1,062.50 |
| 2007-02-02 | 4,300 | 4,340 | 4,300 | 4,320 | 14,600 | 1,080 |
| 2007-02-01 | 4,240 | 4,320 | 4,220 | 4,290 | 21,700 | 1,072.50 |
| 2007-01-31 | 4,320 | 4,320 | 4,220 | 4,240 | 38,000 | 1,060 |
| 2007-01-30 | 4,340 | 4,350 | 4,280 | 4,310 | 27,000 | 1,077.50 |
| 2007-01-29 | 4,320 | 4,330 | 4,290 | 4,310 | 21,600 | 1,077.50 |
| 2007-01-26 | 4,330 | 4,340 | 4,270 | 4,270 | 31,200 | 1,067.50 |
| 2007-01-25 | 4,340 | 4,350 | 4,310 | 4,330 | 39,600 | 1,082.50 |
| 2007-01-24 | 4,340 | 4,350 | 4,270 | 4,280 | 14,900 | 1,070 |
| 2007-01-23 | 4,350 | 4,380 | 4,280 | 4,300 | 54,500 | 1,075 |
| 2007-01-22 | 4,380 | 4,390 | 4,300 | 4,310 | 25,900 | 1,077.50 |
| 2007-01-19 | 4,290 | 4,340 | 4,270 | 4,340 | 19,500 | 1,085 |
| 2007-01-18 | 4,260 | 4,330 | 4,250 | 4,330 | 25,100 | 1,082.50 |
| 2007-01-17 | 4,270 | 4,290 | 4,210 | 4,270 | 24,400 | 1,067.50 |
| 2007-01-16 | 4,280 | 4,320 | 4,280 | 4,300 | 42,200 | 1,075 |
| 2007-01-15 | 4,300 | 4,320 | 4,200 | 4,260 | 54,400 | 1,065 |
| 2007-01-12 | 4,240 | 4,300 | 4,150 | 4,250 | 64,600 | 1,062.50 |
| 2007-01-11 | 4,250 | 4,250 | 4,190 | 4,210 | 40,500 | 1,052.50 |
| 2007-01-10 | 4,250 | 4,280 | 4,150 | 4,170 | 38,900 | 1,042.50 |
| 2007-01-09 | 4,150 | 4,290 | 4,150 | 4,250 | 50,500 | 1,062.50 |
| 2007-01-05 | 4,150 | 4,170 | 4,140 | 4,140 | 46,100 | 1,035 |
| 2007-01-04 | 4,100 | 4,120 | 4,100 | 4,110 | 21,400 | 1,027.50 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株
