9987 (株)スズケン 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 | 4,030 | 4,030 | 3,950 | 3,990 | 120,700 | 3,627.27 |
| 2007-12-27 | 4,010 | 4,050 | 4,000 | 4,040 | 140,700 | 3,672.73 |
| 2007-12-26 | 4,000 | 4,000 | 3,970 | 4,000 | 83,600 | 3,636.36 |
| 2007-12-25 | 3,970 | 3,990 | 3,970 | 3,990 | 75,600 | 3,627.27 |
| 2007-12-21 | 3,960 | 3,970 | 3,910 | 3,960 | 263,100 | 3,600 |
| 2007-12-20 | 4,000 | 4,000 | 3,970 | 3,990 | 160,200 | 3,627.27 |
| 2007-12-19 | 4,030 | 4,080 | 3,970 | 3,990 | 352,400 | 3,627.27 |
| 2007-12-18 | 4,040 | 4,080 | 4,030 | 4,060 | 354,900 | 3,690.91 |
| 2007-12-17 | 4,100 | 4,100 | 4,030 | 4,040 | 155,700 | 3,672.73 |
| 2007-12-14 | 4,100 | 4,130 | 4,030 | 4,090 | 471,100 | 3,718.18 |
| 2007-12-13 | 4,070 | 4,090 | 4,040 | 4,060 | 228,900 | 3,690.91 |
| 2007-12-12 | 4,030 | 4,110 | 4,010 | 4,080 | 374,300 | 3,709.09 |
| 2007-12-11 | 4,050 | 4,060 | 4,010 | 4,040 | 421,500 | 3,672.73 |
| 2007-12-10 | 4,000 | 4,010 | 3,940 | 3,970 | 268,500 | 3,609.09 |
| 2007-12-07 | 3,990 | 4,070 | 3,980 | 4,030 | 432,500 | 3,663.64 |
| 2007-12-06 | 3,910 | 4,000 | 3,910 | 3,940 | 522,200 | 3,581.82 |
| 2007-12-05 | 3,730 | 3,880 | 3,710 | 3,880 | 718,700 | 3,527.27 |
| 2007-12-04 | 3,650 | 3,680 | 3,600 | 3,630 | 152,000 | 3,300 |
| 2007-12-03 | 3,710 | 3,740 | 3,670 | 3,690 | 144,300 | 3,354.55 |
| 2007-11-30 | 3,670 | 3,690 | 3,610 | 3,660 | 271,800 | 3,327.27 |
| 2007-11-29 | 3,640 | 3,700 | 3,600 | 3,640 | 224,500 | 3,309.09 |
| 2007-11-28 | 3,580 | 3,630 | 3,560 | 3,610 | 326,700 | 3,281.82 |
| 2007-11-27 | 3,450 | 3,530 | 3,390 | 3,480 | 275,000 | 3,163.64 |
| 2007-11-26 | 3,490 | 3,570 | 3,460 | 3,500 | 141,200 | 3,181.82 |
| 2007-11-22 | 3,440 | 3,520 | 3,420 | 3,450 | 242,600 | 3,136.36 |
| 2007-11-21 | 3,520 | 3,550 | 3,400 | 3,430 | 322,000 | 3,118.18 |
| 2007-11-20 | 3,420 | 3,510 | 3,410 | 3,510 | 336,200 | 3,190.91 |
| 2007-11-19 | 3,550 | 3,580 | 3,500 | 3,500 | 157,200 | 3,181.82 |
| 2007-11-16 | 3,530 | 3,580 | 3,510 | 3,560 | 139,500 | 3,236.36 |
| 2007-11-15 | 3,570 | 3,650 | 3,560 | 3,580 | 203,000 | 3,254.55 |
| 2007-11-14 | 3,530 | 3,570 | 3,520 | 3,520 | 123,800 | 3,200 |
| 2007-11-13 | 3,520 | 3,550 | 3,430 | 3,490 | 284,900 | 3,172.73 |
| 2007-11-12 | 3,500 | 3,530 | 3,460 | 3,490 | 164,100 | 3,172.73 |
| 2007-11-09 | 3,550 | 3,660 | 3,520 | 3,550 | 183,800 | 3,227.27 |
| 2007-11-08 | 3,600 | 3,640 | 3,540 | 3,600 | 228,200 | 3,272.73 |
| 2007-11-07 | 3,750 | 3,790 | 3,660 | 3,680 | 266,600 | 3,345.45 |
| 2007-11-06 | 3,680 | 3,750 | 3,680 | 3,700 | 172,400 | 3,363.64 |
| 2007-11-05 | 3,700 | 3,740 | 3,690 | 3,710 | 99,700 | 3,372.73 |
| 2007-11-02 | 3,660 | 3,730 | 3,640 | 3,690 | 225,400 | 3,354.55 |
| 2007-11-01 | 3,660 | 3,770 | 3,660 | 3,760 | 305,500 | 3,418.18 |
| 2007-10-31 | 3,500 | 3,720 | 3,490 | 3,710 | 720,000 | 3,372.73 |
| 2007-10-30 | 3,540 | 3,560 | 3,410 | 3,420 | 696,800 | 3,109.09 |
| 2007-10-29 | 3,500 | 3,530 | 3,440 | 3,460 | 302,100 | 3,145.45 |
| 2007-10-26 | 3,460 | 3,500 | 3,420 | 3,440 | 270,800 | 3,127.27 |
| 2007-10-25 | 3,330 | 3,420 | 3,310 | 3,370 | 409,500 | 3,063.64 |
| 2007-10-24 | 3,440 | 3,450 | 3,390 | 3,410 | 252,000 | 3,100 |
| 2007-10-23 | 3,490 | 3,500 | 3,420 | 3,440 | 316,000 | 3,127.27 |
| 2007-10-22 | 3,620 | 3,620 | 3,440 | 3,470 | 298,200 | 3,154.55 |
| 2007-10-19 | 3,780 | 3,780 | 3,620 | 3,630 | 374,500 | 3,300 |
| 2007-10-18 | 3,730 | 3,780 | 3,730 | 3,760 | 186,000 | 3,418.18 |
| 2007-10-17 | 3,750 | 3,810 | 3,670 | 3,720 | 342,000 | 3,381.82 |
| 2007-10-16 | 3,660 | 3,710 | 3,640 | 3,650 | 204,300 | 3,318.18 |
| 2007-10-15 | 3,690 | 3,710 | 3,640 | 3,650 | 137,100 | 3,318.18 |
| 2007-10-12 | 3,750 | 3,750 | 3,600 | 3,640 | 411,600 | 3,309.09 |
| 2007-10-11 | 3,820 | 3,820 | 3,740 | 3,770 | 314,500 | 3,427.27 |
| 2007-10-10 | 3,870 | 3,870 | 3,810 | 3,850 | 102,100 | 3,500 |
| 2007-10-09 | 3,860 | 3,920 | 3,840 | 3,870 | 124,900 | 3,518.18 |
| 2007-10-05 | 3,850 | 3,860 | 3,810 | 3,840 | 181,000 | 3,490.91 |
| 2007-10-04 | 3,920 | 3,920 | 3,790 | 3,840 | 199,400 | 3,490.91 |
| 2007-10-03 | 3,940 | 3,950 | 3,870 | 3,930 | 338,300 | 3,572.73 |
| 2007-10-02 | 3,940 | 3,980 | 3,920 | 3,980 | 197,200 | 3,618.18 |
| 2007-10-01 | 3,920 | 3,990 | 3,850 | 3,890 | 132,700 | 3,536.36 |
| 2007-09-28 | 3,820 | 3,870 | 3,800 | 3,870 | 137,200 | 3,518.18 |
| 2007-09-27 | 3,890 | 3,910 | 3,840 | 3,850 | 158,200 | 3,500 |
| 2007-09-26 | 3,790 | 3,860 | 3,730 | 3,810 | 165,800 | 3,463.64 |
| 2007-09-25 | 3,750 | 3,800 | 3,650 | 3,780 | 156,800 | 3,436.36 |
| 2007-09-21 | 3,740 | 3,780 | 3,710 | 3,760 | 158,900 | 3,418.18 |
| 2007-09-20 | 3,760 | 3,800 | 3,720 | 3,780 | 164,700 | 3,436.36 |
| 2007-09-19 | 3,790 | 3,900 | 3,780 | 3,810 | 324,700 | 3,463.64 |
| 2007-09-18 | 3,790 | 3,790 | 3,680 | 3,700 | 190,300 | 3,363.64 |
| 2007-09-14 | 3,840 | 3,860 | 3,770 | 3,790 | 256,900 | 3,445.45 |
| 2007-09-13 | 3,760 | 3,860 | 3,750 | 3,820 | 327,900 | 3,472.73 |
| 2007-09-12 | 3,820 | 3,820 | 3,680 | 3,710 | 174,300 | 3,372.73 |
| 2007-09-11 | 3,740 | 3,790 | 3,670 | 3,770 | 286,500 | 3,427.27 |
| 2007-09-10 | 3,640 | 3,670 | 3,580 | 3,640 | 83,700 | 3,309.09 |
| 2007-09-07 | 3,680 | 3,740 | 3,660 | 3,690 | 135,500 | 3,354.55 |
| 2007-09-06 | 3,650 | 3,720 | 3,590 | 3,720 | 179,700 | 3,381.82 |
| 2007-09-05 | 3,830 | 3,830 | 3,690 | 3,700 | 207,000 | 3,363.64 |
| 2007-09-04 | 3,900 | 3,900 | 3,800 | 3,820 | 166,500 | 3,472.73 |
| 2007-09-03 | 3,880 | 3,910 | 3,820 | 3,860 | 126,200 | 3,509.09 |
| 2007-08-31 | 3,820 | 3,830 | 3,740 | 3,830 | 258,500 | 3,481.82 |
| 2007-08-30 | 3,850 | 3,860 | 3,740 | 3,770 | 174,900 | 3,427.27 |
| 2007-08-29 | 3,790 | 3,830 | 3,730 | 3,820 | 252,700 | 3,472.73 |
| 2007-08-28 | 3,850 | 3,880 | 3,820 | 3,830 | 182,500 | 3,481.82 |
| 2007-08-27 | 3,830 | 3,910 | 3,810 | 3,850 | 393,800 | 3,500 |
| 2007-08-24 | 3,680 | 3,780 | 3,680 | 3,780 | 320,400 | 3,436.36 |
| 2007-08-23 | 3,700 | 3,750 | 3,630 | 3,690 | 290,300 | 3,354.55 |
| 2007-08-22 | 3,650 | 3,670 | 3,540 | 3,570 | 334,800 | 3,245.45 |
| 2007-08-21 | 3,470 | 3,670 | 3,470 | 3,620 | 421,300 | 3,290.91 |
| 2007-08-20 | 3,420 | 3,560 | 3,420 | 3,480 | 300,600 | 3,163.64 |
| 2007-08-17 | 3,640 | 3,660 | 3,380 | 3,400 | 438,500 | 3,090.91 |
| 2007-08-16 | 3,650 | 3,660 | 3,540 | 3,600 | 439,600 | 3,272.73 |
| 2007-08-15 | 3,730 | 3,790 | 3,670 | 3,730 | 387,700 | 3,390.91 |
| 2007-08-14 | 3,720 | 3,830 | 3,610 | 3,820 | 564,800 | 3,472.73 |
| 2007-08-13 | 3,460 | 3,680 | 3,460 | 3,520 | 551,800 | 3,200 |
| 2007-08-10 | 3,530 | 3,580 | 3,260 | 3,360 | 714,900 | 3,054.55 |
| 2007-08-09 | 3,690 | 3,700 | 3,520 | 3,580 | 764,100 | 3,254.55 |
| 2007-08-08 | 3,860 | 3,890 | 3,750 | 3,780 | 415,000 | 3,436.36 |
| 2007-08-07 | 3,770 | 3,930 | 3,740 | 3,890 | 412,900 | 3,536.36 |
| 2007-08-06 | 3,610 | 3,770 | 3,610 | 3,750 | 333,600 | 3,409.09 |
| 2007-08-03 | 3,660 | 3,670 | 3,610 | 3,610 | 235,400 | 3,281.82 |
| 2007-08-02 | 3,640 | 3,720 | 3,630 | 3,690 | 219,700 | 3,354.55 |
| 2007-08-01 | 3,650 | 3,670 | 3,610 | 3,610 | 207,500 | 3,281.82 |
| 2007-07-31 | 3,690 | 3,720 | 3,680 | 3,700 | 102,700 | 3,363.64 |
| 2007-07-30 | 3,660 | 3,720 | 3,640 | 3,700 | 115,400 | 3,363.64 |
| 2007-07-27 | 3,750 | 3,780 | 3,670 | 3,710 | 149,900 | 3,372.73 |
| 2007-07-26 | 3,870 | 3,890 | 3,790 | 3,790 | 118,100 | 3,445.45 |
| 2007-07-25 | 3,810 | 3,900 | 3,810 | 3,860 | 376,600 | 3,509.09 |
| 2007-07-24 | 3,800 | 3,830 | 3,780 | 3,820 | 175,000 | 3,472.73 |
| 2007-07-23 | 3,850 | 3,860 | 3,770 | 3,810 | 113,100 | 3,463.64 |
| 2007-07-20 | 3,810 | 3,910 | 3,810 | 3,870 | 183,700 | 3,518.18 |
| 2007-07-19 | 3,830 | 3,830 | 3,770 | 3,800 | 194,300 | 3,454.55 |
| 2007-07-18 | 3,890 | 3,900 | 3,780 | 3,810 | 286,100 | 3,463.64 |
| 2007-07-17 | 3,910 | 3,930 | 3,880 | 3,900 | 120,100 | 3,545.45 |
| 2007-07-13 | 3,930 | 3,930 | 3,870 | 3,900 | 225,200 | 3,545.45 |
| 2007-07-12 | 3,920 | 3,930 | 3,890 | 3,910 | 127,200 | 3,554.55 |
| 2007-07-11 | 3,960 | 3,970 | 3,910 | 3,930 | 296,900 | 3,572.73 |
| 2007-07-10 | 3,960 | 3,960 | 3,900 | 3,950 | 102,300 | 3,590.91 |
| 2007-07-09 | 3,890 | 3,960 | 3,890 | 3,960 | 104,300 | 3,600 |
| 2007-07-06 | 3,960 | 3,970 | 3,910 | 3,940 | 171,300 | 3,581.82 |
| 2007-07-05 | 3,980 | 4,000 | 3,970 | 3,970 | 194,300 | 3,609.09 |
| 2007-07-04 | 3,970 | 4,000 | 3,960 | 3,970 | 318,400 | 3,609.09 |
| 2007-07-03 | 3,920 | 3,980 | 3,920 | 3,960 | 287,200 | 3,600 |
| 2007-07-02 | 3,870 | 3,900 | 3,870 | 3,890 | 245,600 | 3,536.36 |
| 2007-06-29 | 3,850 | 3,880 | 3,840 | 3,850 | 177,700 | 3,500 |
| 2007-06-28 | 3,890 | 3,910 | 3,860 | 3,870 | 132,200 | 3,518.18 |
| 2007-06-27 | 3,860 | 3,910 | 3,860 | 3,900 | 345,500 | 3,545.45 |
| 2007-06-26 | 3,860 | 3,880 | 3,850 | 3,860 | 238,700 | 3,509.09 |
| 2007-06-25 | 3,830 | 3,860 | 3,830 | 3,850 | 260,200 | 3,500 |
| 2007-06-22 | 3,870 | 3,870 | 3,810 | 3,830 | 279,900 | 3,481.82 |
| 2007-06-21 | 3,880 | 3,880 | 3,840 | 3,870 | 247,100 | 3,518.18 |
| 2007-06-20 | 3,880 | 3,910 | 3,840 | 3,880 | 345,800 | 3,527.27 |
| 2007-06-19 | 3,900 | 3,910 | 3,880 | 3,890 | 231,800 | 3,536.36 |
| 2007-06-18 | 3,860 | 3,900 | 3,860 | 3,880 | 278,200 | 3,527.27 |
| 2007-06-15 | 3,800 | 3,860 | 3,800 | 3,850 | 427,600 | 3,500 |
| 2007-06-14 | 3,850 | 3,860 | 3,810 | 3,850 | 241,500 | 3,500 |
| 2007-06-13 | 3,860 | 3,870 | 3,820 | 3,840 | 218,200 | 3,490.91 |
| 2007-06-12 | 3,920 | 3,920 | 3,860 | 3,860 | 208,600 | 3,509.09 |
| 2007-06-11 | 3,870 | 3,900 | 3,860 | 3,890 | 203,100 | 3,536.36 |
| 2007-06-08 | 3,900 | 3,900 | 3,850 | 3,870 | 309,000 | 3,518.18 |
| 2007-06-07 | 3,880 | 3,930 | 3,870 | 3,930 | 231,500 | 3,572.73 |
| 2007-06-06 | 3,880 | 3,910 | 3,880 | 3,890 | 198,700 | 3,536.36 |
| 2007-06-05 | 3,930 | 3,960 | 3,860 | 3,870 | 378,600 | 3,518.18 |
| 2007-06-04 | 3,870 | 3,910 | 3,850 | 3,900 | 304,300 | 3,545.45 |
| 2007-06-01 | 3,880 | 3,890 | 3,850 | 3,870 | 211,700 | 3,518.18 |
| 2007-05-31 | 3,830 | 3,860 | 3,790 | 3,840 | 436,500 | 3,490.91 |
| 2007-05-30 | 3,810 | 3,830 | 3,770 | 3,780 | 317,600 | 3,436.36 |
| 2007-05-29 | 3,860 | 3,860 | 3,820 | 3,850 | 137,300 | 3,500 |
| 2007-05-28 | 3,810 | 3,910 | 3,790 | 3,870 | 551,000 | 3,518.18 |
| 2007-05-25 | 3,850 | 3,860 | 3,770 | 3,800 | 221,100 | 3,454.55 |
| 2007-05-24 | 3,920 | 3,940 | 3,860 | 3,880 | 184,400 | 3,527.27 |
| 2007-05-23 | 3,900 | 3,920 | 3,880 | 3,910 | 387,000 | 3,554.55 |
| 2007-05-22 | 3,910 | 3,920 | 3,850 | 3,900 | 315,500 | 3,545.45 |
| 2007-05-21 | 3,950 | 3,950 | 3,880 | 3,910 | 224,200 | 3,554.55 |
| 2007-05-18 | 3,960 | 3,980 | 3,920 | 3,950 | 196,400 | 3,590.91 |
| 2007-05-17 | 4,050 | 4,080 | 3,980 | 4,000 | 194,200 | 3,636.36 |
| 2007-05-16 | 4,150 | 4,160 | 4,040 | 4,050 | 384,700 | 3,681.82 |
| 2007-05-15 | 4,250 | 4,280 | 4,150 | 4,160 | 285,400 | 3,781.82 |
| 2007-05-14 | 4,210 | 4,340 | 4,210 | 4,300 | 280,900 | 3,909.09 |
| 2007-05-11 | 4,210 | 4,230 | 4,180 | 4,210 | 176,900 | 3,827.27 |
| 2007-05-10 | 4,240 | 4,260 | 4,150 | 4,170 | 287,600 | 3,790.91 |
| 2007-05-09 | 4,280 | 4,320 | 4,210 | 4,210 | 274,200 | 3,827.27 |
| 2007-05-08 | 4,340 | 4,350 | 4,300 | 4,310 | 105,800 | 3,918.18 |
| 2007-05-07 | 4,340 | 4,380 | 4,310 | 4,330 | 207,900 | 3,936.36 |
| 2007-05-02 | 4,210 | 4,320 | 4,210 | 4,310 | 198,600 | 3,918.18 |
| 2007-05-01 | 4,260 | 4,260 | 4,190 | 4,210 | 154,500 | 3,827.27 |
| 2007-04-27 | 4,280 | 4,290 | 4,190 | 4,210 | 267,600 | 3,827.27 |
| 2007-04-26 | 4,210 | 4,320 | 4,210 | 4,310 | 346,800 | 3,918.18 |
| 2007-04-25 | 4,220 | 4,220 | 4,170 | 4,190 | 194,000 | 3,809.09 |
| 2007-04-24 | 4,220 | 4,230 | 4,200 | 4,210 | 235,500 | 3,827.27 |
| 2007-04-23 | 4,270 | 4,280 | 4,230 | 4,250 | 199,300 | 3,863.64 |
| 2007-04-20 | 4,280 | 4,290 | 4,240 | 4,260 | 152,800 | 3,872.73 |
| 2007-04-19 | 4,340 | 4,350 | 4,270 | 4,290 | 195,600 | 3,900 |
| 2007-04-18 | 4,330 | 4,400 | 4,310 | 4,380 | 203,000 | 3,981.82 |
| 2007-04-17 | 4,360 | 4,360 | 4,310 | 4,330 | 179,300 | 3,936.36 |
| 2007-04-16 | 4,310 | 4,400 | 4,280 | 4,360 | 212,300 | 3,963.64 |
| 2007-04-13 | 4,320 | 4,340 | 4,300 | 4,300 | 145,700 | 3,909.09 |
| 2007-04-12 | 4,320 | 4,320 | 4,230 | 4,290 | 147,400 | 3,900 |
| 2007-04-11 | 4,320 | 4,340 | 4,280 | 4,310 | 164,600 | 3,918.18 |
| 2007-04-10 | 4,320 | 4,330 | 4,300 | 4,310 | 82,500 | 3,918.18 |
| 2007-04-09 | 4,280 | 4,360 | 4,280 | 4,320 | 100,700 | 3,927.27 |
| 2007-04-06 | 4,300 | 4,320 | 4,280 | 4,290 | 205,500 | 3,900 |
| 2007-04-05 | 4,280 | 4,300 | 4,240 | 4,290 | 193,700 | 3,900 |
| 2007-04-04 | 4,150 | 4,310 | 4,150 | 4,290 | 327,100 | 3,900 |
| 2007-04-03 | 4,140 | 4,210 | 4,110 | 4,140 | 251,100 | 3,763.64 |
| 2007-04-02 | 4,190 | 4,260 | 4,140 | 4,140 | 265,100 | 3,763.64 |
| 2007-03-30 | 4,120 | 4,230 | 4,110 | 4,180 | 226,400 | 3,800 |
| 2007-03-29 | 4,120 | 4,150 | 4,010 | 4,110 | 428,600 | 3,736.36 |
| 2007-03-28 | 4,040 | 4,130 | 4,040 | 4,060 | 194,100 | 3,690.91 |
| 2007-03-27 | 4,050 | 4,060 | 3,970 | 3,990 | 98,000 | 3,627.27 |
| 2007-03-26 | 4,070 | 4,080 | 4,000 | 4,050 | 108,500 | 3,681.82 |
| 2007-03-23 | 4,030 | 4,080 | 4,010 | 4,060 | 131,300 | 3,690.91 |
| 2007-03-22 | 4,000 | 4,000 | 3,950 | 4,000 | 176,100 | 3,636.36 |
| 2007-03-20 | 3,960 | 3,970 | 3,870 | 3,920 | 295,800 | 3,563.64 |
| 2007-03-19 | 3,990 | 4,000 | 3,940 | 3,950 | 156,200 | 3,590.91 |
| 2007-03-16 | 3,990 | 4,010 | 3,900 | 3,940 | 203,700 | 3,581.82 |
| 2007-03-15 | 4,050 | 4,050 | 3,990 | 4,010 | 121,400 | 3,645.45 |
| 2007-03-14 | 4,090 | 4,100 | 4,000 | 4,000 | 112,300 | 3,636.36 |
| 2007-03-13 | 4,140 | 4,150 | 4,100 | 4,130 | 144,200 | 3,754.55 |
| 2007-03-12 | 4,180 | 4,200 | 4,150 | 4,190 | 144,900 | 3,809.09 |
| 2007-03-09 | 4,120 | 4,180 | 4,080 | 4,110 | 247,800 | 3,736.36 |
| 2007-03-08 | 4,060 | 4,140 | 4,060 | 4,130 | 100,600 | 3,754.55 |
| 2007-03-07 | 4,150 | 4,180 | 4,090 | 4,110 | 153,600 | 3,736.36 |
| 2007-03-06 | 4,060 | 4,110 | 4,050 | 4,090 | 177,800 | 3,718.18 |
| 2007-03-05 | 4,110 | 4,140 | 4,050 | 4,050 | 118,700 | 3,681.82 |
| 2007-03-02 | 4,210 | 4,210 | 4,140 | 4,160 | 135,500 | 3,781.82 |
| 2007-03-01 | 4,210 | 4,230 | 4,150 | 4,200 | 129,900 | 3,818.18 |
| 2007-02-28 | 4,220 | 4,250 | 4,160 | 4,240 | 217,300 | 3,854.55 |
| 2007-02-27 | 4,350 | 4,370 | 4,310 | 4,330 | 154,600 | 3,936.36 |
| 2007-02-26 | 4,360 | 4,380 | 4,310 | 4,340 | 117,500 | 3,945.45 |
| 2007-02-23 | 4,380 | 4,380 | 4,340 | 4,350 | 127,000 | 3,954.55 |
| 2007-02-22 | 4,340 | 4,370 | 4,330 | 4,360 | 111,100 | 3,963.64 |
| 2007-02-21 | 4,320 | 4,330 | 4,280 | 4,290 | 101,300 | 3,900 |
| 2007-02-20 | 4,370 | 4,370 | 4,310 | 4,340 | 135,200 | 3,945.45 |
| 2007-02-19 | 4,330 | 4,390 | 4,320 | 4,330 | 233,900 | 3,936.36 |
| 2007-02-16 | 4,300 | 4,360 | 4,290 | 4,320 | 240,100 | 3,927.27 |
| 2007-02-15 | 4,260 | 4,300 | 4,230 | 4,250 | 142,700 | 3,863.64 |
| 2007-02-14 | 4,230 | 4,240 | 4,190 | 4,210 | 145,000 | 3,827.27 |
| 2007-02-13 | 4,200 | 4,270 | 4,160 | 4,260 | 327,400 | 3,872.73 |
| 2007-02-09 | 4,130 | 4,250 | 4,100 | 4,190 | 356,900 | 3,809.09 |
| 2007-02-08 | 4,120 | 4,160 | 4,080 | 4,100 | 323,800 | 3,727.27 |
| 2007-02-07 | 4,210 | 4,230 | 4,130 | 4,130 | 198,700 | 3,754.55 |
| 2007-02-06 | 4,190 | 4,240 | 4,170 | 4,200 | 234,600 | 3,818.18 |
| 2007-02-05 | 4,270 | 4,280 | 4,150 | 4,150 | 382,500 | 3,772.73 |
| 2007-02-02 | 4,260 | 4,260 | 4,190 | 4,190 | 133,400 | 3,809.09 |
| 2007-02-01 | 4,190 | 4,270 | 4,190 | 4,260 | 206,900 | 3,872.73 |
| 2007-01-31 | 4,180 | 4,220 | 4,150 | 4,190 | 299,900 | 3,809.09 |
| 2007-01-30 | 4,200 | 4,240 | 4,170 | 4,180 | 208,700 | 3,800 |
| 2007-01-29 | 4,240 | 4,250 | 4,190 | 4,200 | 325,400 | 3,818.18 |
| 2007-01-26 | 4,290 | 4,290 | 4,170 | 4,220 | 340,300 | 3,836.36 |
| 2007-01-25 | 4,310 | 4,320 | 4,250 | 4,270 | 249,700 | 3,881.82 |
| 2007-01-24 | 4,430 | 4,430 | 4,320 | 4,330 | 328,600 | 3,936.36 |
| 2007-01-23 | 4,470 | 4,490 | 4,410 | 4,430 | 286,500 | 4,027.27 |
| 2007-01-22 | 4,460 | 4,500 | 4,460 | 4,480 | 226,400 | 4,072.73 |
| 2007-01-19 | 4,520 | 4,530 | 4,440 | 4,490 | 147,400 | 4,081.82 |
| 2007-01-18 | 4,480 | 4,550 | 4,460 | 4,530 | 254,400 | 4,118.18 |
| 2007-01-17 | 4,460 | 4,480 | 4,420 | 4,460 | 161,700 | 4,054.55 |
| 2007-01-16 | 4,480 | 4,490 | 4,440 | 4,440 | 87,200 | 4,036.36 |
| 2007-01-15 | 4,460 | 4,510 | 4,430 | 4,470 | 198,400 | 4,063.64 |
| 2007-01-12 | 4,420 | 4,450 | 4,360 | 4,420 | 143,500 | 4,018.18 |
| 2007-01-11 | 4,440 | 4,470 | 4,350 | 4,370 | 183,300 | 3,972.73 |
| 2007-01-10 | 4,510 | 4,510 | 4,380 | 4,420 | 249,000 | 4,018.18 |
| 2007-01-09 | 4,430 | 4,540 | 4,430 | 4,500 | 296,100 | 4,090.91 |
| 2007-01-05 | 4,560 | 4,570 | 4,460 | 4,480 | 271,100 | 4,072.73 |
| 2007-01-04 | 4,560 | 4,620 | 4,520 | 4,600 | 230,200 | 4,181.82 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株
