9684 (株)スクウェア・エニックス・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 | 3,530 | 3,550 | 3,420 | 3,420 | 171,700 | 3,420 |
| 2007-12-27 | 3,560 | 3,570 | 3,530 | 3,570 | 173,000 | 3,570 |
| 2007-12-26 | 3,450 | 3,590 | 3,440 | 3,580 | 365,400 | 3,580 |
| 2007-12-25 | 3,470 | 3,470 | 3,420 | 3,440 | 187,800 | 3,440 |
| 2007-12-21 | 3,250 | 3,440 | 3,240 | 3,440 | 361,800 | 3,440 |
| 2007-12-20 | 3,390 | 3,390 | 3,270 | 3,290 | 257,500 | 3,290 |
| 2007-12-19 | 3,420 | 3,430 | 3,350 | 3,350 | 249,400 | 3,350 |
| 2007-12-18 | 3,390 | 3,470 | 3,320 | 3,470 | 361,800 | 3,470 |
| 2007-12-17 | 3,450 | 3,490 | 3,430 | 3,440 | 294,300 | 3,440 |
| 2007-12-14 | 3,510 | 3,510 | 3,430 | 3,470 | 392,800 | 3,470 |
| 2007-12-13 | 3,470 | 3,500 | 3,420 | 3,480 | 271,000 | 3,480 |
| 2007-12-12 | 3,480 | 3,490 | 3,460 | 3,470 | 284,300 | 3,470 |
| 2007-12-11 | 3,500 | 3,540 | 3,480 | 3,520 | 300,100 | 3,520 |
| 2007-12-10 | 3,530 | 3,540 | 3,470 | 3,490 | 341,500 | 3,490 |
| 2007-12-07 | 3,580 | 3,600 | 3,490 | 3,500 | 649,200 | 3,500 |
| 2007-12-06 | 3,630 | 3,630 | 3,510 | 3,550 | 284,100 | 3,550 |
| 2007-12-05 | 3,570 | 3,630 | 3,510 | 3,600 | 408,300 | 3,600 |
| 2007-12-04 | 3,520 | 3,590 | 3,520 | 3,560 | 248,000 | 3,560 |
| 2007-12-03 | 3,550 | 3,560 | 3,470 | 3,540 | 395,400 | 3,540 |
| 2007-11-30 | 3,620 | 3,620 | 3,450 | 3,520 | 2,181,200 | 3,520 |
| 2007-11-29 | 3,660 | 3,740 | 3,590 | 3,620 | 772,700 | 3,620 |
| 2007-11-28 | 3,610 | 3,670 | 3,550 | 3,630 | 576,200 | 3,630 |
| 2007-11-27 | 3,490 | 3,670 | 3,490 | 3,660 | 526,400 | 3,660 |
| 2007-11-26 | 3,450 | 3,540 | 3,410 | 3,520 | 422,800 | 3,520 |
| 2007-11-22 | 3,430 | 3,480 | 3,360 | 3,450 | 821,400 | 3,450 |
| 2007-11-21 | 3,590 | 3,600 | 3,460 | 3,530 | 795,000 | 3,530 |
| 2007-11-20 | 3,580 | 3,630 | 3,450 | 3,590 | 677,600 | 3,590 |
| 2007-11-19 | 3,730 | 3,760 | 3,490 | 3,670 | 651,000 | 3,670 |
| 2007-11-16 | 3,640 | 3,730 | 3,600 | 3,710 | 294,800 | 3,710 |
| 2007-11-15 | 3,660 | 3,740 | 3,620 | 3,690 | 431,400 | 3,690 |
| 2007-11-14 | 3,570 | 3,620 | 3,560 | 3,620 | 241,900 | 3,620 |
| 2007-11-13 | 3,550 | 3,600 | 3,470 | 3,510 | 442,600 | 3,510 |
| 2007-11-12 | 3,640 | 3,670 | 3,570 | 3,580 | 431,900 | 3,580 |
| 2007-11-09 | 3,720 | 3,770 | 3,700 | 3,740 | 560,200 | 3,740 |
| 2007-11-08 | 3,700 | 3,750 | 3,660 | 3,710 | 528,000 | 3,710 |
| 2007-11-07 | 3,750 | 3,980 | 3,750 | 3,800 | 1,705,700 | 3,800 |
| 2007-11-06 | 3,550 | 3,670 | 3,550 | 3,660 | 754,500 | 3,660 |
| 2007-11-05 | 3,600 | 3,610 | 3,490 | 3,540 | 386,200 | 3,540 |
| 2007-11-02 | 3,700 | 3,700 | 3,610 | 3,630 | 250,000 | 3,630 |
| 2007-11-01 | 3,760 | 3,780 | 3,690 | 3,710 | 211,600 | 3,710 |
| 2007-10-31 | 3,750 | 3,780 | 3,730 | 3,780 | 399,400 | 3,780 |
| 2007-10-30 | 3,740 | 3,770 | 3,720 | 3,740 | 280,600 | 3,740 |
| 2007-10-29 | 3,710 | 3,750 | 3,710 | 3,730 | 269,000 | 3,730 |
| 2007-10-26 | 3,630 | 3,710 | 3,620 | 3,690 | 395,100 | 3,690 |
| 2007-10-25 | 3,620 | 3,650 | 3,590 | 3,620 | 247,100 | 3,620 |
| 2007-10-24 | 3,700 | 3,700 | 3,640 | 3,660 | 365,200 | 3,660 |
| 2007-10-23 | 3,640 | 3,700 | 3,640 | 3,670 | 194,800 | 3,670 |
| 2007-10-22 | 3,660 | 3,700 | 3,650 | 3,660 | 287,500 | 3,660 |
| 2007-10-19 | 3,810 | 3,810 | 3,750 | 3,760 | 287,400 | 3,760 |
| 2007-10-18 | 3,840 | 3,850 | 3,810 | 3,820 | 492,500 | 3,820 |
| 2007-10-17 | 3,840 | 3,850 | 3,790 | 3,830 | 694,400 | 3,830 |
| 2007-10-16 | 3,840 | 3,850 | 3,780 | 3,810 | 830,200 | 3,810 |
| 2007-10-15 | 3,780 | 3,840 | 3,770 | 3,820 | 773,800 | 3,820 |
| 2007-10-12 | 3,810 | 3,820 | 3,770 | 3,780 | 591,000 | 3,780 |
| 2007-10-11 | 3,840 | 3,840 | 3,740 | 3,810 | 781,500 | 3,810 |
| 2007-10-10 | 3,840 | 3,880 | 3,820 | 3,850 | 487,200 | 3,850 |
| 2007-10-09 | 3,810 | 3,860 | 3,770 | 3,800 | 579,200 | 3,800 |
| 2007-10-05 | 3,850 | 3,850 | 3,770 | 3,800 | 458,600 | 3,800 |
| 2007-10-04 | 3,830 | 3,950 | 3,820 | 3,900 | 1,016,500 | 3,900 |
| 2007-10-03 | 3,790 | 3,830 | 3,770 | 3,830 | 620,800 | 3,830 |
| 2007-10-02 | 3,770 | 3,800 | 3,750 | 3,780 | 368,000 | 3,780 |
| 2007-10-01 | 3,800 | 3,820 | 3,720 | 3,740 | 381,000 | 3,740 |
| 2007-09-28 | 3,800 | 3,830 | 3,770 | 3,800 | 458,400 | 3,800 |
| 2007-09-27 | 3,790 | 3,820 | 3,770 | 3,800 | 346,800 | 3,800 |
| 2007-09-26 | 3,770 | 3,780 | 3,720 | 3,760 | 280,400 | 3,760 |
| 2007-09-25 | 3,710 | 3,790 | 3,700 | 3,770 | 836,800 | 3,770 |
| 2007-09-21 | 3,660 | 3,700 | 3,660 | 3,670 | 177,900 | 3,670 |
| 2007-09-20 | 3,700 | 3,750 | 3,650 | 3,660 | 476,800 | 3,660 |
| 2007-09-19 | 3,780 | 3,800 | 3,720 | 3,750 | 465,700 | 3,750 |
| 2007-09-18 | 3,730 | 3,730 | 3,650 | 3,680 | 427,700 | 3,680 |
| 2007-09-14 | 3,770 | 3,800 | 3,750 | 3,780 | 487,200 | 3,780 |
| 2007-09-13 | 3,820 | 3,870 | 3,770 | 3,800 | 407,200 | 3,800 |
| 2007-09-12 | 3,880 | 3,880 | 3,790 | 3,800 | 746,100 | 3,800 |
| 2007-09-11 | 3,850 | 3,910 | 3,830 | 3,870 | 1,029,000 | 3,870 |
| 2007-09-10 | 3,680 | 3,810 | 3,660 | 3,760 | 628,100 | 3,760 |
| 2007-09-07 | 3,730 | 3,780 | 3,700 | 3,750 | 607,300 | 3,750 |
| 2007-09-06 | 3,640 | 3,720 | 3,620 | 3,710 | 367,400 | 3,710 |
| 2007-09-05 | 3,680 | 3,710 | 3,660 | 3,670 | 367,300 | 3,670 |
| 2007-09-04 | 3,610 | 3,700 | 3,610 | 3,680 | 617,700 | 3,680 |
| 2007-09-03 | 3,540 | 3,580 | 3,520 | 3,570 | 177,100 | 3,570 |
| 2007-08-31 | 3,450 | 3,590 | 3,430 | 3,590 | 319,200 | 3,590 |
| 2007-08-30 | 3,430 | 3,510 | 3,430 | 3,470 | 570,500 | 3,470 |
| 2007-08-29 | 3,430 | 3,460 | 3,390 | 3,420 | 1,176,800 | 3,420 |
| 2007-08-28 | 3,490 | 3,590 | 3,330 | 3,550 | 2,437,800 | 3,550 |
| 2007-08-27 | 3,650 | 3,720 | 3,640 | 3,660 | 432,800 | 3,660 |
| 2007-08-24 | 3,600 | 3,630 | 3,560 | 3,620 | 369,500 | 3,620 |
| 2007-08-23 | 3,500 | 3,550 | 3,460 | 3,550 | 368,600 | 3,550 |
| 2007-08-22 | 3,450 | 3,480 | 3,420 | 3,450 | 220,400 | 3,450 |
| 2007-08-21 | 3,300 | 3,530 | 3,260 | 3,420 | 937,400 | 3,420 |
| 2007-08-20 | 3,360 | 3,420 | 3,190 | 3,230 | 794,400 | 3,230 |
| 2007-08-17 | 3,450 | 3,450 | 3,310 | 3,340 | 502,300 | 3,340 |
| 2007-08-16 | 3,510 | 3,520 | 3,420 | 3,480 | 358,700 | 3,480 |
| 2007-08-15 | 3,620 | 3,660 | 3,530 | 3,560 | 391,600 | 3,560 |
| 2007-08-14 | 3,680 | 3,740 | 3,660 | 3,710 | 911,600 | 3,710 |
| 2007-08-13 | 3,500 | 3,730 | 3,450 | 3,690 | 916,600 | 3,690 |
| 2007-08-10 | 3,540 | 3,560 | 3,410 | 3,410 | 711,100 | 3,410 |
| 2007-08-09 | 3,640 | 3,640 | 3,550 | 3,560 | 825,800 | 3,560 |
| 2007-08-08 | 3,670 | 3,690 | 3,640 | 3,660 | 407,800 | 3,660 |
| 2007-08-07 | 3,670 | 3,730 | 3,640 | 3,670 | 1,119,900 | 3,670 |
| 2007-08-06 | 3,490 | 3,670 | 3,470 | 3,640 | 868,400 | 3,640 |
| 2007-08-03 | 3,520 | 3,560 | 3,470 | 3,480 | 460,300 | 3,480 |
| 2007-08-02 | 3,490 | 3,520 | 3,460 | 3,500 | 382,500 | 3,500 |
| 2007-08-01 | 3,480 | 3,500 | 3,460 | 3,470 | 709,000 | 3,470 |
| 2007-07-31 | 3,510 | 3,510 | 3,420 | 3,450 | 419,300 | 3,450 |
| 2007-07-30 | 3,430 | 3,670 | 3,350 | 3,480 | 1,838,300 | 3,480 |
| 2007-07-27 | 3,480 | 3,480 | 3,410 | 3,470 | 320,500 | 3,470 |
| 2007-07-26 | 3,510 | 3,530 | 3,480 | 3,480 | 325,600 | 3,480 |
| 2007-07-25 | 3,430 | 3,530 | 3,410 | 3,530 | 391,800 | 3,530 |
| 2007-07-24 | 3,480 | 3,490 | 3,450 | 3,460 | 246,500 | 3,460 |
| 2007-07-23 | 3,490 | 3,510 | 3,460 | 3,500 | 238,300 | 3,500 |
| 2007-07-20 | 3,510 | 3,510 | 3,460 | 3,480 | 298,600 | 3,480 |
| 2007-07-19 | 3,490 | 3,540 | 3,480 | 3,510 | 428,100 | 3,510 |
| 2007-07-18 | 3,480 | 3,520 | 3,440 | 3,480 | 399,100 | 3,480 |
| 2007-07-17 | 3,500 | 3,510 | 3,480 | 3,480 | 289,200 | 3,480 |
| 2007-07-13 | 3,500 | 3,510 | 3,470 | 3,500 | 374,300 | 3,500 |
| 2007-07-12 | 3,460 | 3,510 | 3,450 | 3,480 | 420,000 | 3,480 |
| 2007-07-11 | 3,530 | 3,540 | 3,450 | 3,490 | 495,700 | 3,490 |
| 2007-07-10 | 3,600 | 3,640 | 3,540 | 3,580 | 950,500 | 3,580 |
| 2007-07-09 | 3,400 | 3,610 | 3,380 | 3,570 | 1,875,500 | 3,570 |
| 2007-07-06 | 3,440 | 3,440 | 3,370 | 3,390 | 948,300 | 3,390 |
| 2007-07-05 | 3,320 | 3,490 | 3,310 | 3,460 | 1,074,900 | 3,460 |
| 2007-07-04 | 3,350 | 3,380 | 3,310 | 3,350 | 643,600 | 3,350 |
| 2007-07-03 | 3,250 | 3,350 | 3,240 | 3,340 | 1,054,800 | 3,340 |
| 2007-07-02 | 3,130 | 3,240 | 3,120 | 3,210 | 685,300 | 3,210 |
| 2007-06-29 | 3,050 | 3,110 | 3,050 | 3,110 | 372,000 | 3,110 |
| 2007-06-28 | 3,030 | 3,040 | 3,020 | 3,030 | 247,100 | 3,030 |
| 2007-06-27 | 3,070 | 3,070 | 3,010 | 3,030 | 398,600 | 3,030 |
| 2007-06-26 | 3,080 | 3,110 | 3,040 | 3,070 | 366,500 | 3,070 |
| 2007-06-25 | 3,130 | 3,150 | 3,080 | 3,080 | 271,400 | 3,080 |
| 2007-06-22 | 3,120 | 3,160 | 3,100 | 3,140 | 313,800 | 3,140 |
| 2007-06-21 | 3,080 | 3,170 | 3,070 | 3,150 | 1,154,100 | 3,150 |
| 2007-06-20 | 3,000 | 3,060 | 2,995 | 3,050 | 530,000 | 3,050 |
| 2007-06-19 | 3,010 | 3,010 | 2,980 | 2,995 | 711,900 | 2,995 |
| 2007-06-18 | 3,020 | 3,020 | 2,950 | 3,010 | 1,150,500 | 3,010 |
| 2007-06-15 | 3,050 | 3,050 | 3,010 | 3,030 | 547,300 | 3,030 |
| 2007-06-14 | 3,030 | 3,040 | 3,000 | 3,010 | 445,100 | 3,010 |
| 2007-06-13 | 2,995 | 3,030 | 2,995 | 3,010 | 355,000 | 3,010 |
| 2007-06-12 | 3,090 | 3,100 | 2,990 | 3,020 | 475,600 | 3,020 |
| 2007-06-11 | 3,060 | 3,110 | 3,060 | 3,070 | 221,500 | 3,070 |
| 2007-06-08 | 3,090 | 3,100 | 3,030 | 3,080 | 440,400 | 3,080 |
| 2007-06-07 | 3,140 | 3,140 | 3,110 | 3,110 | 360,000 | 3,110 |
| 2007-06-06 | 3,150 | 3,170 | 3,120 | 3,140 | 376,800 | 3,140 |
| 2007-06-05 | 3,150 | 3,190 | 3,130 | 3,140 | 406,500 | 3,140 |
| 2007-06-04 | 3,110 | 3,160 | 3,100 | 3,120 | 486,000 | 3,120 |
| 2007-06-01 | 3,190 | 3,190 | 3,150 | 3,150 | 337,200 | 3,150 |
| 2007-05-31 | 3,140 | 3,200 | 3,120 | 3,180 | 351,700 | 3,180 |
| 2007-05-30 | 3,140 | 3,140 | 3,100 | 3,140 | 455,200 | 3,140 |
| 2007-05-29 | 3,200 | 3,200 | 3,120 | 3,150 | 503,400 | 3,150 |
| 2007-05-28 | 3,120 | 3,200 | 3,100 | 3,180 | 595,900 | 3,180 |
| 2007-05-25 | 3,100 | 3,160 | 3,070 | 3,140 | 1,254,700 | 3,140 |
| 2007-05-24 | 3,080 | 3,200 | 2,995 | 3,110 | 3,921,800 | 3,110 |
| 2007-05-23 | 3,310 | 3,390 | 2,835 | 2,885 | 3,935,300 | 2,885 |
| 2007-05-22 | 3,220 | 3,280 | 3,210 | 3,250 | 345,700 | 3,250 |
| 2007-05-21 | 3,260 | 3,280 | 3,190 | 3,220 | 337,300 | 3,220 |
| 2007-05-18 | 3,210 | 3,250 | 3,200 | 3,230 | 313,100 | 3,230 |
| 2007-05-17 | 3,110 | 3,210 | 3,110 | 3,210 | 287,000 | 3,210 |
| 2007-05-16 | 3,190 | 3,200 | 3,100 | 3,120 | 495,000 | 3,120 |
| 2007-05-15 | 3,200 | 3,240 | 3,180 | 3,200 | 246,800 | 3,200 |
| 2007-05-14 | 3,300 | 3,300 | 3,160 | 3,200 | 549,000 | 3,200 |
| 2007-05-11 | 3,300 | 3,310 | 3,290 | 3,290 | 272,800 | 3,290 |
| 2007-05-10 | 3,360 | 3,360 | 3,290 | 3,310 | 732,300 | 3,310 |
| 2007-05-09 | 3,300 | 3,500 | 3,290 | 3,330 | 1,403,500 | 3,330 |
| 2007-05-08 | 3,200 | 3,260 | 3,190 | 3,250 | 355,600 | 3,250 |
| 2007-05-07 | 3,200 | 3,210 | 3,180 | 3,200 | 319,000 | 3,200 |
| 2007-05-02 | 3,070 | 3,170 | 3,070 | 3,150 | 280,700 | 3,150 |
| 2007-05-01 | 3,080 | 3,090 | 3,050 | 3,060 | 249,800 | 3,060 |
| 2007-04-27 | 3,090 | 3,130 | 3,040 | 3,060 | 266,100 | 3,060 |
| 2007-04-26 | 3,110 | 3,140 | 3,070 | 3,090 | 231,300 | 3,090 |
| 2007-04-25 | 3,150 | 3,170 | 3,110 | 3,140 | 146,100 | 3,140 |
| 2007-04-24 | 3,160 | 3,170 | 3,140 | 3,160 | 128,200 | 3,160 |
| 2007-04-23 | 3,120 | 3,150 | 3,120 | 3,140 | 240,600 | 3,140 |
| 2007-04-20 | 3,120 | 3,130 | 3,080 | 3,100 | 210,200 | 3,100 |
| 2007-04-19 | 3,150 | 3,170 | 3,070 | 3,110 | 377,200 | 3,110 |
| 2007-04-18 | 3,190 | 3,230 | 3,180 | 3,190 | 538,200 | 3,190 |
| 2007-04-17 | 3,200 | 3,210 | 3,150 | 3,160 | 298,800 | 3,160 |
| 2007-04-16 | 3,180 | 3,210 | 3,170 | 3,200 | 297,600 | 3,200 |
| 2007-04-13 | 3,200 | 3,200 | 3,120 | 3,130 | 369,200 | 3,130 |
| 2007-04-12 | 3,200 | 3,200 | 3,160 | 3,180 | 346,800 | 3,180 |
| 2007-04-11 | 3,200 | 3,230 | 3,200 | 3,210 | 635,900 | 3,210 |
| 2007-04-10 | 3,180 | 3,210 | 3,160 | 3,190 | 688,600 | 3,190 |
| 2007-04-09 | 3,200 | 3,250 | 3,170 | 3,220 | 515,300 | 3,220 |
| 2007-04-06 | 3,160 | 3,180 | 3,140 | 3,150 | 482,300 | 3,150 |
| 2007-04-05 | 3,090 | 3,120 | 3,070 | 3,110 | 231,800 | 3,110 |
| 2007-04-04 | 3,030 | 3,100 | 3,010 | 3,080 | 438,100 | 3,080 |
| 2007-04-03 | 3,050 | 3,060 | 3,010 | 3,020 | 270,200 | 3,020 |
| 2007-04-02 | 3,040 | 3,090 | 3,040 | 3,040 | 220,400 | 3,040 |
| 2007-03-30 | 3,050 | 3,070 | 3,030 | 3,040 | 284,000 | 3,040 |
| 2007-03-29 | 3,040 | 3,050 | 3,020 | 3,040 | 131,200 | 3,040 |
| 2007-03-28 | 3,030 | 3,080 | 3,020 | 3,050 | 134,600 | 3,050 |
| 2007-03-27 | 3,040 | 3,060 | 3,010 | 3,030 | 155,500 | 3,030 |
| 2007-03-26 | 3,050 | 3,070 | 3,040 | 3,060 | 191,500 | 3,060 |
| 2007-03-23 | 3,130 | 3,130 | 3,040 | 3,060 | 441,400 | 3,060 |
| 2007-03-22 | 3,110 | 3,120 | 3,080 | 3,090 | 151,900 | 3,090 |
| 2007-03-20 | 3,060 | 3,110 | 3,050 | 3,060 | 578,200 | 3,060 |
| 2007-03-19 | 3,000 | 3,050 | 2,990 | 3,030 | 454,500 | 3,030 |
| 2007-03-16 | 3,010 | 3,030 | 2,960 | 2,995 | 572,800 | 2,995 |
| 2007-03-15 | 2,975 | 3,020 | 2,975 | 3,010 | 471,400 | 3,010 |
| 2007-03-14 | 2,970 | 2,990 | 2,930 | 2,970 | 680,300 | 2,970 |
| 2007-03-13 | 3,020 | 3,020 | 2,990 | 3,000 | 331,700 | 3,000 |
| 2007-03-12 | 3,000 | 3,010 | 2,970 | 3,010 | 363,900 | 3,010 |
| 2007-03-09 | 2,980 | 3,020 | 2,965 | 2,985 | 510,600 | 2,985 |
| 2007-03-08 | 2,830 | 2,950 | 2,815 | 2,945 | 527,700 | 2,945 |
| 2007-03-07 | 2,965 | 2,965 | 2,870 | 2,880 | 370,200 | 2,880 |
| 2007-03-06 | 2,835 | 2,960 | 2,820 | 2,945 | 597,400 | 2,945 |
| 2007-03-05 | 2,940 | 2,940 | 2,860 | 2,875 | 499,400 | 2,875 |
| 2007-03-02 | 3,010 | 3,010 | 2,930 | 2,975 | 578,700 | 2,975 |
| 2007-03-01 | 3,070 | 3,080 | 2,950 | 3,010 | 525,500 | 3,010 |
| 2007-02-28 | 2,955 | 3,060 | 2,900 | 3,040 | 446,400 | 3,040 |
| 2007-02-27 | 3,150 | 3,150 | 3,100 | 3,120 | 318,200 | 3,120 |
| 2007-02-26 | 3,160 | 3,170 | 3,120 | 3,140 | 471,200 | 3,140 |
| 2007-02-23 | 3,210 | 3,230 | 3,150 | 3,170 | 403,500 | 3,170 |
| 2007-02-22 | 3,150 | 3,220 | 3,130 | 3,210 | 362,100 | 3,210 |
| 2007-02-21 | 3,170 | 3,180 | 3,110 | 3,140 | 289,600 | 3,140 |
| 2007-02-20 | 3,200 | 3,200 | 3,140 | 3,160 | 304,400 | 3,160 |
| 2007-02-19 | 3,230 | 3,250 | 3,180 | 3,190 | 236,600 | 3,190 |
| 2007-02-16 | 3,210 | 3,230 | 3,140 | 3,200 | 429,800 | 3,200 |
| 2007-02-15 | 3,250 | 3,260 | 3,210 | 3,240 | 366,500 | 3,240 |
| 2007-02-14 | 3,240 | 3,270 | 3,220 | 3,230 | 429,600 | 3,230 |
| 2007-02-13 | 3,260 | 3,270 | 3,230 | 3,250 | 470,500 | 3,250 |
| 2007-02-09 | 3,330 | 3,350 | 3,290 | 3,310 | 628,900 | 3,310 |
| 2007-02-08 | 3,290 | 3,330 | 3,270 | 3,310 | 859,500 | 3,310 |
| 2007-02-07 | 3,260 | 3,270 | 3,240 | 3,260 | 332,500 | 3,260 |
| 2007-02-06 | 3,260 | 3,290 | 3,250 | 3,260 | 414,600 | 3,260 |
| 2007-02-05 | 3,290 | 3,300 | 3,260 | 3,270 | 378,100 | 3,270 |
| 2007-02-02 | 3,280 | 3,300 | 3,250 | 3,270 | 529,500 | 3,270 |
| 2007-02-01 | 3,300 | 3,320 | 3,240 | 3,260 | 729,600 | 3,260 |
| 2007-01-31 | 3,350 | 3,360 | 3,250 | 3,290 | 1,707,800 | 3,290 |
| 2007-01-30 | 3,310 | 3,360 | 3,260 | 3,300 | 1,830,300 | 3,300 |
| 2007-01-29 | 3,250 | 3,260 | 3,220 | 3,240 | 311,200 | 3,240 |
| 2007-01-26 | 3,250 | 3,260 | 3,220 | 3,260 | 543,300 | 3,260 |
| 2007-01-25 | 3,240 | 3,260 | 3,210 | 3,210 | 376,400 | 3,210 |
| 2007-01-24 | 3,240 | 3,260 | 3,180 | 3,210 | 619,500 | 3,210 |
| 2007-01-23 | 3,250 | 3,290 | 3,230 | 3,260 | 491,900 | 3,260 |
| 2007-01-22 | 3,320 | 3,320 | 3,260 | 3,260 | 268,100 | 3,260 |
| 2007-01-19 | 3,310 | 3,340 | 3,310 | 3,330 | 452,400 | 3,330 |
| 2007-01-18 | 3,380 | 3,380 | 3,280 | 3,300 | 662,800 | 3,300 |
| 2007-01-17 | 3,370 | 3,390 | 3,330 | 3,390 | 551,800 | 3,390 |
| 2007-01-16 | 3,340 | 3,390 | 3,330 | 3,370 | 708,300 | 3,370 |
| 2007-01-15 | 3,270 | 3,370 | 3,260 | 3,320 | 1,088,700 | 3,320 |
| 2007-01-12 | 3,170 | 3,290 | 3,170 | 3,210 | 1,622,900 | 3,210 |
| 2007-01-11 | 3,150 | 3,150 | 3,090 | 3,120 | 539,800 | 3,120 |
| 2007-01-10 | 3,120 | 3,130 | 3,090 | 3,090 | 456,400 | 3,090 |
| 2007-01-09 | 3,160 | 3,160 | 3,090 | 3,100 | 589,600 | 3,100 |
| 2007-01-05 | 3,200 | 3,220 | 3,130 | 3,150 | 747,000 | 3,150 |
| 2007-01-04 | 3,170 | 3,180 | 3,130 | 3,160 | 205,100 | 3,160 |
分割・併合履歴 ： [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株
