9692 (株)シーイーシー 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 | 872 | 872 | 856 | 863 | 28,500 | 431.50 |
| 2007-12-27 | 870 | 890 | 863 | 878 | 99,600 | 439 |
| 2007-12-26 | 856 | 870 | 850 | 869 | 73,300 | 434.50 |
| 2007-12-25 | 865 | 882 | 835 | 847 | 225,000 | 423.50 |
| 2007-12-21 | 820 | 883 | 820 | 865 | 453,600 | 432.50 |
| 2007-12-20 | 1,053 | 1,055 | 1,002 | 1,010 | 59,400 | 505 |
| 2007-12-19 | 1,047 | 1,067 | 1,047 | 1,053 | 31,600 | 526.50 |
| 2007-12-18 | 1,010 | 1,067 | 1,010 | 1,058 | 42,100 | 529 |
| 2007-12-17 | 1,057 | 1,057 | 1,032 | 1,032 | 34,500 | 516 |
| 2007-12-14 | 1,068 | 1,084 | 1,059 | 1,060 | 39,300 | 530 |
| 2007-12-13 | 1,112 | 1,112 | 1,074 | 1,074 | 41,700 | 537 |
| 2007-12-12 | 1,102 | 1,115 | 1,085 | 1,111 | 36,300 | 555.50 |
| 2007-12-11 | 1,116 | 1,118 | 1,092 | 1,096 | 50,200 | 548 |
| 2007-12-10 | 1,087 | 1,104 | 1,082 | 1,087 | 25,600 | 543.50 |
| 2007-12-07 | 1,090 | 1,099 | 1,080 | 1,080 | 27,300 | 540 |
| 2007-12-06 | 1,110 | 1,110 | 1,051 | 1,070 | 46,100 | 535 |
| 2007-12-05 | 1,019 | 1,085 | 1,015 | 1,085 | 72,200 | 542.50 |
| 2007-12-04 | 1,041 | 1,045 | 1,028 | 1,028 | 30,900 | 514 |
| 2007-12-03 | 1,031 | 1,038 | 1,025 | 1,038 | 38,200 | 519 |
| 2007-11-30 | 1,010 | 1,024 | 1,010 | 1,019 | 41,500 | 509.50 |
| 2007-11-29 | 1,020 | 1,029 | 1,010 | 1,014 | 25,600 | 507 |
| 2007-11-28 | 1,009 | 1,020 | 1,001 | 1,003 | 20,800 | 501.50 |
| 2007-11-27 | 991 | 1,016 | 970 | 1,009 | 35,000 | 504.50 |
| 2007-11-26 | 1,041 | 1,041 | 986 | 998 | 54,100 | 499 |
| 2007-11-22 | 955 | 984 | 955 | 981 | 46,700 | 490.50 |
| 2007-11-21 | 986 | 986 | 956 | 965 | 21,700 | 482.50 |
| 2007-11-20 | 990 | 991 | 954 | 976 | 35,100 | 488 |
| 2007-11-19 | 1,019 | 1,019 | 982 | 990 | 38,500 | 495 |
| 2007-11-16 | 1,035 | 1,036 | 1,001 | 1,008 | 59,300 | 504 |
| 2007-11-15 | 1,075 | 1,075 | 1,050 | 1,069 | 32,200 | 534.50 |
| 2007-11-14 | 1,061 | 1,080 | 1,054 | 1,073 | 21,600 | 536.50 |
| 2007-11-13 | 1,065 | 1,085 | 1,035 | 1,047 | 30,300 | 523.50 |
| 2007-11-12 | 1,078 | 1,101 | 1,008 | 1,065 | 33,300 | 532.50 |
| 2007-11-09 | 1,100 | 1,111 | 1,098 | 1,098 | 29,400 | 549 |
| 2007-11-08 | 1,106 | 1,117 | 1,091 | 1,102 | 24,800 | 551 |
| 2007-11-07 | 1,126 | 1,147 | 1,119 | 1,121 | 19,100 | 560.50 |
| 2007-11-06 | 1,125 | 1,157 | 1,120 | 1,136 | 15,700 | 568 |
| 2007-11-05 | 1,171 | 1,171 | 1,121 | 1,137 | 23,200 | 568.50 |
| 2007-11-02 | 1,178 | 1,188 | 1,162 | 1,168 | 16,400 | 584 |
| 2007-11-01 | 1,181 | 1,195 | 1,172 | 1,189 | 15,000 | 594.50 |
| 2007-10-31 | 1,158 | 1,198 | 1,158 | 1,180 | 42,900 | 590 |
| 2007-10-30 | 1,170 | 1,182 | 1,160 | 1,178 | 18,900 | 589 |
| 2007-10-29 | 1,150 | 1,204 | 1,150 | 1,174 | 31,400 | 587 |
| 2007-10-26 | 1,192 | 1,192 | 1,150 | 1,170 | 34,500 | 585 |
| 2007-10-25 | 1,187 | 1,187 | 1,132 | 1,158 | 55,600 | 579 |
| 2007-10-24 | 1,191 | 1,206 | 1,158 | 1,178 | 40,900 | 589 |
| 2007-10-23 | 1,194 | 1,200 | 1,178 | 1,189 | 41,200 | 594.50 |
| 2007-10-22 | 1,174 | 1,211 | 1,165 | 1,203 | 32,900 | 601.50 |
| 2007-10-19 | 1,235 | 1,249 | 1,227 | 1,234 | 63,400 | 617 |
| 2007-10-18 | 1,215 | 1,240 | 1,203 | 1,235 | 71,000 | 617.50 |
| 2007-10-17 | 1,215 | 1,226 | 1,181 | 1,213 | 65,300 | 606.50 |
| 2007-10-16 | 1,239 | 1,239 | 1,208 | 1,215 | 81,300 | 607.50 |
| 2007-10-15 | 1,208 | 1,240 | 1,207 | 1,237 | 81,300 | 618.50 |
| 2007-10-12 | 1,241 | 1,253 | 1,207 | 1,221 | 125,100 | 610.50 |
| 2007-10-11 | 1,221 | 1,243 | 1,206 | 1,241 | 64,800 | 620.50 |
| 2007-10-10 | 1,247 | 1,247 | 1,201 | 1,201 | 79,400 | 600.50 |
| 2007-10-09 | 1,226 | 1,254 | 1,223 | 1,235 | 59,800 | 617.50 |
| 2007-10-05 | 1,196 | 1,243 | 1,196 | 1,227 | 71,600 | 613.50 |
| 2007-10-04 | 1,205 | 1,256 | 1,183 | 1,196 | 216,700 | 598 |
| 2007-10-03 | 1,180 | 1,203 | 1,177 | 1,199 | 106,100 | 599.50 |
| 2007-10-02 | 1,190 | 1,205 | 1,180 | 1,180 | 109,900 | 590 |
| 2007-10-01 | 1,108 | 1,202 | 1,107 | 1,187 | 134,300 | 593.50 |
| 2007-09-28 | 1,135 | 1,138 | 1,113 | 1,128 | 140,600 | 564 |
| 2007-09-27 | 1,120 | 1,139 | 1,102 | 1,135 | 135,000 | 567.50 |
| 2007-09-26 | 1,100 | 1,126 | 1,069 | 1,117 | 130,400 | 558.50 |
| 2007-09-25 | 1,078 | 1,088 | 1,039 | 1,049 | 106,500 | 524.50 |
| 2007-09-21 | 1,025 | 1,050 | 1,015 | 1,040 | 43,100 | 520 |
| 2007-09-20 | 1,034 | 1,035 | 1,023 | 1,026 | 28,800 | 513 |
| 2007-09-19 | 1,018 | 1,028 | 1,004 | 1,028 | 38,400 | 514 |
| 2007-09-18 | 1,001 | 1,012 | 993 | 998 | 43,500 | 499 |
| 2007-09-14 | 993 | 1,009 | 983 | 1,008 | 75,600 | 504 |
| 2007-09-13 | 985 | 995 | 970 | 983 | 25,000 | 491.50 |
| 2007-09-12 | 987 | 999 | 980 | 987 | 40,100 | 493.50 |
| 2007-09-11 | 971 | 982 | 964 | 978 | 52,200 | 489 |
| 2007-09-10 | 946 | 984 | 945 | 975 | 92,200 | 487.50 |
| 2007-09-07 | 945 | 966 | 945 | 961 | 54,600 | 480.50 |
| 2007-09-06 | 960 | 960 | 937 | 947 | 70,400 | 473.50 |
| 2007-09-05 | 969 | 977 | 957 | 964 | 76,500 | 482 |
| 2007-09-04 | 971 | 976 | 959 | 969 | 55,600 | 484.50 |
| 2007-09-03 | 978 | 980 | 963 | 970 | 56,300 | 485 |
| 2007-08-31 | 947 | 960 | 938 | 959 | 69,200 | 479.50 |
| 2007-08-30 | 931 | 935 | 925 | 927 | 65,600 | 463.50 |
| 2007-08-29 | 928 | 935 | 923 | 931 | 44,400 | 465.50 |
| 2007-08-28 | 937 | 945 | 925 | 926 | 31,300 | 463 |
| 2007-08-27 | 958 | 958 | 941 | 941 | 35,400 | 470.50 |
| 2007-08-24 | 940 | 945 | 935 | 938 | 20,400 | 469 |
| 2007-08-23 | 932 | 943 | 931 | 942 | 40,400 | 471 |
| 2007-08-22 | 930 | 939 | 926 | 928 | 41,100 | 464 |
| 2007-08-21 | 933 | 942 | 919 | 920 | 63,400 | 460 |
| 2007-08-20 | 948 | 950 | 905 | 912 | 107,200 | 456 |
| 2007-08-17 | 950 | 951 | 901 | 902 | 115,200 | 451 |
| 2007-08-16 | 970 | 974 | 947 | 950 | 101,100 | 475 |
| 2007-08-15 | 999 | 1,020 | 980 | 985 | 82,400 | 492.50 |
| 2007-08-14 | 996 | 1,013 | 995 | 1,004 | 104,400 | 502 |
| 2007-08-13 | 1,020 | 1,039 | 999 | 1,002 | 201,200 | 501 |
| 2007-08-10 | 1,050 | 1,055 | 1,002 | 1,013 | 90,600 | 506.50 |
| 2007-08-09 | 1,122 | 1,124 | 1,048 | 1,064 | 101,300 | 532 |
| 2007-08-08 | 1,137 | 1,137 | 1,108 | 1,130 | 46,800 | 565 |
| 2007-08-07 | 1,124 | 1,152 | 1,119 | 1,151 | 46,200 | 575.50 |
| 2007-08-06 | 1,138 | 1,138 | 1,120 | 1,132 | 39,000 | 566 |
| 2007-08-03 | 1,165 | 1,166 | 1,141 | 1,159 | 32,500 | 579.50 |
| 2007-08-02 | 1,177 | 1,177 | 1,160 | 1,166 | 40,400 | 583 |
| 2007-08-01 | 1,160 | 1,168 | 1,151 | 1,157 | 47,800 | 578.50 |
| 2007-07-31 | 1,186 | 1,198 | 1,157 | 1,167 | 49,500 | 583.50 |
| 2007-07-30 | 1,180 | 1,182 | 1,152 | 1,181 | 53,600 | 590.50 |
| 2007-07-27 | 1,207 | 1,211 | 1,192 | 1,201 | 42,000 | 600.50 |
| 2007-07-26 | 1,242 | 1,242 | 1,216 | 1,221 | 45,800 | 610.50 |
| 2007-07-25 | 1,230 | 1,240 | 1,228 | 1,235 | 53,300 | 617.50 |
| 2007-07-24 | 1,239 | 1,240 | 1,232 | 1,239 | 29,500 | 619.50 |
| 2007-07-23 | 1,240 | 1,245 | 1,230 | 1,231 | 51,500 | 615.50 |
| 2007-07-20 | 1,240 | 1,247 | 1,238 | 1,243 | 47,600 | 621.50 |
| 2007-07-19 | 1,240 | 1,249 | 1,237 | 1,238 | 34,700 | 619 |
| 2007-07-18 | 1,253 | 1,260 | 1,233 | 1,243 | 61,700 | 621.50 |
| 2007-07-17 | 1,269 | 1,270 | 1,245 | 1,253 | 41,700 | 626.50 |
| 2007-07-13 | 1,245 | 1,255 | 1,236 | 1,249 | 38,500 | 624.50 |
| 2007-07-12 | 1,246 | 1,253 | 1,233 | 1,241 | 75,000 | 620.50 |
| 2007-07-11 | 1,262 | 1,262 | 1,236 | 1,246 | 61,800 | 623 |
| 2007-07-10 | 1,266 | 1,271 | 1,260 | 1,264 | 24,500 | 632 |
| 2007-07-09 | 1,264 | 1,270 | 1,262 | 1,267 | 31,400 | 633.50 |
| 2007-07-06 | 1,265 | 1,273 | 1,261 | 1,264 | 36,200 | 632 |
| 2007-07-05 | 1,260 | 1,272 | 1,260 | 1,270 | 32,100 | 635 |
| 2007-07-04 | 1,261 | 1,268 | 1,259 | 1,261 | 51,300 | 630.50 |
| 2007-07-03 | 1,280 | 1,282 | 1,268 | 1,276 | 58,700 | 638 |
| 2007-07-02 | 1,292 | 1,292 | 1,271 | 1,280 | 35,200 | 640 |
| 2007-06-29 | 1,280 | 1,283 | 1,267 | 1,283 | 38,000 | 641.50 |
| 2007-06-28 | 1,293 | 1,293 | 1,267 | 1,280 | 44,100 | 640 |
| 2007-06-27 | 1,287 | 1,300 | 1,285 | 1,297 | 23,300 | 648.50 |
| 2007-06-26 | 1,299 | 1,305 | 1,288 | 1,292 | 38,800 | 646 |
| 2007-06-25 | 1,298 | 1,304 | 1,290 | 1,292 | 29,100 | 646 |
| 2007-06-22 | 1,293 | 1,300 | 1,281 | 1,300 | 61,000 | 650 |
| 2007-06-21 | 1,310 | 1,325 | 1,310 | 1,325 | 8,800 | 662.50 |
| 2007-06-20 | 1,315 | 1,325 | 1,314 | 1,321 | 12,100 | 660.50 |
| 2007-06-19 | 1,324 | 1,325 | 1,320 | 1,320 | 12,200 | 660 |
| 2007-06-18 | 1,322 | 1,328 | 1,310 | 1,325 | 18,400 | 662.50 |
| 2007-06-15 | 1,320 | 1,325 | 1,316 | 1,325 | 9,400 | 662.50 |
| 2007-06-14 | 1,303 | 1,320 | 1,303 | 1,318 | 16,400 | 659 |
| 2007-06-13 | 1,295 | 1,320 | 1,293 | 1,302 | 33,000 | 651 |
| 2007-06-12 | 1,296 | 1,309 | 1,294 | 1,295 | 16,400 | 647.50 |
| 2007-06-11 | 1,303 | 1,306 | 1,295 | 1,302 | 19,900 | 651 |
| 2007-06-08 | 1,309 | 1,310 | 1,294 | 1,301 | 38,300 | 650.50 |
| 2007-06-07 | 1,305 | 1,313 | 1,301 | 1,306 | 19,900 | 653 |
| 2007-06-06 | 1,317 | 1,317 | 1,305 | 1,308 | 11,800 | 654 |
| 2007-06-05 | 1,318 | 1,322 | 1,301 | 1,318 | 23,700 | 659 |
| 2007-06-04 | 1,319 | 1,319 | 1,308 | 1,317 | 19,400 | 658.50 |
| 2007-06-01 | 1,328 | 1,329 | 1,316 | 1,316 | 14,600 | 658 |
| 2007-05-31 | 1,315 | 1,325 | 1,313 | 1,325 | 17,500 | 662.50 |
| 2007-05-30 | 1,310 | 1,320 | 1,301 | 1,313 | 13,600 | 656.50 |
| 2007-05-29 | 1,324 | 1,330 | 1,311 | 1,318 | 12,700 | 659 |
| 2007-05-28 | 1,325 | 1,327 | 1,315 | 1,323 | 19,200 | 661.50 |
| 2007-05-25 | 1,300 | 1,314 | 1,287 | 1,314 | 18,600 | 657 |
| 2007-05-24 | 1,292 | 1,325 | 1,292 | 1,319 | 15,900 | 659.50 |
| 2007-05-23 | 1,308 | 1,313 | 1,282 | 1,292 | 57,200 | 646 |
| 2007-05-22 | 1,303 | 1,313 | 1,290 | 1,308 | 18,700 | 654 |
| 2007-05-21 | 1,298 | 1,320 | 1,286 | 1,303 | 27,500 | 651.50 |
| 2007-05-18 | 1,312 | 1,312 | 1,300 | 1,302 | 42,200 | 651 |
| 2007-05-17 | 1,321 | 1,330 | 1,312 | 1,312 | 25,000 | 656 |
| 2007-05-16 | 1,331 | 1,332 | 1,315 | 1,323 | 22,400 | 661.50 |
| 2007-05-15 | 1,350 | 1,350 | 1,332 | 1,335 | 23,900 | 667.50 |
| 2007-05-14 | 1,352 | 1,355 | 1,350 | 1,353 | 23,900 | 676.50 |
| 2007-05-11 | 1,350 | 1,353 | 1,341 | 1,352 | 24,800 | 676 |
| 2007-05-10 | 1,352 | 1,357 | 1,343 | 1,351 | 29,000 | 675.50 |
| 2007-05-09 | 1,355 | 1,361 | 1,349 | 1,353 | 36,000 | 676.50 |
| 2007-05-08 | 1,356 | 1,356 | 1,350 | 1,354 | 11,300 | 677 |
| 2007-05-07 | 1,355 | 1,364 | 1,341 | 1,356 | 32,800 | 678 |
| 2007-05-02 | 1,343 | 1,354 | 1,343 | 1,352 | 22,800 | 676 |
| 2007-05-01 | 1,343 | 1,351 | 1,343 | 1,343 | 17,000 | 671.50 |
| 2007-04-27 | 1,363 | 1,371 | 1,340 | 1,343 | 37,500 | 671.50 |
| 2007-04-26 | 1,380 | 1,380 | 1,348 | 1,360 | 38,400 | 680 |
| 2007-04-25 | 1,353 | 1,357 | 1,338 | 1,356 | 23,100 | 678 |
| 2007-04-24 | 1,359 | 1,365 | 1,348 | 1,365 | 31,300 | 682.50 |
| 2007-04-23 | 1,378 | 1,384 | 1,331 | 1,348 | 54,700 | 674 |
| 2007-04-20 | 1,353 | 1,359 | 1,344 | 1,358 | 21,500 | 679 |
| 2007-04-19 | 1,350 | 1,352 | 1,337 | 1,348 | 34,200 | 674 |
| 2007-04-18 | 1,342 | 1,354 | 1,338 | 1,351 | 38,800 | 675.50 |
| 2007-04-17 | 1,355 | 1,355 | 1,335 | 1,342 | 44,500 | 671 |
| 2007-04-16 | 1,344 | 1,349 | 1,340 | 1,343 | 26,700 | 671.50 |
| 2007-04-13 | 1,336 | 1,345 | 1,333 | 1,335 | 45,200 | 667.50 |
| 2007-04-12 | 1,330 | 1,334 | 1,312 | 1,334 | 40,800 | 667 |
| 2007-04-11 | 1,353 | 1,354 | 1,327 | 1,330 | 32,500 | 665 |
| 2007-04-10 | 1,325 | 1,353 | 1,318 | 1,351 | 68,500 | 675.50 |
| 2007-04-09 | 1,323 | 1,336 | 1,315 | 1,322 | 69,100 | 661 |
| 2007-04-06 | 1,320 | 1,328 | 1,312 | 1,315 | 30,900 | 657.50 |
| 2007-04-05 | 1,336 | 1,337 | 1,310 | 1,316 | 107,700 | 658 |
| 2007-04-04 | 1,360 | 1,361 | 1,340 | 1,342 | 49,300 | 671 |
| 2007-04-03 | 1,353 | 1,367 | 1,317 | 1,320 | 105,200 | 660 |
| 2007-04-02 | 1,391 | 1,391 | 1,367 | 1,367 | 29,800 | 683.50 |
| 2007-03-30 | 1,377 | 1,392 | 1,369 | 1,372 | 43,300 | 686 |
| 2007-03-29 | 1,360 | 1,368 | 1,355 | 1,367 | 38,900 | 683.50 |
| 2007-03-28 | 1,350 | 1,374 | 1,348 | 1,358 | 21,500 | 679 |
| 2007-03-27 | 1,376 | 1,376 | 1,344 | 1,348 | 50,100 | 674 |
| 2007-03-26 | 1,396 | 1,396 | 1,366 | 1,375 | 48,500 | 687.50 |
| 2007-03-23 | 1,396 | 1,404 | 1,355 | 1,376 | 98,600 | 688 |
| 2007-03-22 | 1,435 | 1,435 | 1,396 | 1,412 | 27,100 | 706 |
| 2007-03-20 | 1,381 | 1,393 | 1,365 | 1,380 | 32,800 | 690 |
| 2007-03-19 | 1,356 | 1,367 | 1,352 | 1,359 | 32,800 | 679.50 |
| 2007-03-16 | 1,360 | 1,365 | 1,341 | 1,347 | 19,600 | 673.50 |
| 2007-03-15 | 1,347 | 1,362 | 1,342 | 1,345 | 27,600 | 672.50 |
| 2007-03-14 | 1,365 | 1,366 | 1,342 | 1,342 | 19,600 | 671 |
| 2007-03-13 | 1,405 | 1,405 | 1,385 | 1,385 | 19,000 | 692.50 |
| 2007-03-12 | 1,389 | 1,394 | 1,380 | 1,389 | 21,700 | 694.50 |
| 2007-03-09 | 1,372 | 1,381 | 1,357 | 1,371 | 43,800 | 685.50 |
| 2007-03-08 | 1,343 | 1,374 | 1,341 | 1,373 | 15,800 | 686.50 |
| 2007-03-07 | 1,400 | 1,400 | 1,337 | 1,337 | 43,800 | 668.50 |
| 2007-03-06 | 1,345 | 1,369 | 1,328 | 1,349 | 37,500 | 674.50 |
| 2007-03-05 | 1,385 | 1,386 | 1,304 | 1,318 | 36,400 | 659 |
| 2007-03-02 | 1,416 | 1,423 | 1,395 | 1,396 | 16,800 | 698 |
| 2007-03-01 | 1,432 | 1,452 | 1,402 | 1,423 | 19,700 | 711.50 |
| 2007-02-28 | 1,425 | 1,448 | 1,422 | 1,425 | 25,900 | 712.50 |
| 2007-02-27 | 1,493 | 1,504 | 1,473 | 1,473 | 22,000 | 736.50 |
| 2007-02-26 | 1,500 | 1,500 | 1,482 | 1,492 | 9,900 | 746 |
| 2007-02-23 | 1,497 | 1,497 | 1,482 | 1,495 | 16,100 | 747.50 |
| 2007-02-22 | 1,498 | 1,504 | 1,494 | 1,496 | 15,600 | 748 |
| 2007-02-21 | 1,479 | 1,503 | 1,475 | 1,484 | 14,500 | 742 |
| 2007-02-20 | 1,479 | 1,490 | 1,478 | 1,479 | 11,500 | 739.50 |
| 2007-02-19 | 1,485 | 1,499 | 1,484 | 1,494 | 6,500 | 747 |
| 2007-02-16 | 1,515 | 1,515 | 1,483 | 1,487 | 19,600 | 743.50 |
| 2007-02-15 | 1,492 | 1,519 | 1,492 | 1,519 | 29,400 | 759.50 |
| 2007-02-14 | 1,495 | 1,517 | 1,491 | 1,492 | 13,200 | 746 |
| 2007-02-13 | 1,510 | 1,515 | 1,471 | 1,476 | 19,200 | 738 |
| 2007-02-09 | 1,471 | 1,505 | 1,470 | 1,499 | 19,300 | 749.50 |
| 2007-02-08 | 1,496 | 1,519 | 1,470 | 1,470 | 25,300 | 735 |
| 2007-02-07 | 1,534 | 1,534 | 1,486 | 1,497 | 23,600 | 748.50 |
| 2007-02-06 | 1,482 | 1,532 | 1,482 | 1,510 | 15,900 | 755 |
| 2007-02-05 | 1,490 | 1,506 | 1,487 | 1,487 | 20,900 | 743.50 |
| 2007-02-02 | 1,519 | 1,521 | 1,506 | 1,520 | 19,800 | 760 |
| 2007-02-01 | 1,518 | 1,518 | 1,497 | 1,510 | 9,800 | 755 |
| 2007-01-31 | 1,535 | 1,538 | 1,502 | 1,502 | 23,600 | 751 |
| 2007-01-30 | 1,518 | 1,534 | 1,513 | 1,526 | 18,400 | 763 |
| 2007-01-29 | 1,515 | 1,521 | 1,502 | 1,517 | 10,700 | 758.50 |
| 2007-01-26 | 1,534 | 1,535 | 1,501 | 1,511 | 21,600 | 755.50 |
| 2007-01-25 | 1,531 | 1,540 | 1,521 | 1,522 | 22,800 | 761 |
| 2007-01-24 | 1,540 | 1,542 | 1,515 | 1,515 | 28,400 | 757.50 |
| 2007-01-23 | 1,505 | 1,560 | 1,505 | 1,539 | 19,700 | 769.50 |
| 2007-01-22 | 1,570 | 1,570 | 1,553 | 1,554 | 17,500 | 777 |
| 2007-01-19 | 1,570 | 1,575 | 1,556 | 1,566 | 26,700 | 783 |
| 2007-01-18 | 1,566 | 1,572 | 1,560 | 1,568 | 34,700 | 784 |
| 2007-01-17 | 1,567 | 1,572 | 1,555 | 1,565 | 34,300 | 782.50 |
| 2007-01-16 | 1,560 | 1,575 | 1,560 | 1,567 | 49,400 | 783.50 |
| 2007-01-15 | 1,560 | 1,570 | 1,543 | 1,562 | 17,500 | 781 |
| 2007-01-12 | 1,530 | 1,560 | 1,521 | 1,547 | 18,400 | 773.50 |
| 2007-01-11 | 1,531 | 1,559 | 1,515 | 1,526 | 15,800 | 763 |
| 2007-01-10 | 1,563 | 1,564 | 1,492 | 1,520 | 19,300 | 760 |
| 2007-01-09 | 1,547 | 1,563 | 1,538 | 1,561 | 18,800 | 780.50 |
| 2007-01-05 | 1,553 | 1,561 | 1,528 | 1,547 | 12,200 | 773.50 |
| 2007-01-04 | 1,538 | 1,559 | 1,528 | 1,554 | 4,100 | 777 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
