9787 イオンディライト(株) 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 | 2,030 | 2,065 | 2,030 | 2,045 | 42,600 | 2,045 |
| 2007-12-27 | 2,050 | 2,080 | 2,015 | 2,050 | 82,900 | 2,050 |
| 2007-12-26 | 2,155 | 2,200 | 1,991 | 2,020 | 158,800 | 2,020 |
| 2007-12-25 | 2,215 | 2,250 | 2,085 | 2,155 | 112,200 | 2,155 |
| 2007-12-21 | 2,265 | 2,280 | 2,190 | 2,205 | 167,600 | 2,205 |
| 2007-12-20 | 2,380 | 2,395 | 2,360 | 2,380 | 79,400 | 2,380 |
| 2007-12-19 | 2,375 | 2,390 | 2,335 | 2,340 | 96,100 | 2,340 |
| 2007-12-18 | 2,260 | 2,280 | 2,225 | 2,270 | 67,100 | 2,270 |
| 2007-12-17 | 2,260 | 2,340 | 2,220 | 2,265 | 61,500 | 2,265 |
| 2007-12-14 | 2,260 | 2,290 | 2,250 | 2,255 | 79,400 | 2,255 |
| 2007-12-13 | 2,340 | 2,340 | 2,255 | 2,265 | 58,800 | 2,265 |
| 2007-12-12 | 2,355 | 2,365 | 2,300 | 2,345 | 45,800 | 2,345 |
| 2007-12-11 | 2,410 | 2,410 | 2,325 | 2,355 | 71,700 | 2,355 |
| 2007-12-10 | 2,490 | 2,490 | 2,355 | 2,375 | 71,200 | 2,375 |
| 2007-12-07 | 2,445 | 2,520 | 2,420 | 2,490 | 63,500 | 2,490 |
| 2007-12-06 | 2,500 | 2,500 | 2,420 | 2,445 | 52,600 | 2,445 |
| 2007-12-05 | 2,445 | 2,460 | 2,395 | 2,450 | 109,900 | 2,450 |
| 2007-12-04 | 2,370 | 2,440 | 2,335 | 2,405 | 86,500 | 2,405 |
| 2007-12-03 | 2,345 | 2,350 | 2,275 | 2,340 | 83,100 | 2,340 |
| 2007-11-30 | 2,300 | 2,360 | 2,300 | 2,305 | 68,900 | 2,305 |
| 2007-11-29 | 2,295 | 2,330 | 2,270 | 2,285 | 42,600 | 2,285 |
| 2007-11-28 | 2,385 | 2,385 | 2,270 | 2,285 | 55,900 | 2,285 |
| 2007-11-27 | 2,230 | 2,400 | 2,230 | 2,380 | 64,700 | 2,380 |
| 2007-11-26 | 4,530 | 4,540 | 4,490 | 4,500 | 55,600 | 2,250 |
| 2007-11-22 | 4,570 | 4,600 | 4,500 | 4,530 | 28,700 | 2,265 |
| 2007-11-21 | 4,620 | 4,620 | 4,560 | 4,570 | 31,800 | 2,285 |
| 2007-11-20 | 4,470 | 4,690 | 4,450 | 4,610 | 40,500 | 2,305 |
| 2007-11-19 | 4,530 | 4,540 | 4,400 | 4,530 | 46,500 | 2,265 |
| 2007-11-16 | 4,570 | 4,610 | 4,470 | 4,470 | 46,700 | 2,235 |
| 2007-11-15 | 4,600 | 4,620 | 4,500 | 4,620 | 30,700 | 2,310 |
| 2007-11-14 | 4,620 | 4,690 | 4,580 | 4,650 | 29,200 | 2,325 |
| 2007-11-13 | 4,550 | 4,610 | 4,410 | 4,520 | 32,100 | 2,260 |
| 2007-11-12 | 4,610 | 4,650 | 4,500 | 4,520 | 33,700 | 2,260 |
| 2007-11-09 | 4,630 | 4,680 | 4,550 | 4,610 | 26,500 | 2,305 |
| 2007-11-08 | 4,500 | 4,650 | 4,410 | 4,630 | 32,500 | 2,315 |
| 2007-11-07 | 4,590 | 4,630 | 4,460 | 4,530 | 33,100 | 2,265 |
| 2007-11-06 | 4,580 | 4,650 | 4,510 | 4,540 | 25,800 | 2,270 |
| 2007-11-05 | 4,590 | 4,740 | 4,490 | 4,570 | 113,000 | 2,285 |
| 2007-11-02 | 4,450 | 4,560 | 4,400 | 4,550 | 79,300 | 2,275 |
| 2007-11-01 | 4,190 | 4,410 | 4,150 | 4,400 | 88,200 | 2,200 |
| 2007-10-31 | 4,050 | 4,180 | 4,040 | 4,180 | 7,300 | 2,090 |
| 2007-10-30 | 4,140 | 4,160 | 4,070 | 4,080 | 13,900 | 2,040 |
| 2007-10-29 | 4,100 | 4,170 | 4,060 | 4,150 | 8,900 | 2,075 |
| 2007-10-26 | 4,190 | 4,190 | 4,100 | 4,110 | 9,700 | 2,055 |
| 2007-10-25 | 4,190 | 4,190 | 4,060 | 4,140 | 17,400 | 2,070 |
| 2007-10-24 | 4,190 | 4,230 | 4,150 | 4,190 | 14,900 | 2,095 |
| 2007-10-23 | 4,200 | 4,200 | 4,080 | 4,130 | 18,000 | 2,065 |
| 2007-10-22 | 4,130 | 4,250 | 4,130 | 4,170 | 22,600 | 2,085 |
| 2007-10-19 | 4,240 | 4,240 | 4,140 | 4,180 | 15,800 | 2,090 |
| 2007-10-18 | 4,180 | 4,300 | 4,130 | 4,230 | 28,500 | 2,115 |
| 2007-10-17 | 4,180 | 4,210 | 4,180 | 4,190 | 20,500 | 2,095 |
| 2007-10-16 | 4,070 | 4,170 | 4,070 | 4,150 | 24,500 | 2,075 |
| 2007-10-15 | 4,280 | 4,290 | 4,150 | 4,170 | 29,900 | 2,085 |
| 2007-10-12 | 4,150 | 4,220 | 4,100 | 4,210 | 55,300 | 2,105 |
| 2007-10-11 | 4,040 | 4,180 | 4,000 | 4,160 | 88,200 | 2,080 |
| 2007-10-10 | 3,990 | 4,020 | 3,960 | 3,990 | 37,700 | 1,995 |
| 2007-10-09 | 4,050 | 4,050 | 3,910 | 3,940 | 60,200 | 1,970 |
| 2007-10-05 | 4,110 | 4,120 | 3,930 | 4,010 | 73,700 | 2,005 |
| 2007-10-04 | 4,030 | 4,300 | 4,030 | 4,160 | 88,900 | 2,080 |
| 2007-10-03 | 4,050 | 4,130 | 4,020 | 4,070 | 55,900 | 2,035 |
| 2007-10-02 | 4,050 | 4,100 | 4,020 | 4,100 | 24,600 | 2,050 |
| 2007-10-01 | 4,050 | 4,060 | 4,030 | 4,050 | 17,800 | 2,025 |
| 2007-09-28 | 4,100 | 4,120 | 4,020 | 4,100 | 31,800 | 2,050 |
| 2007-09-27 | 4,060 | 4,100 | 4,040 | 4,080 | 22,600 | 2,040 |
| 2007-09-26 | 4,080 | 4,100 | 4,060 | 4,090 | 16,300 | 2,045 |
| 2007-09-25 | 4,050 | 4,080 | 4,000 | 4,080 | 13,200 | 2,040 |
| 2007-09-21 | 4,100 | 4,100 | 4,000 | 4,000 | 9,900 | 2,000 |
| 2007-09-20 | 4,110 | 4,190 | 4,070 | 4,100 | 28,400 | 2,050 |
| 2007-09-19 | 4,000 | 4,050 | 3,980 | 4,050 | 9,400 | 2,025 |
| 2007-09-18 | 3,960 | 3,960 | 3,890 | 3,910 | 6,000 | 1,955 |
| 2007-09-14 | 3,930 | 4,030 | 3,920 | 3,970 | 18,700 | 1,985 |
| 2007-09-13 | 3,930 | 3,940 | 3,910 | 3,930 | 8,700 | 1,965 |
| 2007-09-12 | 3,910 | 3,950 | 3,880 | 3,920 | 15,800 | 1,960 |
| 2007-09-11 | 3,910 | 3,950 | 3,910 | 3,930 | 10,000 | 1,965 |
| 2007-09-10 | 3,820 | 3,920 | 3,820 | 3,920 | 14,000 | 1,960 |
| 2007-09-07 | 3,900 | 3,980 | 3,860 | 3,900 | 14,200 | 1,950 |
| 2007-09-06 | 3,930 | 3,930 | 3,820 | 3,910 | 14,300 | 1,955 |
| 2007-09-05 | 3,970 | 3,990 | 3,910 | 3,950 | 10,000 | 1,975 |
| 2007-09-04 | 4,000 | 4,010 | 3,940 | 3,970 | 25,100 | 1,985 |
| 2007-09-03 | 4,090 | 4,090 | 4,040 | 4,060 | 6,100 | 2,030 |
| 2007-08-31 | 3,990 | 4,100 | 3,990 | 4,100 | 14,800 | 2,050 |
| 2007-08-30 | 4,000 | 4,060 | 3,990 | 4,050 | 17,700 | 2,025 |
| 2007-08-29 | 3,990 | 4,030 | 3,880 | 3,900 | 31,900 | 1,950 |
| 2007-08-28 | 3,950 | 3,980 | 3,950 | 3,980 | 3,100 | 1,990 |
| 2007-08-27 | 4,100 | 4,100 | 4,000 | 4,030 | 8,600 | 2,015 |
| 2007-08-24 | 4,060 | 4,110 | 3,980 | 4,070 | 41,200 | 2,035 |
| 2007-08-23 | 4,050 | 4,130 | 4,040 | 4,060 | 19,400 | 2,030 |
| 2007-08-22 | 4,050 | 4,090 | 3,970 | 4,000 | 21,000 | 2,000 |
| 2007-08-21 | 3,920 | 4,070 | 3,900 | 4,010 | 25,600 | 2,005 |
| 2007-08-20 | 3,910 | 3,930 | 3,750 | 3,830 | 23,700 | 1,915 |
| 2007-08-17 | 3,900 | 3,920 | 3,800 | 3,810 | 22,400 | 1,905 |
| 2007-08-16 | 3,810 | 3,900 | 3,720 | 3,900 | 16,800 | 1,950 |
| 2007-08-15 | 3,900 | 3,900 | 3,810 | 3,810 | 19,800 | 1,905 |
| 2007-08-14 | 4,000 | 4,000 | 3,860 | 3,920 | 31,900 | 1,960 |
| 2007-08-13 | 4,120 | 4,130 | 4,000 | 4,010 | 12,100 | 2,005 |
| 2007-08-10 | 4,150 | 4,200 | 4,000 | 4,200 | 26,800 | 2,100 |
| 2007-08-09 | 4,050 | 4,200 | 3,980 | 4,200 | 76,600 | 2,100 |
| 2007-08-08 | 4,000 | 4,000 | 3,970 | 3,980 | 12,800 | 1,990 |
| 2007-08-07 | 3,920 | 4,010 | 3,890 | 3,950 | 22,400 | 1,975 |
| 2007-08-06 | 3,840 | 3,960 | 3,800 | 3,930 | 24,800 | 1,965 |
| 2007-08-03 | 3,760 | 3,850 | 3,760 | 3,830 | 18,600 | 1,915 |
| 2007-08-02 | 3,750 | 3,760 | 3,700 | 3,760 | 29,900 | 1,880 |
| 2007-08-01 | 3,760 | 3,870 | 3,700 | 3,730 | 36,300 | 1,865 |
| 2007-07-31 | 4,080 | 4,080 | 3,880 | 3,890 | 34,000 | 1,945 |
| 2007-07-30 | 3,910 | 4,030 | 3,910 | 3,980 | 23,300 | 1,990 |
| 2007-07-27 | 3,950 | 4,160 | 3,890 | 3,930 | 81,500 | 1,965 |
| 2007-07-26 | 3,810 | 3,950 | 3,790 | 3,940 | 20,000 | 1,970 |
| 2007-07-25 | 3,770 | 3,850 | 3,720 | 3,800 | 15,600 | 1,900 |
| 2007-07-24 | 3,880 | 3,880 | 3,750 | 3,760 | 30,100 | 1,880 |
| 2007-07-23 | 3,810 | 3,860 | 3,760 | 3,850 | 21,400 | 1,925 |
| 2007-07-20 | 3,890 | 3,890 | 3,830 | 3,840 | 13,800 | 1,920 |
| 2007-07-19 | 3,900 | 3,940 | 3,800 | 3,860 | 39,300 | 1,930 |
| 2007-07-18 | 3,910 | 3,910 | 3,810 | 3,860 | 34,700 | 1,930 |
| 2007-07-17 | 3,990 | 3,990 | 3,860 | 3,910 | 20,400 | 1,955 |
| 2007-07-13 | 3,990 | 4,000 | 3,940 | 3,950 | 30,000 | 1,975 |
| 2007-07-12 | 3,940 | 3,960 | 3,900 | 3,930 | 25,100 | 1,965 |
| 2007-07-11 | 3,850 | 3,930 | 3,810 | 3,890 | 55,100 | 1,945 |
| 2007-07-10 | 3,800 | 4,040 | 3,790 | 4,010 | 76,900 | 2,005 |
| 2007-07-09 | 3,720 | 3,800 | 3,670 | 3,780 | 36,000 | 1,890 |
| 2007-07-06 | 3,680 | 3,690 | 3,650 | 3,670 | 24,100 | 1,835 |
| 2007-07-05 | 3,690 | 3,760 | 3,640 | 3,700 | 24,000 | 1,850 |
| 2007-07-04 | 3,630 | 3,800 | 3,600 | 3,800 | 46,900 | 1,900 |
| 2007-07-03 | 3,610 | 3,650 | 3,610 | 3,630 | 8,000 | 1,815 |
| 2007-07-02 | 3,650 | 3,700 | 3,640 | 3,660 | 21,100 | 1,830 |
| 2007-06-29 | 3,790 | 3,800 | 3,710 | 3,770 | 43,000 | 1,885 |
| 2007-06-28 | 3,500 | 3,590 | 3,480 | 3,590 | 22,000 | 1,795 |
| 2007-06-27 | 3,470 | 3,500 | 3,450 | 3,470 | 8,700 | 1,735 |
| 2007-06-26 | 3,480 | 3,500 | 3,420 | 3,470 | 15,400 | 1,735 |
| 2007-06-25 | 3,520 | 3,550 | 3,460 | 3,480 | 9,600 | 1,740 |
| 2007-06-22 | 3,560 | 3,560 | 3,470 | 3,520 | 12,500 | 1,760 |
| 2007-06-21 | 3,590 | 3,630 | 3,510 | 3,530 | 16,700 | 1,765 |
| 2007-06-20 | 3,640 | 3,700 | 3,570 | 3,640 | 28,900 | 1,820 |
| 2007-06-19 | 3,700 | 3,700 | 3,630 | 3,650 | 16,500 | 1,825 |
| 2007-06-18 | 3,550 | 3,700 | 3,550 | 3,700 | 71,200 | 1,850 |
| 2007-06-15 | 3,450 | 3,700 | 3,420 | 3,700 | 103,100 | 1,850 |
| 2007-06-14 | 3,170 | 3,210 | 3,170 | 3,200 | 11,500 | 1,600 |
| 2007-06-13 | 3,160 | 3,210 | 3,160 | 3,200 | 11,700 | 1,600 |
| 2007-06-12 | 3,190 | 3,200 | 3,150 | 3,150 | 13,400 | 1,575 |
| 2007-06-11 | 3,200 | 3,220 | 3,190 | 3,190 | 17,400 | 1,595 |
| 2007-06-08 | 3,200 | 3,230 | 3,190 | 3,210 | 35,100 | 1,605 |
| 2007-06-07 | 3,200 | 3,210 | 3,170 | 3,200 | 24,300 | 1,600 |
| 2007-06-06 | 3,170 | 3,220 | 3,130 | 3,180 | 33,600 | 1,590 |
| 2007-06-05 | 3,160 | 3,170 | 3,140 | 3,150 | 7,400 | 1,575 |
| 2007-06-04 | 3,150 | 3,190 | 3,150 | 3,170 | 18,300 | 1,585 |
| 2007-06-01 | 3,160 | 3,180 | 3,140 | 3,160 | 18,500 | 1,580 |
| 2007-05-31 | 3,170 | 3,210 | 3,140 | 3,150 | 29,000 | 1,575 |
| 2007-05-30 | 3,210 | 3,220 | 3,160 | 3,180 | 8,700 | 1,590 |
| 2007-05-29 | 3,200 | 3,230 | 3,200 | 3,210 | 7,700 | 1,605 |
| 2007-05-28 | 3,200 | 3,250 | 3,190 | 3,230 | 24,800 | 1,615 |
| 2007-05-25 | 3,240 | 3,260 | 3,150 | 3,230 | 30,500 | 1,615 |
| 2007-05-24 | 3,170 | 3,250 | 3,160 | 3,240 | 18,100 | 1,620 |
| 2007-05-23 | 3,250 | 3,250 | 3,150 | 3,170 | 18,700 | 1,585 |
| 2007-05-22 | 3,260 | 3,260 | 3,220 | 3,230 | 20,600 | 1,615 |
| 2007-05-21 | 3,160 | 3,210 | 3,160 | 3,200 | 18,700 | 1,600 |
| 2007-05-18 | 3,170 | 3,200 | 3,150 | 3,160 | 30,300 | 1,580 |
| 2007-05-17 | 3,190 | 3,210 | 3,130 | 3,170 | 27,300 | 1,585 |
| 2007-05-16 | 3,260 | 3,290 | 3,200 | 3,200 | 10,300 | 1,600 |
| 2007-05-15 | 3,340 | 3,340 | 3,250 | 3,250 | 17,400 | 1,625 |
| 2007-05-14 | 3,300 | 3,370 | 3,300 | 3,340 | 17,600 | 1,670 |
| 2007-05-11 | 3,360 | 3,370 | 3,320 | 3,340 | 18,200 | 1,670 |
| 2007-05-10 | 3,330 | 3,420 | 3,330 | 3,390 | 15,600 | 1,695 |
| 2007-05-09 | 3,420 | 3,420 | 3,320 | 3,350 | 25,500 | 1,675 |
| 2007-05-08 | 3,480 | 3,480 | 3,410 | 3,410 | 27,300 | 1,705 |
| 2007-05-07 | 3,270 | 3,380 | 3,270 | 3,380 | 25,800 | 1,690 |
| 2007-05-02 | 3,310 | 3,320 | 3,250 | 3,260 | 11,700 | 1,630 |
| 2007-05-01 | 3,320 | 3,440 | 3,320 | 3,320 | 6,900 | 1,660 |
| 2007-04-27 | 3,320 | 3,370 | 3,260 | 3,350 | 34,300 | 1,675 |
| 2007-04-26 | 3,440 | 3,460 | 3,280 | 3,400 | 38,700 | 1,700 |
| 2007-04-25 | 3,410 | 3,560 | 3,360 | 3,490 | 71,700 | 1,745 |
| 2007-04-24 | 3,190 | 3,280 | 3,150 | 3,280 | 16,800 | 1,640 |
| 2007-04-23 | 3,290 | 3,290 | 3,180 | 3,190 | 19,500 | 1,595 |
| 2007-04-20 | 3,310 | 3,310 | 3,220 | 3,280 | 29,100 | 1,640 |
| 2007-04-19 | 3,340 | 3,370 | 3,280 | 3,300 | 18,200 | 1,650 |
| 2007-04-18 | 3,350 | 3,370 | 3,330 | 3,340 | 12,600 | 1,670 |
| 2007-04-17 | 3,370 | 3,370 | 3,310 | 3,340 | 22,800 | 1,670 |
| 2007-04-16 | 3,290 | 3,370 | 3,280 | 3,320 | 27,100 | 1,660 |
| 2007-04-13 | 3,430 | 3,440 | 3,320 | 3,340 | 29,200 | 1,670 |
| 2007-04-12 | 3,440 | 3,440 | 3,410 | 3,430 | 22,900 | 1,715 |
| 2007-04-11 | 3,480 | 3,500 | 3,400 | 3,480 | 22,300 | 1,740 |
| 2007-04-10 | 3,490 | 3,490 | 3,440 | 3,450 | 36,700 | 1,725 |
| 2007-04-09 | 3,460 | 3,520 | 3,450 | 3,520 | 17,300 | 1,760 |
| 2007-04-06 | 3,470 | 3,540 | 3,470 | 3,490 | 17,700 | 1,745 |
| 2007-04-05 | 3,520 | 3,540 | 3,400 | 3,470 | 85,500 | 1,735 |
| 2007-04-04 | 3,550 | 3,620 | 3,530 | 3,620 | 42,200 | 1,810 |
| 2007-04-03 | 3,680 | 3,680 | 3,540 | 3,550 | 30,100 | 1,775 |
| 2007-04-02 | 3,700 | 3,800 | 3,680 | 3,680 | 45,400 | 1,840 |
| 2007-03-30 | 3,670 | 3,690 | 3,620 | 3,680 | 41,500 | 1,840 |
| 2007-03-29 | 3,560 | 3,650 | 3,550 | 3,610 | 60,500 | 1,805 |
| 2007-03-28 | 3,580 | 3,600 | 3,520 | 3,570 | 18,300 | 1,785 |
| 2007-03-27 | 3,560 | 3,600 | 3,550 | 3,550 | 10,900 | 1,775 |
| 2007-03-26 | 3,650 | 3,660 | 3,540 | 3,550 | 37,300 | 1,775 |
| 2007-03-23 | 3,480 | 3,630 | 3,350 | 3,620 | 52,400 | 1,810 |
| 2007-03-22 | 3,440 | 3,500 | 3,420 | 3,460 | 43,000 | 1,730 |
| 2007-03-20 | 3,350 | 3,410 | 3,320 | 3,340 | 32,300 | 1,670 |
| 2007-03-19 | 3,240 | 3,350 | 3,230 | 3,330 | 17,100 | 1,665 |
| 2007-03-16 | 3,340 | 3,360 | 3,260 | 3,350 | 46,000 | 1,675 |
| 2007-03-15 | 3,360 | 3,540 | 3,330 | 3,340 | 47,000 | 1,670 |
| 2007-03-14 | 3,430 | 3,450 | 3,310 | 3,370 | 25,900 | 1,685 |
| 2007-03-13 | 3,560 | 3,620 | 3,510 | 3,530 | 79,300 | 1,765 |
| 2007-03-12 | 3,410 | 3,670 | 3,410 | 3,660 | 89,200 | 1,830 |
| 2007-03-09 | 3,140 | 3,390 | 3,120 | 3,380 | 77,800 | 1,690 |
| 2007-03-08 | 3,010 | 3,090 | 2,980 | 3,090 | 26,400 | 1,545 |
| 2007-03-07 | 3,110 | 3,120 | 2,940 | 3,020 | 18,800 | 1,510 |
| 2007-03-06 | 2,910 | 3,100 | 2,895 | 3,080 | 44,400 | 1,540 |
| 2007-03-05 | 3,050 | 3,050 | 3,000 | 3,000 | 24,800 | 1,500 |
| 2007-03-02 | 3,080 | 3,150 | 3,040 | 3,100 | 15,300 | 1,550 |
| 2007-03-01 | 3,110 | 3,110 | 2,980 | 3,070 | 25,900 | 1,535 |
| 2007-02-28 | 2,850 | 3,120 | 2,770 | 3,100 | 44,500 | 1,550 |
| 2007-02-27 | 3,130 | 3,150 | 3,090 | 3,120 | 26,700 | 1,560 |
| 2007-02-26 | 3,250 | 3,260 | 3,110 | 3,140 | 40,500 | 1,570 |
| 2007-02-23 | 3,290 | 3,290 | 3,200 | 3,250 | 31,200 | 1,625 |
| 2007-02-22 | 3,240 | 3,310 | 3,240 | 3,290 | 15,900 | 1,645 |
| 2007-02-21 | 3,320 | 3,320 | 3,260 | 3,290 | 17,100 | 1,645 |
| 2007-02-20 | 3,370 | 3,400 | 3,260 | 3,320 | 35,000 | 1,660 |
| 2007-02-19 | 3,250 | 3,360 | 3,250 | 3,340 | 17,100 | 1,670 |
| 2007-02-16 | 3,310 | 3,320 | 3,180 | 3,290 | 27,100 | 1,645 |
| 2007-02-15 | 3,290 | 3,330 | 3,290 | 3,310 | 9,600 | 1,655 |
| 2007-02-14 | 3,330 | 3,330 | 3,280 | 3,280 | 20,800 | 1,640 |
| 2007-02-13 | 3,330 | 3,380 | 3,320 | 3,340 | 11,300 | 1,670 |
| 2007-02-09 | 3,300 | 3,380 | 3,290 | 3,350 | 24,800 | 1,675 |
| 2007-02-08 | 3,320 | 3,340 | 3,300 | 3,300 | 22,700 | 1,650 |
| 2007-02-07 | 3,270 | 3,320 | 3,270 | 3,300 | 31,800 | 1,650 |
| 2007-02-06 | 3,300 | 3,340 | 3,290 | 3,300 | 67,800 | 1,650 |
| 2007-02-05 | 3,390 | 3,400 | 3,260 | 3,340 | 63,000 | 1,670 |
| 2007-02-02 | 3,450 | 3,450 | 3,300 | 3,380 | 67,200 | 1,690 |
| 2007-02-01 | 3,270 | 3,400 | 3,220 | 3,400 | 101,400 | 1,700 |
| 2007-01-31 | 3,200 | 3,230 | 3,140 | 3,180 | 29,600 | 1,590 |
| 2007-01-30 | 3,130 | 3,200 | 3,130 | 3,160 | 24,300 | 1,580 |
| 2007-01-29 | 3,090 | 3,240 | 3,090 | 3,180 | 23,900 | 1,590 |
| 2007-01-26 | 3,080 | 3,170 | 3,080 | 3,130 | 39,200 | 1,565 |
| 2007-01-25 | 3,230 | 3,250 | 3,120 | 3,130 | 97,100 | 1,565 |
| 2007-01-24 | 3,250 | 3,300 | 3,200 | 3,230 | 39,400 | 1,615 |
| 2007-01-23 | 3,320 | 3,320 | 3,240 | 3,260 | 90,900 | 1,630 |
| 2007-01-22 | 3,210 | 3,320 | 3,200 | 3,320 | 79,600 | 1,660 |
| 2007-01-19 | 3,180 | 3,180 | 2,995 | 3,160 | 254,400 | 1,580 |
| 2007-01-18 | 3,200 | 3,260 | 3,190 | 3,240 | 402,200 | 1,620 |
| 2007-01-17 | 2,850 | 3,000 | 2,840 | 2,975 | 102,000 | 1,487.50 |
| 2007-01-16 | 2,805 | 2,860 | 2,805 | 2,840 | 53,000 | 1,420 |
| 2007-01-15 | 2,705 | 2,885 | 2,700 | 2,885 | 113,000 | 1,442.50 |
| 2007-01-12 | 2,600 | 2,705 | 2,595 | 2,700 | 113,800 | 1,350 |
| 2007-01-11 | 2,620 | 2,640 | 2,600 | 2,615 | 61,500 | 1,307.50 |
| 2007-01-10 | 2,670 | 2,680 | 2,600 | 2,645 | 50,100 | 1,322.50 |
| 2007-01-09 | 2,620 | 2,645 | 2,590 | 2,630 | 19,000 | 1,315 |
| 2007-01-05 | 2,650 | 2,650 | 2,595 | 2,605 | 20,600 | 1,302.50 |
| 2007-01-04 | 2,595 | 2,650 | 2,595 | 2,650 | 16,100 | 1,325 |
分割・併合履歴 ： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株