7455 (株)パリミキホールディングス 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 | 1,542 | 1,542 | 1,504 | 1,516 | 37,800 | 1,516 |
| 2007-12-27 | 1,561 | 1,564 | 1,550 | 1,564 | 35,300 | 1,564 |
| 2007-12-26 | 1,553 | 1,563 | 1,541 | 1,561 | 44,100 | 1,561 |
| 2007-12-25 | 1,545 | 1,558 | 1,542 | 1,553 | 88,700 | 1,553 |
| 2007-12-21 | 1,531 | 1,560 | 1,525 | 1,544 | 89,200 | 1,544 |
| 2007-12-20 | 1,555 | 1,569 | 1,551 | 1,555 | 92,300 | 1,555 |
| 2007-12-19 | 1,550 | 1,559 | 1,540 | 1,551 | 107,900 | 1,551 |
| 2007-12-18 | 1,540 | 1,558 | 1,533 | 1,551 | 65,900 | 1,551 |
| 2007-12-17 | 1,550 | 1,554 | 1,543 | 1,551 | 109,400 | 1,551 |
| 2007-12-14 | 1,547 | 1,555 | 1,540 | 1,550 | 139,900 | 1,550 |
| 2007-12-13 | 1,520 | 1,547 | 1,516 | 1,545 | 192,800 | 1,545 |
| 2007-12-12 | 1,520 | 1,524 | 1,517 | 1,522 | 107,500 | 1,522 |
| 2007-12-11 | 1,529 | 1,534 | 1,525 | 1,525 | 82,200 | 1,525 |
| 2007-12-10 | 1,520 | 1,525 | 1,500 | 1,523 | 145,100 | 1,523 |
| 2007-12-07 | 1,506 | 1,519 | 1,485 | 1,505 | 84,400 | 1,505 |
| 2007-12-06 | 1,520 | 1,520 | 1,501 | 1,504 | 137,800 | 1,504 |
| 2007-12-05 | 1,490 | 1,505 | 1,465 | 1,504 | 121,300 | 1,504 |
| 2007-12-04 | 1,475 | 1,493 | 1,471 | 1,486 | 142,100 | 1,486 |
| 2007-12-03 | 1,495 | 1,497 | 1,471 | 1,492 | 94,300 | 1,492 |
| 2007-11-30 | 1,470 | 1,470 | 1,448 | 1,465 | 62,100 | 1,465 |
| 2007-11-29 | 1,450 | 1,475 | 1,431 | 1,450 | 175,100 | 1,450 |
| 2007-11-28 | 1,471 | 1,490 | 1,448 | 1,463 | 179,900 | 1,463 |
| 2007-11-27 | 1,490 | 1,515 | 1,422 | 1,470 | 361,900 | 1,470 |
| 2007-11-26 | 1,390 | 1,519 | 1,390 | 1,500 | 146,700 | 1,500 |
| 2007-11-22 | 1,420 | 1,450 | 1,401 | 1,410 | 71,400 | 1,410 |
| 2007-11-21 | 1,435 | 1,438 | 1,410 | 1,426 | 43,100 | 1,426 |
| 2007-11-20 | 1,390 | 1,443 | 1,385 | 1,435 | 37,700 | 1,435 |
| 2007-11-19 | 1,416 | 1,450 | 1,406 | 1,412 | 43,800 | 1,412 |
| 2007-11-16 | 1,439 | 1,457 | 1,439 | 1,450 | 75,400 | 1,450 |
| 2007-11-15 | 1,453 | 1,479 | 1,449 | 1,459 | 59,500 | 1,459 |
| 2007-11-14 | 1,372 | 1,485 | 1,372 | 1,475 | 92,300 | 1,475 |
| 2007-11-13 | 1,380 | 1,414 | 1,337 | 1,372 | 154,100 | 1,372 |
| 2007-11-12 | 1,418 | 1,450 | 1,410 | 1,420 | 57,300 | 1,420 |
| 2007-11-09 | 1,450 | 1,481 | 1,449 | 1,458 | 41,700 | 1,458 |
| 2007-11-08 | 1,430 | 1,490 | 1,430 | 1,490 | 79,900 | 1,490 |
| 2007-11-07 | 1,484 | 1,490 | 1,450 | 1,450 | 61,000 | 1,450 |
| 2007-11-06 | 1,473 | 1,496 | 1,467 | 1,484 | 48,800 | 1,484 |
| 2007-11-05 | 1,423 | 1,493 | 1,418 | 1,493 | 69,200 | 1,493 |
| 2007-11-02 | 1,475 | 1,490 | 1,455 | 1,462 | 72,600 | 1,462 |
| 2007-11-01 | 1,510 | 1,512 | 1,494 | 1,510 | 34,100 | 1,510 |
| 2007-10-31 | 1,507 | 1,512 | 1,489 | 1,512 | 80,400 | 1,512 |
| 2007-10-30 | 1,453 | 1,494 | 1,430 | 1,494 | 125,400 | 1,494 |
| 2007-10-29 | 1,498 | 1,510 | 1,473 | 1,503 | 155,000 | 1,503 |
| 2007-10-26 | 1,489 | 1,494 | 1,476 | 1,476 | 28,800 | 1,476 |
| 2007-10-25 | 1,498 | 1,499 | 1,456 | 1,485 | 73,000 | 1,485 |
| 2007-10-24 | 1,499 | 1,499 | 1,479 | 1,492 | 73,600 | 1,492 |
| 2007-10-23 | 1,445 | 1,480 | 1,425 | 1,472 | 50,900 | 1,472 |
| 2007-10-22 | 1,398 | 1,449 | 1,398 | 1,445 | 35,200 | 1,445 |
| 2007-10-19 | 1,431 | 1,442 | 1,415 | 1,438 | 62,400 | 1,438 |
| 2007-10-18 | 1,406 | 1,458 | 1,406 | 1,451 | 36,300 | 1,451 |
| 2007-10-17 | 1,418 | 1,425 | 1,398 | 1,422 | 99,000 | 1,422 |
| 2007-10-16 | 1,468 | 1,468 | 1,417 | 1,426 | 66,600 | 1,426 |
| 2007-10-15 | 1,460 | 1,477 | 1,450 | 1,469 | 56,900 | 1,469 |
| 2007-10-12 | 1,471 | 1,483 | 1,465 | 1,465 | 63,400 | 1,465 |
| 2007-10-11 | 1,479 | 1,488 | 1,467 | 1,480 | 70,400 | 1,480 |
| 2007-10-10 | 1,469 | 1,490 | 1,461 | 1,470 | 43,300 | 1,470 |
| 2007-10-09 | 1,466 | 1,474 | 1,451 | 1,453 | 42,100 | 1,453 |
| 2007-10-05 | 1,444 | 1,468 | 1,442 | 1,450 | 31,800 | 1,450 |
| 2007-10-04 | 1,460 | 1,464 | 1,424 | 1,444 | 190,500 | 1,444 |
| 2007-10-03 | 1,504 | 1,504 | 1,468 | 1,480 | 87,700 | 1,480 |
| 2007-10-02 | 1,513 | 1,513 | 1,470 | 1,493 | 122,700 | 1,493 |
| 2007-10-01 | 1,561 | 1,561 | 1,503 | 1,512 | 113,700 | 1,512 |
| 2007-09-28 | 1,531 | 1,560 | 1,517 | 1,560 | 60,200 | 1,560 |
| 2007-09-27 | 1,520 | 1,548 | 1,501 | 1,547 | 193,100 | 1,547 |
| 2007-09-26 | 1,528 | 1,530 | 1,500 | 1,530 | 208,600 | 1,530 |
| 2007-09-25 | 1,450 | 1,549 | 1,445 | 1,452 | 108,100 | 1,452 |
| 2007-09-21 | 1,510 | 1,521 | 1,480 | 1,514 | 97,400 | 1,514 |
| 2007-09-20 | 1,531 | 1,531 | 1,500 | 1,516 | 99,400 | 1,516 |
| 2007-09-19 | 1,508 | 1,519 | 1,475 | 1,519 | 150,000 | 1,519 |
| 2007-09-18 | 1,450 | 1,453 | 1,418 | 1,449 | 120,300 | 1,449 |
| 2007-09-14 | 1,417 | 1,424 | 1,410 | 1,417 | 137,000 | 1,417 |
| 2007-09-13 | 1,429 | 1,430 | 1,412 | 1,422 | 99,400 | 1,422 |
| 2007-09-12 | 1,443 | 1,443 | 1,412 | 1,415 | 164,100 | 1,415 |
| 2007-09-11 | 1,435 | 1,437 | 1,409 | 1,432 | 108,900 | 1,432 |
| 2007-09-10 | 1,392 | 1,438 | 1,392 | 1,434 | 184,300 | 1,434 |
| 2007-09-07 | 1,395 | 1,425 | 1,382 | 1,417 | 216,600 | 1,417 |
| 2007-09-06 | 1,386 | 1,399 | 1,360 | 1,390 | 193,900 | 1,390 |
| 2007-09-05 | 1,435 | 1,436 | 1,401 | 1,403 | 237,400 | 1,403 |
| 2007-09-04 | 1,442 | 1,442 | 1,420 | 1,440 | 116,500 | 1,440 |
| 2007-09-03 | 1,472 | 1,480 | 1,447 | 1,460 | 138,300 | 1,460 |
| 2007-08-31 | 1,475 | 1,494 | 1,455 | 1,472 | 261,700 | 1,472 |
| 2007-08-30 | 1,423 | 1,479 | 1,412 | 1,455 | 238,500 | 1,455 |
| 2007-08-29 | 1,410 | 1,410 | 1,386 | 1,405 | 185,500 | 1,405 |
| 2007-08-28 | 1,408 | 1,416 | 1,395 | 1,409 | 165,200 | 1,409 |
| 2007-08-27 | 1,360 | 1,387 | 1,360 | 1,379 | 157,000 | 1,379 |
| 2007-08-24 | 1,350 | 1,353 | 1,330 | 1,341 | 88,200 | 1,341 |
| 2007-08-23 | 1,357 | 1,360 | 1,320 | 1,339 | 149,700 | 1,339 |
| 2007-08-22 | 1,350 | 1,369 | 1,345 | 1,348 | 119,100 | 1,348 |
| 2007-08-21 | 1,367 | 1,378 | 1,354 | 1,369 | 208,100 | 1,369 |
| 2007-08-20 | 1,365 | 1,385 | 1,365 | 1,367 | 138,500 | 1,367 |
| 2007-08-17 | 1,366 | 1,376 | 1,351 | 1,354 | 220,700 | 1,354 |
| 2007-08-16 | 1,410 | 1,411 | 1,356 | 1,386 | 340,400 | 1,386 |
| 2007-08-15 | 1,460 | 1,471 | 1,414 | 1,430 | 314,000 | 1,430 |
| 2007-08-14 | 1,510 | 1,515 | 1,481 | 1,488 | 130,500 | 1,488 |
| 2007-08-13 | 1,484 | 1,523 | 1,471 | 1,500 | 195,500 | 1,500 |
| 2007-08-10 | 1,518 | 1,527 | 1,480 | 1,488 | 435,300 | 1,488 |
| 2007-08-09 | 1,520 | 1,527 | 1,506 | 1,517 | 520,600 | 1,517 |
| 2007-08-08 | 1,506 | 1,534 | 1,506 | 1,520 | 211,700 | 1,520 |
| 2007-08-07 | 1,505 | 1,513 | 1,503 | 1,504 | 176,500 | 1,504 |
| 2007-08-06 | 1,512 | 1,524 | 1,503 | 1,512 | 128,000 | 1,512 |
| 2007-08-03 | 1,511 | 1,519 | 1,503 | 1,511 | 109,200 | 1,511 |
| 2007-08-02 | 1,525 | 1,528 | 1,504 | 1,512 | 207,700 | 1,512 |
| 2007-08-01 | 1,545 | 1,550 | 1,520 | 1,524 | 103,300 | 1,524 |
| 2007-07-31 | 1,521 | 1,550 | 1,521 | 1,542 | 108,100 | 1,542 |
| 2007-07-30 | 1,515 | 1,520 | 1,503 | 1,519 | 147,500 | 1,519 |
| 2007-07-27 | 1,538 | 1,540 | 1,512 | 1,520 | 135,700 | 1,520 |
| 2007-07-26 | 1,561 | 1,572 | 1,547 | 1,547 | 119,600 | 1,547 |
| 2007-07-25 | 1,560 | 1,573 | 1,553 | 1,563 | 129,900 | 1,563 |
| 2007-07-24 | 1,558 | 1,574 | 1,551 | 1,574 | 144,900 | 1,574 |
| 2007-07-23 | 1,562 | 1,563 | 1,540 | 1,545 | 157,400 | 1,545 |
| 2007-07-20 | 1,570 | 1,584 | 1,565 | 1,568 | 190,900 | 1,568 |
| 2007-07-19 | 1,574 | 1,585 | 1,560 | 1,569 | 210,700 | 1,569 |
| 2007-07-18 | 1,601 | 1,606 | 1,576 | 1,578 | 255,400 | 1,578 |
| 2007-07-17 | 1,615 | 1,623 | 1,602 | 1,605 | 214,600 | 1,605 |
| 2007-07-13 | 1,619 | 1,629 | 1,612 | 1,618 | 244,000 | 1,618 |
| 2007-07-12 | 1,629 | 1,629 | 1,613 | 1,618 | 208,200 | 1,618 |
| 2007-07-11 | 1,620 | 1,643 | 1,611 | 1,613 | 186,900 | 1,613 |
| 2007-07-10 | 1,644 | 1,645 | 1,618 | 1,622 | 147,500 | 1,622 |
| 2007-07-09 | 1,631 | 1,639 | 1,623 | 1,627 | 103,200 | 1,627 |
| 2007-07-06 | 1,630 | 1,635 | 1,619 | 1,619 | 194,700 | 1,619 |
| 2007-07-05 | 1,631 | 1,640 | 1,627 | 1,629 | 147,900 | 1,629 |
| 2007-07-04 | 1,650 | 1,669 | 1,638 | 1,638 | 114,400 | 1,638 |
| 2007-07-03 | 1,670 | 1,684 | 1,637 | 1,646 | 243,100 | 1,646 |
| 2007-07-02 | 1,693 | 1,693 | 1,668 | 1,671 | 118,400 | 1,671 |
| 2007-06-29 | 1,672 | 1,677 | 1,652 | 1,669 | 198,800 | 1,669 |
| 2007-06-28 | 1,630 | 1,645 | 1,627 | 1,642 | 168,300 | 1,642 |
| 2007-06-27 | 1,632 | 1,645 | 1,623 | 1,627 | 240,900 | 1,627 |
| 2007-06-26 | 1,640 | 1,640 | 1,627 | 1,631 | 169,800 | 1,631 |
| 2007-06-25 | 1,667 | 1,672 | 1,642 | 1,643 | 366,100 | 1,643 |
| 2007-06-22 | 1,685 | 1,690 | 1,663 | 1,668 | 277,400 | 1,668 |
| 2007-06-21 | 1,695 | 1,701 | 1,684 | 1,689 | 264,500 | 1,689 |
| 2007-06-20 | 1,714 | 1,717 | 1,695 | 1,699 | 277,000 | 1,699 |
| 2007-06-19 | 1,717 | 1,729 | 1,712 | 1,716 | 208,700 | 1,716 |
| 2007-06-18 | 1,750 | 1,755 | 1,713 | 1,719 | 206,500 | 1,719 |
| 2007-06-15 | 1,735 | 1,751 | 1,735 | 1,750 | 225,500 | 1,750 |
| 2007-06-14 | 1,740 | 1,740 | 1,712 | 1,735 | 189,900 | 1,735 |
| 2007-06-13 | 1,720 | 1,738 | 1,715 | 1,732 | 148,800 | 1,732 |
| 2007-06-12 | 1,708 | 1,726 | 1,708 | 1,722 | 159,900 | 1,722 |
| 2007-06-11 | 1,708 | 1,721 | 1,700 | 1,708 | 202,800 | 1,708 |
| 2007-06-08 | 1,706 | 1,714 | 1,703 | 1,711 | 285,800 | 1,711 |
| 2007-06-07 | 1,706 | 1,743 | 1,704 | 1,724 | 201,800 | 1,724 |
| 2007-06-06 | 1,738 | 1,745 | 1,706 | 1,706 | 311,700 | 1,706 |
| 2007-06-05 | 1,790 | 1,792 | 1,729 | 1,737 | 365,300 | 1,737 |
| 2007-06-04 | 1,769 | 1,797 | 1,761 | 1,791 | 305,500 | 1,791 |
| 2007-06-01 | 1,751 | 1,769 | 1,733 | 1,737 | 317,300 | 1,737 |
| 2007-05-31 | 1,820 | 1,825 | 1,765 | 1,778 | 329,600 | 1,778 |
| 2007-05-30 | 1,732 | 1,817 | 1,732 | 1,803 | 504,700 | 1,803 |
| 2007-05-29 | 1,660 | 1,738 | 1,660 | 1,727 | 383,900 | 1,727 |
| 2007-05-28 | 1,653 | 1,654 | 1,641 | 1,643 | 124,200 | 1,643 |
| 2007-05-25 | 1,653 | 1,656 | 1,641 | 1,653 | 255,900 | 1,653 |
| 2007-05-24 | 1,650 | 1,653 | 1,635 | 1,652 | 464,100 | 1,652 |
| 2007-05-23 | 1,750 | 1,759 | 1,730 | 1,750 | 354,800 | 1,750 |
| 2007-05-22 | 1,650 | 1,716 | 1,620 | 1,700 | 144,500 | 1,700 |
| 2007-05-21 | 1,664 | 1,667 | 1,645 | 1,654 | 100,200 | 1,654 |
| 2007-05-18 | 1,657 | 1,676 | 1,656 | 1,668 | 143,800 | 1,668 |
| 2007-05-17 | 1,690 | 1,699 | 1,676 | 1,677 | 71,800 | 1,677 |
| 2007-05-16 | 1,684 | 1,699 | 1,684 | 1,694 | 110,200 | 1,694 |
| 2007-05-15 | 1,700 | 1,705 | 1,683 | 1,689 | 121,100 | 1,689 |
| 2007-05-14 | 1,720 | 1,730 | 1,715 | 1,716 | 84,300 | 1,716 |
| 2007-05-11 | 1,707 | 1,723 | 1,707 | 1,719 | 154,700 | 1,719 |
| 2007-05-10 | 1,738 | 1,738 | 1,702 | 1,707 | 116,500 | 1,707 |
| 2007-05-09 | 1,740 | 1,743 | 1,724 | 1,727 | 75,100 | 1,727 |
| 2007-05-08 | 1,727 | 1,750 | 1,727 | 1,747 | 138,700 | 1,747 |
| 2007-05-07 | 1,750 | 1,760 | 1,720 | 1,726 | 198,100 | 1,726 |
| 2007-05-02 | 1,762 | 1,766 | 1,746 | 1,754 | 94,600 | 1,754 |
| 2007-05-01 | 1,787 | 1,790 | 1,747 | 1,756 | 199,900 | 1,756 |
| 2007-04-27 | 1,796 | 1,805 | 1,785 | 1,797 | 109,200 | 1,797 |
| 2007-04-26 | 1,795 | 1,805 | 1,784 | 1,792 | 150,900 | 1,792 |
| 2007-04-25 | 1,800 | 1,810 | 1,796 | 1,805 | 113,700 | 1,805 |
| 2007-04-24 | 1,786 | 1,816 | 1,781 | 1,807 | 150,200 | 1,807 |
| 2007-04-23 | 1,820 | 1,827 | 1,779 | 1,786 | 250,700 | 1,786 |
| 2007-04-20 | 1,842 | 1,850 | 1,822 | 1,825 | 126,700 | 1,825 |
| 2007-04-19 | 1,859 | 1,859 | 1,840 | 1,844 | 179,700 | 1,844 |
| 2007-04-18 | 1,853 | 1,866 | 1,851 | 1,859 | 176,100 | 1,859 |
| 2007-04-17 | 1,893 | 1,904 | 1,866 | 1,873 | 137,800 | 1,873 |
| 2007-04-16 | 1,889 | 1,918 | 1,884 | 1,911 | 187,900 | 1,911 |
| 2007-04-13 | 1,910 | 1,910 | 1,884 | 1,889 | 154,300 | 1,889 |
| 2007-04-12 | 1,894 | 1,899 | 1,880 | 1,899 | 87,600 | 1,899 |
| 2007-04-11 | 1,888 | 1,894 | 1,881 | 1,890 | 121,200 | 1,890 |
| 2007-04-10 | 1,895 | 1,895 | 1,874 | 1,879 | 124,300 | 1,879 |
| 2007-04-09 | 1,896 | 1,902 | 1,885 | 1,889 | 92,300 | 1,889 |
| 2007-04-06 | 1,896 | 1,903 | 1,881 | 1,885 | 125,500 | 1,885 |
| 2007-04-05 | 1,897 | 1,904 | 1,886 | 1,902 | 133,900 | 1,902 |
| 2007-04-04 | 1,900 | 1,916 | 1,898 | 1,901 | 164,000 | 1,901 |
| 2007-04-03 | 1,935 | 1,935 | 1,893 | 1,900 | 261,900 | 1,900 |
| 2007-04-02 | 1,956 | 1,957 | 1,930 | 1,937 | 147,000 | 1,937 |
| 2007-03-30 | 1,950 | 1,954 | 1,936 | 1,950 | 108,900 | 1,950 |
| 2007-03-29 | 1,943 | 1,954 | 1,933 | 1,949 | 66,600 | 1,949 |
| 2007-03-28 | 1,930 | 1,960 | 1,920 | 1,942 | 161,300 | 1,942 |
| 2007-03-27 | 1,945 | 1,950 | 1,930 | 1,933 | 176,100 | 1,933 |
| 2007-03-26 | 1,980 | 1,985 | 1,964 | 1,979 | 108,800 | 1,979 |
| 2007-03-23 | 1,973 | 1,977 | 1,956 | 1,970 | 198,500 | 1,970 |
| 2007-03-22 | 1,936 | 1,949 | 1,935 | 1,947 | 122,500 | 1,947 |
| 2007-03-20 | 1,935 | 1,943 | 1,928 | 1,933 | 126,200 | 1,933 |
| 2007-03-19 | 1,930 | 1,945 | 1,922 | 1,934 | 131,500 | 1,934 |
| 2007-03-16 | 1,951 | 1,951 | 1,920 | 1,927 | 104,400 | 1,927 |
| 2007-03-15 | 1,940 | 1,950 | 1,932 | 1,945 | 147,900 | 1,945 |
| 2007-03-14 | 1,978 | 1,979 | 1,931 | 1,931 | 270,900 | 1,931 |
| 2007-03-13 | 2,000 | 2,000 | 1,980 | 1,986 | 143,000 | 1,986 |
| 2007-03-12 | 1,984 | 1,994 | 1,975 | 1,990 | 208,900 | 1,990 |
| 2007-03-09 | 1,982 | 1,986 | 1,977 | 1,983 | 244,600 | 1,983 |
| 2007-03-08 | 1,975 | 1,983 | 1,965 | 1,983 | 170,000 | 1,983 |
| 2007-03-07 | 1,975 | 1,994 | 1,969 | 1,974 | 129,200 | 1,974 |
| 2007-03-06 | 1,950 | 1,968 | 1,930 | 1,962 | 183,000 | 1,962 |
| 2007-03-05 | 1,987 | 1,993 | 1,952 | 1,954 | 146,500 | 1,954 |
| 2007-03-02 | 2,000 | 2,010 | 1,971 | 1,986 | 186,400 | 1,986 |
| 2007-03-01 | 2,010 | 2,010 | 1,990 | 1,996 | 222,900 | 1,996 |
| 2007-02-28 | 2,030 | 2,035 | 1,990 | 2,015 | 195,100 | 2,015 |
| 2007-02-27 | 2,045 | 2,045 | 2,035 | 2,045 | 99,500 | 2,045 |
| 2007-02-26 | 2,055 | 2,055 | 2,040 | 2,045 | 57,200 | 2,045 |
| 2007-02-23 | 2,055 | 2,060 | 2,025 | 2,050 | 142,100 | 2,050 |
| 2007-02-22 | 2,055 | 2,065 | 2,050 | 2,065 | 135,800 | 2,065 |
| 2007-02-21 | 2,085 | 2,085 | 2,050 | 2,060 | 100,600 | 2,060 |
| 2007-02-20 | 2,070 | 2,090 | 2,070 | 2,085 | 118,900 | 2,085 |
| 2007-02-19 | 2,065 | 2,080 | 2,060 | 2,070 | 60,800 | 2,070 |
| 2007-02-16 | 2,075 | 2,085 | 2,055 | 2,060 | 135,300 | 2,060 |
| 2007-02-15 | 2,025 | 2,080 | 2,020 | 2,060 | 128,800 | 2,060 |
| 2007-02-14 | 2,035 | 2,050 | 2,020 | 2,025 | 79,400 | 2,025 |
| 2007-02-13 | 2,050 | 2,055 | 2,030 | 2,035 | 119,700 | 2,035 |
| 2007-02-09 | 2,045 | 2,065 | 2,035 | 2,050 | 97,600 | 2,050 |
| 2007-02-08 | 2,055 | 2,085 | 2,045 | 2,050 | 134,500 | 2,050 |
| 2007-02-07 | 2,080 | 2,085 | 2,050 | 2,050 | 110,000 | 2,050 |
| 2007-02-06 | 2,095 | 2,100 | 2,070 | 2,080 | 171,200 | 2,080 |
| 2007-02-05 | 2,140 | 2,140 | 2,085 | 2,090 | 139,800 | 2,090 |
| 2007-02-02 | 2,120 | 2,130 | 2,115 | 2,130 | 147,000 | 2,130 |
| 2007-02-01 | 2,110 | 2,135 | 2,110 | 2,120 | 101,700 | 2,120 |
| 2007-01-31 | 2,150 | 2,150 | 2,105 | 2,110 | 120,400 | 2,110 |
| 2007-01-30 | 2,120 | 2,145 | 2,115 | 2,140 | 164,400 | 2,140 |
| 2007-01-29 | 2,115 | 2,130 | 2,110 | 2,125 | 105,100 | 2,125 |
| 2007-01-26 | 2,095 | 2,125 | 2,095 | 2,110 | 115,400 | 2,110 |
| 2007-01-25 | 2,105 | 2,130 | 2,105 | 2,105 | 84,100 | 2,105 |
| 2007-01-24 | 2,115 | 2,130 | 2,100 | 2,105 | 116,600 | 2,105 |
| 2007-01-23 | 2,140 | 2,160 | 2,120 | 2,130 | 109,300 | 2,130 |
| 2007-01-22 | 2,145 | 2,165 | 2,130 | 2,160 | 117,500 | 2,160 |
| 2007-01-19 | 2,165 | 2,180 | 2,150 | 2,170 | 43,100 | 2,170 |
| 2007-01-18 | 2,190 | 2,190 | 2,165 | 2,170 | 51,000 | 2,170 |
| 2007-01-17 | 2,185 | 2,195 | 2,150 | 2,185 | 101,300 | 2,185 |
| 2007-01-16 | 2,170 | 2,195 | 2,160 | 2,185 | 150,200 | 2,185 |
| 2007-01-15 | 2,135 | 2,170 | 2,130 | 2,170 | 81,800 | 2,170 |
| 2007-01-12 | 2,105 | 2,135 | 2,060 | 2,120 | 85,200 | 2,120 |
| 2007-01-11 | 2,130 | 2,130 | 2,105 | 2,125 | 78,600 | 2,125 |
| 2007-01-10 | 2,165 | 2,165 | 2,120 | 2,135 | 64,300 | 2,135 |
| 2007-01-09 | 2,155 | 2,185 | 2,155 | 2,175 | 82,400 | 2,175 |
| 2007-01-05 | 2,180 | 2,200 | 2,170 | 2,170 | 98,000 | 2,170 |
| 2007-01-04 | 2,170 | 2,180 | 2,165 | 2,175 | 45,800 | 2,175 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.1株 [1998-02-24]1株→1.2株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株
