9932 杉本商事(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 | 1,383 | 1,385 | 1,353 | 1,354 | 4,600 | 1,354 |
| 2007-12-27 | 1,384 | 1,385 | 1,369 | 1,385 | 2,400 | 1,385 |
| 2007-12-26 | 1,378 | 1,389 | 1,370 | 1,389 | 2,100 | 1,389 |
| 2007-12-25 | 1,350 | 1,362 | 1,350 | 1,361 | 9,500 | 1,361 |
| 2007-12-21 | 1,365 | 1,366 | 1,350 | 1,359 | 8,200 | 1,359 |
| 2007-12-20 | 1,400 | 1,400 | 1,366 | 1,378 | 11,500 | 1,378 |
| 2007-12-19 | 1,380 | 1,400 | 1,370 | 1,400 | 16,300 | 1,400 |
| 2007-12-18 | 1,390 | 1,400 | 1,370 | 1,382 | 12,700 | 1,382 |
| 2007-12-17 | 1,400 | 1,405 | 1,391 | 1,393 | 5,200 | 1,393 |
| 2007-12-14 | 1,465 | 1,466 | 1,412 | 1,423 | 17,600 | 1,423 |
| 2007-12-13 | 1,505 | 1,505 | 1,471 | 1,473 | 10,100 | 1,473 |
| 2007-12-12 | 1,530 | 1,556 | 1,513 | 1,515 | 14,200 | 1,515 |
| 2007-12-11 | 1,567 | 1,574 | 1,530 | 1,533 | 5,100 | 1,533 |
| 2007-12-10 | 1,570 | 1,570 | 1,550 | 1,568 | 12,500 | 1,568 |
| 2007-12-07 | 1,513 | 1,562 | 1,513 | 1,561 | 6,100 | 1,561 |
| 2007-12-06 | 1,485 | 1,505 | 1,485 | 1,505 | 6,900 | 1,505 |
| 2007-12-05 | 1,481 | 1,481 | 1,465 | 1,479 | 6,900 | 1,479 |
| 2007-12-04 | 1,500 | 1,500 | 1,480 | 1,480 | 12,900 | 1,480 |
| 2007-12-03 | 1,480 | 1,485 | 1,460 | 1,480 | 4,300 | 1,480 |
| 2007-11-30 | 1,435 | 1,467 | 1,422 | 1,453 | 6,200 | 1,453 |
| 2007-11-29 | 1,368 | 1,495 | 1,368 | 1,475 | 17,800 | 1,475 |
| 2007-11-28 | 1,342 | 1,355 | 1,335 | 1,355 | 3,600 | 1,355 |
| 2007-11-27 | 1,320 | 1,340 | 1,304 | 1,340 | 22,300 | 1,340 |
| 2007-11-26 | 1,315 | 1,335 | 1,311 | 1,331 | 7,900 | 1,331 |
| 2007-11-22 | 1,305 | 1,325 | 1,305 | 1,315 | 12,100 | 1,315 |
| 2007-11-21 | 1,340 | 1,340 | 1,305 | 1,305 | 7,900 | 1,305 |
| 2007-11-20 | 1,321 | 1,336 | 1,300 | 1,325 | 13,200 | 1,325 |
| 2007-11-19 | 1,398 | 1,398 | 1,355 | 1,369 | 12,700 | 1,369 |
| 2007-11-16 | 1,402 | 1,402 | 1,385 | 1,391 | 20,400 | 1,391 |
| 2007-11-15 | 1,416 | 1,447 | 1,410 | 1,447 | 8,200 | 1,447 |
| 2007-11-14 | 1,461 | 1,461 | 1,437 | 1,449 | 11,700 | 1,449 |
| 2007-11-13 | 1,479 | 1,479 | 1,443 | 1,444 | 9,100 | 1,444 |
| 2007-11-12 | 1,471 | 1,500 | 1,446 | 1,450 | 11,800 | 1,450 |
| 2007-11-09 | 1,494 | 1,507 | 1,490 | 1,491 | 12,100 | 1,491 |
| 2007-11-08 | 1,500 | 1,501 | 1,491 | 1,494 | 14,100 | 1,494 |
| 2007-11-07 | 1,568 | 1,568 | 1,519 | 1,530 | 28,500 | 1,530 |
| 2007-11-06 | 1,561 | 1,598 | 1,510 | 1,598 | 26,100 | 1,598 |
| 2007-11-05 | 1,677 | 1,677 | 1,651 | 1,651 | 5,000 | 1,651 |
| 2007-11-02 | 1,690 | 1,700 | 1,676 | 1,676 | 3,300 | 1,676 |
| 2007-11-01 | 1,671 | 1,700 | 1,671 | 1,700 | 3,400 | 1,700 |
| 2007-10-31 | 1,670 | 1,679 | 1,670 | 1,678 | 2,000 | 1,678 |
| 2007-10-30 | 1,670 | 1,678 | 1,656 | 1,678 | 4,600 | 1,678 |
| 2007-10-29 | 1,654 | 1,668 | 1,643 | 1,665 | 9,900 | 1,665 |
| 2007-10-26 | 1,645 | 1,646 | 1,638 | 1,643 | 7,800 | 1,643 |
| 2007-10-25 | 1,675 | 1,682 | 1,650 | 1,652 | 10,000 | 1,652 |
| 2007-10-24 | 1,678 | 1,678 | 1,665 | 1,675 | 3,600 | 1,675 |
| 2007-10-23 | 1,660 | 1,680 | 1,651 | 1,660 | 8,400 | 1,660 |
| 2007-10-22 | 1,669 | 1,680 | 1,643 | 1,668 | 7,200 | 1,668 |
| 2007-10-19 | 1,703 | 1,703 | 1,691 | 1,691 | 12,800 | 1,691 |
| 2007-10-18 | 1,700 | 1,709 | 1,697 | 1,704 | 12,600 | 1,704 |
| 2007-10-17 | 1,701 | 1,717 | 1,701 | 1,701 | 4,000 | 1,701 |
| 2007-10-16 | 1,730 | 1,743 | 1,705 | 1,710 | 4,500 | 1,710 |
| 2007-10-15 | 1,737 | 1,738 | 1,725 | 1,735 | 5,000 | 1,735 |
| 2007-10-12 | 1,759 | 1,760 | 1,727 | 1,727 | 4,000 | 1,727 |
| 2007-10-11 | 1,735 | 1,765 | 1,728 | 1,760 | 26,700 | 1,760 |
| 2007-10-10 | 1,724 | 1,735 | 1,724 | 1,728 | 2,600 | 1,728 |
| 2007-10-09 | 1,731 | 1,744 | 1,730 | 1,730 | 3,100 | 1,730 |
| 2007-10-05 | 1,730 | 1,745 | 1,729 | 1,742 | 5,600 | 1,742 |
| 2007-10-04 | 1,717 | 1,724 | 1,717 | 1,724 | 1,600 | 1,724 |
| 2007-10-03 | 1,721 | 1,734 | 1,717 | 1,725 | 5,100 | 1,725 |
| 2007-10-02 | 1,721 | 1,730 | 1,716 | 1,721 | 2,800 | 1,721 |
| 2007-10-01 | 1,736 | 1,736 | 1,710 | 1,713 | 2,600 | 1,713 |
| 2007-09-28 | 1,745 | 1,745 | 1,735 | 1,736 | 4,600 | 1,736 |
| 2007-09-27 | 1,730 | 1,745 | 1,729 | 1,742 | 5,600 | 1,742 |
| 2007-09-26 | 1,739 | 1,739 | 1,712 | 1,728 | 2,000 | 1,728 |
| 2007-09-25 | 1,724 | 1,732 | 1,705 | 1,727 | 5,300 | 1,727 |
| 2007-09-21 | 1,725 | 1,728 | 1,705 | 1,728 | 6,800 | 1,728 |
| 2007-09-20 | 1,727 | 1,729 | 1,700 | 1,725 | 8,400 | 1,725 |
| 2007-09-19 | 1,721 | 1,728 | 1,670 | 1,719 | 21,500 | 1,719 |
| 2007-09-18 | 1,728 | 1,728 | 1,702 | 1,702 | 6,700 | 1,702 |
| 2007-09-14 | 1,738 | 1,739 | 1,723 | 1,728 | 19,000 | 1,728 |
| 2007-09-13 | 1,740 | 1,740 | 1,730 | 1,739 | 3,000 | 1,739 |
| 2007-09-12 | 1,727 | 1,745 | 1,727 | 1,740 | 9,700 | 1,740 |
| 2007-09-11 | 1,731 | 1,745 | 1,723 | 1,735 | 4,700 | 1,735 |
| 2007-09-10 | 1,749 | 1,758 | 1,725 | 1,756 | 5,700 | 1,756 |
| 2007-09-07 | 1,753 | 1,778 | 1,753 | 1,754 | 3,100 | 1,754 |
| 2007-09-06 | 1,780 | 1,780 | 1,751 | 1,762 | 6,600 | 1,762 |
| 2007-09-05 | 1,791 | 1,791 | 1,781 | 1,791 | 3,700 | 1,791 |
| 2007-09-04 | 1,797 | 1,820 | 1,791 | 1,791 | 4,700 | 1,791 |
| 2007-09-03 | 1,814 | 1,814 | 1,785 | 1,796 | 2,200 | 1,796 |
| 2007-08-31 | 1,795 | 1,805 | 1,760 | 1,805 | 10,100 | 1,805 |
| 2007-08-30 | 1,777 | 1,791 | 1,770 | 1,790 | 3,400 | 1,790 |
| 2007-08-29 | 1,781 | 1,781 | 1,766 | 1,777 | 4,100 | 1,777 |
| 2007-08-28 | 1,830 | 1,830 | 1,802 | 1,802 | 3,700 | 1,802 |
| 2007-08-27 | 1,809 | 1,828 | 1,809 | 1,828 | 3,900 | 1,828 |
| 2007-08-24 | 1,805 | 1,805 | 1,792 | 1,792 | 5,800 | 1,792 |
| 2007-08-23 | 1,786 | 1,800 | 1,786 | 1,800 | 6,400 | 1,800 |
| 2007-08-22 | 1,756 | 1,787 | 1,756 | 1,786 | 2,300 | 1,786 |
| 2007-08-21 | 1,777 | 1,800 | 1,777 | 1,784 | 3,300 | 1,784 |
| 2007-08-20 | 1,811 | 1,811 | 1,770 | 1,770 | 13,000 | 1,770 |
| 2007-08-17 | 1,799 | 1,800 | 1,780 | 1,781 | 11,700 | 1,781 |
| 2007-08-16 | 1,805 | 1,805 | 1,775 | 1,800 | 9,300 | 1,800 |
| 2007-08-15 | 1,804 | 1,808 | 1,804 | 1,806 | 9,200 | 1,806 |
| 2007-08-14 | 1,812 | 1,828 | 1,810 | 1,820 | 4,100 | 1,820 |
| 2007-08-13 | 1,801 | 1,820 | 1,801 | 1,820 | 5,000 | 1,820 |
| 2007-08-10 | 1,830 | 1,833 | 1,803 | 1,810 | 11,400 | 1,810 |
| 2007-08-09 | 1,838 | 1,849 | 1,835 | 1,845 | 5,600 | 1,845 |
| 2007-08-08 | 1,840 | 1,847 | 1,838 | 1,846 | 2,500 | 1,846 |
| 2007-08-07 | 1,860 | 1,860 | 1,846 | 1,848 | 2,800 | 1,848 |
| 2007-08-06 | 1,853 | 1,853 | 1,841 | 1,849 | 2,100 | 1,849 |
| 2007-08-03 | 1,850 | 1,856 | 1,835 | 1,856 | 4,000 | 1,856 |
| 2007-08-02 | 1,853 | 1,858 | 1,842 | 1,850 | 4,500 | 1,850 |
| 2007-08-01 | 1,851 | 1,868 | 1,840 | 1,853 | 5,400 | 1,853 |
| 2007-07-31 | 1,880 | 1,880 | 1,831 | 1,855 | 8,300 | 1,855 |
| 2007-07-30 | 1,821 | 1,850 | 1,816 | 1,850 | 13,600 | 1,850 |
| 2007-07-27 | 1,820 | 1,842 | 1,817 | 1,829 | 22,400 | 1,829 |
| 2007-07-26 | 1,896 | 1,900 | 1,871 | 1,871 | 17,000 | 1,871 |
| 2007-07-25 | 1,906 | 1,906 | 1,895 | 1,897 | 7,000 | 1,897 |
| 2007-07-24 | 1,903 | 1,909 | 1,902 | 1,907 | 6,000 | 1,907 |
| 2007-07-23 | 1,902 | 1,904 | 1,890 | 1,900 | 8,600 | 1,900 |
| 2007-07-20 | 1,902 | 1,907 | 1,901 | 1,906 | 4,200 | 1,906 |
| 2007-07-19 | 1,901 | 1,908 | 1,900 | 1,901 | 6,500 | 1,901 |
| 2007-07-18 | 1,903 | 1,903 | 1,892 | 1,900 | 7,200 | 1,900 |
| 2007-07-17 | 1,902 | 1,904 | 1,900 | 1,903 | 5,000 | 1,903 |
| 2007-07-13 | 1,903 | 1,905 | 1,901 | 1,902 | 4,300 | 1,902 |
| 2007-07-12 | 1,905 | 1,905 | 1,897 | 1,901 | 4,600 | 1,901 |
| 2007-07-11 | 1,900 | 1,905 | 1,898 | 1,903 | 4,700 | 1,903 |
| 2007-07-10 | 1,900 | 1,904 | 1,895 | 1,901 | 5,000 | 1,901 |
| 2007-07-09 | 1,900 | 1,906 | 1,898 | 1,900 | 6,000 | 1,900 |
| 2007-07-06 | 1,906 | 1,908 | 1,897 | 1,907 | 5,600 | 1,907 |
| 2007-07-05 | 1,910 | 1,910 | 1,900 | 1,908 | 4,500 | 1,908 |
| 2007-07-04 | 1,910 | 1,910 | 1,900 | 1,903 | 4,500 | 1,903 |
| 2007-07-03 | 1,901 | 1,904 | 1,900 | 1,903 | 3,100 | 1,903 |
| 2007-07-02 | 1,908 | 1,913 | 1,900 | 1,900 | 19,200 | 1,900 |
| 2007-06-29 | 1,908 | 1,915 | 1,900 | 1,908 | 15,500 | 1,908 |
| 2007-06-28 | 1,899 | 1,915 | 1,880 | 1,915 | 34,000 | 1,915 |
| 2007-06-27 | 1,889 | 1,889 | 1,880 | 1,887 | 11,600 | 1,887 |
| 2007-06-26 | 1,902 | 1,902 | 1,888 | 1,889 | 4,900 | 1,889 |
| 2007-06-25 | 1,904 | 1,908 | 1,895 | 1,895 | 13,300 | 1,895 |
| 2007-06-22 | 1,901 | 1,905 | 1,893 | 1,903 | 8,100 | 1,903 |
| 2007-06-21 | 1,900 | 1,900 | 1,893 | 1,900 | 5,200 | 1,900 |
| 2007-06-20 | 1,900 | 1,903 | 1,893 | 1,897 | 8,100 | 1,897 |
| 2007-06-19 | 1,906 | 1,906 | 1,899 | 1,903 | 7,500 | 1,903 |
| 2007-06-18 | 1,885 | 1,907 | 1,885 | 1,907 | 21,600 | 1,907 |
| 2007-06-15 | 1,879 | 1,884 | 1,878 | 1,883 | 3,800 | 1,883 |
| 2007-06-14 | 1,862 | 1,876 | 1,862 | 1,875 | 2,500 | 1,875 |
| 2007-06-13 | 1,866 | 1,876 | 1,862 | 1,874 | 5,100 | 1,874 |
| 2007-06-12 | 1,874 | 1,877 | 1,865 | 1,866 | 4,500 | 1,866 |
| 2007-06-11 | 1,871 | 1,875 | 1,869 | 1,875 | 7,000 | 1,875 |
| 2007-06-08 | 1,865 | 1,899 | 1,865 | 1,865 | 27,400 | 1,865 |
| 2007-06-07 | 1,889 | 1,892 | 1,882 | 1,888 | 4,600 | 1,888 |
| 2007-06-06 | 1,899 | 1,899 | 1,891 | 1,891 | 2,300 | 1,891 |
| 2007-06-05 | 1,898 | 1,905 | 1,892 | 1,898 | 11,700 | 1,898 |
| 2007-06-04 | 1,881 | 1,899 | 1,881 | 1,898 | 4,400 | 1,898 |
| 2007-06-01 | 1,910 | 1,910 | 1,893 | 1,893 | 5,600 | 1,893 |
| 2007-05-31 | 1,907 | 1,909 | 1,890 | 1,908 | 6,500 | 1,908 |
| 2007-05-30 | 1,902 | 1,915 | 1,892 | 1,907 | 8,900 | 1,907 |
| 2007-05-29 | 1,899 | 1,911 | 1,895 | 1,902 | 20,600 | 1,902 |
| 2007-05-28 | 1,881 | 1,900 | 1,881 | 1,900 | 9,800 | 1,900 |
| 2007-05-25 | 1,880 | 1,896 | 1,871 | 1,880 | 7,500 | 1,880 |
| 2007-05-24 | 1,880 | 1,890 | 1,870 | 1,890 | 9,600 | 1,890 |
| 2007-05-23 | 1,886 | 1,886 | 1,870 | 1,880 | 6,500 | 1,880 |
| 2007-05-22 | 1,880 | 1,880 | 1,863 | 1,873 | 5,400 | 1,873 |
| 2007-05-21 | 1,853 | 1,882 | 1,853 | 1,870 | 4,700 | 1,870 |
| 2007-05-18 | 1,855 | 1,870 | 1,851 | 1,854 | 7,800 | 1,854 |
| 2007-05-17 | 1,875 | 1,882 | 1,860 | 1,861 | 8,700 | 1,861 |
| 2007-05-16 | 1,890 | 1,890 | 1,872 | 1,878 | 7,100 | 1,878 |
| 2007-05-15 | 1,891 | 1,894 | 1,886 | 1,894 | 14,200 | 1,894 |
| 2007-05-14 | 1,899 | 1,908 | 1,895 | 1,903 | 17,800 | 1,903 |
| 2007-05-11 | 1,895 | 1,903 | 1,888 | 1,898 | 16,500 | 1,898 |
| 2007-05-10 | 1,890 | 1,898 | 1,887 | 1,895 | 20,600 | 1,895 |
| 2007-05-09 | 1,885 | 1,894 | 1,884 | 1,886 | 14,100 | 1,886 |
| 2007-05-08 | 1,883 | 1,884 | 1,871 | 1,883 | 10,900 | 1,883 |
| 2007-05-07 | 1,878 | 1,885 | 1,873 | 1,884 | 7,700 | 1,884 |
| 2007-05-02 | 1,868 | 1,869 | 1,852 | 1,862 | 4,100 | 1,862 |
| 2007-05-01 | 1,855 | 1,870 | 1,837 | 1,852 | 27,700 | 1,852 |
| 2007-04-27 | 1,880 | 1,890 | 1,859 | 1,876 | 20,200 | 1,876 |
| 2007-04-26 | 1,876 | 1,893 | 1,874 | 1,884 | 43,500 | 1,884 |
| 2007-04-25 | 1,900 | 1,900 | 1,873 | 1,873 | 17,600 | 1,873 |
| 2007-04-24 | 1,895 | 1,904 | 1,890 | 1,900 | 25,400 | 1,900 |
| 2007-04-23 | 1,886 | 1,897 | 1,880 | 1,889 | 8,900 | 1,889 |
| 2007-04-20 | 1,899 | 1,903 | 1,874 | 1,886 | 11,000 | 1,886 |
| 2007-04-19 | 1,910 | 1,910 | 1,881 | 1,881 | 15,700 | 1,881 |
| 2007-04-18 | 1,871 | 1,914 | 1,871 | 1,910 | 19,500 | 1,910 |
| 2007-04-17 | 1,865 | 1,898 | 1,860 | 1,870 | 15,500 | 1,870 |
| 2007-04-16 | 1,882 | 1,891 | 1,858 | 1,863 | 10,600 | 1,863 |
| 2007-04-13 | 1,889 | 1,893 | 1,878 | 1,878 | 10,700 | 1,878 |
| 2007-04-12 | 1,892 | 1,892 | 1,880 | 1,888 | 4,700 | 1,888 |
| 2007-04-11 | 1,895 | 1,907 | 1,893 | 1,893 | 7,200 | 1,893 |
| 2007-04-10 | 1,901 | 1,914 | 1,895 | 1,913 | 13,400 | 1,913 |
| 2007-04-09 | 1,892 | 1,905 | 1,891 | 1,900 | 10,600 | 1,900 |
| 2007-04-06 | 1,908 | 1,908 | 1,890 | 1,893 | 2,600 | 1,893 |
| 2007-04-05 | 1,906 | 1,917 | 1,901 | 1,901 | 7,500 | 1,901 |
| 2007-04-04 | 1,909 | 1,914 | 1,906 | 1,913 | 14,900 | 1,913 |
| 2007-04-03 | 1,894 | 1,917 | 1,890 | 1,902 | 18,900 | 1,902 |
| 2007-04-02 | 1,901 | 1,910 | 1,872 | 1,872 | 12,400 | 1,872 |
| 2007-03-30 | 1,907 | 1,924 | 1,896 | 1,896 | 12,800 | 1,896 |
| 2007-03-29 | 1,899 | 1,902 | 1,887 | 1,894 | 8,100 | 1,894 |
| 2007-03-28 | 1,903 | 1,906 | 1,887 | 1,893 | 8,500 | 1,893 |
| 2007-03-27 | 1,900 | 1,909 | 1,882 | 1,904 | 10,500 | 1,904 |
| 2007-03-26 | 1,935 | 1,938 | 1,932 | 1,937 | 21,700 | 1,937 |
| 2007-03-23 | 1,939 | 1,939 | 1,930 | 1,938 | 7,100 | 1,938 |
| 2007-03-22 | 1,939 | 1,940 | 1,926 | 1,934 | 8,700 | 1,934 |
| 2007-03-20 | 1,933 | 1,933 | 1,905 | 1,909 | 8,000 | 1,909 |
| 2007-03-19 | 1,909 | 1,935 | 1,891 | 1,903 | 11,700 | 1,903 |
| 2007-03-16 | 1,929 | 1,940 | 1,914 | 1,916 | 10,500 | 1,916 |
| 2007-03-15 | 1,922 | 1,940 | 1,920 | 1,926 | 9,200 | 1,926 |
| 2007-03-14 | 1,950 | 1,950 | 1,921 | 1,921 | 13,200 | 1,921 |
| 2007-03-13 | 1,968 | 1,970 | 1,956 | 1,956 | 7,400 | 1,956 |
| 2007-03-12 | 1,965 | 1,970 | 1,960 | 1,963 | 9,000 | 1,963 |
| 2007-03-09 | 1,936 | 1,969 | 1,919 | 1,955 | 42,700 | 1,955 |
| 2007-03-08 | 1,888 | 1,909 | 1,888 | 1,909 | 4,400 | 1,909 |
| 2007-03-07 | 1,910 | 1,920 | 1,886 | 1,886 | 19,700 | 1,886 |
| 2007-03-06 | 1,856 | 1,897 | 1,851 | 1,897 | 17,400 | 1,897 |
| 2007-03-05 | 1,885 | 1,898 | 1,870 | 1,873 | 22,200 | 1,873 |
| 2007-03-02 | 1,903 | 1,925 | 1,895 | 1,908 | 21,300 | 1,908 |
| 2007-03-01 | 1,900 | 1,916 | 1,895 | 1,908 | 14,000 | 1,908 |
| 2007-02-28 | 1,863 | 1,902 | 1,850 | 1,895 | 43,900 | 1,895 |
| 2007-02-27 | 1,931 | 1,934 | 1,923 | 1,923 | 9,200 | 1,923 |
| 2007-02-26 | 1,919 | 1,933 | 1,916 | 1,918 | 22,200 | 1,918 |
| 2007-02-23 | 1,925 | 1,932 | 1,913 | 1,916 | 27,700 | 1,916 |
| 2007-02-22 | 1,919 | 1,925 | 1,911 | 1,916 | 10,500 | 1,916 |
| 2007-02-21 | 1,920 | 1,920 | 1,911 | 1,916 | 12,300 | 1,916 |
| 2007-02-20 | 1,913 | 1,925 | 1,905 | 1,920 | 24,000 | 1,920 |
| 2007-02-19 | 1,903 | 1,918 | 1,903 | 1,913 | 16,600 | 1,913 |
| 2007-02-16 | 1,910 | 1,913 | 1,902 | 1,904 | 6,500 | 1,904 |
| 2007-02-15 | 1,915 | 1,920 | 1,905 | 1,915 | 12,700 | 1,915 |
| 2007-02-14 | 1,919 | 1,928 | 1,915 | 1,916 | 9,700 | 1,916 |
| 2007-02-13 | 1,912 | 1,938 | 1,912 | 1,917 | 10,100 | 1,917 |
| 2007-02-09 | 1,915 | 1,920 | 1,905 | 1,915 | 13,900 | 1,915 |
| 2007-02-08 | 1,920 | 1,921 | 1,910 | 1,910 | 10,500 | 1,910 |
| 2007-02-07 | 1,920 | 1,929 | 1,914 | 1,919 | 10,900 | 1,919 |
| 2007-02-06 | 1,925 | 1,926 | 1,914 | 1,926 | 14,700 | 1,926 |
| 2007-02-05 | 1,930 | 1,948 | 1,925 | 1,929 | 14,900 | 1,929 |
| 2007-02-02 | 1,905 | 1,930 | 1,904 | 1,930 | 21,500 | 1,930 |
| 2007-02-01 | 1,901 | 1,908 | 1,893 | 1,908 | 6,800 | 1,908 |
| 2007-01-31 | 1,901 | 1,901 | 1,890 | 1,890 | 5,700 | 1,890 |
| 2007-01-30 | 1,905 | 1,908 | 1,897 | 1,901 | 6,600 | 1,901 |
| 2007-01-29 | 1,891 | 1,900 | 1,891 | 1,898 | 7,900 | 1,898 |
| 2007-01-26 | 1,887 | 1,890 | 1,881 | 1,883 | 4,500 | 1,883 |
| 2007-01-25 | 1,901 | 1,903 | 1,887 | 1,887 | 8,800 | 1,887 |
| 2007-01-24 | 1,898 | 1,905 | 1,886 | 1,893 | 16,100 | 1,893 |
| 2007-01-23 | 1,897 | 1,903 | 1,888 | 1,892 | 17,700 | 1,892 |
| 2007-01-22 | 1,890 | 1,899 | 1,889 | 1,896 | 14,400 | 1,896 |
| 2007-01-19 | 1,875 | 1,889 | 1,875 | 1,880 | 12,700 | 1,880 |
| 2007-01-18 | 1,871 | 1,881 | 1,863 | 1,872 | 7,900 | 1,872 |
| 2007-01-17 | 1,860 | 1,870 | 1,860 | 1,865 | 11,300 | 1,865 |
| 2007-01-16 | 1,857 | 1,863 | 1,850 | 1,859 | 7,600 | 1,859 |
| 2007-01-15 | 1,841 | 1,860 | 1,841 | 1,859 | 12,600 | 1,859 |
| 2007-01-12 | 1,835 | 1,846 | 1,830 | 1,840 | 19,700 | 1,840 |
| 2007-01-11 | 1,840 | 1,846 | 1,831 | 1,834 | 9,400 | 1,834 |
| 2007-01-10 | 1,857 | 1,859 | 1,836 | 1,839 | 18,900 | 1,839 |
| 2007-01-09 | 1,852 | 1,859 | 1,850 | 1,857 | 12,600 | 1,857 |
| 2007-01-05 | 1,860 | 1,860 | 1,850 | 1,851 | 11,100 | 1,851 |
| 2007-01-04 | 1,856 | 1,866 | 1,854 | 1,866 | 5,000 | 1,866 |
分割・併合履歴 ： [1997-03-26]1株→1.15株
