9888 (株)UEX 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 | 985 | 999 | 982 | 982 | 20,800 | 982 |
| 2007-12-27 | 1,010 | 1,010 | 998 | 1,005 | 14,900 | 1,005 |
| 2007-12-26 | 1,000 | 1,009 | 988 | 1,006 | 42,800 | 1,006 |
| 2007-12-25 | 1,001 | 1,016 | 965 | 981 | 43,700 | 981 |
| 2007-12-21 | 960 | 998 | 950 | 987 | 82,100 | 987 |
| 2007-12-20 | 1,018 | 1,024 | 975 | 977 | 68,000 | 977 |
| 2007-12-19 | 1,035 | 1,050 | 1,015 | 1,033 | 18,700 | 1,033 |
| 2007-12-18 | 1,005 | 1,039 | 1,002 | 1,036 | 58,100 | 1,036 |
| 2007-12-17 | 1,100 | 1,100 | 1,036 | 1,065 | 51,000 | 1,065 |
| 2007-12-14 | 1,150 | 1,185 | 1,090 | 1,100 | 67,600 | 1,100 |
| 2007-12-13 | 1,153 | 1,205 | 1,140 | 1,141 | 113,900 | 1,141 |
| 2007-12-12 | 1,051 | 1,129 | 1,048 | 1,127 | 66,500 | 1,127 |
| 2007-12-11 | 1,045 | 1,075 | 1,038 | 1,072 | 47,400 | 1,072 |
| 2007-12-10 | 1,049 | 1,050 | 1,037 | 1,044 | 26,300 | 1,044 |
| 2007-12-07 | 1,031 | 1,069 | 1,026 | 1,036 | 56,400 | 1,036 |
| 2007-12-06 | 1,040 | 1,045 | 1,010 | 1,030 | 46,400 | 1,030 |
| 2007-12-05 | 1,010 | 1,027 | 1,007 | 1,015 | 27,400 | 1,015 |
| 2007-12-04 | 1,060 | 1,060 | 1,016 | 1,023 | 39,500 | 1,023 |
| 2007-12-03 | 1,082 | 1,098 | 1,050 | 1,065 | 51,000 | 1,065 |
| 2007-11-30 | 1,023 | 1,075 | 1,023 | 1,061 | 67,700 | 1,061 |
| 2007-11-29 | 1,012 | 1,047 | 1,007 | 1,030 | 72,700 | 1,030 |
| 2007-11-28 | 991 | 1,014 | 982 | 993 | 46,200 | 993 |
| 2007-11-27 | 969 | 996 | 965 | 982 | 82,900 | 982 |
| 2007-11-26 | 998 | 1,020 | 986 | 1,009 | 62,400 | 1,009 |
| 2007-11-22 | 991 | 1,001 | 962 | 968 | 146,300 | 968 |
| 2007-11-21 | 1,100 | 1,101 | 1,003 | 1,011 | 86,500 | 1,011 |
| 2007-11-20 | 1,053 | 1,116 | 1,012 | 1,111 | 113,600 | 1,111 |
| 2007-11-19 | 1,202 | 1,215 | 1,120 | 1,120 | 54,900 | 1,120 |
| 2007-11-16 | 1,240 | 1,240 | 1,195 | 1,202 | 54,300 | 1,202 |
| 2007-11-15 | 1,276 | 1,276 | 1,241 | 1,241 | 37,000 | 1,241 |
| 2007-11-14 | 1,274 | 1,276 | 1,242 | 1,256 | 58,100 | 1,256 |
| 2007-11-13 | 1,251 | 1,270 | 1,230 | 1,234 | 95,500 | 1,234 |
| 2007-11-12 | 1,287 | 1,321 | 1,265 | 1,298 | 85,600 | 1,298 |
| 2007-11-09 | 1,322 | 1,440 | 1,270 | 1,353 | 261,600 | 1,353 |
| 2007-11-08 | 1,291 | 1,292 | 1,240 | 1,250 | 99,400 | 1,250 |
| 2007-11-07 | 1,370 | 1,380 | 1,305 | 1,320 | 45,300 | 1,320 |
| 2007-11-06 | 1,356 | 1,370 | 1,340 | 1,354 | 33,500 | 1,354 |
| 2007-11-05 | 1,405 | 1,420 | 1,355 | 1,369 | 41,300 | 1,369 |
| 2007-11-02 | 1,316 | 1,410 | 1,301 | 1,375 | 65,400 | 1,375 |
| 2007-11-01 | 1,280 | 1,351 | 1,280 | 1,351 | 62,900 | 1,351 |
| 2007-10-31 | 1,309 | 1,309 | 1,261 | 1,277 | 99,600 | 1,277 |
| 2007-10-30 | 1,359 | 1,359 | 1,315 | 1,323 | 37,600 | 1,323 |
| 2007-10-29 | 1,389 | 1,389 | 1,345 | 1,360 | 58,300 | 1,360 |
| 2007-10-26 | 1,362 | 1,390 | 1,341 | 1,380 | 21,500 | 1,380 |
| 2007-10-25 | 1,375 | 1,375 | 1,335 | 1,363 | 30,200 | 1,363 |
| 2007-10-24 | 1,407 | 1,407 | 1,365 | 1,375 | 45,000 | 1,375 |
| 2007-10-23 | 1,419 | 1,419 | 1,395 | 1,405 | 16,500 | 1,405 |
| 2007-10-22 | 1,370 | 1,390 | 1,360 | 1,381 | 58,000 | 1,381 |
| 2007-10-19 | 1,474 | 1,474 | 1,421 | 1,433 | 24,500 | 1,433 |
| 2007-10-18 | 1,415 | 1,476 | 1,401 | 1,470 | 44,400 | 1,470 |
| 2007-10-17 | 1,460 | 1,460 | 1,401 | 1,420 | 44,900 | 1,420 |
| 2007-10-16 | 1,492 | 1,492 | 1,463 | 1,474 | 26,100 | 1,474 |
| 2007-10-15 | 1,535 | 1,535 | 1,492 | 1,499 | 53,700 | 1,499 |
| 2007-10-12 | 1,526 | 1,530 | 1,503 | 1,516 | 47,900 | 1,516 |
| 2007-10-11 | 1,500 | 1,535 | 1,494 | 1,524 | 29,100 | 1,524 |
| 2007-10-10 | 1,505 | 1,527 | 1,493 | 1,500 | 51,300 | 1,500 |
| 2007-10-09 | 1,494 | 1,499 | 1,482 | 1,494 | 29,100 | 1,494 |
| 2007-10-05 | 1,500 | 1,505 | 1,477 | 1,479 | 30,000 | 1,479 |
| 2007-10-04 | 1,465 | 1,505 | 1,465 | 1,497 | 29,600 | 1,497 |
| 2007-10-03 | 1,469 | 1,485 | 1,431 | 1,482 | 47,100 | 1,482 |
| 2007-10-02 | 1,485 | 1,514 | 1,470 | 1,471 | 29,500 | 1,471 |
| 2007-10-01 | 1,503 | 1,515 | 1,471 | 1,490 | 37,000 | 1,490 |
| 2007-09-28 | 1,530 | 1,530 | 1,491 | 1,523 | 31,600 | 1,523 |
| 2007-09-27 | 1,560 | 1,560 | 1,470 | 1,537 | 60,100 | 1,537 |
| 2007-09-26 | 1,490 | 1,550 | 1,451 | 1,540 | 45,500 | 1,540 |
| 2007-09-25 | 1,450 | 1,485 | 1,433 | 1,473 | 51,200 | 1,473 |
| 2007-09-21 | 2,910 | 3,060 | 2,900 | 3,060 | 51,800 | 1,530 |
| 2007-09-20 | 2,895 | 2,960 | 2,850 | 2,910 | 37,600 | 1,455 |
| 2007-09-19 | 2,825 | 2,950 | 2,825 | 2,895 | 34,400 | 1,447.50 |
| 2007-09-18 | 2,760 | 2,815 | 2,700 | 2,785 | 27,100 | 1,392.50 |
| 2007-09-14 | 2,600 | 2,810 | 2,560 | 2,765 | 53,100 | 1,382.50 |
| 2007-09-13 | 2,620 | 2,635 | 2,530 | 2,530 | 63,900 | 1,265 |
| 2007-09-12 | 2,820 | 2,825 | 2,680 | 2,690 | 22,700 | 1,345 |
| 2007-09-11 | 2,830 | 2,840 | 2,705 | 2,790 | 19,300 | 1,395 |
| 2007-09-10 | 2,780 | 2,845 | 2,780 | 2,840 | 33,800 | 1,420 |
| 2007-09-07 | 2,985 | 2,985 | 2,910 | 2,940 | 7,600 | 1,470 |
| 2007-09-06 | 2,910 | 3,000 | 2,830 | 3,000 | 20,000 | 1,500 |
| 2007-09-05 | 3,040 | 3,050 | 2,930 | 2,950 | 29,500 | 1,475 |
| 2007-09-04 | 3,080 | 3,080 | 2,980 | 3,010 | 40,200 | 1,505 |
| 2007-09-03 | 3,030 | 3,090 | 3,030 | 3,070 | 23,700 | 1,535 |
| 2007-08-31 | 3,050 | 3,080 | 3,000 | 3,050 | 31,000 | 1,525 |
| 2007-08-30 | 3,080 | 3,080 | 3,000 | 3,000 | 12,100 | 1,500 |
| 2007-08-29 | 2,910 | 3,010 | 2,910 | 2,990 | 24,900 | 1,495 |
| 2007-08-28 | 2,990 | 3,090 | 2,965 | 3,080 | 22,400 | 1,540 |
| 2007-08-27 | 3,150 | 3,180 | 3,030 | 3,040 | 43,200 | 1,520 |
| 2007-08-24 | 3,190 | 3,190 | 3,060 | 3,140 | 42,100 | 1,570 |
| 2007-08-23 | 3,000 | 3,110 | 3,000 | 3,090 | 34,300 | 1,545 |
| 2007-08-22 | 2,880 | 2,970 | 2,830 | 2,935 | 30,200 | 1,467.50 |
| 2007-08-21 | 2,730 | 2,930 | 2,720 | 2,920 | 73,700 | 1,460 |
| 2007-08-20 | 2,800 | 2,880 | 2,710 | 2,735 | 86,300 | 1,367.50 |
| 2007-08-17 | 3,000 | 3,010 | 2,605 | 2,650 | 74,000 | 1,325 |
| 2007-08-16 | 3,020 | 3,040 | 2,935 | 2,995 | 30,200 | 1,497.50 |
| 2007-08-15 | 3,020 | 3,120 | 3,020 | 3,070 | 30,300 | 1,535 |
| 2007-08-14 | 3,180 | 3,190 | 3,080 | 3,120 | 31,900 | 1,560 |
| 2007-08-13 | 2,980 | 3,180 | 2,980 | 3,130 | 56,400 | 1,565 |
| 2007-08-10 | 3,130 | 3,140 | 3,010 | 3,010 | 74,100 | 1,505 |
| 2007-08-09 | 3,330 | 3,370 | 3,230 | 3,250 | 60,200 | 1,625 |
| 2007-08-08 | 3,470 | 3,520 | 3,300 | 3,300 | 95,300 | 1,650 |
| 2007-08-07 | 3,690 | 3,690 | 3,540 | 3,570 | 59,200 | 1,785 |
| 2007-08-06 | 3,670 | 3,720 | 3,600 | 3,680 | 59,600 | 1,840 |
| 2007-08-03 | 3,780 | 3,920 | 3,630 | 3,750 | 363,400 | 1,875 |
| 2007-08-02 | 3,490 | 3,490 | 3,300 | 3,480 | 77,600 | 1,740 |
| 2007-08-01 | 3,430 | 3,480 | 3,320 | 3,350 | 41,300 | 1,675 |
| 2007-07-31 | 3,430 | 3,460 | 3,380 | 3,460 | 25,900 | 1,730 |
| 2007-07-30 | 3,200 | 3,390 | 3,190 | 3,380 | 23,300 | 1,690 |
| 2007-07-27 | 3,170 | 3,290 | 3,120 | 3,290 | 34,500 | 1,645 |
| 2007-07-26 | 3,300 | 3,360 | 3,300 | 3,320 | 16,400 | 1,660 |
| 2007-07-25 | 3,240 | 3,390 | 3,210 | 3,320 | 36,400 | 1,660 |
| 2007-07-24 | 3,360 | 3,370 | 3,300 | 3,310 | 29,200 | 1,655 |
| 2007-07-23 | 3,420 | 3,440 | 3,330 | 3,410 | 46,000 | 1,705 |
| 2007-07-20 | 3,530 | 3,530 | 3,440 | 3,470 | 25,300 | 1,735 |
| 2007-07-19 | 3,500 | 3,550 | 3,450 | 3,510 | 41,100 | 1,755 |
| 2007-07-18 | 3,430 | 3,480 | 3,350 | 3,470 | 35,600 | 1,735 |
| 2007-07-17 | 3,320 | 3,390 | 3,260 | 3,390 | 38,600 | 1,695 |
| 2007-07-13 | 3,450 | 3,460 | 3,330 | 3,340 | 68,800 | 1,670 |
| 2007-07-12 | 3,470 | 3,500 | 3,420 | 3,420 | 44,500 | 1,710 |
| 2007-07-11 | 3,500 | 3,550 | 3,450 | 3,470 | 41,800 | 1,735 |
| 2007-07-10 | 3,590 | 3,620 | 3,520 | 3,560 | 41,800 | 1,780 |
| 2007-07-09 | 3,610 | 3,670 | 3,590 | 3,620 | 28,900 | 1,810 |
| 2007-07-06 | 3,690 | 3,690 | 3,600 | 3,600 | 39,300 | 1,800 |
| 2007-07-05 | 3,740 | 3,780 | 3,690 | 3,690 | 25,100 | 1,845 |
| 2007-07-04 | 3,730 | 3,760 | 3,630 | 3,740 | 35,800 | 1,870 |
| 2007-07-03 | 3,740 | 3,850 | 3,630 | 3,690 | 83,800 | 1,845 |
| 2007-07-02 | 3,520 | 3,740 | 3,490 | 3,740 | 76,000 | 1,870 |
| 2007-06-29 | 3,480 | 3,540 | 3,480 | 3,500 | 18,900 | 1,750 |
| 2007-06-28 | 3,540 | 3,550 | 3,440 | 3,470 | 22,500 | 1,735 |
| 2007-06-27 | 3,610 | 3,620 | 3,460 | 3,470 | 43,000 | 1,735 |
| 2007-06-26 | 3,460 | 3,630 | 3,440 | 3,600 | 65,400 | 1,800 |
| 2007-06-25 | 3,510 | 3,530 | 3,440 | 3,480 | 58,700 | 1,740 |
| 2007-06-22 | 3,590 | 3,590 | 3,510 | 3,540 | 36,900 | 1,770 |
| 2007-06-21 | 3,540 | 3,670 | 3,510 | 3,570 | 75,300 | 1,785 |
| 2007-06-20 | 3,660 | 3,690 | 3,580 | 3,640 | 64,100 | 1,820 |
| 2007-06-19 | 3,790 | 3,790 | 3,680 | 3,710 | 46,100 | 1,855 |
| 2007-06-18 | 3,850 | 3,860 | 3,760 | 3,820 | 81,100 | 1,910 |
| 2007-06-15 | 3,580 | 3,770 | 3,560 | 3,750 | 100,400 | 1,875 |
| 2007-06-14 | 3,610 | 3,620 | 3,480 | 3,530 | 55,800 | 1,765 |
| 2007-06-13 | 3,530 | 3,580 | 3,460 | 3,560 | 55,200 | 1,780 |
| 2007-06-12 | 3,510 | 3,630 | 3,420 | 3,630 | 135,300 | 1,815 |
| 2007-06-11 | 3,880 | 3,900 | 3,550 | 3,600 | 152,000 | 1,800 |
| 2007-06-08 | 3,880 | 3,900 | 3,740 | 3,820 | 125,400 | 1,910 |
| 2007-06-07 | 3,920 | 4,000 | 3,920 | 3,980 | 65,700 | 1,990 |
| 2007-06-06 | 4,020 | 4,060 | 3,970 | 4,010 | 67,400 | 2,005 |
| 2007-06-05 | 3,940 | 4,120 | 3,850 | 4,070 | 151,800 | 2,035 |
| 2007-06-04 | 4,050 | 4,120 | 3,850 | 3,890 | 175,200 | 1,945 |
| 2007-06-01 | 4,140 | 4,170 | 3,960 | 3,970 | 187,000 | 1,985 |
| 2007-05-31 | 4,000 | 4,130 | 3,990 | 4,130 | 260,100 | 2,065 |
| 2007-05-30 | 3,700 | 3,920 | 3,670 | 3,880 | 136,300 | 1,940 |
| 2007-05-29 | 3,730 | 3,870 | 3,700 | 3,740 | 98,100 | 1,870 |
| 2007-05-28 | 3,880 | 3,970 | 3,710 | 3,780 | 235,400 | 1,890 |
| 2007-05-25 | 3,700 | 3,750 | 3,560 | 3,730 | 488,300 | 1,865 |
| 2007-05-24 | 2,805 | 3,250 | 2,780 | 3,250 | 109,500 | 1,625 |
| 2007-05-23 | 2,920 | 2,945 | 2,800 | 2,845 | 28,300 | 1,422.50 |
| 2007-05-22 | 2,850 | 2,925 | 2,845 | 2,895 | 31,100 | 1,447.50 |
| 2007-05-21 | 2,745 | 2,840 | 2,690 | 2,835 | 24,000 | 1,417.50 |
| 2007-05-18 | 2,600 | 2,750 | 2,580 | 2,735 | 27,500 | 1,367.50 |
| 2007-05-17 | 2,700 | 2,760 | 2,580 | 2,680 | 23,400 | 1,340 |
| 2007-05-16 | 2,750 | 2,800 | 2,690 | 2,740 | 24,200 | 1,370 |
| 2007-05-15 | 2,825 | 2,880 | 2,685 | 2,750 | 49,600 | 1,375 |
| 2007-05-14 | 3,090 | 3,090 | 2,930 | 2,935 | 32,600 | 1,467.50 |
| 2007-05-11 | 2,950 | 3,000 | 2,945 | 2,975 | 17,300 | 1,487.50 |
| 2007-05-10 | 3,050 | 3,070 | 2,910 | 3,040 | 53,200 | 1,520 |
| 2007-05-09 | 2,900 | 3,040 | 2,880 | 3,000 | 74,100 | 1,500 |
| 2007-05-08 | 2,790 | 2,970 | 2,765 | 2,930 | 104,500 | 1,465 |
| 2007-05-07 | 2,630 | 2,745 | 2,625 | 2,710 | 46,100 | 1,355 |
| 2007-05-02 | 2,675 | 2,685 | 2,580 | 2,605 | 38,900 | 1,302.50 |
| 2007-05-01 | 2,695 | 2,750 | 2,630 | 2,670 | 54,600 | 1,335 |
| 2007-04-27 | 2,435 | 2,595 | 2,365 | 2,560 | 26,600 | 1,280 |
| 2007-04-26 | 2,310 | 2,435 | 2,310 | 2,430 | 26,300 | 1,215 |
| 2007-04-25 | 2,450 | 2,450 | 2,350 | 2,390 | 12,900 | 1,195 |
| 2007-04-24 | 2,455 | 2,490 | 2,450 | 2,460 | 8,100 | 1,230 |
| 2007-04-23 | 2,570 | 2,570 | 2,480 | 2,520 | 6,600 | 1,260 |
| 2007-04-20 | 2,550 | 2,555 | 2,525 | 2,555 | 12,000 | 1,277.50 |
| 2007-04-19 | 2,590 | 2,595 | 2,510 | 2,545 | 11,300 | 1,272.50 |
| 2007-04-18 | 2,580 | 2,580 | 2,515 | 2,570 | 14,100 | 1,285 |
| 2007-04-17 | 2,530 | 2,580 | 2,515 | 2,550 | 13,400 | 1,275 |
| 2007-04-16 | 2,535 | 2,590 | 2,485 | 2,500 | 21,100 | 1,250 |
| 2007-04-13 | 2,680 | 2,680 | 2,545 | 2,545 | 15,900 | 1,272.50 |
| 2007-04-12 | 2,625 | 2,695 | 2,615 | 2,615 | 26,200 | 1,307.50 |
| 2007-04-11 | 2,720 | 2,720 | 2,605 | 2,615 | 24,200 | 1,307.50 |
| 2007-04-10 | 2,525 | 2,750 | 2,520 | 2,665 | 43,300 | 1,332.50 |
| 2007-04-09 | 2,540 | 2,540 | 2,445 | 2,520 | 18,000 | 1,260 |
| 2007-04-06 | 2,565 | 2,585 | 2,495 | 2,500 | 27,900 | 1,250 |
| 2007-04-05 | 2,600 | 2,630 | 2,525 | 2,590 | 31,800 | 1,295 |
| 2007-04-04 | 2,710 | 2,750 | 2,565 | 2,620 | 66,300 | 1,310 |
| 2007-04-03 | 2,445 | 2,630 | 2,370 | 2,630 | 81,400 | 1,315 |
| 2007-04-02 | 2,600 | 2,630 | 2,450 | 2,485 | 60,300 | 1,242.50 |
| 2007-03-30 | 2,725 | 2,730 | 2,585 | 2,640 | 40,600 | 1,320 |
| 2007-03-29 | 2,700 | 2,700 | 2,645 | 2,685 | 53,600 | 1,342.50 |
| 2007-03-28 | 2,865 | 2,875 | 2,770 | 2,785 | 44,100 | 1,392.50 |
| 2007-03-27 | 2,925 | 2,925 | 2,860 | 2,875 | 18,900 | 1,437.50 |
| 2007-03-26 | 2,970 | 2,980 | 2,920 | 2,935 | 38,300 | 1,467.50 |
| 2007-03-23 | 3,040 | 3,050 | 2,915 | 2,930 | 36,000 | 1,465 |
| 2007-03-22 | 2,920 | 3,040 | 2,920 | 3,000 | 53,700 | 1,500 |
| 2007-03-20 | 2,785 | 2,900 | 2,785 | 2,870 | 56,500 | 1,435 |
| 2007-03-19 | 2,785 | 2,860 | 2,735 | 2,745 | 79,100 | 1,372.50 |
| 2007-03-16 | 2,950 | 2,985 | 2,785 | 2,905 | 75,800 | 1,452.50 |
| 2007-03-15 | 3,150 | 3,200 | 2,960 | 3,060 | 103,400 | 1,530 |
| 2007-03-14 | 3,130 | 3,170 | 3,050 | 3,070 | 66,500 | 1,535 |
| 2007-03-13 | 3,390 | 3,390 | 3,240 | 3,240 | 48,800 | 1,620 |
| 2007-03-12 | 3,500 | 3,500 | 3,360 | 3,380 | 41,000 | 1,690 |
| 2007-03-09 | 3,500 | 3,500 | 3,430 | 3,460 | 53,100 | 1,730 |
| 2007-03-08 | 3,270 | 3,410 | 3,260 | 3,400 | 56,800 | 1,700 |
| 2007-03-07 | 3,490 | 3,490 | 3,300 | 3,320 | 76,300 | 1,660 |
| 2007-03-06 | 3,270 | 3,450 | 3,270 | 3,380 | 84,500 | 1,690 |
| 2007-03-05 | 3,370 | 3,440 | 3,180 | 3,220 | 97,400 | 1,610 |
| 2007-03-02 | 3,180 | 3,360 | 3,180 | 3,340 | 63,300 | 1,670 |
| 2007-03-01 | 3,390 | 3,400 | 3,090 | 3,280 | 101,000 | 1,640 |
| 2007-02-28 | 3,100 | 3,400 | 3,100 | 3,340 | 148,300 | 1,670 |
| 2007-02-27 | 3,500 | 3,690 | 3,420 | 3,500 | 155,900 | 1,750 |
| 2007-02-26 | 3,520 | 3,530 | 3,440 | 3,510 | 81,100 | 1,755 |
| 2007-02-23 | 3,550 | 3,590 | 3,480 | 3,540 | 75,900 | 1,770 |
| 2007-02-22 | 3,640 | 3,760 | 3,510 | 3,550 | 199,900 | 1,775 |
| 2007-02-21 | 3,450 | 3,570 | 3,330 | 3,570 | 127,200 | 1,785 |
| 2007-02-20 | 3,610 | 3,620 | 3,410 | 3,450 | 171,700 | 1,725 |
| 2007-02-19 | 3,390 | 3,660 | 3,240 | 3,530 | 385,500 | 1,765 |
| 2007-02-16 | 3,010 | 3,390 | 2,955 | 3,390 | 389,400 | 1,695 |
| 2007-02-15 | 2,900 | 3,060 | 2,890 | 2,990 | 337,500 | 1,495 |
| 2007-02-14 | 2,815 | 2,850 | 2,770 | 2,780 | 123,700 | 1,390 |
| 2007-02-13 | 2,760 | 2,815 | 2,750 | 2,785 | 105,900 | 1,392.50 |
| 2007-02-09 | 2,710 | 2,860 | 2,670 | 2,785 | 137,700 | 1,392.50 |
| 2007-02-08 | 2,820 | 2,850 | 2,580 | 2,750 | 356,800 | 1,375 |
| 2007-02-07 | 3,100 | 3,220 | 2,930 | 2,940 | 288,500 | 1,470 |
| 2007-02-06 | 2,900 | 3,000 | 2,790 | 3,000 | 266,200 | 1,500 |
| 2007-02-05 | 2,700 | 2,915 | 2,680 | 2,915 | 691,100 | 1,457.50 |
| 2007-02-02 | 2,515 | 2,515 | 2,515 | 2,515 | 39,300 | 1,257.50 |
| 2007-02-01 | 1,813 | 2,115 | 1,785 | 2,115 | 104,300 | 1,057.50 |
| 2007-01-31 | 1,750 | 1,815 | 1,700 | 1,814 | 72,000 | 907 |
| 2007-01-30 | 1,776 | 1,820 | 1,711 | 1,734 | 91,500 | 867 |
| 2007-01-29 | 1,801 | 1,860 | 1,762 | 1,762 | 121,800 | 881 |
| 2007-01-26 | 1,701 | 1,760 | 1,694 | 1,760 | 97,400 | 880 |
| 2007-01-25 | 1,671 | 1,719 | 1,671 | 1,694 | 111,100 | 847 |
| 2007-01-24 | 1,650 | 1,694 | 1,639 | 1,663 | 114,500 | 831.50 |
| 2007-01-23 | 1,586 | 1,638 | 1,583 | 1,633 | 84,200 | 816.50 |
| 2007-01-22 | 1,560 | 1,581 | 1,560 | 1,574 | 28,000 | 787 |
| 2007-01-19 | 1,530 | 1,546 | 1,524 | 1,546 | 36,400 | 773 |
| 2007-01-18 | 1,515 | 1,531 | 1,515 | 1,526 | 25,000 | 763 |
| 2007-01-17 | 1,535 | 1,538 | 1,510 | 1,515 | 30,000 | 757.50 |
| 2007-01-16 | 1,495 | 1,527 | 1,480 | 1,526 | 29,700 | 763 |
| 2007-01-15 | 1,499 | 1,499 | 1,470 | 1,480 | 27,700 | 740 |
| 2007-01-12 | 1,491 | 1,517 | 1,480 | 1,492 | 16,500 | 746 |
| 2007-01-11 | 1,511 | 1,530 | 1,496 | 1,497 | 15,800 | 748.50 |
| 2007-01-10 | 1,520 | 1,523 | 1,487 | 1,515 | 26,500 | 757.50 |
| 2007-01-09 | 1,513 | 1,538 | 1,505 | 1,511 | 23,700 | 755.50 |
| 2007-01-05 | 1,615 | 1,615 | 1,531 | 1,551 | 43,900 | 775.50 |
| 2007-01-04 | 1,614 | 1,640 | 1,610 | 1,615 | 22,400 | 807.50 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株
