9948 (株)アークス 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 | 1,390 | 1,398 | 1,385 | 1,388 | 18,900 | 1,388 |
| 2007-12-27 | 1,403 | 1,413 | 1,398 | 1,403 | 22,800 | 1,403 |
| 2007-12-26 | 1,400 | 1,411 | 1,394 | 1,403 | 46,100 | 1,403 |
| 2007-12-25 | 1,441 | 1,450 | 1,417 | 1,434 | 42,200 | 1,434 |
| 2007-12-21 | 1,390 | 1,391 | 1,366 | 1,381 | 34,100 | 1,381 |
| 2007-12-20 | 1,430 | 1,430 | 1,390 | 1,398 | 23,200 | 1,398 |
| 2007-12-19 | 1,418 | 1,431 | 1,410 | 1,410 | 25,700 | 1,410 |
| 2007-12-18 | 1,410 | 1,444 | 1,410 | 1,433 | 56,900 | 1,433 |
| 2007-12-17 | 1,467 | 1,467 | 1,414 | 1,417 | 85,500 | 1,417 |
| 2007-12-14 | 1,455 | 1,477 | 1,422 | 1,447 | 143,300 | 1,447 |
| 2007-12-13 | 1,412 | 1,428 | 1,405 | 1,410 | 106,500 | 1,410 |
| 2007-12-12 | 1,405 | 1,433 | 1,395 | 1,417 | 178,300 | 1,417 |
| 2007-12-11 | 1,451 | 1,455 | 1,400 | 1,403 | 160,000 | 1,403 |
| 2007-12-10 | 1,471 | 1,489 | 1,440 | 1,451 | 96,400 | 1,451 |
| 2007-12-07 | 1,473 | 1,498 | 1,455 | 1,480 | 115,800 | 1,480 |
| 2007-12-06 | 1,484 | 1,484 | 1,419 | 1,453 | 74,300 | 1,453 |
| 2007-12-05 | 1,494 | 1,494 | 1,461 | 1,478 | 63,000 | 1,478 |
| 2007-12-04 | 1,482 | 1,518 | 1,428 | 1,450 | 68,500 | 1,450 |
| 2007-12-03 | 1,489 | 1,499 | 1,477 | 1,498 | 53,300 | 1,498 |
| 2007-11-30 | 1,410 | 1,456 | 1,404 | 1,456 | 112,600 | 1,456 |
| 2007-11-29 | 1,425 | 1,446 | 1,390 | 1,413 | 89,800 | 1,413 |
| 2007-11-28 | 1,403 | 1,432 | 1,383 | 1,426 | 50,700 | 1,426 |
| 2007-11-27 | 1,422 | 1,427 | 1,373 | 1,423 | 74,500 | 1,423 |
| 2007-11-26 | 1,415 | 1,449 | 1,357 | 1,422 | 66,800 | 1,422 |
| 2007-11-22 | 1,410 | 1,453 | 1,410 | 1,448 | 39,700 | 1,448 |
| 2007-11-21 | 1,450 | 1,484 | 1,400 | 1,412 | 54,200 | 1,412 |
| 2007-11-20 | 1,452 | 1,470 | 1,425 | 1,462 | 34,800 | 1,462 |
| 2007-11-19 | 1,470 | 1,486 | 1,455 | 1,472 | 34,100 | 1,472 |
| 2007-11-16 | 1,500 | 1,500 | 1,475 | 1,490 | 42,100 | 1,490 |
| 2007-11-15 | 1,500 | 1,514 | 1,493 | 1,510 | 59,500 | 1,510 |
| 2007-11-14 | 1,500 | 1,509 | 1,490 | 1,500 | 78,400 | 1,500 |
| 2007-11-13 | 1,495 | 1,501 | 1,480 | 1,497 | 26,500 | 1,497 |
| 2007-11-12 | 1,505 | 1,505 | 1,450 | 1,479 | 32,300 | 1,479 |
| 2007-11-09 | 1,580 | 1,587 | 1,501 | 1,503 | 173,000 | 1,503 |
| 2007-11-08 | 1,605 | 1,620 | 1,570 | 1,593 | 46,000 | 1,593 |
| 2007-11-07 | 1,681 | 1,706 | 1,655 | 1,665 | 19,300 | 1,665 |
| 2007-11-06 | 1,687 | 1,724 | 1,679 | 1,711 | 21,400 | 1,711 |
| 2007-11-05 | 1,748 | 1,749 | 1,709 | 1,717 | 16,500 | 1,717 |
| 2007-11-02 | 1,754 | 1,757 | 1,713 | 1,718 | 29,400 | 1,718 |
| 2007-11-01 | 1,750 | 1,770 | 1,739 | 1,760 | 60,800 | 1,760 |
| 2007-10-31 | 1,675 | 1,730 | 1,661 | 1,720 | 57,200 | 1,720 |
| 2007-10-30 | 1,615 | 1,674 | 1,613 | 1,648 | 60,400 | 1,648 |
| 2007-10-29 | 1,615 | 1,642 | 1,600 | 1,622 | 50,400 | 1,622 |
| 2007-10-26 | 1,600 | 1,625 | 1,565 | 1,602 | 29,500 | 1,602 |
| 2007-10-25 | 1,601 | 1,601 | 1,560 | 1,570 | 57,300 | 1,570 |
| 2007-10-24 | 1,635 | 1,637 | 1,601 | 1,608 | 22,000 | 1,608 |
| 2007-10-23 | 1,605 | 1,632 | 1,605 | 1,632 | 13,800 | 1,632 |
| 2007-10-22 | 1,601 | 1,650 | 1,580 | 1,633 | 25,400 | 1,633 |
| 2007-10-19 | 1,630 | 1,660 | 1,615 | 1,636 | 18,000 | 1,636 |
| 2007-10-18 | 1,645 | 1,688 | 1,625 | 1,649 | 36,900 | 1,649 |
| 2007-10-17 | 1,680 | 1,701 | 1,662 | 1,675 | 20,300 | 1,675 |
| 2007-10-16 | 1,744 | 1,744 | 1,710 | 1,710 | 26,600 | 1,710 |
| 2007-10-15 | 1,740 | 1,745 | 1,695 | 1,735 | 53,400 | 1,735 |
| 2007-10-12 | 1,743 | 1,744 | 1,701 | 1,701 | 29,300 | 1,701 |
| 2007-10-11 | 1,742 | 1,747 | 1,706 | 1,743 | 29,500 | 1,743 |
| 2007-10-10 | 1,710 | 1,746 | 1,678 | 1,712 | 55,600 | 1,712 |
| 2007-10-09 | 1,632 | 1,703 | 1,630 | 1,680 | 56,000 | 1,680 |
| 2007-10-05 | 1,668 | 1,688 | 1,605 | 1,628 | 94,100 | 1,628 |
| 2007-10-04 | 1,688 | 1,709 | 1,661 | 1,667 | 37,800 | 1,667 |
| 2007-10-03 | 1,677 | 1,709 | 1,651 | 1,707 | 41,500 | 1,707 |
| 2007-10-02 | 1,669 | 1,725 | 1,669 | 1,691 | 42,100 | 1,691 |
| 2007-10-01 | 1,666 | 1,666 | 1,624 | 1,649 | 67,700 | 1,649 |
| 2007-09-28 | 1,662 | 1,663 | 1,602 | 1,622 | 99,500 | 1,622 |
| 2007-09-27 | 1,550 | 1,578 | 1,545 | 1,572 | 36,500 | 1,572 |
| 2007-09-26 | 1,557 | 1,557 | 1,529 | 1,529 | 36,900 | 1,529 |
| 2007-09-25 | 1,530 | 1,558 | 1,508 | 1,558 | 51,100 | 1,558 |
| 2007-09-21 | 1,502 | 1,540 | 1,502 | 1,520 | 74,700 | 1,520 |
| 2007-09-20 | 1,595 | 1,600 | 1,500 | 1,529 | 139,800 | 1,529 |
| 2007-09-19 | 1,641 | 1,641 | 1,568 | 1,582 | 121,500 | 1,582 |
| 2007-09-18 | 1,700 | 1,700 | 1,651 | 1,653 | 34,000 | 1,653 |
| 2007-09-14 | 1,690 | 1,698 | 1,675 | 1,684 | 89,600 | 1,684 |
| 2007-09-13 | 1,700 | 1,701 | 1,662 | 1,700 | 19,500 | 1,700 |
| 2007-09-12 | 1,725 | 1,739 | 1,700 | 1,700 | 25,600 | 1,700 |
| 2007-09-11 | 1,675 | 1,721 | 1,656 | 1,717 | 36,700 | 1,717 |
| 2007-09-10 | 1,685 | 1,696 | 1,656 | 1,686 | 20,300 | 1,686 |
| 2007-09-07 | 1,670 | 1,691 | 1,668 | 1,685 | 25,400 | 1,685 |
| 2007-09-06 | 1,650 | 1,709 | 1,615 | 1,690 | 42,400 | 1,690 |
| 2007-09-05 | 1,710 | 1,716 | 1,651 | 1,680 | 58,400 | 1,680 |
| 2007-09-04 | 1,744 | 1,744 | 1,722 | 1,737 | 11,800 | 1,737 |
| 2007-09-03 | 1,750 | 1,750 | 1,717 | 1,726 | 15,700 | 1,726 |
| 2007-08-31 | 1,641 | 1,709 | 1,641 | 1,709 | 49,600 | 1,709 |
| 2007-08-30 | 1,678 | 1,688 | 1,621 | 1,666 | 50,900 | 1,666 |
| 2007-08-29 | 1,565 | 1,688 | 1,560 | 1,677 | 102,200 | 1,677 |
| 2007-08-28 | 1,568 | 1,591 | 1,564 | 1,579 | 26,700 | 1,579 |
| 2007-08-27 | 1,616 | 1,616 | 1,574 | 1,595 | 27,100 | 1,595 |
| 2007-08-24 | 1,638 | 1,638 | 1,600 | 1,613 | 36,600 | 1,613 |
| 2007-08-23 | 1,590 | 1,634 | 1,577 | 1,608 | 81,700 | 1,608 |
| 2007-08-22 | 1,521 | 1,580 | 1,521 | 1,564 | 48,500 | 1,564 |
| 2007-08-21 | 1,555 | 1,555 | 1,521 | 1,534 | 52,000 | 1,534 |
| 2007-08-20 | 1,540 | 1,544 | 1,486 | 1,512 | 82,100 | 1,512 |
| 2007-08-17 | 1,572 | 1,580 | 1,499 | 1,510 | 94,600 | 1,510 |
| 2007-08-16 | 1,575 | 1,576 | 1,539 | 1,573 | 72,900 | 1,573 |
| 2007-08-15 | 1,579 | 1,586 | 1,537 | 1,577 | 111,600 | 1,577 |
| 2007-08-14 | 1,576 | 1,604 | 1,520 | 1,555 | 70,600 | 1,555 |
| 2007-08-13 | 1,572 | 1,627 | 1,542 | 1,575 | 88,500 | 1,575 |
| 2007-08-10 | 1,575 | 1,633 | 1,427 | 1,596 | 298,400 | 1,596 |
| 2007-08-09 | 1,736 | 1,743 | 1,566 | 1,583 | 364,000 | 1,583 |
| 2007-08-08 | 1,762 | 1,784 | 1,715 | 1,766 | 94,400 | 1,766 |
| 2007-08-07 | 1,789 | 1,807 | 1,764 | 1,764 | 35,900 | 1,764 |
| 2007-08-06 | 1,808 | 1,823 | 1,762 | 1,789 | 65,500 | 1,789 |
| 2007-08-03 | 1,797 | 1,847 | 1,767 | 1,808 | 78,800 | 1,808 |
| 2007-08-02 | 1,733 | 1,763 | 1,725 | 1,740 | 79,500 | 1,740 |
| 2007-08-01 | 1,845 | 1,845 | 1,725 | 1,741 | 76,800 | 1,741 |
| 2007-07-31 | 1,764 | 1,790 | 1,741 | 1,770 | 64,000 | 1,770 |
| 2007-07-30 | 1,700 | 1,749 | 1,680 | 1,748 | 35,400 | 1,748 |
| 2007-07-27 | 1,761 | 1,775 | 1,725 | 1,737 | 49,400 | 1,737 |
| 2007-07-26 | 1,771 | 1,806 | 1,771 | 1,785 | 54,200 | 1,785 |
| 2007-07-25 | 1,768 | 1,789 | 1,743 | 1,770 | 54,100 | 1,770 |
| 2007-07-24 | 1,780 | 1,788 | 1,722 | 1,772 | 46,300 | 1,772 |
| 2007-07-23 | 1,803 | 1,806 | 1,777 | 1,792 | 30,600 | 1,792 |
| 2007-07-20 | 1,807 | 1,823 | 1,799 | 1,803 | 30,500 | 1,803 |
| 2007-07-19 | 1,782 | 1,808 | 1,780 | 1,803 | 32,500 | 1,803 |
| 2007-07-18 | 1,813 | 1,813 | 1,780 | 1,780 | 39,900 | 1,780 |
| 2007-07-17 | 1,802 | 1,826 | 1,795 | 1,796 | 58,700 | 1,796 |
| 2007-07-13 | 1,845 | 1,846 | 1,817 | 1,819 | 41,100 | 1,819 |
| 2007-07-12 | 1,831 | 1,859 | 1,825 | 1,838 | 75,100 | 1,838 |
| 2007-07-11 | 1,865 | 1,866 | 1,793 | 1,801 | 152,500 | 1,801 |
| 2007-07-10 | 1,911 | 1,919 | 1,865 | 1,874 | 120,000 | 1,874 |
| 2007-07-09 | 1,875 | 1,932 | 1,875 | 1,924 | 29,500 | 1,924 |
| 2007-07-06 | 1,945 | 1,945 | 1,880 | 1,905 | 44,600 | 1,905 |
| 2007-07-05 | 1,952 | 1,970 | 1,900 | 1,932 | 58,900 | 1,932 |
| 2007-07-04 | 1,935 | 1,975 | 1,922 | 1,947 | 47,800 | 1,947 |
| 2007-07-03 | 1,944 | 1,955 | 1,917 | 1,955 | 37,400 | 1,955 |
| 2007-07-02 | 1,970 | 1,990 | 1,932 | 1,943 | 78,500 | 1,943 |
| 2007-06-29 | 1,894 | 1,959 | 1,894 | 1,950 | 106,900 | 1,950 |
| 2007-06-28 | 1,893 | 1,923 | 1,869 | 1,919 | 89,500 | 1,919 |
| 2007-06-27 | 1,862 | 1,881 | 1,841 | 1,848 | 53,700 | 1,848 |
| 2007-06-26 | 1,910 | 1,910 | 1,880 | 1,889 | 51,000 | 1,889 |
| 2007-06-25 | 1,928 | 1,928 | 1,850 | 1,885 | 39,000 | 1,885 |
| 2007-06-22 | 1,919 | 1,936 | 1,894 | 1,903 | 55,400 | 1,903 |
| 2007-06-21 | 1,901 | 1,941 | 1,891 | 1,928 | 58,000 | 1,928 |
| 2007-06-20 | 1,900 | 1,930 | 1,880 | 1,929 | 73,400 | 1,929 |
| 2007-06-19 | 1,898 | 1,903 | 1,871 | 1,886 | 55,600 | 1,886 |
| 2007-06-18 | 1,880 | 1,897 | 1,867 | 1,893 | 31,500 | 1,893 |
| 2007-06-15 | 1,850 | 1,880 | 1,820 | 1,868 | 76,000 | 1,868 |
| 2007-06-14 | 1,850 | 1,850 | 1,818 | 1,833 | 41,500 | 1,833 |
| 2007-06-13 | 1,835 | 1,841 | 1,820 | 1,828 | 46,600 | 1,828 |
| 2007-06-12 | 1,849 | 1,849 | 1,807 | 1,814 | 50,800 | 1,814 |
| 2007-06-11 | 1,785 | 1,835 | 1,781 | 1,834 | 96,400 | 1,834 |
| 2007-06-08 | 1,804 | 1,855 | 1,782 | 1,784 | 167,400 | 1,784 |
| 2007-06-07 | 1,885 | 1,885 | 1,838 | 1,864 | 89,100 | 1,864 |
| 2007-06-06 | 1,878 | 1,915 | 1,837 | 1,893 | 92,600 | 1,893 |
| 2007-06-05 | 1,817 | 1,877 | 1,817 | 1,877 | 79,800 | 1,877 |
| 2007-06-04 | 1,820 | 1,900 | 1,812 | 1,817 | 150,200 | 1,817 |
| 2007-06-01 | 1,899 | 1,916 | 1,878 | 1,890 | 54,100 | 1,890 |
| 2007-05-31 | 1,857 | 1,884 | 1,831 | 1,850 | 60,600 | 1,850 |
| 2007-05-30 | 1,802 | 1,850 | 1,802 | 1,827 | 63,900 | 1,827 |
| 2007-05-29 | 1,827 | 1,848 | 1,800 | 1,822 | 40,100 | 1,822 |
| 2007-05-28 | 1,851 | 1,866 | 1,821 | 1,827 | 68,100 | 1,827 |
| 2007-05-25 | 1,827 | 1,840 | 1,800 | 1,821 | 58,200 | 1,821 |
| 2007-05-24 | 1,893 | 1,913 | 1,866 | 1,870 | 94,900 | 1,870 |
| 2007-05-23 | 1,960 | 1,960 | 1,920 | 1,923 | 87,300 | 1,923 |
| 2007-05-22 | 1,950 | 1,969 | 1,940 | 1,969 | 229,100 | 1,969 |
| 2007-05-21 | 1,874 | 1,950 | 1,869 | 1,948 | 199,000 | 1,948 |
| 2007-05-18 | 1,822 | 1,877 | 1,810 | 1,844 | 140,500 | 1,844 |
| 2007-05-17 | 1,787 | 1,865 | 1,787 | 1,792 | 168,900 | 1,792 |
| 2007-05-16 | 1,800 | 1,821 | 1,780 | 1,798 | 85,100 | 1,798 |
| 2007-05-15 | 1,860 | 1,880 | 1,847 | 1,860 | 161,400 | 1,860 |
| 2007-05-14 | 1,840 | 1,880 | 1,820 | 1,856 | 143,200 | 1,856 |
| 2007-05-11 | 1,800 | 1,840 | 1,789 | 1,826 | 94,700 | 1,826 |
| 2007-05-10 | 1,800 | 1,845 | 1,800 | 1,844 | 215,100 | 1,844 |
| 2007-05-09 | 1,736 | 1,795 | 1,705 | 1,794 | 208,000 | 1,794 |
| 2007-05-08 | 1,750 | 1,774 | 1,681 | 1,688 | 158,400 | 1,688 |
| 2007-05-07 | 1,700 | 1,736 | 1,663 | 1,736 | 249,300 | 1,736 |
| 2007-05-02 | 1,645 | 1,670 | 1,635 | 1,650 | 57,600 | 1,650 |
| 2007-05-01 | 1,690 | 1,690 | 1,622 | 1,640 | 136,800 | 1,640 |
| 2007-04-27 | 1,669 | 1,689 | 1,609 | 1,619 | 113,500 | 1,619 |
| 2007-04-26 | 1,630 | 1,666 | 1,627 | 1,659 | 170,700 | 1,659 |
| 2007-04-25 | 1,595 | 1,598 | 1,565 | 1,578 | 111,000 | 1,578 |
| 2007-04-24 | 1,573 | 1,600 | 1,557 | 1,595 | 110,900 | 1,595 |
| 2007-04-23 | 1,591 | 1,619 | 1,551 | 1,603 | 194,100 | 1,603 |
| 2007-04-20 | 1,600 | 1,609 | 1,555 | 1,561 | 145,000 | 1,561 |
| 2007-04-19 | 1,630 | 1,639 | 1,604 | 1,622 | 110,500 | 1,622 |
| 2007-04-18 | 1,638 | 1,679 | 1,632 | 1,660 | 120,800 | 1,660 |
| 2007-04-17 | 1,681 | 1,682 | 1,627 | 1,638 | 129,200 | 1,638 |
| 2007-04-16 | 1,701 | 1,709 | 1,655 | 1,684 | 75,800 | 1,684 |
| 2007-04-13 | 1,736 | 1,737 | 1,694 | 1,694 | 69,300 | 1,694 |
| 2007-04-12 | 1,740 | 1,742 | 1,721 | 1,736 | 66,500 | 1,736 |
| 2007-04-11 | 1,730 | 1,750 | 1,707 | 1,724 | 89,900 | 1,724 |
| 2007-04-10 | 1,766 | 1,766 | 1,730 | 1,750 | 46,700 | 1,750 |
| 2007-04-09 | 1,756 | 1,773 | 1,713 | 1,751 | 74,700 | 1,751 |
| 2007-04-06 | 1,760 | 1,760 | 1,710 | 1,726 | 42,200 | 1,726 |
| 2007-04-05 | 1,731 | 1,765 | 1,731 | 1,757 | 129,600 | 1,757 |
| 2007-04-04 | 1,739 | 1,765 | 1,738 | 1,758 | 108,300 | 1,758 |
| 2007-04-03 | 1,714 | 1,737 | 1,685 | 1,701 | 120,200 | 1,701 |
| 2007-04-02 | 1,710 | 1,730 | 1,696 | 1,696 | 119,600 | 1,696 |
| 2007-03-30 | 1,698 | 1,707 | 1,685 | 1,693 | 77,800 | 1,693 |
| 2007-03-29 | 1,660 | 1,689 | 1,660 | 1,682 | 124,300 | 1,682 |
| 2007-03-28 | 1,601 | 1,629 | 1,595 | 1,620 | 56,700 | 1,620 |
| 2007-03-27 | 1,596 | 1,614 | 1,558 | 1,570 | 42,900 | 1,570 |
| 2007-03-26 | 1,600 | 1,616 | 1,578 | 1,593 | 41,500 | 1,593 |
| 2007-03-23 | 1,549 | 1,580 | 1,542 | 1,578 | 84,600 | 1,578 |
| 2007-03-22 | 1,543 | 1,572 | 1,543 | 1,557 | 46,000 | 1,557 |
| 2007-03-20 | 1,558 | 1,563 | 1,536 | 1,545 | 50,600 | 1,545 |
| 2007-03-19 | 1,558 | 1,566 | 1,533 | 1,543 | 26,600 | 1,543 |
| 2007-03-16 | 1,577 | 1,593 | 1,558 | 1,558 | 18,700 | 1,558 |
| 2007-03-15 | 1,583 | 1,616 | 1,562 | 1,593 | 91,000 | 1,593 |
| 2007-03-14 | 1,569 | 1,582 | 1,525 | 1,553 | 68,000 | 1,553 |
| 2007-03-13 | 1,633 | 1,660 | 1,620 | 1,620 | 25,000 | 1,620 |
| 2007-03-12 | 1,673 | 1,673 | 1,643 | 1,649 | 32,600 | 1,649 |
| 2007-03-09 | 1,678 | 1,711 | 1,640 | 1,656 | 99,800 | 1,656 |
| 2007-03-08 | 1,598 | 1,665 | 1,591 | 1,664 | 85,500 | 1,664 |
| 2007-03-07 | 1,618 | 1,618 | 1,568 | 1,568 | 51,700 | 1,568 |
| 2007-03-06 | 1,526 | 1,588 | 1,526 | 1,588 | 50,400 | 1,588 |
| 2007-03-05 | 1,599 | 1,608 | 1,555 | 1,577 | 112,800 | 1,577 |
| 2007-03-02 | 1,597 | 1,613 | 1,565 | 1,582 | 109,000 | 1,582 |
| 2007-03-01 | 1,550 | 1,602 | 1,550 | 1,599 | 144,500 | 1,599 |
| 2007-02-28 | 1,561 | 1,600 | 1,502 | 1,598 | 86,900 | 1,598 |
| 2007-02-27 | 1,600 | 1,633 | 1,574 | 1,633 | 105,200 | 1,633 |
| 2007-02-26 | 1,675 | 1,675 | 1,601 | 1,618 | 155,800 | 1,618 |
| 2007-02-23 | 1,700 | 1,700 | 1,642 | 1,689 | 78,600 | 1,689 |
| 2007-02-22 | 1,848 | 1,860 | 1,807 | 1,807 | 148,900 | 1,720.95 |
| 2007-02-21 | 1,825 | 1,868 | 1,770 | 1,827 | 201,400 | 1,740 |
| 2007-02-20 | 1,750 | 1,818 | 1,750 | 1,811 | 203,300 | 1,724.76 |
| 2007-02-19 | 1,729 | 1,765 | 1,692 | 1,734 | 61,600 | 1,651.43 |
| 2007-02-16 | 1,699 | 1,754 | 1,691 | 1,750 | 110,500 | 1,666.67 |
| 2007-02-15 | 1,679 | 1,695 | 1,667 | 1,694 | 89,100 | 1,613.33 |
| 2007-02-14 | 1,648 | 1,675 | 1,640 | 1,648 | 95,700 | 1,569.52 |
| 2007-02-13 | 1,624 | 1,648 | 1,620 | 1,624 | 76,600 | 1,546.67 |
| 2007-02-09 | 1,558 | 1,583 | 1,558 | 1,564 | 112,100 | 1,489.52 |
| 2007-02-08 | 1,559 | 1,590 | 1,553 | 1,553 | 63,800 | 1,479.05 |
| 2007-02-07 | 1,550 | 1,564 | 1,537 | 1,549 | 112,200 | 1,475.24 |
| 2007-02-06 | 1,527 | 1,545 | 1,518 | 1,543 | 69,800 | 1,469.52 |
| 2007-02-05 | 1,550 | 1,552 | 1,516 | 1,527 | 74,600 | 1,454.29 |
| 2007-02-02 | 1,540 | 1,544 | 1,528 | 1,530 | 46,400 | 1,457.14 |
| 2007-02-01 | 1,520 | 1,540 | 1,510 | 1,539 | 60,600 | 1,465.71 |
| 2007-01-31 | 1,540 | 1,543 | 1,522 | 1,530 | 40,500 | 1,457.14 |
| 2007-01-30 | 1,534 | 1,566 | 1,532 | 1,540 | 62,000 | 1,466.67 |
| 2007-01-29 | 1,524 | 1,530 | 1,514 | 1,514 | 70,300 | 1,441.90 |
| 2007-01-26 | 1,535 | 1,535 | 1,516 | 1,516 | 88,500 | 1,443.81 |
| 2007-01-25 | 1,533 | 1,544 | 1,512 | 1,514 | 48,000 | 1,441.90 |
| 2007-01-24 | 1,550 | 1,566 | 1,530 | 1,550 | 50,600 | 1,476.19 |
| 2007-01-23 | 1,557 | 1,560 | 1,520 | 1,529 | 35,200 | 1,456.19 |
| 2007-01-22 | 1,527 | 1,550 | 1,522 | 1,534 | 20,700 | 1,460.95 |
| 2007-01-19 | 1,524 | 1,528 | 1,507 | 1,512 | 28,000 | 1,440 |
| 2007-01-18 | 1,509 | 1,520 | 1,490 | 1,507 | 35,900 | 1,435.24 |
| 2007-01-17 | 1,500 | 1,506 | 1,481 | 1,495 | 29,900 | 1,423.81 |
| 2007-01-16 | 1,508 | 1,518 | 1,500 | 1,510 | 23,500 | 1,438.10 |
| 2007-01-15 | 1,520 | 1,535 | 1,494 | 1,505 | 38,800 | 1,433.33 |
| 2007-01-12 | 1,469 | 1,498 | 1,452 | 1,496 | 40,300 | 1,424.76 |
| 2007-01-11 | 1,451 | 1,470 | 1,446 | 1,449 | 37,600 | 1,380 |
| 2007-01-10 | 1,469 | 1,480 | 1,453 | 1,453 | 41,900 | 1,383.81 |
| 2007-01-09 | 1,446 | 1,496 | 1,444 | 1,469 | 19,500 | 1,399.05 |
| 2007-01-05 | 1,450 | 1,470 | 1,447 | 1,451 | 32,000 | 1,381.90 |
| 2007-01-04 | 1,440 | 1,440 | 1,426 | 1,439 | 10,200 | 1,370.48 |
分割・併合履歴 ： [2007-02-23]1株→1.05株 [2005-02-23]1株→1.1株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.1株 [1999-02-23]1株→1.05株 [1997-02-25]1株→1.2株 [1995-02-23]1株→1.2株
