3816 (株)大和コンピューター 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 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 1,255 | 1,256 | 1,255 | 1,256 | 200 | 291.25 |
| 2007-12-26 | 1,251 | 1,251 | 1,251 | 1,251 | 100 | 290.09 |
| 2007-12-25 | 1,299 | 1,300 | 1,225 | 1,230 | 900 | 285.22 |
| 2007-12-21 | 1,220 | 1,271 | 1,220 | 1,270 | 3,200 | 294.50 |
| 2007-12-20 | 1,377 | 1,378 | 1,245 | 1,245 | 1,100 | 288.70 |
| 2007-12-19 | 1,312 | 1,315 | 1,312 | 1,313 | 2,600 | 304.47 |
| 2007-12-18 | 1,250 | 1,251 | 1,250 | 1,251 | 800 | 290.09 |
| 2007-12-17 | 1,250 | 1,252 | 1,250 | 1,250 | 1,100 | 289.86 |
| 2007-12-14 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 289.86 |
| 2007-12-13 | 1,301 | 1,301 | 1,300 | 1,300 | 1,200 | 301.45 |
| 2007-12-12 | 1,350 | 1,351 | 1,329 | 1,329 | 600 | 308.18 |
| 2007-12-11 | 1,313 | 1,378 | 1,313 | 1,370 | 500 | 317.69 |
| 2007-12-10 | 1,312 | 1,313 | 1,311 | 1,313 | 5,200 | 304.47 |
| 2007-12-07 | 1,241 | 1,250 | 1,241 | 1,250 | 200 | 289.86 |
| 2007-12-06 | 1,291 | 1,299 | 1,249 | 1,250 | 2,200 | 289.86 |
| 2007-12-05 | 1,250 | 1,300 | 1,250 | 1,297 | 2,000 | 300.76 |
| 2007-12-03 | 1,300 | 1,300 | 1,279 | 1,298 | 1,300 | 300.99 |
| 2007-11-30 | 1,150 | 1,300 | 1,150 | 1,300 | 2,900 | 301.45 |
| 2007-11-28 | 1,121 | 1,122 | 1,120 | 1,122 | 1,600 | 260.18 |
| 2007-11-27 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 250.44 |
| 2007-11-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,100 | 250.44 |
| 2007-11-22 | 1,051 | 1,081 | 1,051 | 1,080 | 500 | 250.44 |
| 2007-11-21 | 1,017 | 1,066 | 1,017 | 1,050 | 900 | 243.48 |
| 2007-11-20 | 1,001 | 1,015 | 999 | 1,015 | 3,600 | 235.37 |
| 2007-11-19 | 1,100 | 1,101 | 1,100 | 1,100 | 2,900 | 255.08 |
| 2007-11-16 | 1,159 | 1,160 | 1,150 | 1,150 | 900 | 266.67 |
| 2007-11-15 | 1,194 | 1,195 | 1,190 | 1,190 | 900 | 275.95 |
| 2007-11-14 | 1,199 | 1,201 | 1,199 | 1,200 | 2,200 | 278.27 |
| 2007-11-13 | 1,200 | 1,210 | 1,200 | 1,210 | 400 | 280.58 |
| 2007-11-12 | 1,252 | 1,253 | 1,235 | 1,240 | 3,800 | 287.54 |
| 2007-11-09 | 1,194 | 1,194 | 1,194 | 1,194 | 300 | 276.87 |
| 2007-11-08 | 1,210 | 1,210 | 1,184 | 1,190 | 1,800 | 275.95 |
| 2007-11-07 | 1,250 | 1,250 | 1,249 | 1,250 | 400 | 289.86 |
| 2007-11-06 | 1,261 | 1,280 | 1,250 | 1,250 | 3,300 | 289.86 |
| 2007-11-02 | 1,230 | 1,260 | 1,230 | 1,258 | 1,700 | 291.71 |
| 2007-11-01 | 1,280 | 1,281 | 1,250 | 1,250 | 400 | 289.86 |
| 2007-10-31 | 1,259 | 1,281 | 1,259 | 1,280 | 400 | 296.82 |
| 2007-10-30 | 1,256 | 1,280 | 1,256 | 1,280 | 1,200 | 296.82 |
| 2007-10-29 | 1,330 | 1,335 | 1,263 | 1,266 | 2,000 | 293.57 |
| 2007-10-26 | 1,329 | 1,330 | 1,280 | 1,330 | 500 | 308.41 |
| 2007-10-19 | 1,329 | 1,335 | 1,329 | 1,329 | 1,600 | 308.18 |
| 2007-10-18 | 1,319 | 1,351 | 1,310 | 1,350 | 1,300 | 313.05 |
| 2007-10-17 | 1,359 | 1,360 | 1,310 | 1,320 | 1,800 | 306.09 |
| 2007-10-16 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 324.64 |
| 2007-10-15 | 1,401 | 1,401 | 1,397 | 1,397 | 1,900 | 323.95 |
| 2007-10-12 | 1,398 | 1,399 | 1,398 | 1,398 | 700 | 324.18 |
| 2007-10-11 | 1,340 | 1,350 | 1,340 | 1,350 | 1,700 | 313.05 |
| 2007-10-10 | 1,400 | 1,401 | 1,340 | 1,342 | 3,800 | 311.19 |
| 2007-10-09 | 1,330 | 1,351 | 1,330 | 1,340 | 4,200 | 310.73 |
| 2007-10-04 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 315.37 |
| 2007-10-02 | 1,320 | 1,376 | 1,320 | 1,376 | 300 | 319.08 |
| 2007-10-01 | 1,340 | 1,360 | 1,340 | 1,360 | 400 | 315.37 |
| 2007-09-28 | 1,351 | 1,353 | 1,319 | 1,320 | 2,100 | 306.09 |
| 2007-09-27 | 1,240 | 1,351 | 1,223 | 1,351 | 2,300 | 313.28 |
| 2007-09-26 | 1,199 | 1,250 | 1,199 | 1,225 | 2,600 | 284.06 |
| 2007-09-25 | 1,208 | 1,209 | 1,200 | 1,200 | 1,400 | 278.27 |
| 2007-09-21 | 1,200 | 1,200 | 1,199 | 1,200 | 1,000 | 278.27 |
| 2007-09-20 | 1,199 | 1,200 | 1,199 | 1,200 | 400 | 278.27 |
| 2007-09-19 | 1,180 | 1,221 | 1,180 | 1,220 | 1,800 | 282.90 |
| 2007-09-18 | 1,210 | 1,211 | 1,159 | 1,180 | 5,300 | 273.63 |
| 2007-09-14 | 1,250 | 1,250 | 1,200 | 1,220 | 7,800 | 282.90 |
| 2007-09-13 | 1,300 | 1,300 | 1,290 | 1,290 | 400 | 299.14 |
| 2007-09-12 | 1,289 | 1,311 | 1,289 | 1,300 | 4,200 | 301.45 |
| 2007-09-11 | 1,290 | 1,291 | 1,287 | 1,289 | 1,900 | 298.90 |
| 2007-09-10 | 1,369 | 1,370 | 1,280 | 1,300 | 7,300 | 301.45 |
| 2007-09-07 | 1,390 | 1,391 | 1,370 | 1,370 | 3,000 | 317.69 |
| 2007-09-06 | 1,500 | 1,501 | 1,360 | 1,405 | 12,200 | 325.80 |
| 2007-09-05 | 1,548 | 1,549 | 1,509 | 1,509 | 4,900 | 349.92 |
| 2007-09-04 | 1,580 | 1,581 | 1,548 | 1,549 | 8,000 | 359.19 |
| 2007-09-03 | 1,650 | 1,651 | 1,520 | 1,590 | 25,600 | 368.70 |
| 2007-08-31 | 1,770 | 1,790 | 1,630 | 1,699 | 35,200 | 393.98 |
| 2007-08-30 | 1,749 | 1,818 | 1,749 | 1,777 | 9,200 | 412.06 |
| 2007-08-29 | 1,740 | 1,750 | 1,699 | 1,750 | 4,400 | 405.80 |
| 2007-08-28 | 1,791 | 1,801 | 1,790 | 1,801 | 1,800 | 417.63 |
| 2007-08-27 | 1,800 | 1,854 | 1,800 | 1,805 | 3,300 | 418.56 |
| 2007-08-24 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 417.40 |
| 2007-08-23 | 1,719 | 1,850 | 1,719 | 1,800 | 1,600 | 417.40 |
| 2007-08-22 | 1,715 | 1,715 | 1,668 | 1,700 | 3,100 | 394.21 |
| 2007-08-21 | 1,719 | 1,735 | 1,654 | 1,715 | 5,000 | 397.69 |
| 2007-08-20 | 1,750 | 1,780 | 1,731 | 1,750 | 5,400 | 405.80 |
| 2007-08-17 | 1,763 | 1,764 | 1,674 | 1,730 | 3,300 | 401.17 |
| 2007-08-16 | 1,799 | 1,800 | 1,722 | 1,765 | 9,400 | 409.28 |
| 2007-08-15 | 1,850 | 1,850 | 1,819 | 1,820 | 6,400 | 422.04 |
| 2007-08-14 | 1,869 | 1,870 | 1,850 | 1,870 | 1,500 | 433.63 |
| 2007-08-13 | 1,898 | 1,899 | 1,858 | 1,888 | 2,900 | 437.80 |
| 2007-08-10 | 1,907 | 1,908 | 1,840 | 1,870 | 5,400 | 433.63 |
| 2007-08-09 | 1,919 | 1,920 | 1,879 | 1,910 | 2,200 | 442.91 |
| 2007-08-08 | 1,880 | 1,920 | 1,880 | 1,920 | 500 | 445.22 |
| 2007-08-07 | 1,935 | 1,935 | 1,870 | 1,878 | 5,800 | 435.48 |
| 2007-08-03 | 1,930 | 1,930 | 1,930 | 1,930 | 200 | 447.54 |
| 2007-08-02 | 1,920 | 1,930 | 1,850 | 1,930 | 3,500 | 447.54 |
| 2007-08-01 | 1,986 | 1,986 | 1,880 | 1,890 | 14,500 | 438.27 |
| 2007-07-31 | 1,986 | 1,986 | 1,985 | 1,986 | 400 | 460.53 |
| 2007-07-30 | 1,960 | 1,983 | 1,960 | 1,983 | 1,300 | 459.83 |
| 2007-07-27 | 1,955 | 1,988 | 1,955 | 1,988 | 200 | 460.99 |
| 2007-07-26 | 1,950 | 1,999 | 1,950 | 1,999 | 4,100 | 463.54 |
| 2007-07-25 | 2,010 | 2,010 | 1,995 | 2,005 | 800 | 464.93 |
| 2007-07-24 | 2,000 | 2,005 | 2,000 | 2,000 | 1,200 | 463.78 |
| 2007-07-23 | 2,005 | 2,005 | 1,990 | 2,000 | 2,300 | 463.78 |
| 2007-07-20 | 1,996 | 2,005 | 1,996 | 2,005 | 300 | 464.93 |
| 2007-07-19 | 2,000 | 2,000 | 1,995 | 2,000 | 2,500 | 463.78 |
| 2007-07-18 | 1,986 | 2,000 | 1,986 | 2,000 | 1,000 | 463.78 |
| 2007-07-17 | 2,015 | 2,015 | 2,000 | 2,000 | 4,800 | 463.78 |
| 2007-07-13 | 2,090 | 2,095 | 2,005 | 2,040 | 4,400 | 473.05 |
| 2007-07-12 | 2,020 | 2,040 | 2,010 | 2,015 | 3,100 | 467.25 |
| 2007-07-11 | 2,000 | 2,020 | 2,000 | 2,020 | 1,800 | 468.41 |
| 2007-07-10 | 2,050 | 2,060 | 2,000 | 2,000 | 9,900 | 463.78 |
| 2007-07-09 | 2,110 | 2,115 | 2,030 | 2,040 | 13,100 | 473.05 |
| 2007-07-06 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 486.96 |
| 2007-07-05 | 2,125 | 2,125 | 2,085 | 2,100 | 2,400 | 486.96 |
| 2007-07-04 | 2,135 | 2,135 | 2,120 | 2,125 | 2,600 | 492.76 |
| 2007-07-03 | 2,105 | 2,150 | 2,105 | 2,135 | 6,200 | 495.08 |
| 2007-07-02 | 2,055 | 2,110 | 2,040 | 2,100 | 16,500 | 486.96 |
| 2007-06-29 | 2,055 | 2,070 | 2,050 | 2,060 | 800 | 477.69 |
| 2007-06-28 | 2,050 | 2,070 | 2,020 | 2,070 | 2,600 | 480.01 |
| 2007-06-27 | 2,075 | 2,085 | 2,060 | 2,070 | 4,500 | 480.01 |
| 2007-06-26 | 2,085 | 2,090 | 2,070 | 2,085 | 3,200 | 483.49 |
| 2007-06-25 | 2,060 | 2,090 | 2,060 | 2,085 | 1,800 | 483.49 |
| 2007-06-22 | 2,015 | 2,085 | 2,010 | 2,060 | 6,400 | 477.69 |
| 2007-06-21 | 2,000 | 2,020 | 2,000 | 2,010 | 1,700 | 466.09 |
| 2007-06-20 | 2,000 | 2,010 | 2,000 | 2,010 | 200 | 466.09 |
| 2007-06-19 | 2,000 | 2,020 | 2,000 | 2,010 | 1,400 | 466.09 |
| 2007-06-18 | 1,979 | 2,005 | 1,979 | 2,000 | 4,400 | 463.78 |
| 2007-06-15 | 1,964 | 2,005 | 1,952 | 2,000 | 15,200 | 463.78 |
| 2007-06-14 | 1,940 | 1,975 | 1,940 | 1,958 | 3,000 | 454.04 |
| 2007-06-13 | 1,950 | 1,975 | 1,930 | 1,975 | 400 | 457.98 |
| 2007-06-12 | 1,995 | 1,996 | 1,950 | 1,980 | 3,700 | 459.14 |
| 2007-06-11 | 2,080 | 2,085 | 1,961 | 1,970 | 14,000 | 456.82 |
| 2007-06-08 | 2,025 | 2,040 | 2,015 | 2,035 | 5,400 | 471.89 |
| 2007-06-07 | 2,040 | 2,060 | 2,025 | 2,050 | 4,000 | 475.37 |
| 2007-06-06 | 2,050 | 2,080 | 2,050 | 2,080 | 900 | 482.33 |
| 2007-06-05 | 2,080 | 2,090 | 2,045 | 2,090 | 5,900 | 484.64 |
| 2007-06-04 | 2,100 | 2,100 | 2,085 | 2,090 | 2,700 | 484.64 |
| 2007-06-01 | 2,120 | 2,120 | 2,090 | 2,100 | 2,700 | 486.96 |
| 2007-05-31 | 2,100 | 2,135 | 2,070 | 2,100 | 15,900 | 486.96 |
| 2007-05-30 | 2,055 | 2,075 | 2,050 | 2,060 | 6,900 | 477.69 |
| 2007-05-29 | 2,045 | 2,060 | 2,045 | 2,055 | 2,400 | 476.53 |
| 2007-05-28 | 2,060 | 2,065 | 2,050 | 2,055 | 1,800 | 476.53 |
| 2007-05-25 | 2,075 | 2,075 | 2,050 | 2,060 | 1,700 | 477.69 |
| 2007-05-24 | 2,095 | 2,100 | 2,065 | 2,075 | 1,800 | 481.17 |
| 2007-05-23 | 2,100 | 2,130 | 2,090 | 2,100 | 4,700 | 486.96 |
| 2007-05-22 | 2,035 | 2,100 | 2,035 | 2,100 | 1,900 | 486.96 |
| 2007-05-21 | 2,040 | 2,045 | 2,030 | 2,035 | 2,500 | 471.89 |
| 2007-05-18 | 2,115 | 2,120 | 2,035 | 2,040 | 4,700 | 473.05 |
| 2007-05-17 | 2,120 | 2,140 | 2,085 | 2,120 | 6,800 | 491.60 |
| 2007-05-16 | 2,160 | 2,160 | 2,120 | 2,120 | 3,600 | 491.60 |
| 2007-05-15 | 2,165 | 2,170 | 2,160 | 2,160 | 3,200 | 500.88 |
| 2007-05-14 | 2,175 | 2,180 | 2,165 | 2,165 | 3,600 | 502.04 |
| 2007-05-11 | 2,170 | 2,180 | 2,155 | 2,170 | 2,000 | 503.20 |
| 2007-05-10 | 2,230 | 2,235 | 2,170 | 2,170 | 3,800 | 503.20 |
| 2007-05-09 | 2,175 | 2,175 | 2,170 | 2,170 | 900 | 503.20 |
| 2007-05-08 | 2,200 | 2,200 | 2,175 | 2,175 | 2,300 | 504.36 |
| 2007-05-07 | 2,180 | 2,190 | 2,165 | 2,185 | 2,400 | 506.67 |
| 2007-05-02 | 2,170 | 2,170 | 2,160 | 2,165 | 800 | 502.04 |
| 2007-05-01 | 2,185 | 2,190 | 2,170 | 2,170 | 600 | 503.20 |
| 2007-04-27 | 2,130 | 2,170 | 2,115 | 2,130 | 4,900 | 493.92 |
| 2007-04-26 | 2,135 | 2,135 | 2,130 | 2,135 | 2,700 | 495.08 |
| 2007-04-25 | 2,150 | 2,150 | 2,135 | 2,135 | 3,000 | 495.08 |
| 2007-04-24 | 2,145 | 2,150 | 2,135 | 2,145 | 3,000 | 497.40 |
| 2007-04-23 | 2,150 | 2,150 | 2,140 | 2,145 | 1,300 | 497.40 |
| 2007-04-20 | 2,150 | 2,155 | 2,145 | 2,150 | 2,600 | 498.56 |
| 2007-04-19 | 2,170 | 2,175 | 2,150 | 2,155 | 1,500 | 499.72 |
| 2007-04-18 | 2,205 | 2,210 | 2,145 | 2,175 | 5,900 | 504.36 |
| 2007-04-17 | 2,230 | 2,235 | 2,200 | 2,205 | 2,900 | 511.31 |
| 2007-04-16 | 2,215 | 2,230 | 2,195 | 2,230 | 6,900 | 517.11 |
| 2007-04-13 | 2,200 | 2,245 | 2,180 | 2,220 | 2,300 | 514.79 |
| 2007-04-12 | 2,245 | 2,250 | 2,240 | 2,245 | 500 | 520.59 |
| 2007-04-11 | 2,200 | 2,205 | 2,170 | 2,175 | 3,700 | 504.36 |
| 2007-04-10 | 2,205 | 2,210 | 2,145 | 2,175 | 2,200 | 504.36 |
| 2007-04-06 | 2,170 | 2,175 | 2,145 | 2,170 | 2,400 | 503.20 |
| 2007-04-05 | 2,170 | 2,175 | 2,160 | 2,170 | 1,200 | 503.20 |
| 2007-04-04 | 2,180 | 2,180 | 2,170 | 2,170 | 1,000 | 503.20 |
| 2007-04-03 | 2,185 | 2,185 | 2,180 | 2,180 | 4,000 | 505.51 |
| 2007-04-02 | 2,195 | 2,195 | 2,185 | 2,185 | 5,400 | 506.67 |
| 2007-03-30 | 2,165 | 2,190 | 2,160 | 2,185 | 5,500 | 506.67 |
| 2007-03-29 | 2,150 | 2,155 | 2,115 | 2,120 | 3,400 | 491.60 |
| 2007-03-28 | 2,165 | 2,170 | 2,100 | 2,165 | 4,000 | 502.04 |
| 2007-03-27 | 2,170 | 2,175 | 2,170 | 2,175 | 300 | 504.36 |
| 2007-03-26 | 2,225 | 2,230 | 2,170 | 2,170 | 4,200 | 503.20 |
| 2007-03-23 | 2,225 | 2,235 | 2,210 | 2,225 | 3,200 | 515.95 |
| 2007-03-22 | 2,280 | 2,290 | 2,230 | 2,230 | 4,100 | 517.11 |
| 2007-03-20 | 2,315 | 2,340 | 2,260 | 2,290 | 7,900 | 531.02 |
| 2007-03-19 | 2,260 | 2,315 | 2,260 | 2,310 | 8,800 | 535.66 |
| 2007-03-16 | 2,185 | 2,265 | 2,185 | 2,260 | 18,300 | 524.07 |
| 2007-03-15 | 2,095 | 2,230 | 2,095 | 2,170 | 14,100 | 503.20 |
| 2007-03-14 | 2,070 | 2,075 | 1,988 | 2,005 | 14,200 | 464.93 |
| 2007-03-13 | 2,080 | 2,110 | 2,060 | 2,080 | 2,600 | 482.33 |
| 2007-03-12 | 2,090 | 2,185 | 2,050 | 2,080 | 10,100 | 482.33 |
| 2007-03-09 | 2,085 | 2,095 | 2,080 | 2,090 | 2,600 | 484.64 |
| 2007-03-08 | 2,030 | 2,050 | 2,020 | 2,040 | 1,600 | 473.05 |
| 2007-03-07 | 2,025 | 2,050 | 1,965 | 2,000 | 5,200 | 463.78 |
| 2007-03-06 | 1,951 | 2,000 | 1,945 | 2,000 | 6,100 | 463.78 |
| 2007-03-05 | 2,000 | 2,000 | 1,951 | 1,951 | 2,400 | 452.41 |
| 2007-03-02 | 1,999 | 2,020 | 1,959 | 2,000 | 3,700 | 463.78 |
| 2007-03-01 | 2,005 | 2,105 | 2,005 | 2,080 | 11,600 | 482.33 |
| 2007-02-28 | 2,005 | 2,010 | 1,870 | 1,970 | 4,400 | 456.82 |
| 2007-02-27 | 2,015 | 2,020 | 2,015 | 2,020 | 1,400 | 468.41 |
| 2007-02-26 | 2,070 | 2,075 | 2,020 | 2,020 | 1,100 | 468.41 |
| 2007-02-23 | 2,040 | 2,040 | 1,980 | 2,030 | 5,800 | 470.73 |
| 2007-02-22 | 2,010 | 2,040 | 1,979 | 2,040 | 5,200 | 473.05 |
| 2007-02-21 | 2,095 | 2,100 | 1,986 | 2,030 | 25,400 | 470.73 |
| 2007-02-20 | 2,025 | 2,370 | 2,020 | 2,100 | 143,100 | 486.96 |
| 2007-02-19 | 1,790 | 1,790 | 1,784 | 1,785 | 1,400 | 413.92 |
| 2007-02-16 | 1,800 | 1,801 | 1,750 | 1,795 | 2,900 | 416.24 |
| 2007-02-15 | 1,819 | 1,819 | 1,805 | 1,805 | 900 | 418.56 |
| 2007-02-14 | 1,839 | 1,840 | 1,809 | 1,810 | 2,700 | 419.72 |
| 2007-02-13 | 1,873 | 1,874 | 1,870 | 1,870 | 1,400 | 433.63 |
| 2007-02-09 | 1,820 | 1,840 | 1,820 | 1,830 | 500 | 424.35 |
| 2007-02-08 | 1,811 | 1,830 | 1,811 | 1,830 | 300 | 424.35 |
| 2007-02-07 | 1,845 | 1,845 | 1,839 | 1,840 | 900 | 426.67 |
| 2007-02-06 | 1,855 | 1,855 | 1,849 | 1,849 | 600 | 428.76 |
| 2007-02-05 | 1,855 | 1,855 | 1,853 | 1,853 | 700 | 429.69 |
| 2007-02-02 | 1,860 | 1,868 | 1,854 | 1,860 | 1,100 | 431.31 |
| 2007-02-01 | 1,854 | 1,870 | 1,853 | 1,868 | 1,100 | 433.17 |
| 2007-01-31 | 1,870 | 1,870 | 1,850 | 1,870 | 1,700 | 433.63 |
| 2007-01-30 | 1,875 | 1,876 | 1,875 | 1,876 | 200 | 435.02 |
| 2007-01-29 | 1,877 | 1,885 | 1,877 | 1,885 | 300 | 437.11 |
| 2007-01-26 | 1,884 | 1,885 | 1,874 | 1,875 | 800 | 434.79 |
| 2007-01-25 | 1,885 | 1,920 | 1,885 | 1,920 | 400 | 445.22 |
| 2007-01-24 | 1,890 | 1,920 | 1,875 | 1,920 | 900 | 445.22 |
| 2007-01-23 | 1,910 | 1,910 | 1,900 | 1,900 | 500 | 440.59 |
| 2007-01-22 | 1,920 | 1,929 | 1,900 | 1,904 | 1,400 | 441.51 |
| 2007-01-19 | 1,900 | 1,930 | 1,880 | 1,930 | 1,400 | 447.54 |
| 2007-01-18 | 1,890 | 1,910 | 1,869 | 1,909 | 3,300 | 442.67 |
| 2007-01-16 | 1,893 | 1,893 | 1,859 | 1,889 | 1,200 | 438.04 |
| 2007-01-15 | 1,874 | 1,880 | 1,860 | 1,860 | 3,500 | 431.31 |
| 2007-01-12 | 1,897 | 1,898 | 1,895 | 1,895 | 400 | 439.43 |
| 2007-01-11 | 1,900 | 1,901 | 1,870 | 1,871 | 900 | 433.86 |
| 2007-01-10 | 1,949 | 1,950 | 1,900 | 1,909 | 2,600 | 442.67 |
| 2007-01-09 | 1,938 | 1,939 | 1,880 | 1,930 | 1,400 | 447.54 |
| 2007-01-05 | 1,857 | 1,918 | 1,857 | 1,918 | 2,600 | 444.76 |
| 2007-01-04 | 1,849 | 1,901 | 1,849 | 1,850 | 1,500 | 428.99 |
分割・併合履歴 ： [2020-07-30]1株→1.2株 [2019-07-30]1株→1.1株 [2018-07-27]1株→1.1株 [2017-07-27]1株→1.1株 [2016-07-27]1株→1.2株 [2015-01-28]1株→1.5株 [2013-04-25]1株→1.5株
