9708 (株)帝国ホテル 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 | 5,360 | 5,360 | 5,300 | 5,300 | 1,400 | 1,325 |
| 2007-12-27 | 5,300 | 5,300 | 5,230 | 5,300 | 450 | 1,325 |
| 2007-12-26 | 5,160 | 5,300 | 5,160 | 5,300 | 1,100 | 1,325 |
| 2007-12-25 | 5,280 | 5,280 | 5,090 | 5,160 | 3,100 | 1,290 |
| 2007-12-21 | 5,200 | 5,240 | 5,180 | 5,240 | 1,750 | 1,310 |
| 2007-12-20 | 5,260 | 5,270 | 5,200 | 5,200 | 1,250 | 1,300 |
| 2007-12-19 | 5,280 | 5,320 | 5,250 | 5,260 | 1,150 | 1,315 |
| 2007-12-18 | 5,200 | 5,210 | 5,200 | 5,210 | 300 | 1,302.50 |
| 2007-12-17 | 5,210 | 5,270 | 5,200 | 5,220 | 2,150 | 1,305 |
| 2007-12-14 | 5,250 | 5,250 | 5,150 | 5,220 | 1,200 | 1,305 |
| 2007-12-13 | 5,290 | 5,290 | 5,160 | 5,190 | 2,950 | 1,297.50 |
| 2007-12-12 | 5,300 | 5,350 | 5,250 | 5,250 | 1,750 | 1,312.50 |
| 2007-12-11 | 5,300 | 5,350 | 5,200 | 5,300 | 4,350 | 1,325 |
| 2007-12-10 | 5,290 | 5,350 | 5,270 | 5,300 | 1,050 | 1,325 |
| 2007-12-07 | 5,180 | 5,260 | 5,180 | 5,260 | 2,700 | 1,315 |
| 2007-12-06 | 5,290 | 5,300 | 5,150 | 5,250 | 1,450 | 1,312.50 |
| 2007-12-05 | 5,050 | 5,290 | 5,020 | 5,290 | 6,300 | 1,322.50 |
| 2007-12-04 | 5,190 | 5,190 | 5,050 | 5,050 | 3,650 | 1,262.50 |
| 2007-12-03 | 5,250 | 5,260 | 5,090 | 5,190 | 8,850 | 1,297.50 |
| 2007-11-30 | 5,330 | 5,380 | 5,240 | 5,240 | 4,800 | 1,310 |
| 2007-11-29 | 5,390 | 5,420 | 5,320 | 5,330 | 3,850 | 1,332.50 |
| 2007-11-28 | 5,390 | 5,420 | 5,270 | 5,400 | 2,250 | 1,350 |
| 2007-11-27 | 5,320 | 5,380 | 5,300 | 5,300 | 2,450 | 1,325 |
| 2007-11-26 | 5,400 | 5,430 | 5,360 | 5,420 | 1,050 | 1,355 |
| 2007-11-22 | 5,200 | 5,350 | 5,160 | 5,350 | 2,050 | 1,337.50 |
| 2007-11-21 | 5,290 | 5,400 | 5,210 | 5,300 | 3,250 | 1,325 |
| 2007-11-20 | 5,130 | 5,200 | 5,100 | 5,180 | 2,450 | 1,295 |
| 2007-11-19 | 5,250 | 5,290 | 5,090 | 5,290 | 3,150 | 1,322.50 |
| 2007-11-16 | 5,100 | 5,290 | 5,070 | 5,250 | 2,700 | 1,312.50 |
| 2007-11-15 | 5,130 | 5,260 | 5,100 | 5,150 | 4,500 | 1,287.50 |
| 2007-11-14 | 5,350 | 5,380 | 5,100 | 5,100 | 6,300 | 1,275 |
| 2007-11-13 | 5,350 | 5,350 | 5,170 | 5,230 | 5,750 | 1,307.50 |
| 2007-11-12 | 5,160 | 5,410 | 5,160 | 5,400 | 2,750 | 1,350 |
| 2007-11-09 | 5,460 | 5,620 | 5,250 | 5,440 | 3,600 | 1,360 |
| 2007-11-08 | 5,480 | 5,540 | 5,470 | 5,500 | 3,800 | 1,375 |
| 2007-11-07 | 5,600 | 5,600 | 5,460 | 5,570 | 3,600 | 1,392.50 |
| 2007-11-06 | 5,590 | 5,660 | 5,550 | 5,620 | 1,100 | 1,405 |
| 2007-11-05 | 5,700 | 5,790 | 5,560 | 5,600 | 3,050 | 1,400 |
| 2007-11-02 | 5,710 | 5,800 | 5,650 | 5,730 | 2,250 | 1,432.50 |
| 2007-11-01 | 5,880 | 5,980 | 5,700 | 5,900 | 4,500 | 1,475 |
| 2007-10-31 | 5,560 | 5,850 | 5,560 | 5,850 | 3,350 | 1,462.50 |
| 2007-10-30 | 5,480 | 5,560 | 5,440 | 5,560 | 1,600 | 1,390 |
| 2007-10-29 | 5,540 | 5,550 | 5,450 | 5,480 | 1,600 | 1,370 |
| 2007-10-26 | 5,540 | 5,550 | 5,470 | 5,520 | 750 | 1,380 |
| 2007-10-25 | 5,600 | 5,650 | 5,490 | 5,540 | 2,350 | 1,385 |
| 2007-10-24 | 5,800 | 5,900 | 5,690 | 5,690 | 3,250 | 1,422.50 |
| 2007-10-23 | 5,420 | 5,920 | 5,420 | 5,900 | 6,250 | 1,475 |
| 2007-10-22 | 5,560 | 5,560 | 5,300 | 5,520 | 3,400 | 1,380 |
| 2007-10-19 | 5,460 | 5,620 | 5,440 | 5,620 | 1,800 | 1,405 |
| 2007-10-18 | 5,520 | 5,610 | 5,420 | 5,560 | 6,400 | 1,390 |
| 2007-10-17 | 5,830 | 5,900 | 5,520 | 5,700 | 8,350 | 1,425 |
| 2007-10-16 | 5,960 | 5,980 | 5,820 | 5,820 | 6,700 | 1,455 |
| 2007-10-15 | 6,130 | 6,140 | 5,820 | 6,050 | 5,550 | 1,512.50 |
| 2007-10-12 | 6,360 | 6,360 | 6,160 | 6,200 | 3,800 | 1,550 |
| 2007-10-11 | 6,340 | 6,380 | 6,270 | 6,380 | 2,350 | 1,595 |
| 2007-10-10 | 6,470 | 6,500 | 6,230 | 6,260 | 4,450 | 1,565 |
| 2007-10-09 | 6,250 | 6,600 | 6,250 | 6,380 | 5,400 | 1,595 |
| 2007-10-05 | 6,360 | 6,400 | 6,080 | 6,400 | 13,200 | 1,600 |
| 2007-10-04 | 6,570 | 6,580 | 6,400 | 6,410 | 8,250 | 1,602.50 |
| 2007-10-03 | 6,580 | 6,580 | 6,360 | 6,500 | 6,250 | 1,625 |
| 2007-10-02 | 6,830 | 6,830 | 6,350 | 6,570 | 23,800 | 1,642.50 |
| 2007-10-01 | 6,930 | 6,930 | 6,930 | 6,930 | 16,000 | 1,732.50 |
| 2007-09-28 | 7,750 | 8,000 | 7,110 | 7,930 | 42,350 | 1,982.50 |
| 2007-09-27 | 7,080 | 7,800 | 6,910 | 7,700 | 37,900 | 1,925 |
| 2007-09-26 | 7,500 | 7,500 | 6,900 | 7,010 | 34,150 | 1,752.50 |
| 2007-09-25 | 7,000 | 7,500 | 6,790 | 7,470 | 78,000 | 1,867.50 |
| 2007-09-21 | 6,590 | 6,590 | 6,590 | 6,590 | 6,700 | 1,647.50 |
| 2007-09-20 | 5,350 | 5,590 | 5,330 | 5,590 | 13,550 | 1,397.50 |
| 2007-09-19 | 5,300 | 5,500 | 5,210 | 5,500 | 7,350 | 1,375 |
| 2007-09-18 | 5,440 | 5,480 | 5,260 | 5,300 | 1,050 | 1,325 |
| 2007-09-14 | 5,350 | 5,550 | 5,350 | 5,500 | 4,850 | 1,375 |
| 2007-09-13 | 5,160 | 5,500 | 5,100 | 5,420 | 18,150 | 1,355 |
| 2007-09-12 | 5,300 | 5,300 | 5,150 | 5,270 | 8,050 | 1,317.50 |
| 2007-09-11 | 5,400 | 5,430 | 5,300 | 5,400 | 1,750 | 1,350 |
| 2007-09-10 | 5,100 | 5,500 | 5,090 | 5,400 | 27,600 | 1,350 |
| 2007-09-07 | 5,160 | 5,200 | 5,160 | 5,200 | 1,450 | 1,300 |
| 2007-09-06 | 5,170 | 5,200 | 5,170 | 5,200 | 1,300 | 1,300 |
| 2007-09-05 | 5,220 | 5,230 | 5,160 | 5,230 | 2,500 | 1,307.50 |
| 2007-09-04 | 5,190 | 5,230 | 5,190 | 5,230 | 600 | 1,307.50 |
| 2007-09-03 | 5,270 | 5,340 | 5,200 | 5,250 | 5,050 | 1,312.50 |
| 2007-08-31 | 5,220 | 5,390 | 5,220 | 5,260 | 8,950 | 1,315 |
| 2007-08-30 | 5,100 | 5,210 | 5,100 | 5,200 | 4,500 | 1,300 |
| 2007-08-29 | 5,140 | 5,160 | 5,090 | 5,120 | 5,800 | 1,280 |
| 2007-08-28 | 5,110 | 5,250 | 5,070 | 5,240 | 4,450 | 1,310 |
| 2007-08-27 | 5,250 | 5,250 | 5,160 | 5,250 | 3,400 | 1,312.50 |
| 2007-08-24 | 5,230 | 5,250 | 5,150 | 5,250 | 3,250 | 1,312.50 |
| 2007-08-23 | 5,210 | 5,300 | 5,200 | 5,250 | 5,700 | 1,312.50 |
| 2007-08-22 | 5,110 | 5,250 | 5,110 | 5,130 | 7,650 | 1,282.50 |
| 2007-08-21 | 5,300 | 5,330 | 5,050 | 5,080 | 5,050 | 1,270 |
| 2007-08-20 | 5,290 | 5,400 | 5,290 | 5,310 | 3,350 | 1,327.50 |
| 2007-08-17 | 5,440 | 5,550 | 5,020 | 5,200 | 7,550 | 1,300 |
| 2007-08-16 | 5,600 | 5,610 | 5,300 | 5,410 | 8,100 | 1,352.50 |
| 2007-08-15 | 5,900 | 5,900 | 5,690 | 5,700 | 4,850 | 1,425 |
| 2007-08-14 | 5,790 | 5,950 | 5,790 | 5,950 | 2,650 | 1,487.50 |
| 2007-08-13 | 5,620 | 5,880 | 5,620 | 5,690 | 1,600 | 1,422.50 |
| 2007-08-10 | 5,670 | 5,800 | 5,500 | 5,610 | 6,300 | 1,402.50 |
| 2007-08-09 | 5,950 | 6,030 | 5,660 | 5,660 | 26,050 | 1,415 |
| 2007-08-08 | 5,990 | 5,990 | 5,800 | 5,850 | 9,650 | 1,462.50 |
| 2007-08-07 | 5,880 | 6,000 | 5,630 | 6,000 | 8,150 | 1,500 |
| 2007-08-06 | 5,450 | 5,900 | 5,410 | 5,710 | 4,100 | 1,427.50 |
| 2007-08-03 | 5,380 | 5,460 | 5,220 | 5,450 | 3,100 | 1,362.50 |
| 2007-08-02 | 5,350 | 5,460 | 5,320 | 5,380 | 1,650 | 1,345 |
| 2007-08-01 | 5,550 | 5,550 | 5,250 | 5,250 | 4,300 | 1,312.50 |
| 2007-07-31 | 5,590 | 5,690 | 5,470 | 5,550 | 2,400 | 1,387.50 |
| 2007-07-30 | 5,490 | 5,550 | 5,470 | 5,550 | 2,800 | 1,387.50 |
| 2007-07-27 | 5,560 | 5,660 | 5,560 | 5,580 | 7,100 | 1,395 |
| 2007-07-26 | 5,870 | 5,870 | 5,720 | 5,790 | 5,900 | 1,447.50 |
| 2007-07-25 | 5,870 | 5,900 | 5,760 | 5,850 | 8,200 | 1,462.50 |
| 2007-07-24 | 5,790 | 6,100 | 5,740 | 5,970 | 42,850 | 1,492.50 |
| 2007-07-23 | 5,620 | 5,750 | 5,530 | 5,740 | 23,050 | 1,435 |
| 2007-07-20 | 5,600 | 5,680 | 5,510 | 5,610 | 21,150 | 1,402.50 |
| 2007-07-19 | 5,240 | 5,590 | 5,240 | 5,520 | 36,550 | 1,380 |
| 2007-07-18 | 5,190 | 5,270 | 5,170 | 5,240 | 8,100 | 1,310 |
| 2007-07-17 | 5,170 | 5,200 | 5,010 | 5,130 | 4,000 | 1,282.50 |
| 2007-07-13 | 5,320 | 5,320 | 5,200 | 5,260 | 5,350 | 1,315 |
| 2007-07-12 | 5,140 | 5,350 | 5,140 | 5,230 | 13,250 | 1,307.50 |
| 2007-07-11 | 5,260 | 5,290 | 5,150 | 5,150 | 10,200 | 1,287.50 |
| 2007-07-10 | 5,360 | 5,390 | 5,300 | 5,340 | 23,050 | 1,335 |
| 2007-07-09 | 5,000 | 5,350 | 5,000 | 5,260 | 26,550 | 1,315 |
| 2007-07-06 | 4,800 | 5,000 | 4,770 | 4,990 | 35,950 | 1,247.50 |
| 2007-07-05 | 5,450 | 5,450 | 4,840 | 4,840 | 37,400 | 1,210 |
| 2007-07-04 | 4,980 | 5,380 | 4,850 | 5,380 | 97,800 | 1,345 |
| 2007-07-03 | 4,360 | 4,880 | 4,300 | 4,880 | 32,300 | 1,220 |
| 2007-07-02 | 4,290 | 4,390 | 4,290 | 4,380 | 400 | 1,095 |
| 2007-06-29 | 4,300 | 4,400 | 4,250 | 4,250 | 5,650 | 1,062.50 |
| 2007-06-28 | 4,320 | 4,320 | 4,250 | 4,250 | 2,150 | 1,062.50 |
| 2007-06-27 | 4,350 | 4,410 | 4,280 | 4,300 | 10,550 | 1,075 |
| 2007-06-26 | 4,500 | 4,510 | 4,390 | 4,400 | 22,400 | 1,100 |
| 2007-06-25 | 4,600 | 4,620 | 4,500 | 4,500 | 1,850 | 1,125 |
| 2007-06-22 | 4,650 | 4,680 | 4,650 | 4,670 | 1,800 | 1,167.50 |
| 2007-06-21 | 4,640 | 4,640 | 4,600 | 4,600 | 500 | 1,150 |
| 2007-06-20 | 4,640 | 4,650 | 4,630 | 4,640 | 1,500 | 1,160 |
| 2007-06-19 | 4,640 | 4,640 | 4,610 | 4,640 | 850 | 1,160 |
| 2007-06-18 | 4,660 | 4,660 | 4,600 | 4,650 | 2,250 | 1,162.50 |
| 2007-06-15 | 4,670 | 4,670 | 4,660 | 4,670 | 300 | 1,167.50 |
| 2007-06-14 | 4,590 | 4,660 | 4,590 | 4,660 | 450 | 1,165 |
| 2007-06-13 | 4,620 | 4,630 | 4,580 | 4,580 | 800 | 1,145 |
| 2007-06-12 | 4,690 | 4,690 | 4,650 | 4,680 | 2,200 | 1,170 |
| 2007-06-11 | 4,640 | 4,780 | 4,640 | 4,780 | 600 | 1,195 |
| 2007-06-08 | 4,680 | 4,680 | 4,640 | 4,640 | 200 | 1,160 |
| 2007-06-07 | 4,650 | 4,700 | 4,650 | 4,680 | 400 | 1,170 |
| 2007-06-06 | 4,600 | 4,640 | 4,600 | 4,640 | 4,750 | 1,160 |
| 2007-06-05 | 4,700 | 4,700 | 4,600 | 4,640 | 2,500 | 1,160 |
| 2007-06-04 | 4,650 | 4,750 | 4,650 | 4,750 | 7,150 | 1,187.50 |
| 2007-06-01 | 4,650 | 4,880 | 4,650 | 4,800 | 1,700 | 1,200 |
| 2007-05-31 | 4,700 | 5,050 | 4,680 | 4,750 | 5,850 | 1,187.50 |
| 2007-05-30 | 4,590 | 4,700 | 4,550 | 4,700 | 8,400 | 1,175 |
| 2007-05-29 | 4,620 | 4,640 | 4,540 | 4,560 | 3,700 | 1,140 |
| 2007-05-28 | 4,680 | 4,700 | 4,650 | 4,650 | 1,350 | 1,162.50 |
| 2007-05-25 | 4,570 | 4,670 | 4,570 | 4,670 | 300 | 1,167.50 |
| 2007-05-24 | 4,570 | 4,570 | 4,560 | 4,570 | 2,500 | 1,142.50 |
| 2007-05-23 | 4,690 | 4,690 | 4,530 | 4,580 | 350 | 1,145 |
| 2007-05-22 | 4,680 | 4,700 | 4,680 | 4,700 | 200 | 1,175 |
| 2007-05-21 | 4,690 | 4,690 | 4,680 | 4,680 | 200 | 1,170 |
| 2007-05-18 | 4,350 | 4,500 | 4,350 | 4,500 | 1,200 | 1,125 |
| 2007-05-17 | 4,730 | 4,800 | 4,700 | 4,700 | 1,650 | 1,175 |
| 2007-05-16 | 4,770 | 4,770 | 4,650 | 4,650 | 250 | 1,162.50 |
| 2007-05-15 | 4,800 | 4,800 | 4,680 | 4,740 | 2,750 | 1,185 |
| 2007-05-14 | 4,760 | 4,770 | 4,660 | 4,700 | 1,850 | 1,175 |
| 2007-05-11 | 4,850 | 4,890 | 4,830 | 4,860 | 5,000 | 1,215 |
| 2007-05-10 | 5,010 | 5,010 | 4,950 | 4,950 | 850 | 1,237.50 |
| 2007-05-09 | 5,030 | 5,030 | 5,000 | 5,000 | 550 | 1,250 |
| 2007-05-08 | 5,030 | 5,040 | 5,030 | 5,030 | 400 | 1,257.50 |
| 2007-05-07 | 5,090 | 5,090 | 4,920 | 5,040 | 1,300 | 1,260 |
| 2007-05-02 | 5,090 | 5,100 | 5,040 | 5,100 | 450 | 1,275 |
| 2007-05-01 | 5,050 | 5,050 | 5,050 | 5,050 | 200 | 1,262.50 |
| 2007-04-27 | 5,090 | 5,090 | 5,090 | 5,090 | 50 | 1,272.50 |
| 2007-04-26 | 5,100 | 5,100 | 5,050 | 5,050 | 150 | 1,262.50 |
| 2007-04-25 | 5,100 | 5,100 | 4,950 | 5,000 | 1,900 | 1,250 |
| 2007-04-24 | 5,120 | 5,120 | 5,110 | 5,110 | 3,200 | 1,277.50 |
| 2007-04-23 | 5,350 | 5,350 | 5,160 | 5,160 | 4,300 | 1,290 |
| 2007-04-20 | 5,360 | 5,360 | 5,250 | 5,360 | 1,000 | 1,340 |
| 2007-04-19 | 5,370 | 5,390 | 5,340 | 5,370 | 7,200 | 1,342.50 |
| 2007-04-18 | 5,390 | 5,430 | 5,380 | 5,390 | 8,200 | 1,347.50 |
| 2007-04-17 | 5,370 | 5,460 | 5,370 | 5,450 | 3,200 | 1,362.50 |
| 2007-04-16 | 5,480 | 5,480 | 5,250 | 5,270 | 3,700 | 1,317.50 |
| 2007-04-13 | 5,440 | 5,450 | 5,440 | 5,440 | 400 | 1,360 |
| 2007-04-12 | 5,270 | 5,470 | 5,270 | 5,450 | 1,600 | 1,362.50 |
| 2007-04-11 | 5,450 | 5,480 | 5,330 | 5,470 | 2,750 | 1,367.50 |
| 2007-04-10 | 5,470 | 5,470 | 5,300 | 5,390 | 1,800 | 1,347.50 |
| 2007-04-09 | 5,200 | 5,450 | 5,120 | 5,450 | 2,300 | 1,362.50 |
| 2007-04-06 | 5,380 | 5,450 | 5,270 | 5,270 | 1,950 | 1,317.50 |
| 2007-04-05 | 5,270 | 5,480 | 5,270 | 5,480 | 4,750 | 1,370 |
| 2007-04-04 | 5,180 | 5,400 | 5,160 | 5,250 | 5,550 | 1,312.50 |
| 2007-04-03 | 5,400 | 5,400 | 4,980 | 5,180 | 1,250 | 1,295 |
| 2007-04-02 | 5,590 | 5,590 | 5,260 | 5,400 | 2,050 | 1,350 |
| 2007-03-30 | 5,600 | 5,600 | 5,460 | 5,560 | 4,600 | 1,390 |
| 2007-03-29 | 5,000 | 5,450 | 5,000 | 5,400 | 6,600 | 1,350 |
| 2007-03-28 | 5,250 | 5,300 | 4,950 | 4,950 | 13,350 | 1,237.50 |
| 2007-03-27 | 4,980 | 5,300 | 4,900 | 5,300 | 10,100 | 1,325 |
| 2007-03-26 | 4,800 | 5,150 | 4,800 | 5,070 | 8,300 | 1,267.50 |
| 2007-03-23 | 4,600 | 4,800 | 4,600 | 4,800 | 1,250 | 1,200 |
| 2007-03-22 | 4,700 | 4,750 | 4,650 | 4,730 | 1,000 | 1,182.50 |
| 2007-03-20 | 4,600 | 4,650 | 4,600 | 4,650 | 300 | 1,162.50 |
| 2007-03-19 | 4,640 | 4,650 | 4,550 | 4,650 | 450 | 1,162.50 |
| 2007-03-16 | 4,540 | 4,650 | 4,540 | 4,560 | 250 | 1,140 |
| 2007-03-15 | 4,590 | 4,590 | 4,550 | 4,550 | 250 | 1,137.50 |
| 2007-03-14 | 4,530 | 4,600 | 4,530 | 4,540 | 2,600 | 1,135 |
| 2007-03-13 | 4,790 | 4,790 | 4,770 | 4,780 | 900 | 1,195 |
| 2007-03-12 | 4,810 | 4,810 | 4,730 | 4,800 | 1,350 | 1,200 |
| 2007-03-09 | 4,700 | 4,850 | 4,700 | 4,810 | 2,650 | 1,202.50 |
| 2007-03-08 | 4,530 | 4,610 | 4,530 | 4,610 | 4,400 | 1,152.50 |
| 2007-03-07 | 4,340 | 4,520 | 4,300 | 4,520 | 1,800 | 1,130 |
| 2007-03-06 | 4,300 | 4,490 | 4,170 | 4,390 | 1,800 | 1,097.50 |
| 2007-03-05 | 4,540 | 4,540 | 4,330 | 4,330 | 2,300 | 1,082.50 |
| 2007-03-02 | 4,550 | 4,700 | 4,530 | 4,600 | 2,250 | 1,150 |
| 2007-03-01 | 4,740 | 4,740 | 4,550 | 4,650 | 2,500 | 1,162.50 |
| 2007-02-28 | 4,320 | 4,700 | 4,320 | 4,690 | 6,450 | 1,172.50 |
| 2007-02-27 | 4,800 | 4,830 | 4,750 | 4,770 | 10,150 | 1,192.50 |
| 2007-02-26 | 4,770 | 4,800 | 4,750 | 4,790 | 6,050 | 1,197.50 |
| 2007-02-23 | 4,780 | 4,830 | 4,700 | 4,770 | 6,550 | 1,192.50 |
| 2007-02-22 | 4,610 | 4,860 | 4,610 | 4,830 | 12,250 | 1,207.50 |
| 2007-02-21 | 4,440 | 4,590 | 4,440 | 4,590 | 8,750 | 1,147.50 |
| 2007-02-20 | 4,370 | 4,420 | 4,300 | 4,420 | 7,250 | 1,105 |
| 2007-02-19 | 4,340 | 4,380 | 4,300 | 4,320 | 4,600 | 1,080 |
| 2007-02-16 | 4,200 | 4,340 | 4,200 | 4,330 | 2,400 | 1,082.50 |
| 2007-02-15 | 4,090 | 4,260 | 4,080 | 4,200 | 8,250 | 1,050 |
| 2007-02-14 | 4,130 | 4,150 | 4,080 | 4,090 | 700 | 1,022.50 |
| 2007-02-13 | 4,250 | 4,250 | 4,030 | 4,130 | 2,650 | 1,032.50 |
| 2007-02-09 | 4,180 | 4,290 | 4,180 | 4,200 | 2,400 | 1,050 |
| 2007-02-08 | 4,270 | 4,300 | 4,200 | 4,280 | 2,750 | 1,070 |
| 2007-02-07 | 4,210 | 4,250 | 4,170 | 4,250 | 4,700 | 1,062.50 |
| 2007-02-06 | 4,170 | 4,200 | 4,150 | 4,160 | 5,750 | 1,040 |
| 2007-02-05 | 3,970 | 4,180 | 3,950 | 4,100 | 10,050 | 1,025 |
| 2007-02-02 | 3,970 | 3,980 | 3,940 | 3,970 | 6,400 | 992.50 |
| 2007-02-01 | 3,810 | 3,950 | 3,810 | 3,900 | 3,950 | 975 |
| 2007-01-31 | 3,860 | 3,890 | 3,810 | 3,810 | 24,250 | 952.50 |
| 2007-01-30 | 3,840 | 3,950 | 3,780 | 3,860 | 24,950 | 965 |
| 2007-01-29 | 3,860 | 3,860 | 3,800 | 3,800 | 7,150 | 950 |
| 2007-01-26 | 3,810 | 3,840 | 3,770 | 3,780 | 6,500 | 945 |
| 2007-01-25 | 3,800 | 3,850 | 3,800 | 3,850 | 1,400 | 962.50 |
| 2007-01-24 | 3,800 | 3,830 | 3,750 | 3,760 | 4,450 | 940 |
| 2007-01-23 | 3,850 | 3,890 | 3,750 | 3,750 | 8,450 | 937.50 |
| 2007-01-22 | 3,950 | 3,950 | 3,840 | 3,850 | 5,700 | 962.50 |
| 2007-01-19 | 3,860 | 3,930 | 3,860 | 3,930 | 1,300 | 982.50 |
| 2007-01-18 | 3,910 | 3,940 | 3,880 | 3,940 | 1,900 | 985 |
| 2007-01-17 | 3,940 | 3,940 | 3,900 | 3,910 | 1,700 | 977.50 |
| 2007-01-16 | 3,990 | 3,990 | 3,850 | 3,900 | 7,500 | 975 |
| 2007-01-15 | 3,950 | 4,010 | 3,950 | 4,010 | 2,550 | 1,002.50 |
| 2007-01-12 | 4,000 | 4,000 | 3,940 | 3,950 | 1,500 | 987.50 |
| 2007-01-11 | 4,000 | 4,000 | 3,950 | 3,950 | 1,750 | 987.50 |
| 2007-01-10 | 4,000 | 4,000 | 3,940 | 4,000 | 600 | 1,000 |
| 2007-01-09 | 4,000 | 4,000 | 3,950 | 3,950 | 700 | 987.50 |
| 2007-01-05 | 4,000 | 4,020 | 3,970 | 4,000 | 900 | 1,000 |
| 2007-01-04 | 3,950 | 3,950 | 3,900 | 3,950 | 500 | 987.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2013-09-26]1株→2株