8227 (株)しまむら 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 | 9,630 | 9,650 | 9,500 | 9,530 | 125,400 | 4,765 |
| 2007-12-27 | 9,810 | 9,870 | 9,640 | 9,730 | 250,900 | 4,865 |
| 2007-12-26 | 9,750 | 9,820 | 9,730 | 9,800 | 188,300 | 4,900 |
| 2007-12-25 | 9,800 | 9,840 | 9,620 | 9,790 | 222,700 | 4,895 |
| 2007-12-21 | 9,560 | 9,700 | 9,530 | 9,620 | 225,300 | 4,810 |
| 2007-12-20 | 9,840 | 9,840 | 9,500 | 9,500 | 346,200 | 4,750 |
| 2007-12-19 | 9,880 | 9,970 | 9,730 | 9,750 | 331,600 | 4,875 |
| 2007-12-18 | 9,820 | 9,910 | 9,730 | 9,830 | 268,800 | 4,915 |
| 2007-12-17 | 10,150 | 10,210 | 9,850 | 9,920 | 203,000 | 4,960 |
| 2007-12-14 | 10,350 | 10,550 | 10,280 | 10,310 | 304,000 | 5,155 |
| 2007-12-13 | 10,440 | 10,600 | 10,270 | 10,270 | 226,200 | 5,135 |
| 2007-12-12 | 10,320 | 10,490 | 10,260 | 10,460 | 176,600 | 5,230 |
| 2007-12-11 | 10,370 | 10,510 | 10,250 | 10,500 | 204,800 | 5,250 |
| 2007-12-10 | 10,450 | 10,510 | 10,150 | 10,360 | 308,800 | 5,180 |
| 2007-12-07 | 10,490 | 10,640 | 10,420 | 10,420 | 274,100 | 5,210 |
| 2007-12-06 | 10,600 | 10,740 | 10,320 | 10,400 | 612,500 | 5,200 |
| 2007-12-05 | 10,970 | 10,970 | 10,610 | 10,860 | 477,500 | 5,430 |
| 2007-12-04 | 11,310 | 11,350 | 11,050 | 11,050 | 234,900 | 5,525 |
| 2007-12-03 | 11,510 | 11,730 | 11,330 | 11,440 | 262,300 | 5,720 |
| 2007-11-30 | 11,240 | 11,380 | 11,230 | 11,340 | 158,300 | 5,670 |
| 2007-11-29 | 11,030 | 11,250 | 11,030 | 11,230 | 103,200 | 5,615 |
| 2007-11-28 | 11,040 | 11,050 | 10,740 | 10,950 | 129,300 | 5,475 |
| 2007-11-27 | 10,600 | 11,080 | 10,450 | 11,040 | 195,900 | 5,520 |
| 2007-11-26 | 10,820 | 11,120 | 10,800 | 10,990 | 178,500 | 5,495 |
| 2007-11-22 | 10,690 | 10,820 | 10,350 | 10,810 | 293,900 | 5,405 |
| 2007-11-21 | 11,230 | 11,260 | 10,970 | 11,090 | 138,500 | 5,545 |
| 2007-11-20 | 11,090 | 11,230 | 10,840 | 11,220 | 307,100 | 5,610 |
| 2007-11-19 | 10,800 | 11,170 | 10,730 | 11,100 | 265,400 | 5,550 |
| 2007-11-16 | 10,720 | 10,870 | 10,650 | 10,730 | 145,800 | 5,365 |
| 2007-11-15 | 10,750 | 10,900 | 10,750 | 10,820 | 105,400 | 5,410 |
| 2007-11-14 | 10,670 | 10,910 | 10,660 | 10,800 | 147,400 | 5,400 |
| 2007-11-13 | 10,370 | 10,540 | 10,290 | 10,470 | 116,500 | 5,235 |
| 2007-11-12 | 10,410 | 10,420 | 10,150 | 10,380 | 153,400 | 5,190 |
| 2007-11-09 | 10,710 | 10,900 | 10,590 | 10,660 | 100,000 | 5,330 |
| 2007-11-08 | 10,690 | 10,760 | 10,540 | 10,710 | 252,900 | 5,355 |
| 2007-11-07 | 11,320 | 11,330 | 10,960 | 11,000 | 333,100 | 5,500 |
| 2007-11-06 | 11,190 | 11,460 | 11,130 | 11,310 | 157,600 | 5,655 |
| 2007-11-05 | 11,690 | 11,690 | 11,280 | 11,340 | 181,800 | 5,670 |
| 2007-11-02 | 11,500 | 11,870 | 11,270 | 11,730 | 321,800 | 5,865 |
| 2007-11-01 | 11,180 | 11,580 | 11,180 | 11,540 | 222,600 | 5,770 |
| 2007-10-31 | 11,170 | 11,260 | 11,070 | 11,160 | 170,500 | 5,580 |
| 2007-10-30 | 11,190 | 11,220 | 10,920 | 11,200 | 306,500 | 5,600 |
| 2007-10-29 | 10,910 | 11,220 | 10,880 | 11,070 | 323,200 | 5,535 |
| 2007-10-26 | 10,590 | 10,710 | 10,530 | 10,710 | 166,600 | 5,355 |
| 2007-10-25 | 10,470 | 10,710 | 10,470 | 10,600 | 183,500 | 5,300 |
| 2007-10-24 | 10,540 | 10,750 | 10,400 | 10,450 | 294,800 | 5,225 |
| 2007-10-23 | 10,490 | 10,590 | 10,350 | 10,530 | 316,500 | 5,265 |
| 2007-10-22 | 10,000 | 10,120 | 9,830 | 10,090 | 155,700 | 5,045 |
| 2007-10-19 | 10,240 | 10,240 | 10,070 | 10,130 | 190,500 | 5,065 |
| 2007-10-18 | 10,290 | 10,340 | 10,160 | 10,270 | 371,200 | 5,135 |
| 2007-10-17 | 10,200 | 10,290 | 9,990 | 10,280 | 378,900 | 5,140 |
| 2007-10-16 | 10,400 | 10,430 | 10,260 | 10,320 | 385,500 | 5,160 |
| 2007-10-15 | 10,760 | 10,850 | 10,630 | 10,740 | 369,500 | 5,370 |
| 2007-10-12 | 10,110 | 10,470 | 10,100 | 10,430 | 433,000 | 5,215 |
| 2007-10-11 | 10,150 | 10,430 | 10,140 | 10,310 | 489,700 | 5,155 |
| 2007-10-10 | 9,710 | 10,140 | 9,710 | 10,110 | 682,700 | 5,055 |
| 2007-10-09 | 9,940 | 9,940 | 9,620 | 9,680 | 566,500 | 4,840 |
| 2007-10-05 | 10,200 | 10,220 | 9,900 | 9,930 | 567,700 | 4,965 |
| 2007-10-04 | 10,260 | 10,330 | 10,170 | 10,210 | 678,600 | 5,105 |
| 2007-10-03 | 10,270 | 10,280 | 9,410 | 10,150 | 1,256,100 | 5,075 |
| 2007-10-02 | 11,000 | 11,350 | 10,970 | 11,260 | 216,800 | 5,630 |
| 2007-10-01 | 10,820 | 10,970 | 10,690 | 10,820 | 119,400 | 5,410 |
| 2007-09-28 | 11,000 | 11,000 | 10,700 | 10,750 | 96,700 | 5,375 |
| 2007-09-27 | 10,790 | 10,950 | 10,710 | 10,910 | 117,100 | 5,455 |
| 2007-09-26 | 10,430 | 10,780 | 10,350 | 10,610 | 145,800 | 5,305 |
| 2007-09-25 | 10,580 | 10,580 | 10,080 | 10,230 | 318,700 | 5,115 |
| 2007-09-21 | 10,820 | 11,030 | 10,560 | 10,570 | 193,100 | 5,285 |
| 2007-09-20 | 10,980 | 10,980 | 10,670 | 10,810 | 144,600 | 5,405 |
| 2007-09-19 | 10,820 | 10,980 | 10,720 | 10,970 | 144,300 | 5,485 |
| 2007-09-18 | 10,750 | 10,780 | 10,400 | 10,520 | 120,900 | 5,260 |
| 2007-09-14 | 10,560 | 10,670 | 10,460 | 10,640 | 127,100 | 5,320 |
| 2007-09-13 | 10,740 | 10,740 | 10,410 | 10,600 | 198,900 | 5,300 |
| 2007-09-12 | 11,000 | 11,100 | 10,680 | 10,750 | 167,000 | 5,375 |
| 2007-09-11 | 10,980 | 11,040 | 10,800 | 10,990 | 101,800 | 5,495 |
| 2007-09-10 | 11,020 | 11,020 | 10,780 | 10,900 | 100,100 | 5,450 |
| 2007-09-07 | 10,960 | 11,050 | 10,750 | 11,020 | 125,700 | 5,510 |
| 2007-09-06 | 10,720 | 11,140 | 10,650 | 11,130 | 269,300 | 5,565 |
| 2007-09-05 | 10,910 | 10,910 | 10,670 | 10,690 | 135,700 | 5,345 |
| 2007-09-04 | 10,820 | 10,860 | 10,620 | 10,840 | 138,500 | 5,420 |
| 2007-09-03 | 10,890 | 10,910 | 10,760 | 10,900 | 81,400 | 5,450 |
| 2007-08-31 | 10,690 | 10,740 | 10,510 | 10,740 | 152,000 | 5,370 |
| 2007-08-30 | 10,660 | 10,670 | 10,500 | 10,590 | 103,000 | 5,295 |
| 2007-08-29 | 10,400 | 10,540 | 10,400 | 10,510 | 137,200 | 5,255 |
| 2007-08-28 | 10,720 | 10,820 | 10,580 | 10,760 | 57,500 | 5,380 |
| 2007-08-27 | 10,710 | 11,000 | 10,640 | 10,880 | 171,400 | 5,440 |
| 2007-08-24 | 10,610 | 10,680 | 10,440 | 10,600 | 101,000 | 5,300 |
| 2007-08-23 | 10,730 | 10,740 | 10,650 | 10,700 | 90,700 | 5,350 |
| 2007-08-22 | 10,660 | 10,730 | 10,600 | 10,630 | 126,400 | 5,315 |
| 2007-08-21 | 10,880 | 11,010 | 10,690 | 10,860 | 136,300 | 5,430 |
| 2007-08-20 | 11,110 | 11,130 | 10,780 | 10,880 | 133,000 | 5,440 |
| 2007-08-17 | 10,610 | 10,860 | 10,420 | 10,610 | 168,900 | 5,305 |
| 2007-08-16 | 10,520 | 10,810 | 10,360 | 10,800 | 134,400 | 5,400 |
| 2007-08-15 | 11,160 | 11,160 | 10,830 | 10,850 | 134,200 | 5,425 |
| 2007-08-14 | 11,200 | 11,300 | 11,040 | 11,170 | 84,200 | 5,585 |
| 2007-08-13 | 12,030 | 12,030 | 10,970 | 11,180 | 352,600 | 5,590 |
| 2007-08-10 | 11,710 | 12,220 | 11,710 | 12,020 | 233,500 | 6,010 |
| 2007-08-09 | 11,680 | 12,190 | 11,620 | 12,120 | 361,300 | 6,060 |
| 2007-08-08 | 11,060 | 11,680 | 11,060 | 11,500 | 227,400 | 5,750 |
| 2007-08-07 | 11,160 | 11,170 | 10,910 | 11,030 | 147,200 | 5,515 |
| 2007-08-06 | 11,000 | 11,260 | 10,980 | 11,150 | 89,300 | 5,575 |
| 2007-08-03 | 11,380 | 11,390 | 11,090 | 11,180 | 164,700 | 5,590 |
| 2007-08-02 | 11,400 | 11,600 | 11,330 | 11,500 | 135,300 | 5,750 |
| 2007-08-01 | 11,540 | 11,540 | 11,380 | 11,420 | 124,200 | 5,710 |
| 2007-07-31 | 11,600 | 11,650 | 11,440 | 11,530 | 78,000 | 5,765 |
| 2007-07-30 | 11,380 | 11,530 | 11,290 | 11,530 | 90,600 | 5,765 |
| 2007-07-27 | 11,520 | 11,660 | 11,380 | 11,540 | 103,900 | 5,770 |
| 2007-07-26 | 11,870 | 11,900 | 11,710 | 11,720 | 142,100 | 5,860 |
| 2007-07-25 | 11,960 | 11,990 | 11,840 | 11,850 | 178,600 | 5,925 |
| 2007-07-24 | 12,110 | 12,170 | 12,020 | 12,160 | 144,100 | 6,080 |
| 2007-07-23 | 12,240 | 12,240 | 12,080 | 12,100 | 59,800 | 6,050 |
| 2007-07-20 | 12,460 | 12,460 | 12,270 | 12,280 | 103,700 | 6,140 |
| 2007-07-19 | 12,340 | 12,470 | 12,340 | 12,410 | 128,000 | 6,205 |
| 2007-07-18 | 12,300 | 12,360 | 12,040 | 12,130 | 181,500 | 6,065 |
| 2007-07-17 | 12,650 | 12,680 | 12,460 | 12,500 | 82,400 | 6,250 |
| 2007-07-13 | 12,750 | 12,820 | 12,560 | 12,640 | 107,100 | 6,320 |
| 2007-07-12 | 12,820 | 12,840 | 12,670 | 12,710 | 71,500 | 6,355 |
| 2007-07-11 | 12,780 | 12,810 | 12,680 | 12,780 | 90,300 | 6,390 |
| 2007-07-10 | 12,810 | 12,900 | 12,720 | 12,870 | 122,900 | 6,435 |
| 2007-07-09 | 12,880 | 12,930 | 12,820 | 12,840 | 59,200 | 6,420 |
| 2007-07-06 | 13,020 | 13,030 | 12,870 | 12,910 | 69,700 | 6,455 |
| 2007-07-05 | 12,960 | 13,170 | 12,920 | 13,090 | 78,600 | 6,545 |
| 2007-07-04 | 13,100 | 13,150 | 12,950 | 12,970 | 68,200 | 6,485 |
| 2007-07-03 | 13,200 | 13,200 | 12,970 | 13,090 | 98,900 | 6,545 |
| 2007-07-02 | 13,260 | 13,300 | 13,100 | 13,160 | 110,800 | 6,580 |
| 2007-06-29 | 13,080 | 13,160 | 12,960 | 13,160 | 90,700 | 6,580 |
| 2007-06-28 | 12,840 | 13,060 | 12,800 | 13,030 | 89,100 | 6,515 |
| 2007-06-27 | 12,760 | 12,840 | 12,670 | 12,770 | 80,900 | 6,385 |
| 2007-06-26 | 12,850 | 12,880 | 12,700 | 12,810 | 108,600 | 6,405 |
| 2007-06-25 | 12,960 | 13,100 | 12,870 | 12,880 | 121,200 | 6,440 |
| 2007-06-22 | 13,020 | 13,030 | 12,680 | 12,820 | 139,700 | 6,410 |
| 2007-06-21 | 13,000 | 13,050 | 12,890 | 12,980 | 55,600 | 6,490 |
| 2007-06-20 | 13,000 | 13,100 | 12,890 | 13,010 | 104,500 | 6,505 |
| 2007-06-19 | 13,040 | 13,050 | 12,880 | 12,990 | 70,800 | 6,495 |
| 2007-06-18 | 13,140 | 13,170 | 13,010 | 13,060 | 58,100 | 6,530 |
| 2007-06-15 | 12,810 | 12,980 | 12,780 | 12,980 | 81,400 | 6,490 |
| 2007-06-14 | 12,800 | 12,860 | 12,710 | 12,850 | 97,300 | 6,425 |
| 2007-06-13 | 12,600 | 12,710 | 12,510 | 12,600 | 85,600 | 6,300 |
| 2007-06-12 | 12,800 | 12,810 | 12,600 | 12,650 | 110,500 | 6,325 |
| 2007-06-11 | 12,800 | 12,880 | 12,700 | 12,750 | 90,900 | 6,375 |
| 2007-06-08 | 12,700 | 12,810 | 12,620 | 12,780 | 213,800 | 6,390 |
| 2007-06-07 | 13,000 | 13,050 | 12,970 | 13,010 | 135,500 | 6,505 |
| 2007-06-06 | 13,150 | 13,240 | 13,110 | 13,130 | 127,000 | 6,565 |
| 2007-06-05 | 13,080 | 13,130 | 12,960 | 13,100 | 153,600 | 6,550 |
| 2007-06-04 | 13,330 | 13,340 | 13,110 | 13,140 | 117,200 | 6,570 |
| 2007-06-01 | 13,250 | 13,440 | 13,200 | 13,260 | 170,200 | 6,630 |
| 2007-05-31 | 13,140 | 13,140 | 13,020 | 13,090 | 105,800 | 6,545 |
| 2007-05-30 | 13,030 | 13,160 | 12,880 | 13,000 | 120,700 | 6,500 |
| 2007-05-29 | 12,810 | 13,230 | 12,790 | 13,030 | 163,100 | 6,515 |
| 2007-05-28 | 12,740 | 12,740 | 12,630 | 12,680 | 74,000 | 6,340 |
| 2007-05-25 | 12,820 | 12,820 | 12,680 | 12,760 | 94,900 | 6,380 |
| 2007-05-24 | 12,700 | 12,870 | 12,570 | 12,830 | 146,900 | 6,415 |
| 2007-05-23 | 12,810 | 12,840 | 12,650 | 12,680 | 142,300 | 6,340 |
| 2007-05-22 | 12,580 | 12,850 | 12,550 | 12,840 | 149,300 | 6,420 |
| 2007-05-21 | 12,510 | 12,560 | 12,340 | 12,510 | 101,500 | 6,255 |
| 2007-05-18 | 12,730 | 12,730 | 12,450 | 12,500 | 75,600 | 6,250 |
| 2007-05-17 | 12,660 | 12,790 | 12,560 | 12,630 | 100,400 | 6,315 |
| 2007-05-16 | 12,530 | 12,630 | 12,500 | 12,550 | 109,100 | 6,275 |
| 2007-05-15 | 12,610 | 12,830 | 12,570 | 12,600 | 116,600 | 6,300 |
| 2007-05-14 | 12,920 | 12,920 | 12,750 | 12,800 | 80,100 | 6,400 |
| 2007-05-11 | 12,780 | 12,790 | 12,610 | 12,730 | 95,800 | 6,365 |
| 2007-05-10 | 13,000 | 13,050 | 12,770 | 12,780 | 94,700 | 6,390 |
| 2007-05-09 | 13,080 | 13,140 | 12,950 | 13,000 | 81,000 | 6,500 |
| 2007-05-08 | 13,080 | 13,110 | 12,980 | 13,030 | 71,100 | 6,515 |
| 2007-05-07 | 13,030 | 13,130 | 12,950 | 13,050 | 96,900 | 6,525 |
| 2007-05-02 | 13,110 | 13,120 | 12,920 | 12,970 | 77,000 | 6,485 |
| 2007-05-01 | 13,490 | 13,490 | 12,980 | 13,000 | 86,600 | 6,500 |
| 2007-04-27 | 13,170 | 13,360 | 13,070 | 13,100 | 71,600 | 6,550 |
| 2007-04-26 | 13,150 | 13,180 | 13,010 | 13,160 | 55,700 | 6,580 |
| 2007-04-25 | 13,200 | 13,200 | 13,070 | 13,100 | 143,900 | 6,550 |
| 2007-04-24 | 13,130 | 13,330 | 13,010 | 13,200 | 114,400 | 6,600 |
| 2007-04-23 | 13,240 | 13,500 | 12,970 | 13,000 | 179,900 | 6,500 |
| 2007-04-20 | 13,360 | 13,360 | 13,020 | 13,040 | 213,600 | 6,520 |
| 2007-04-19 | 13,430 | 13,510 | 13,300 | 13,360 | 121,200 | 6,680 |
| 2007-04-18 | 13,520 | 13,530 | 13,280 | 13,400 | 183,800 | 6,700 |
| 2007-04-17 | 13,800 | 13,900 | 13,530 | 13,600 | 95,200 | 6,800 |
| 2007-04-16 | 13,520 | 13,790 | 13,520 | 13,750 | 92,200 | 6,875 |
| 2007-04-13 | 13,700 | 13,700 | 13,500 | 13,510 | 120,200 | 6,755 |
| 2007-04-12 | 13,890 | 13,890 | 13,560 | 13,700 | 161,700 | 6,850 |
| 2007-04-11 | 13,570 | 14,000 | 13,540 | 13,940 | 320,200 | 6,970 |
| 2007-04-10 | 13,370 | 13,530 | 13,330 | 13,440 | 198,000 | 6,720 |
| 2007-04-09 | 13,260 | 13,400 | 13,260 | 13,350 | 80,900 | 6,675 |
| 2007-04-06 | 13,320 | 13,350 | 13,100 | 13,200 | 129,400 | 6,600 |
| 2007-04-05 | 13,100 | 13,420 | 13,050 | 13,320 | 323,400 | 6,660 |
| 2007-04-04 | 12,890 | 13,070 | 12,880 | 13,010 | 214,900 | 6,505 |
| 2007-04-03 | 12,780 | 12,840 | 12,560 | 12,690 | 91,300 | 6,345 |
| 2007-04-02 | 12,970 | 12,970 | 12,640 | 12,650 | 100,800 | 6,325 |
| 2007-03-30 | 12,980 | 13,050 | 12,860 | 12,960 | 102,400 | 6,480 |
| 2007-03-29 | 12,990 | 12,990 | 12,660 | 12,830 | 139,800 | 6,415 |
| 2007-03-28 | 12,530 | 12,860 | 12,520 | 12,590 | 99,800 | 6,295 |
| 2007-03-27 | 12,760 | 12,840 | 12,580 | 12,600 | 62,500 | 6,300 |
| 2007-03-26 | 12,780 | 12,860 | 12,630 | 12,750 | 45,400 | 6,375 |
| 2007-03-23 | 12,810 | 12,850 | 12,700 | 12,780 | 124,100 | 6,390 |
| 2007-03-22 | 12,800 | 12,870 | 12,560 | 12,650 | 166,300 | 6,325 |
| 2007-03-20 | 12,660 | 12,680 | 12,540 | 12,660 | 86,400 | 6,330 |
| 2007-03-19 | 12,350 | 12,400 | 12,250 | 12,360 | 66,100 | 6,180 |
| 2007-03-16 | 12,550 | 12,550 | 12,340 | 12,340 | 114,200 | 6,170 |
| 2007-03-15 | 12,640 | 12,640 | 12,470 | 12,540 | 99,600 | 6,270 |
| 2007-03-14 | 12,800 | 12,820 | 12,460 | 12,540 | 176,900 | 6,270 |
| 2007-03-13 | 13,080 | 13,230 | 12,970 | 12,980 | 117,300 | 6,490 |
| 2007-03-12 | 12,940 | 13,040 | 12,840 | 12,900 | 111,600 | 6,450 |
| 2007-03-09 | 13,000 | 13,000 | 12,800 | 12,940 | 151,000 | 6,470 |
| 2007-03-08 | 12,940 | 13,090 | 12,790 | 13,090 | 62,600 | 6,545 |
| 2007-03-07 | 13,000 | 13,100 | 12,880 | 12,930 | 94,100 | 6,465 |
| 2007-03-06 | 12,850 | 12,950 | 12,740 | 12,950 | 93,300 | 6,475 |
| 2007-03-05 | 13,160 | 13,160 | 12,900 | 12,950 | 206,100 | 6,475 |
| 2007-03-02 | 13,120 | 13,460 | 13,120 | 13,360 | 121,300 | 6,680 |
| 2007-03-01 | 13,340 | 13,350 | 13,030 | 13,110 | 141,900 | 6,555 |
| 2007-02-28 | 13,240 | 13,430 | 13,000 | 13,420 | 162,600 | 6,710 |
| 2007-02-27 | 13,600 | 13,670 | 13,300 | 13,470 | 145,100 | 6,735 |
| 2007-02-26 | 13,660 | 13,790 | 13,540 | 13,610 | 80,200 | 6,805 |
| 2007-02-23 | 13,580 | 13,710 | 13,490 | 13,660 | 130,700 | 6,830 |
| 2007-02-22 | 13,500 | 13,640 | 13,460 | 13,570 | 79,900 | 6,785 |
| 2007-02-21 | 13,560 | 13,660 | 13,490 | 13,630 | 137,000 | 6,815 |
| 2007-02-20 | 13,500 | 13,590 | 13,400 | 13,560 | 91,800 | 6,780 |
| 2007-02-19 | 13,390 | 13,520 | 13,150 | 13,490 | 170,800 | 6,745 |
| 2007-02-16 | 13,380 | 13,600 | 13,340 | 13,420 | 385,300 | 6,710 |
| 2007-02-15 | 12,580 | 13,070 | 12,560 | 13,010 | 248,000 | 6,505 |
| 2007-02-14 | 12,480 | 12,620 | 12,440 | 12,480 | 99,800 | 6,240 |
| 2007-02-13 | 12,650 | 12,810 | 12,400 | 12,430 | 192,000 | 6,215 |
| 2007-02-09 | 12,430 | 12,620 | 12,400 | 12,580 | 151,100 | 6,290 |
| 2007-02-08 | 12,440 | 12,520 | 12,320 | 12,340 | 169,500 | 6,170 |
| 2007-02-07 | 12,500 | 12,550 | 12,210 | 12,330 | 134,100 | 6,165 |
| 2007-02-06 | 12,490 | 12,590 | 12,450 | 12,450 | 95,400 | 6,225 |
| 2007-02-05 | 12,640 | 12,640 | 12,430 | 12,510 | 117,800 | 6,255 |
| 2007-02-02 | 12,580 | 12,690 | 12,520 | 12,560 | 129,300 | 6,280 |
| 2007-02-01 | 12,530 | 12,540 | 12,440 | 12,490 | 80,800 | 6,245 |
| 2007-01-31 | 12,700 | 12,700 | 12,360 | 12,420 | 190,400 | 6,210 |
| 2007-01-30 | 12,710 | 12,790 | 12,630 | 12,690 | 238,400 | 6,345 |
| 2007-01-29 | 12,570 | 12,770 | 12,550 | 12,680 | 127,700 | 6,340 |
| 2007-01-26 | 12,600 | 12,620 | 12,440 | 12,560 | 196,600 | 6,280 |
| 2007-01-25 | 12,920 | 12,950 | 12,630 | 12,660 | 223,900 | 6,330 |
| 2007-01-24 | 13,150 | 13,150 | 12,880 | 12,910 | 197,200 | 6,455 |
| 2007-01-23 | 13,240 | 13,260 | 13,050 | 13,090 | 97,200 | 6,545 |
| 2007-01-22 | 13,310 | 13,360 | 13,180 | 13,190 | 147,000 | 6,595 |
| 2007-01-19 | 13,300 | 13,400 | 13,110 | 13,170 | 112,000 | 6,585 |
| 2007-01-18 | 13,200 | 13,270 | 13,130 | 13,230 | 256,300 | 6,615 |
| 2007-01-17 | 13,040 | 13,150 | 13,000 | 13,090 | 183,100 | 6,545 |
| 2007-01-16 | 13,100 | 13,130 | 13,040 | 13,080 | 161,300 | 6,540 |
| 2007-01-15 | 13,090 | 13,310 | 13,080 | 13,260 | 147,500 | 6,630 |
| 2007-01-12 | 13,260 | 13,260 | 13,010 | 13,080 | 271,400 | 6,540 |
| 2007-01-11 | 13,460 | 13,460 | 13,210 | 13,250 | 127,000 | 6,625 |
| 2007-01-10 | 13,200 | 13,440 | 13,200 | 13,370 | 207,400 | 6,685 |
| 2007-01-09 | 13,900 | 13,920 | 13,590 | 13,710 | 153,500 | 6,855 |
| 2007-01-05 | 13,850 | 14,040 | 13,800 | 13,990 | 165,200 | 6,995 |
| 2007-01-04 | 13,790 | 13,810 | 13,670 | 13,810 | 56,400 | 6,905 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
