8233 (株)高島屋 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 | 1,366 | 1,382 | 1,332 | 1,350 | 2,728,000 | 2,700 |
| 2007-12-27 | 1,397 | 1,397 | 1,364 | 1,365 | 2,417,000 | 2,730 |
| 2007-12-26 | 1,411 | 1,415 | 1,396 | 1,396 | 944,000 | 2,792 |
| 2007-12-25 | 1,400 | 1,427 | 1,391 | 1,401 | 1,515,000 | 2,802 |
| 2007-12-21 | 1,405 | 1,416 | 1,387 | 1,391 | 2,745,000 | 2,782 |
| 2007-12-20 | 1,396 | 1,410 | 1,381 | 1,387 | 2,746,000 | 2,774 |
| 2007-12-19 | 1,426 | 1,440 | 1,398 | 1,403 | 3,489,000 | 2,806 |
| 2007-12-18 | 1,399 | 1,427 | 1,388 | 1,409 | 2,983,000 | 2,818 |
| 2007-12-17 | 1,422 | 1,426 | 1,396 | 1,405 | 3,235,000 | 2,810 |
| 2007-12-14 | 1,450 | 1,464 | 1,435 | 1,442 | 7,006,000 | 2,884 |
| 2007-12-13 | 1,444 | 1,444 | 1,417 | 1,418 | 2,937,000 | 2,836 |
| 2007-12-12 | 1,408 | 1,438 | 1,408 | 1,435 | 1,996,000 | 2,870 |
| 2007-12-11 | 1,436 | 1,451 | 1,425 | 1,433 | 2,186,000 | 2,866 |
| 2007-12-10 | 1,426 | 1,435 | 1,401 | 1,412 | 2,712,000 | 2,824 |
| 2007-12-07 | 1,450 | 1,450 | 1,419 | 1,425 | 2,116,000 | 2,850 |
| 2007-12-06 | 1,434 | 1,444 | 1,427 | 1,434 | 2,942,000 | 2,868 |
| 2007-12-05 | 1,375 | 1,425 | 1,369 | 1,414 | 3,663,000 | 2,828 |
| 2007-12-04 | 1,381 | 1,384 | 1,360 | 1,366 | 2,236,000 | 2,732 |
| 2007-12-03 | 1,376 | 1,384 | 1,366 | 1,381 | 2,526,000 | 2,762 |
| 2007-11-30 | 1,363 | 1,381 | 1,345 | 1,370 | 3,677,000 | 2,740 |
| 2007-11-29 | 1,327 | 1,355 | 1,322 | 1,341 | 3,171,000 | 2,682 |
| 2007-11-28 | 1,313 | 1,316 | 1,286 | 1,301 | 1,538,000 | 2,602 |
| 2007-11-27 | 1,287 | 1,318 | 1,267 | 1,312 | 2,997,000 | 2,624 |
| 2007-11-26 | 1,264 | 1,307 | 1,260 | 1,287 | 3,815,000 | 2,574 |
| 2007-11-22 | 1,278 | 1,283 | 1,253 | 1,263 | 3,137,000 | 2,526 |
| 2007-11-21 | 1,279 | 1,289 | 1,274 | 1,277 | 2,192,000 | 2,554 |
| 2007-11-20 | 1,261 | 1,290 | 1,245 | 1,284 | 3,365,000 | 2,568 |
| 2007-11-19 | 1,267 | 1,290 | 1,254 | 1,281 | 2,595,000 | 2,562 |
| 2007-11-16 | 1,279 | 1,280 | 1,246 | 1,260 | 3,144,000 | 2,520 |
| 2007-11-15 | 1,295 | 1,326 | 1,293 | 1,310 | 2,938,000 | 2,620 |
| 2007-11-14 | 1,293 | 1,303 | 1,265 | 1,302 | 3,182,000 | 2,604 |
| 2007-11-13 | 1,244 | 1,273 | 1,244 | 1,265 | 2,466,000 | 2,530 |
| 2007-11-12 | 1,265 | 1,270 | 1,243 | 1,264 | 3,153,000 | 2,528 |
| 2007-11-09 | 1,302 | 1,325 | 1,284 | 1,287 | 3,012,000 | 2,574 |
| 2007-11-08 | 1,336 | 1,337 | 1,288 | 1,302 | 2,816,000 | 2,604 |
| 2007-11-07 | 1,357 | 1,358 | 1,329 | 1,336 | 1,762,000 | 2,672 |
| 2007-11-06 | 1,337 | 1,339 | 1,324 | 1,334 | 2,473,000 | 2,668 |
| 2007-11-05 | 1,341 | 1,360 | 1,333 | 1,351 | 2,725,000 | 2,702 |
| 2007-11-02 | 1,382 | 1,382 | 1,356 | 1,360 | 2,192,000 | 2,720 |
| 2007-11-01 | 1,395 | 1,404 | 1,389 | 1,394 | 3,444,000 | 2,788 |
| 2007-10-31 | 1,387 | 1,397 | 1,375 | 1,394 | 3,009,000 | 2,788 |
| 2007-10-30 | 1,336 | 1,387 | 1,335 | 1,376 | 4,913,000 | 2,752 |
| 2007-10-29 | 1,324 | 1,348 | 1,324 | 1,339 | 2,607,000 | 2,678 |
| 2007-10-26 | 1,313 | 1,333 | 1,312 | 1,324 | 2,307,000 | 2,648 |
| 2007-10-25 | 1,314 | 1,334 | 1,312 | 1,316 | 2,059,000 | 2,632 |
| 2007-10-24 | 1,344 | 1,345 | 1,319 | 1,322 | 2,367,000 | 2,644 |
| 2007-10-23 | 1,333 | 1,345 | 1,327 | 1,337 | 3,171,000 | 2,674 |
| 2007-10-22 | 1,244 | 1,320 | 1,244 | 1,303 | 5,218,000 | 2,606 |
| 2007-10-19 | 1,272 | 1,280 | 1,260 | 1,274 | 2,083,000 | 2,548 |
| 2007-10-18 | 1,275 | 1,289 | 1,267 | 1,281 | 1,918,000 | 2,562 |
| 2007-10-17 | 1,309 | 1,309 | 1,265 | 1,287 | 3,032,000 | 2,574 |
| 2007-10-16 | 1,345 | 1,345 | 1,305 | 1,317 | 2,106,000 | 2,634 |
| 2007-10-15 | 1,351 | 1,357 | 1,332 | 1,345 | 2,593,000 | 2,690 |
| 2007-10-12 | 1,349 | 1,362 | 1,332 | 1,357 | 4,651,000 | 2,714 |
| 2007-10-11 | 1,335 | 1,360 | 1,319 | 1,348 | 5,920,000 | 2,696 |
| 2007-10-10 | 1,353 | 1,361 | 1,327 | 1,329 | 7,138,000 | 2,658 |
| 2007-10-09 | 1,280 | 1,314 | 1,274 | 1,288 | 3,875,000 | 2,576 |
| 2007-10-05 | 1,290 | 1,310 | 1,286 | 1,292 | 2,514,000 | 2,584 |
| 2007-10-04 | 1,294 | 1,294 | 1,265 | 1,279 | 2,384,000 | 2,558 |
| 2007-10-03 | 1,291 | 1,311 | 1,288 | 1,309 | 1,668,000 | 2,618 |
| 2007-10-02 | 1,313 | 1,313 | 1,290 | 1,292 | 1,255,000 | 2,584 |
| 2007-10-01 | 1,276 | 1,300 | 1,272 | 1,294 | 1,778,000 | 2,588 |
| 2007-09-28 | 1,269 | 1,282 | 1,256 | 1,275 | 2,268,000 | 2,550 |
| 2007-09-27 | 1,235 | 1,268 | 1,230 | 1,260 | 2,239,000 | 2,520 |
| 2007-09-26 | 1,217 | 1,249 | 1,211 | 1,225 | 1,601,000 | 2,450 |
| 2007-09-25 | 1,222 | 1,223 | 1,208 | 1,218 | 1,881,000 | 2,436 |
| 2007-09-21 | 1,230 | 1,246 | 1,212 | 1,221 | 2,238,000 | 2,442 |
| 2007-09-20 | 1,254 | 1,254 | 1,238 | 1,241 | 1,810,000 | 2,482 |
| 2007-09-19 | 1,272 | 1,276 | 1,249 | 1,253 | 2,690,000 | 2,506 |
| 2007-09-18 | 1,240 | 1,244 | 1,216 | 1,219 | 2,019,000 | 2,438 |
| 2007-09-14 | 1,227 | 1,257 | 1,224 | 1,241 | 5,497,000 | 2,482 |
| 2007-09-13 | 1,227 | 1,235 | 1,211 | 1,211 | 2,115,000 | 2,422 |
| 2007-09-12 | 1,251 | 1,251 | 1,205 | 1,212 | 2,543,000 | 2,424 |
| 2007-09-11 | 1,235 | 1,252 | 1,213 | 1,250 | 3,597,000 | 2,500 |
| 2007-09-10 | 1,226 | 1,231 | 1,197 | 1,207 | 2,024,000 | 2,414 |
| 2007-09-07 | 1,224 | 1,238 | 1,213 | 1,226 | 2,015,000 | 2,452 |
| 2007-09-06 | 1,244 | 1,245 | 1,221 | 1,241 | 2,926,000 | 2,482 |
| 2007-09-05 | 1,298 | 1,298 | 1,243 | 1,247 | 3,312,000 | 2,494 |
| 2007-09-04 | 1,241 | 1,298 | 1,240 | 1,293 | 4,918,000 | 2,586 |
| 2007-09-03 | 1,231 | 1,254 | 1,219 | 1,250 | 3,649,000 | 2,500 |
| 2007-08-31 | 1,253 | 1,253 | 1,221 | 1,242 | 3,926,000 | 2,484 |
| 2007-08-30 | 1,272 | 1,288 | 1,245 | 1,255 | 2,349,000 | 2,510 |
| 2007-08-29 | 1,254 | 1,267 | 1,254 | 1,266 | 1,588,000 | 2,532 |
| 2007-08-28 | 1,284 | 1,298 | 1,276 | 1,286 | 1,905,000 | 2,572 |
| 2007-08-27 | 1,316 | 1,324 | 1,296 | 1,304 | 1,896,000 | 2,608 |
| 2007-08-24 | 1,338 | 1,338 | 1,302 | 1,316 | 2,998,000 | 2,632 |
| 2007-08-23 | 1,273 | 1,296 | 1,273 | 1,288 | 1,834,000 | 2,576 |
| 2007-08-22 | 1,278 | 1,285 | 1,269 | 1,273 | 2,237,000 | 2,546 |
| 2007-08-21 | 1,280 | 1,291 | 1,268 | 1,268 | 3,886,000 | 2,536 |
| 2007-08-20 | 1,240 | 1,258 | 1,231 | 1,244 | 2,411,000 | 2,488 |
| 2007-08-17 | 1,221 | 1,246 | 1,213 | 1,230 | 3,912,000 | 2,460 |
| 2007-08-16 | 1,237 | 1,237 | 1,202 | 1,220 | 3,546,000 | 2,440 |
| 2007-08-15 | 1,238 | 1,244 | 1,227 | 1,236 | 2,663,000 | 2,472 |
| 2007-08-14 | 1,256 | 1,258 | 1,247 | 1,250 | 1,481,000 | 2,500 |
| 2007-08-13 | 1,262 | 1,274 | 1,250 | 1,251 | 3,005,000 | 2,502 |
| 2007-08-10 | 1,269 | 1,300 | 1,256 | 1,277 | 6,211,000 | 2,554 |
| 2007-08-09 | 1,305 | 1,330 | 1,295 | 1,309 | 5,077,000 | 2,618 |
| 2007-08-08 | 1,261 | 1,288 | 1,257 | 1,279 | 3,917,000 | 2,558 |
| 2007-08-07 | 1,265 | 1,270 | 1,243 | 1,247 | 3,772,000 | 2,494 |
| 2007-08-06 | 1,252 | 1,271 | 1,252 | 1,264 | 3,629,000 | 2,528 |
| 2007-08-03 | 1,293 | 1,305 | 1,269 | 1,286 | 3,480,000 | 2,572 |
| 2007-08-02 | 1,308 | 1,313 | 1,279 | 1,298 | 3,564,000 | 2,596 |
| 2007-08-01 | 1,328 | 1,329 | 1,299 | 1,312 | 3,192,000 | 2,624 |
| 2007-07-31 | 1,353 | 1,359 | 1,330 | 1,342 | 2,167,000 | 2,684 |
| 2007-07-30 | 1,325 | 1,354 | 1,320 | 1,352 | 2,319,000 | 2,704 |
| 2007-07-27 | 1,345 | 1,348 | 1,330 | 1,338 | 3,313,000 | 2,676 |
| 2007-07-26 | 1,383 | 1,385 | 1,364 | 1,366 | 2,324,000 | 2,732 |
| 2007-07-25 | 1,395 | 1,395 | 1,375 | 1,382 | 1,913,000 | 2,764 |
| 2007-07-24 | 1,380 | 1,399 | 1,375 | 1,395 | 1,584,000 | 2,790 |
| 2007-07-23 | 1,379 | 1,390 | 1,377 | 1,380 | 2,031,000 | 2,760 |
| 2007-07-20 | 1,408 | 1,409 | 1,381 | 1,389 | 3,461,000 | 2,778 |
| 2007-07-19 | 1,411 | 1,425 | 1,395 | 1,406 | 3,572,000 | 2,812 |
| 2007-07-18 | 1,400 | 1,420 | 1,397 | 1,411 | 4,582,000 | 2,822 |
| 2007-07-17 | 1,484 | 1,484 | 1,443 | 1,448 | 3,096,000 | 2,896 |
| 2007-07-13 | 1,485 | 1,490 | 1,469 | 1,484 | 2,573,000 | 2,968 |
| 2007-07-12 | 1,497 | 1,500 | 1,470 | 1,478 | 1,795,000 | 2,956 |
| 2007-07-11 | 1,493 | 1,504 | 1,483 | 1,496 | 1,842,000 | 2,992 |
| 2007-07-10 | 1,494 | 1,528 | 1,494 | 1,521 | 2,193,000 | 3,042 |
| 2007-07-09 | 1,490 | 1,509 | 1,487 | 1,497 | 1,514,000 | 2,994 |
| 2007-07-06 | 1,510 | 1,510 | 1,478 | 1,487 | 2,175,000 | 2,974 |
| 2007-07-05 | 1,504 | 1,515 | 1,492 | 1,497 | 2,178,000 | 2,994 |
| 2007-07-04 | 1,505 | 1,517 | 1,501 | 1,509 | 2,049,000 | 3,018 |
| 2007-07-03 | 1,531 | 1,531 | 1,500 | 1,507 | 3,571,000 | 3,014 |
| 2007-07-02 | 1,500 | 1,536 | 1,497 | 1,531 | 5,597,000 | 3,062 |
| 2007-06-29 | 1,563 | 1,566 | 1,547 | 1,556 | 3,823,000 | 3,112 |
| 2007-06-28 | 1,506 | 1,554 | 1,505 | 1,533 | 6,229,000 | 3,066 |
| 2007-06-27 | 1,468 | 1,504 | 1,466 | 1,501 | 5,593,000 | 3,002 |
| 2007-06-26 | 1,470 | 1,477 | 1,460 | 1,466 | 2,624,000 | 2,932 |
| 2007-06-25 | 1,462 | 1,474 | 1,455 | 1,459 | 2,002,000 | 2,918 |
| 2007-06-22 | 1,463 | 1,468 | 1,455 | 1,462 | 2,313,000 | 2,924 |
| 2007-06-21 | 1,465 | 1,481 | 1,457 | 1,467 | 3,057,000 | 2,934 |
| 2007-06-20 | 1,445 | 1,470 | 1,424 | 1,454 | 3,829,000 | 2,908 |
| 2007-06-19 | 1,438 | 1,440 | 1,414 | 1,425 | 2,156,000 | 2,850 |
| 2007-06-18 | 1,455 | 1,455 | 1,435 | 1,444 | 2,927,000 | 2,888 |
| 2007-06-15 | 1,403 | 1,419 | 1,399 | 1,416 | 2,163,000 | 2,832 |
| 2007-06-14 | 1,390 | 1,400 | 1,378 | 1,397 | 1,311,000 | 2,794 |
| 2007-06-13 | 1,374 | 1,396 | 1,372 | 1,394 | 2,239,000 | 2,788 |
| 2007-06-12 | 1,381 | 1,388 | 1,374 | 1,382 | 1,323,000 | 2,764 |
| 2007-06-11 | 1,388 | 1,388 | 1,374 | 1,377 | 1,836,000 | 2,754 |
| 2007-06-08 | 1,396 | 1,396 | 1,368 | 1,372 | 5,411,000 | 2,744 |
| 2007-06-07 | 1,366 | 1,404 | 1,366 | 1,400 | 2,643,000 | 2,800 |
| 2007-06-06 | 1,389 | 1,390 | 1,377 | 1,379 | 2,822,000 | 2,758 |
| 2007-06-05 | 1,395 | 1,400 | 1,386 | 1,388 | 1,984,000 | 2,776 |
| 2007-06-04 | 1,405 | 1,405 | 1,390 | 1,391 | 1,979,000 | 2,782 |
| 2007-06-01 | 1,403 | 1,413 | 1,394 | 1,397 | 2,086,000 | 2,794 |
| 2007-05-31 | 1,402 | 1,408 | 1,391 | 1,399 | 2,999,000 | 2,798 |
| 2007-05-30 | 1,418 | 1,421 | 1,395 | 1,400 | 4,189,000 | 2,800 |
| 2007-05-29 | 1,425 | 1,446 | 1,422 | 1,438 | 1,336,000 | 2,876 |
| 2007-05-28 | 1,428 | 1,436 | 1,414 | 1,421 | 1,790,000 | 2,842 |
| 2007-05-25 | 1,446 | 1,450 | 1,424 | 1,429 | 2,488,000 | 2,858 |
| 2007-05-24 | 1,453 | 1,468 | 1,440 | 1,455 | 2,121,000 | 2,910 |
| 2007-05-23 | 1,449 | 1,469 | 1,436 | 1,461 | 2,753,000 | 2,922 |
| 2007-05-22 | 1,403 | 1,427 | 1,394 | 1,421 | 2,175,000 | 2,842 |
| 2007-05-21 | 1,400 | 1,408 | 1,390 | 1,402 | 2,490,000 | 2,804 |
| 2007-05-18 | 1,430 | 1,437 | 1,399 | 1,409 | 2,970,000 | 2,818 |
| 2007-05-17 | 1,427 | 1,447 | 1,427 | 1,434 | 2,085,000 | 2,868 |
| 2007-05-16 | 1,429 | 1,431 | 1,412 | 1,430 | 2,167,000 | 2,860 |
| 2007-05-15 | 1,454 | 1,463 | 1,437 | 1,441 | 1,973,000 | 2,882 |
| 2007-05-14 | 1,451 | 1,467 | 1,441 | 1,454 | 1,755,000 | 2,908 |
| 2007-05-11 | 1,441 | 1,451 | 1,427 | 1,448 | 3,124,000 | 2,896 |
| 2007-05-10 | 1,471 | 1,480 | 1,444 | 1,444 | 2,467,000 | 2,888 |
| 2007-05-09 | 1,461 | 1,473 | 1,447 | 1,471 | 2,238,000 | 2,942 |
| 2007-05-08 | 1,449 | 1,463 | 1,447 | 1,460 | 2,325,000 | 2,920 |
| 2007-05-07 | 1,430 | 1,463 | 1,427 | 1,459 | 3,590,000 | 2,918 |
| 2007-05-02 | 1,396 | 1,421 | 1,384 | 1,408 | 2,308,000 | 2,816 |
| 2007-05-01 | 1,413 | 1,420 | 1,386 | 1,388 | 1,609,000 | 2,776 |
| 2007-04-27 | 1,415 | 1,425 | 1,401 | 1,411 | 2,312,000 | 2,822 |
| 2007-04-26 | 1,405 | 1,430 | 1,402 | 1,418 | 1,848,000 | 2,836 |
| 2007-04-25 | 1,407 | 1,409 | 1,385 | 1,394 | 3,315,000 | 2,788 |
| 2007-04-24 | 1,419 | 1,427 | 1,409 | 1,416 | 1,766,000 | 2,832 |
| 2007-04-23 | 1,440 | 1,458 | 1,419 | 1,421 | 2,993,000 | 2,842 |
| 2007-04-20 | 1,424 | 1,431 | 1,415 | 1,420 | 1,515,000 | 2,840 |
| 2007-04-19 | 1,442 | 1,443 | 1,418 | 1,424 | 2,598,000 | 2,848 |
| 2007-04-18 | 1,447 | 1,457 | 1,434 | 1,448 | 2,194,000 | 2,896 |
| 2007-04-17 | 1,460 | 1,471 | 1,430 | 1,432 | 2,415,000 | 2,864 |
| 2007-04-16 | 1,430 | 1,466 | 1,430 | 1,458 | 2,921,000 | 2,916 |
| 2007-04-13 | 1,497 | 1,497 | 1,438 | 1,450 | 3,920,000 | 2,900 |
| 2007-04-12 | 1,490 | 1,499 | 1,471 | 1,491 | 2,502,000 | 2,982 |
| 2007-04-11 | 1,484 | 1,508 | 1,475 | 1,490 | 3,796,000 | 2,980 |
| 2007-04-10 | 1,470 | 1,487 | 1,453 | 1,464 | 3,478,000 | 2,928 |
| 2007-04-09 | 1,466 | 1,481 | 1,456 | 1,469 | 2,369,000 | 2,938 |
| 2007-04-06 | 1,484 | 1,484 | 1,457 | 1,461 | 1,868,000 | 2,922 |
| 2007-04-05 | 1,483 | 1,492 | 1,472 | 1,485 | 2,433,000 | 2,970 |
| 2007-04-04 | 1,436 | 1,475 | 1,433 | 1,471 | 2,153,000 | 2,942 |
| 2007-04-03 | 1,431 | 1,433 | 1,400 | 1,431 | 1,824,000 | 2,862 |
| 2007-04-02 | 1,455 | 1,460 | 1,424 | 1,428 | 2,338,000 | 2,856 |
| 2007-03-30 | 1,438 | 1,458 | 1,436 | 1,451 | 1,478,000 | 2,902 |
| 2007-03-29 | 1,425 | 1,445 | 1,418 | 1,436 | 2,619,000 | 2,872 |
| 2007-03-28 | 1,438 | 1,452 | 1,421 | 1,432 | 1,915,000 | 2,864 |
| 2007-03-27 | 1,444 | 1,447 | 1,423 | 1,428 | 1,592,000 | 2,856 |
| 2007-03-26 | 1,434 | 1,441 | 1,421 | 1,435 | 1,410,000 | 2,870 |
| 2007-03-23 | 1,425 | 1,432 | 1,413 | 1,420 | 2,135,000 | 2,840 |
| 2007-03-22 | 1,444 | 1,444 | 1,419 | 1,421 | 1,804,000 | 2,842 |
| 2007-03-20 | 1,400 | 1,409 | 1,393 | 1,405 | 2,102,000 | 2,810 |
| 2007-03-19 | 1,397 | 1,399 | 1,369 | 1,378 | 5,185,000 | 2,756 |
| 2007-03-16 | 1,420 | 1,429 | 1,397 | 1,402 | 3,633,000 | 2,804 |
| 2007-03-15 | 1,438 | 1,450 | 1,423 | 1,436 | 2,627,000 | 2,872 |
| 2007-03-14 | 1,435 | 1,438 | 1,420 | 1,431 | 4,045,000 | 2,862 |
| 2007-03-13 | 1,472 | 1,481 | 1,450 | 1,454 | 2,873,000 | 2,908 |
| 2007-03-12 | 1,498 | 1,498 | 1,484 | 1,492 | 2,423,000 | 2,984 |
| 2007-03-09 | 1,503 | 1,508 | 1,480 | 1,497 | 5,446,000 | 2,994 |
| 2007-03-08 | 1,457 | 1,496 | 1,452 | 1,496 | 2,846,000 | 2,992 |
| 2007-03-07 | 1,493 | 1,500 | 1,454 | 1,457 | 3,806,000 | 2,914 |
| 2007-03-06 | 1,442 | 1,474 | 1,433 | 1,473 | 3,661,000 | 2,946 |
| 2007-03-05 | 1,484 | 1,490 | 1,425 | 1,437 | 4,406,000 | 2,874 |
| 2007-03-02 | 1,510 | 1,522 | 1,496 | 1,508 | 4,409,000 | 3,016 |
| 2007-03-01 | 1,552 | 1,553 | 1,504 | 1,540 | 3,521,000 | 3,080 |
| 2007-02-28 | 1,541 | 1,577 | 1,531 | 1,552 | 5,100,000 | 3,104 |
| 2007-02-27 | 1,630 | 1,635 | 1,600 | 1,607 | 2,430,000 | 3,214 |
| 2007-02-26 | 1,660 | 1,666 | 1,622 | 1,640 | 2,641,000 | 3,280 |
| 2007-02-23 | 1,690 | 1,690 | 1,634 | 1,669 | 2,352,000 | 3,338 |
| 2007-02-22 | 1,670 | 1,683 | 1,662 | 1,671 | 1,754,000 | 3,342 |
| 2007-02-21 | 1,647 | 1,669 | 1,646 | 1,658 | 1,903,000 | 3,316 |
| 2007-02-20 | 1,668 | 1,674 | 1,645 | 1,663 | 2,186,000 | 3,326 |
| 2007-02-19 | 1,682 | 1,704 | 1,667 | 1,668 | 3,449,000 | 3,336 |
| 2007-02-16 | 1,663 | 1,669 | 1,632 | 1,644 | 5,178,000 | 3,288 |
| 2007-02-15 | 1,640 | 1,692 | 1,621 | 1,690 | 13,609,000 | 3,380 |
| 2007-02-14 | 1,532 | 1,543 | 1,525 | 1,536 | 2,241,000 | 3,072 |
| 2007-02-13 | 1,521 | 1,523 | 1,504 | 1,517 | 1,877,000 | 3,034 |
| 2007-02-09 | 1,528 | 1,529 | 1,509 | 1,520 | 3,300,000 | 3,040 |
| 2007-02-08 | 1,544 | 1,554 | 1,526 | 1,528 | 2,811,000 | 3,056 |
| 2007-02-07 | 1,579 | 1,579 | 1,535 | 1,548 | 2,848,000 | 3,096 |
| 2007-02-06 | 1,577 | 1,586 | 1,568 | 1,584 | 1,858,000 | 3,168 |
| 2007-02-05 | 1,581 | 1,581 | 1,559 | 1,566 | 1,352,000 | 3,132 |
| 2007-02-02 | 1,575 | 1,589 | 1,567 | 1,572 | 2,228,000 | 3,144 |
| 2007-02-01 | 1,565 | 1,583 | 1,557 | 1,575 | 3,173,000 | 3,150 |
| 2007-01-31 | 1,606 | 1,606 | 1,551 | 1,564 | 2,730,000 | 3,128 |
| 2007-01-30 | 1,599 | 1,617 | 1,582 | 1,588 | 3,603,000 | 3,176 |
| 2007-01-29 | 1,548 | 1,584 | 1,545 | 1,569 | 2,472,000 | 3,138 |
| 2007-01-26 | 1,568 | 1,568 | 1,553 | 1,561 | 1,977,000 | 3,122 |
| 2007-01-25 | 1,586 | 1,593 | 1,555 | 1,567 | 2,695,000 | 3,134 |
| 2007-01-24 | 1,601 | 1,606 | 1,580 | 1,583 | 2,394,000 | 3,166 |
| 2007-01-23 | 1,584 | 1,585 | 1,575 | 1,580 | 2,508,000 | 3,160 |
| 2007-01-22 | 1,590 | 1,595 | 1,581 | 1,593 | 2,244,000 | 3,186 |
| 2007-01-19 | 1,605 | 1,616 | 1,590 | 1,595 | 3,207,000 | 3,190 |
| 2007-01-18 | 1,616 | 1,640 | 1,601 | 1,620 | 3,814,000 | 3,240 |
| 2007-01-17 | 1,581 | 1,614 | 1,570 | 1,598 | 4,821,000 | 3,196 |
| 2007-01-16 | 1,604 | 1,614 | 1,582 | 1,591 | 6,036,000 | 3,182 |
| 2007-01-15 | 1,628 | 1,650 | 1,628 | 1,634 | 4,293,000 | 3,268 |
| 2007-01-12 | 1,667 | 1,669 | 1,642 | 1,658 | 4,632,000 | 3,316 |
| 2007-01-11 | 1,705 | 1,706 | 1,651 | 1,664 | 3,602,000 | 3,328 |
| 2007-01-10 | 1,746 | 1,746 | 1,696 | 1,710 | 1,718,000 | 3,420 |
| 2007-01-09 | 1,683 | 1,744 | 1,683 | 1,738 | 2,694,000 | 3,476 |
| 2007-01-05 | 1,713 | 1,722 | 1,690 | 1,711 | 2,801,000 | 3,422 |
| 2007-01-04 | 1,684 | 1,709 | 1,681 | 1,701 | 1,058,000 | 3,402 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
