9793 (株)ダイセキ 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 | 3,400 | 3,400 | 3,340 | 3,360 | 62,600 | 2,545.45 |
| 2007-12-27 | 3,380 | 3,480 | 3,330 | 3,480 | 132,600 | 2,636.36 |
| 2007-12-26 | 3,360 | 3,400 | 3,340 | 3,400 | 66,100 | 2,575.76 |
| 2007-12-25 | 3,360 | 3,380 | 3,290 | 3,330 | 59,200 | 2,522.73 |
| 2007-12-21 | 3,360 | 3,360 | 3,230 | 3,300 | 127,300 | 2,500 |
| 2007-12-20 | 3,350 | 3,370 | 3,300 | 3,340 | 101,300 | 2,530.30 |
| 2007-12-19 | 3,260 | 3,330 | 3,260 | 3,300 | 118,200 | 2,500 |
| 2007-12-18 | 3,260 | 3,300 | 3,230 | 3,260 | 145,100 | 2,469.70 |
| 2007-12-17 | 3,330 | 3,430 | 3,310 | 3,330 | 131,500 | 2,522.73 |
| 2007-12-14 | 3,380 | 3,440 | 3,350 | 3,360 | 154,800 | 2,545.45 |
| 2007-12-13 | 3,500 | 3,520 | 3,420 | 3,420 | 117,100 | 2,590.91 |
| 2007-12-12 | 3,470 | 3,550 | 3,450 | 3,550 | 86,100 | 2,689.39 |
| 2007-12-11 | 3,450 | 3,510 | 3,440 | 3,510 | 123,500 | 2,659.09 |
| 2007-12-10 | 3,470 | 3,530 | 3,440 | 3,450 | 113,600 | 2,613.64 |
| 2007-12-07 | 3,600 | 3,610 | 3,500 | 3,510 | 131,900 | 2,659.09 |
| 2007-12-06 | 3,560 | 3,580 | 3,540 | 3,550 | 76,200 | 2,689.39 |
| 2007-12-05 | 3,630 | 3,650 | 3,490 | 3,530 | 268,900 | 2,674.24 |
| 2007-12-04 | 3,720 | 3,770 | 3,660 | 3,690 | 99,300 | 2,795.45 |
| 2007-12-03 | 3,760 | 3,780 | 3,700 | 3,730 | 107,400 | 2,825.76 |
| 2007-11-30 | 3,730 | 3,780 | 3,690 | 3,690 | 111,200 | 2,795.45 |
| 2007-11-29 | 3,800 | 3,800 | 3,710 | 3,730 | 132,600 | 2,825.76 |
| 2007-11-28 | 3,730 | 3,790 | 3,710 | 3,760 | 124,500 | 2,848.48 |
| 2007-11-27 | 3,670 | 3,740 | 3,610 | 3,720 | 140,700 | 2,818.18 |
| 2007-11-26 | 3,580 | 3,760 | 3,570 | 3,620 | 207,200 | 2,742.42 |
| 2007-11-22 | 3,420 | 3,620 | 3,390 | 3,610 | 202,600 | 2,734.85 |
| 2007-11-21 | 3,480 | 3,520 | 3,410 | 3,410 | 91,800 | 2,583.33 |
| 2007-11-20 | 3,340 | 3,450 | 3,330 | 3,440 | 148,100 | 2,606.06 |
| 2007-11-19 | 3,510 | 3,510 | 3,380 | 3,430 | 109,100 | 2,598.48 |
| 2007-11-16 | 3,510 | 3,540 | 3,490 | 3,510 | 71,700 | 2,659.09 |
| 2007-11-15 | 3,640 | 3,650 | 3,590 | 3,600 | 98,700 | 2,727.27 |
| 2007-11-14 | 3,620 | 3,650 | 3,580 | 3,650 | 135,600 | 2,765.15 |
| 2007-11-13 | 3,400 | 3,500 | 3,380 | 3,470 | 172,900 | 2,628.79 |
| 2007-11-12 | 3,400 | 3,450 | 3,330 | 3,400 | 117,900 | 2,575.76 |
| 2007-11-09 | 3,570 | 3,630 | 3,460 | 3,460 | 198,700 | 2,621.21 |
| 2007-11-08 | 3,570 | 3,590 | 3,480 | 3,570 | 142,700 | 2,704.55 |
| 2007-11-07 | 3,790 | 3,790 | 3,650 | 3,670 | 151,000 | 2,780.30 |
| 2007-11-06 | 3,520 | 3,740 | 3,520 | 3,700 | 210,300 | 2,803.03 |
| 2007-11-05 | 3,660 | 3,690 | 3,520 | 3,620 | 165,600 | 2,742.42 |
| 2007-11-02 | 3,650 | 3,740 | 3,620 | 3,690 | 156,600 | 2,795.45 |
| 2007-11-01 | 3,900 | 3,930 | 3,700 | 3,710 | 300,400 | 2,810.61 |
| 2007-10-31 | 3,770 | 3,870 | 3,750 | 3,870 | 269,000 | 2,931.82 |
| 2007-10-30 | 3,730 | 3,790 | 3,700 | 3,730 | 238,600 | 2,825.76 |
| 2007-10-29 | 3,790 | 3,810 | 3,730 | 3,730 | 158,400 | 2,825.76 |
| 2007-10-26 | 3,800 | 3,810 | 3,750 | 3,790 | 183,500 | 2,871.21 |
| 2007-10-25 | 3,770 | 3,790 | 3,730 | 3,780 | 160,500 | 2,863.64 |
| 2007-10-24 | 3,820 | 3,830 | 3,720 | 3,730 | 146,100 | 2,825.76 |
| 2007-10-23 | 3,780 | 3,800 | 3,730 | 3,770 | 157,000 | 2,856.06 |
| 2007-10-22 | 3,620 | 3,800 | 3,600 | 3,780 | 386,800 | 2,863.64 |
| 2007-10-19 | 3,840 | 3,850 | 3,740 | 3,770 | 315,800 | 2,856.06 |
| 2007-10-18 | 3,660 | 3,840 | 3,660 | 3,810 | 331,500 | 2,886.36 |
| 2007-10-17 | 3,700 | 3,740 | 3,610 | 3,650 | 333,000 | 2,765.15 |
| 2007-10-16 | 3,550 | 3,740 | 3,530 | 3,690 | 653,400 | 2,795.45 |
| 2007-10-15 | 3,510 | 3,570 | 3,470 | 3,540 | 207,000 | 2,681.82 |
| 2007-10-12 | 3,410 | 3,490 | 3,390 | 3,460 | 189,600 | 2,621.21 |
| 2007-10-11 | 3,290 | 3,420 | 3,280 | 3,420 | 126,400 | 2,590.91 |
| 2007-10-10 | 3,370 | 3,390 | 3,220 | 3,260 | 211,700 | 2,469.70 |
| 2007-10-09 | 3,450 | 3,500 | 3,350 | 3,360 | 155,000 | 2,545.45 |
| 2007-10-05 | 3,490 | 3,490 | 3,420 | 3,440 | 107,000 | 2,606.06 |
| 2007-10-04 | 3,450 | 3,500 | 3,430 | 3,480 | 205,300 | 2,636.36 |
| 2007-10-03 | 3,320 | 3,450 | 3,310 | 3,440 | 239,600 | 2,606.06 |
| 2007-10-02 | 3,260 | 3,320 | 3,250 | 3,310 | 163,000 | 2,507.58 |
| 2007-10-01 | 3,300 | 3,300 | 3,170 | 3,220 | 155,100 | 2,439.39 |
| 2007-09-28 | 3,200 | 3,230 | 3,140 | 3,200 | 162,000 | 2,424.24 |
| 2007-09-27 | 3,170 | 3,230 | 3,140 | 3,200 | 216,100 | 2,424.24 |
| 2007-09-26 | 2,990 | 3,150 | 2,990 | 3,130 | 309,600 | 2,371.21 |
| 2007-09-25 | 2,925 | 2,970 | 2,910 | 2,960 | 105,800 | 2,242.42 |
| 2007-09-21 | 2,910 | 2,925 | 2,880 | 2,910 | 124,400 | 2,204.55 |
| 2007-09-20 | 2,975 | 2,990 | 2,940 | 2,950 | 79,500 | 2,234.85 |
| 2007-09-19 | 2,965 | 2,980 | 2,935 | 2,960 | 117,300 | 2,242.42 |
| 2007-09-18 | 2,895 | 2,920 | 2,880 | 2,880 | 110,200 | 2,181.82 |
| 2007-09-14 | 2,925 | 2,935 | 2,895 | 2,915 | 167,500 | 2,208.33 |
| 2007-09-13 | 2,905 | 2,930 | 2,875 | 2,915 | 83,900 | 2,208.33 |
| 2007-09-12 | 2,940 | 2,960 | 2,890 | 2,930 | 101,700 | 2,219.70 |
| 2007-09-11 | 2,900 | 2,950 | 2,870 | 2,920 | 184,000 | 2,212.12 |
| 2007-09-10 | 2,845 | 2,945 | 2,810 | 2,900 | 187,100 | 2,196.97 |
| 2007-09-07 | 2,835 | 2,920 | 2,825 | 2,885 | 113,300 | 2,185.61 |
| 2007-09-06 | 2,790 | 2,825 | 2,760 | 2,820 | 147,600 | 2,136.36 |
| 2007-09-05 | 2,900 | 2,905 | 2,815 | 2,820 | 180,000 | 2,136.36 |
| 2007-09-04 | 2,920 | 2,925 | 2,885 | 2,905 | 88,600 | 2,200.76 |
| 2007-09-03 | 2,985 | 2,985 | 2,925 | 2,945 | 94,700 | 2,231.06 |
| 2007-08-31 | 2,900 | 2,970 | 2,860 | 2,970 | 203,900 | 2,250 |
| 2007-08-30 | 2,920 | 2,955 | 2,890 | 2,910 | 115,100 | 2,204.55 |
| 2007-08-29 | 2,850 | 2,930 | 2,845 | 2,915 | 103,800 | 2,208.33 |
| 2007-08-28 | 2,925 | 2,950 | 2,910 | 2,940 | 127,500 | 2,227.27 |
| 2007-08-27 | 3,020 | 3,050 | 2,960 | 2,970 | 135,700 | 2,250 |
| 2007-08-24 | 2,945 | 3,100 | 2,915 | 3,040 | 191,300 | 2,303.03 |
| 2007-08-23 | 2,965 | 2,980 | 2,915 | 2,970 | 138,600 | 2,250 |
| 2007-08-22 | 2,910 | 2,965 | 2,835 | 2,855 | 228,300 | 2,162.88 |
| 2007-08-21 | 2,810 | 2,905 | 2,810 | 2,885 | 120,700 | 2,185.61 |
| 2007-08-20 | 2,870 | 2,870 | 2,760 | 2,830 | 246,700 | 2,143.94 |
| 2007-08-17 | 2,770 | 2,790 | 2,520 | 2,550 | 324,400 | 1,931.82 |
| 2007-08-16 | 2,700 | 2,780 | 2,700 | 2,750 | 135,100 | 2,083.33 |
| 2007-08-15 | 2,830 | 2,885 | 2,800 | 2,800 | 96,700 | 2,121.21 |
| 2007-08-14 | 2,885 | 2,915 | 2,820 | 2,870 | 155,700 | 2,174.24 |
| 2007-08-13 | 3,010 | 3,070 | 2,855 | 2,860 | 330,600 | 2,166.67 |
| 2007-08-10 | 3,020 | 3,170 | 2,990 | 3,040 | 456,900 | 2,303.03 |
| 2007-08-09 | 2,900 | 3,180 | 2,900 | 3,170 | 1,032,400 | 2,401.52 |
| 2007-08-08 | 2,785 | 2,900 | 2,780 | 2,895 | 368,400 | 2,193.18 |
| 2007-08-07 | 2,870 | 2,875 | 2,785 | 2,790 | 186,700 | 2,113.64 |
| 2007-08-06 | 2,820 | 2,870 | 2,780 | 2,860 | 157,900 | 2,166.67 |
| 2007-08-03 | 2,810 | 2,860 | 2,795 | 2,860 | 193,000 | 2,166.67 |
| 2007-08-02 | 2,800 | 2,805 | 2,775 | 2,805 | 200,300 | 2,125 |
| 2007-08-01 | 2,835 | 2,840 | 2,755 | 2,755 | 160,900 | 2,087.12 |
| 2007-07-31 | 2,830 | 2,835 | 2,780 | 2,820 | 149,300 | 2,136.36 |
| 2007-07-30 | 2,800 | 2,850 | 2,755 | 2,815 | 354,100 | 2,132.58 |
| 2007-07-27 | 2,600 | 2,860 | 2,595 | 2,840 | 425,400 | 2,151.52 |
| 2007-07-26 | 2,750 | 2,760 | 2,675 | 2,685 | 108,400 | 2,034.09 |
| 2007-07-25 | 2,700 | 2,760 | 2,690 | 2,740 | 178,900 | 2,075.76 |
| 2007-07-24 | 2,685 | 2,770 | 2,650 | 2,755 | 220,000 | 2,087.12 |
| 2007-07-23 | 2,710 | 2,710 | 2,635 | 2,680 | 184,100 | 2,030.30 |
| 2007-07-20 | 2,760 | 2,765 | 2,715 | 2,715 | 129,900 | 2,056.82 |
| 2007-07-19 | 2,770 | 2,790 | 2,730 | 2,750 | 134,300 | 2,083.33 |
| 2007-07-18 | 2,785 | 2,790 | 2,720 | 2,765 | 129,600 | 2,094.70 |
| 2007-07-17 | 2,755 | 2,790 | 2,705 | 2,760 | 197,000 | 2,090.91 |
| 2007-07-13 | 2,825 | 2,830 | 2,735 | 2,745 | 151,500 | 2,079.55 |
| 2007-07-12 | 2,875 | 2,880 | 2,760 | 2,790 | 269,800 | 2,113.64 |
| 2007-07-11 | 2,710 | 2,900 | 2,660 | 2,875 | 461,300 | 2,178.03 |
| 2007-07-10 | 2,815 | 2,825 | 2,710 | 2,720 | 354,900 | 2,060.61 |
| 2007-07-09 | 2,740 | 2,860 | 2,725 | 2,850 | 555,800 | 2,159.09 |
| 2007-07-06 | 2,630 | 2,760 | 2,630 | 2,740 | 365,700 | 2,075.76 |
| 2007-07-05 | 2,550 | 2,630 | 2,530 | 2,620 | 405,000 | 1,984.85 |
| 2007-07-04 | 2,530 | 2,570 | 2,510 | 2,525 | 239,700 | 1,912.88 |
| 2007-07-03 | 2,520 | 2,560 | 2,500 | 2,555 | 156,900 | 1,935.61 |
| 2007-07-02 | 2,580 | 2,580 | 2,520 | 2,520 | 228,500 | 1,909.09 |
| 2007-06-29 | 2,570 | 2,590 | 2,530 | 2,575 | 290,000 | 1,950.76 |
| 2007-06-28 | 2,490 | 2,585 | 2,480 | 2,585 | 281,700 | 1,958.33 |
| 2007-06-27 | 2,520 | 2,520 | 2,485 | 2,515 | 124,500 | 1,905.30 |
| 2007-06-26 | 2,485 | 2,535 | 2,455 | 2,525 | 241,800 | 1,912.88 |
| 2007-06-25 | 2,460 | 2,470 | 2,450 | 2,450 | 52,900 | 1,856.06 |
| 2007-06-22 | 2,500 | 2,500 | 2,445 | 2,475 | 95,000 | 1,875 |
| 2007-06-21 | 2,495 | 2,510 | 2,455 | 2,495 | 139,900 | 1,890.15 |
| 2007-06-20 | 2,450 | 2,485 | 2,425 | 2,470 | 153,400 | 1,871.21 |
| 2007-06-19 | 2,515 | 2,515 | 2,470 | 2,485 | 130,100 | 1,882.58 |
| 2007-06-18 | 2,555 | 2,560 | 2,480 | 2,515 | 157,600 | 1,905.30 |
| 2007-06-15 | 2,515 | 2,560 | 2,510 | 2,555 | 182,800 | 1,935.61 |
| 2007-06-14 | 2,500 | 2,515 | 2,480 | 2,510 | 243,400 | 1,901.52 |
| 2007-06-13 | 2,435 | 2,490 | 2,415 | 2,480 | 226,700 | 1,878.79 |
| 2007-06-12 | 2,405 | 2,460 | 2,400 | 2,460 | 404,900 | 1,863.64 |
| 2007-06-11 | 2,380 | 2,415 | 2,375 | 2,395 | 234,300 | 1,814.39 |
| 2007-06-08 | 2,355 | 2,375 | 2,335 | 2,355 | 129,900 | 1,784.09 |
| 2007-06-07 | 2,360 | 2,395 | 2,360 | 2,395 | 99,400 | 1,814.39 |
| 2007-06-06 | 2,385 | 2,390 | 2,365 | 2,380 | 122,900 | 1,803.03 |
| 2007-06-05 | 2,375 | 2,400 | 2,360 | 2,395 | 133,400 | 1,814.39 |
| 2007-06-04 | 2,375 | 2,385 | 2,370 | 2,370 | 107,700 | 1,795.45 |
| 2007-06-01 | 2,385 | 2,390 | 2,365 | 2,375 | 126,600 | 1,799.24 |
| 2007-05-31 | 2,385 | 2,385 | 2,340 | 2,385 | 158,200 | 1,806.82 |
| 2007-05-30 | 2,385 | 2,385 | 2,370 | 2,380 | 110,200 | 1,803.03 |
| 2007-05-29 | 2,345 | 2,390 | 2,340 | 2,365 | 71,500 | 1,791.67 |
| 2007-05-28 | 2,345 | 2,380 | 2,330 | 2,345 | 140,500 | 1,776.52 |
| 2007-05-25 | 2,350 | 2,350 | 2,330 | 2,330 | 77,500 | 1,765.15 |
| 2007-05-24 | 2,355 | 2,370 | 2,340 | 2,350 | 42,600 | 1,780.30 |
| 2007-05-23 | 2,375 | 2,400 | 2,365 | 2,375 | 176,200 | 1,799.24 |
| 2007-05-22 | 2,325 | 2,360 | 2,310 | 2,340 | 221,600 | 1,772.73 |
| 2007-05-21 | 2,320 | 2,325 | 2,300 | 2,325 | 77,800 | 1,761.36 |
| 2007-05-18 | 2,350 | 2,355 | 2,315 | 2,330 | 99,700 | 1,765.15 |
| 2007-05-17 | 2,380 | 2,380 | 2,350 | 2,350 | 78,000 | 1,780.30 |
| 2007-05-16 | 2,395 | 2,400 | 2,360 | 2,375 | 266,800 | 1,799.24 |
| 2007-05-15 | 2,355 | 2,415 | 2,330 | 2,400 | 383,600 | 1,818.18 |
| 2007-05-14 | 2,380 | 2,380 | 2,340 | 2,345 | 208,600 | 1,776.52 |
| 2007-05-11 | 2,380 | 2,380 | 2,335 | 2,355 | 122,000 | 1,784.09 |
| 2007-05-10 | 2,350 | 2,385 | 2,335 | 2,385 | 215,900 | 1,806.82 |
| 2007-05-09 | 2,335 | 2,345 | 2,320 | 2,335 | 173,700 | 1,768.94 |
| 2007-05-08 | 2,340 | 2,350 | 2,305 | 2,340 | 118,000 | 1,772.73 |
| 2007-05-07 | 2,310 | 2,325 | 2,295 | 2,325 | 138,100 | 1,761.36 |
| 2007-05-02 | 2,330 | 2,330 | 2,280 | 2,310 | 137,900 | 1,750 |
| 2007-05-01 | 2,335 | 2,340 | 2,310 | 2,325 | 182,900 | 1,761.36 |
| 2007-04-27 | 2,300 | 2,330 | 2,285 | 2,330 | 290,200 | 1,765.15 |
| 2007-04-26 | 2,310 | 2,325 | 2,265 | 2,275 | 705,700 | 1,723.48 |
| 2007-04-25 | 2,245 | 2,255 | 2,220 | 2,230 | 174,400 | 1,689.39 |
| 2007-04-24 | 2,190 | 2,215 | 2,180 | 2,205 | 233,600 | 1,670.45 |
| 2007-04-23 | 2,255 | 2,280 | 2,215 | 2,220 | 239,000 | 1,681.82 |
| 2007-04-20 | 2,305 | 2,305 | 2,275 | 2,285 | 137,000 | 1,731.06 |
| 2007-04-19 | 2,250 | 2,340 | 2,230 | 2,305 | 549,100 | 1,746.21 |
| 2007-04-18 | 2,290 | 2,315 | 2,280 | 2,280 | 204,800 | 1,727.27 |
| 2007-04-17 | 2,305 | 2,315 | 2,265 | 2,305 | 168,900 | 1,746.21 |
| 2007-04-16 | 2,285 | 2,310 | 2,280 | 2,290 | 64,800 | 1,734.85 |
| 2007-04-13 | 2,265 | 2,290 | 2,265 | 2,280 | 78,200 | 1,727.27 |
| 2007-04-12 | 2,250 | 2,275 | 2,245 | 2,260 | 93,600 | 1,712.12 |
| 2007-04-11 | 2,235 | 2,280 | 2,220 | 2,255 | 248,400 | 1,708.33 |
| 2007-04-10 | 2,325 | 2,330 | 2,300 | 2,315 | 93,500 | 1,753.79 |
| 2007-04-09 | 2,275 | 2,295 | 2,275 | 2,295 | 75,900 | 1,738.64 |
| 2007-04-06 | 2,275 | 2,280 | 2,255 | 2,260 | 54,200 | 1,712.12 |
| 2007-04-05 | 2,265 | 2,290 | 2,255 | 2,260 | 59,200 | 1,712.12 |
| 2007-04-04 | 2,260 | 2,275 | 2,235 | 2,250 | 93,900 | 1,704.55 |
| 2007-04-03 | 2,280 | 2,290 | 2,240 | 2,255 | 155,000 | 1,708.33 |
| 2007-04-02 | 2,335 | 2,340 | 2,295 | 2,300 | 72,800 | 1,742.42 |
| 2007-03-30 | 2,315 | 2,320 | 2,295 | 2,310 | 50,200 | 1,750 |
| 2007-03-29 | 2,300 | 2,325 | 2,280 | 2,310 | 70,800 | 1,750 |
| 2007-03-28 | 2,315 | 2,370 | 2,310 | 2,330 | 60,500 | 1,765.15 |
| 2007-03-27 | 2,350 | 2,350 | 2,300 | 2,315 | 85,000 | 1,753.79 |
| 2007-03-26 | 2,355 | 2,355 | 2,325 | 2,345 | 91,300 | 1,776.52 |
| 2007-03-23 | 2,300 | 2,325 | 2,290 | 2,325 | 124,600 | 1,761.36 |
| 2007-03-22 | 2,285 | 2,315 | 2,260 | 2,295 | 106,500 | 1,738.64 |
| 2007-03-20 | 2,205 | 2,250 | 2,205 | 2,240 | 182,000 | 1,696.97 |
| 2007-03-19 | 2,195 | 2,215 | 2,190 | 2,200 | 85,700 | 1,666.67 |
| 2007-03-16 | 2,220 | 2,230 | 2,195 | 2,205 | 108,800 | 1,670.45 |
| 2007-03-15 | 2,230 | 2,295 | 2,210 | 2,220 | 147,000 | 1,681.82 |
| 2007-03-14 | 2,210 | 2,240 | 2,210 | 2,210 | 93,000 | 1,674.24 |
| 2007-03-13 | 2,315 | 2,320 | 2,285 | 2,285 | 82,400 | 1,731.06 |
| 2007-03-12 | 2,285 | 2,320 | 2,280 | 2,315 | 86,100 | 1,753.79 |
| 2007-03-09 | 2,320 | 2,330 | 2,230 | 2,250 | 174,900 | 1,704.55 |
| 2007-03-08 | 2,290 | 2,310 | 2,265 | 2,295 | 77,600 | 1,738.64 |
| 2007-03-07 | 2,360 | 2,360 | 2,275 | 2,285 | 203,200 | 1,731.06 |
| 2007-03-06 | 2,165 | 2,245 | 2,145 | 2,240 | 222,300 | 1,696.97 |
| 2007-03-05 | 2,275 | 2,280 | 2,180 | 2,205 | 175,700 | 1,670.45 |
| 2007-03-02 | 2,320 | 2,330 | 2,300 | 2,305 | 73,200 | 1,746.21 |
| 2007-03-01 | 2,350 | 2,355 | 2,300 | 2,320 | 128,300 | 1,757.58 |
| 2007-02-28 | 2,245 | 2,350 | 2,205 | 2,340 | 175,600 | 1,772.73 |
| 2007-02-27 | 2,410 | 2,430 | 2,365 | 2,380 | 189,800 | 1,803.03 |
| 2007-02-26 | 2,435 | 2,475 | 2,405 | 2,410 | 136,900 | 1,825.76 |
| 2007-02-23 | 2,390 | 2,430 | 2,390 | 2,420 | 154,600 | 1,833.33 |
| 2007-02-22 | 2,905 | 2,930 | 2,905 | 2,920 | 112,300 | 1,843.43 |
| 2007-02-21 | 2,970 | 2,975 | 2,905 | 2,935 | 146,500 | 1,852.90 |
| 2007-02-20 | 2,990 | 2,990 | 2,960 | 2,970 | 78,900 | 1,875 |
| 2007-02-19 | 2,970 | 2,980 | 2,950 | 2,980 | 71,800 | 1,881.31 |
| 2007-02-16 | 2,980 | 2,985 | 2,945 | 2,960 | 96,200 | 1,868.69 |
| 2007-02-15 | 2,980 | 2,995 | 2,975 | 2,980 | 66,400 | 1,881.31 |
| 2007-02-14 | 2,965 | 2,985 | 2,965 | 2,970 | 51,500 | 1,875 |
| 2007-02-13 | 2,980 | 2,990 | 2,960 | 2,970 | 83,000 | 1,875 |
| 2007-02-09 | 2,980 | 2,980 | 2,955 | 2,970 | 62,400 | 1,875 |
| 2007-02-08 | 2,965 | 2,975 | 2,940 | 2,945 | 120,700 | 1,859.22 |
| 2007-02-07 | 3,000 | 3,010 | 2,955 | 2,965 | 92,600 | 1,871.84 |
| 2007-02-06 | 2,985 | 3,020 | 2,975 | 2,995 | 95,600 | 1,890.78 |
| 2007-02-05 | 2,970 | 2,975 | 2,945 | 2,950 | 82,000 | 1,862.37 |
| 2007-02-02 | 2,970 | 2,975 | 2,950 | 2,955 | 91,300 | 1,865.53 |
| 2007-02-01 | 2,945 | 2,980 | 2,935 | 2,965 | 139,000 | 1,871.84 |
| 2007-01-31 | 2,990 | 2,990 | 2,940 | 2,945 | 119,600 | 1,859.22 |
| 2007-01-30 | 3,050 | 3,050 | 2,985 | 2,995 | 77,100 | 1,890.78 |
| 2007-01-29 | 3,070 | 3,070 | 3,000 | 3,010 | 103,500 | 1,900.25 |
| 2007-01-26 | 3,000 | 3,020 | 2,985 | 3,020 | 78,800 | 1,906.57 |
| 2007-01-25 | 3,050 | 3,050 | 2,985 | 2,985 | 117,400 | 1,884.47 |
| 2007-01-24 | 3,050 | 3,070 | 3,000 | 3,020 | 96,300 | 1,906.57 |
| 2007-01-23 | 3,080 | 3,100 | 2,995 | 3,020 | 231,600 | 1,906.57 |
| 2007-01-22 | 3,100 | 3,140 | 3,090 | 3,100 | 67,500 | 1,957.07 |
| 2007-01-19 | 3,150 | 3,170 | 3,080 | 3,100 | 167,100 | 1,957.07 |
| 2007-01-18 | 3,150 | 3,220 | 3,120 | 3,170 | 108,000 | 2,001.26 |
| 2007-01-17 | 3,190 | 3,190 | 3,110 | 3,110 | 129,500 | 1,963.38 |
| 2007-01-16 | 3,110 | 3,190 | 3,100 | 3,150 | 215,000 | 1,988.64 |
| 2007-01-15 | 3,030 | 3,110 | 3,030 | 3,080 | 143,500 | 1,944.44 |
| 2007-01-12 | 3,050 | 3,120 | 3,010 | 3,030 | 257,500 | 1,912.88 |
| 2007-01-11 | 2,985 | 3,040 | 2,950 | 2,970 | 141,000 | 1,875 |
| 2007-01-10 | 2,970 | 2,980 | 2,935 | 2,945 | 88,800 | 1,859.22 |
| 2007-01-09 | 2,980 | 3,000 | 2,945 | 2,960 | 112,600 | 1,868.69 |
| 2007-01-05 | 3,030 | 3,030 | 2,960 | 2,960 | 91,400 | 1,868.69 |
| 2007-01-04 | 3,020 | 3,030 | 3,010 | 3,020 | 28,000 | 1,906.57 |
分割・併合履歴 ： [2021-08-30]1株→1.2株 [2008-02-26]1株→1.1株 [2007-02-23]1株→1.2株 [2006-02-23]1株→1.2株 [2005-02-23]1株→1.2株 [2003-02-25]1株→1.1株 [2001-02-23]1株→1.1株 [2000-02-24]1株→1.1株 [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株 [1997-02-25]1株→1.2株 [1996-02-26]1株→1.2株
