9364 (株)上組 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 | 804 | 809 | 800 | 809 | 322,000 | 1,618 |
| 2007-12-27 | 829 | 835 | 815 | 821 | 395,000 | 1,642 |
| 2007-12-26 | 825 | 825 | 816 | 824 | 569,000 | 1,648 |
| 2007-12-25 | 799 | 812 | 798 | 809 | 565,000 | 1,618 |
| 2007-12-21 | 791 | 803 | 788 | 797 | 1,174,000 | 1,594 |
| 2007-12-20 | 799 | 806 | 786 | 787 | 991,000 | 1,574 |
| 2007-12-19 | 819 | 819 | 800 | 800 | 709,000 | 1,600 |
| 2007-12-18 | 806 | 824 | 789 | 814 | 907,000 | 1,628 |
| 2007-12-17 | 842 | 844 | 824 | 825 | 694,000 | 1,650 |
| 2007-12-14 | 837 | 850 | 834 | 841 | 1,083,000 | 1,682 |
| 2007-12-13 | 858 | 859 | 836 | 836 | 1,034,000 | 1,672 |
| 2007-12-12 | 880 | 881 | 855 | 860 | 1,080,000 | 1,720 |
| 2007-12-11 | 879 | 891 | 871 | 879 | 1,152,000 | 1,758 |
| 2007-12-10 | 895 | 898 | 882 | 884 | 624,000 | 1,768 |
| 2007-12-07 | 896 | 907 | 894 | 895 | 993,000 | 1,790 |
| 2007-12-06 | 881 | 886 | 873 | 885 | 750,000 | 1,770 |
| 2007-12-05 | 864 | 871 | 864 | 868 | 1,115,000 | 1,736 |
| 2007-12-04 | 868 | 868 | 856 | 862 | 933,000 | 1,724 |
| 2007-12-03 | 873 | 877 | 862 | 867 | 1,066,000 | 1,734 |
| 2007-11-30 | 859 | 873 | 858 | 864 | 1,552,000 | 1,728 |
| 2007-11-29 | 875 | 884 | 869 | 874 | 1,615,000 | 1,748 |
| 2007-11-28 | 867 | 872 | 854 | 862 | 1,398,000 | 1,724 |
| 2007-11-27 | 858 | 859 | 837 | 848 | 1,750,000 | 1,696 |
| 2007-11-26 | 839 | 847 | 835 | 838 | 1,555,000 | 1,676 |
| 2007-11-22 | 825 | 837 | 817 | 832 | 1,210,000 | 1,664 |
| 2007-11-21 | 825 | 837 | 817 | 825 | 828,000 | 1,650 |
| 2007-11-20 | 822 | 828 | 803 | 828 | 917,000 | 1,656 |
| 2007-11-19 | 842 | 850 | 827 | 833 | 1,035,000 | 1,666 |
| 2007-11-16 | 851 | 851 | 826 | 840 | 1,475,000 | 1,680 |
| 2007-11-15 | 869 | 874 | 854 | 858 | 1,648,000 | 1,716 |
| 2007-11-14 | 873 | 882 | 868 | 871 | 1,610,000 | 1,742 |
| 2007-11-13 | 893 | 895 | 868 | 870 | 1,014,000 | 1,740 |
| 2007-11-12 | 909 | 911 | 880 | 892 | 1,342,000 | 1,784 |
| 2007-11-09 | 917 | 929 | 914 | 919 | 1,129,000 | 1,838 |
| 2007-11-08 | 911 | 930 | 905 | 915 | 754,000 | 1,830 |
| 2007-11-07 | 939 | 939 | 918 | 922 | 735,000 | 1,844 |
| 2007-11-06 | 928 | 941 | 927 | 941 | 929,000 | 1,882 |
| 2007-11-05 | 912 | 929 | 905 | 925 | 1,301,000 | 1,850 |
| 2007-11-02 | 929 | 929 | 910 | 910 | 744,000 | 1,820 |
| 2007-11-01 | 924 | 943 | 924 | 939 | 1,019,000 | 1,878 |
| 2007-10-31 | 922 | 935 | 914 | 934 | 1,724,000 | 1,868 |
| 2007-10-30 | 900 | 910 | 891 | 909 | 1,669,000 | 1,818 |
| 2007-10-29 | 893 | 914 | 893 | 907 | 1,019,000 | 1,814 |
| 2007-10-26 | 894 | 912 | 887 | 903 | 1,324,000 | 1,806 |
| 2007-10-25 | 902 | 906 | 894 | 904 | 876,000 | 1,808 |
| 2007-10-24 | 923 | 930 | 907 | 912 | 1,030,000 | 1,824 |
| 2007-10-23 | 936 | 938 | 923 | 930 | 588,000 | 1,860 |
| 2007-10-22 | 927 | 936 | 920 | 932 | 724,000 | 1,864 |
| 2007-10-19 | 949 | 959 | 940 | 955 | 1,349,000 | 1,910 |
| 2007-10-18 | 944 | 955 | 941 | 953 | 535,000 | 1,906 |
| 2007-10-17 | 943 | 950 | 926 | 941 | 805,000 | 1,882 |
| 2007-10-16 | 963 | 963 | 949 | 950 | 661,000 | 1,900 |
| 2007-10-15 | 960 | 967 | 946 | 967 | 808,000 | 1,934 |
| 2007-10-12 | 988 | 989 | 976 | 980 | 770,000 | 1,960 |
| 2007-10-11 | 975 | 992 | 974 | 980 | 617,000 | 1,960 |
| 2007-10-10 | 996 | 996 | 970 | 973 | 491,000 | 1,946 |
| 2007-10-09 | 983 | 987 | 976 | 978 | 527,000 | 1,956 |
| 2007-10-05 | 978 | 990 | 977 | 981 | 551,000 | 1,962 |
| 2007-10-04 | 973 | 985 | 970 | 976 | 794,000 | 1,952 |
| 2007-10-03 | 966 | 979 | 959 | 977 | 958,000 | 1,954 |
| 2007-10-02 | 976 | 978 | 963 | 966 | 555,000 | 1,932 |
| 2007-10-01 | 955 | 959 | 947 | 953 | 653,000 | 1,906 |
| 2007-09-28 | 972 | 974 | 953 | 965 | 682,000 | 1,930 |
| 2007-09-27 | 967 | 977 | 957 | 972 | 663,000 | 1,944 |
| 2007-09-26 | 964 | 977 | 958 | 967 | 439,000 | 1,934 |
| 2007-09-25 | 971 | 971 | 952 | 959 | 482,000 | 1,918 |
| 2007-09-21 | 951 | 951 | 936 | 942 | 653,000 | 1,884 |
| 2007-09-20 | 962 | 966 | 942 | 965 | 1,120,000 | 1,930 |
| 2007-09-19 | 965 | 975 | 961 | 966 | 716,000 | 1,932 |
| 2007-09-18 | 953 | 953 | 929 | 931 | 959,000 | 1,862 |
| 2007-09-14 | 960 | 964 | 953 | 953 | 1,051,000 | 1,906 |
| 2007-09-13 | 953 | 953 | 943 | 945 | 784,000 | 1,890 |
| 2007-09-12 | 960 | 968 | 948 | 960 | 930,000 | 1,920 |
| 2007-09-11 | 946 | 967 | 941 | 960 | 1,012,000 | 1,920 |
| 2007-09-10 | 933 | 954 | 932 | 945 | 937,000 | 1,890 |
| 2007-09-07 | 935 | 955 | 933 | 953 | 881,000 | 1,906 |
| 2007-09-06 | 953 | 964 | 924 | 949 | 1,477,000 | 1,898 |
| 2007-09-05 | 982 | 990 | 946 | 953 | 1,836,000 | 1,906 |
| 2007-09-04 | 990 | 990 | 966 | 981 | 938,000 | 1,962 |
| 2007-09-03 | 995 | 995 | 969 | 984 | 1,054,000 | 1,968 |
| 2007-08-31 | 970 | 995 | 961 | 995 | 970,000 | 1,990 |
| 2007-08-30 | 956 | 966 | 953 | 966 | 815,000 | 1,932 |
| 2007-08-29 | 937 | 939 | 921 | 939 | 592,000 | 1,878 |
| 2007-08-28 | 950 | 957 | 936 | 947 | 490,000 | 1,894 |
| 2007-08-27 | 964 | 972 | 957 | 959 | 695,000 | 1,918 |
| 2007-08-24 | 976 | 977 | 961 | 964 | 444,000 | 1,928 |
| 2007-08-23 | 951 | 961 | 946 | 958 | 421,000 | 1,916 |
| 2007-08-22 | 941 | 952 | 932 | 939 | 508,000 | 1,878 |
| 2007-08-21 | 920 | 964 | 919 | 948 | 1,879,000 | 1,896 |
| 2007-08-20 | 928 | 934 | 898 | 904 | 930,000 | 1,808 |
| 2007-08-17 | 922 | 951 | 916 | 918 | 1,319,000 | 1,836 |
| 2007-08-16 | 952 | 962 | 923 | 961 | 1,109,000 | 1,922 |
| 2007-08-15 | 956 | 970 | 956 | 958 | 814,000 | 1,916 |
| 2007-08-14 | 959 | 980 | 957 | 970 | 725,000 | 1,940 |
| 2007-08-13 | 987 | 987 | 960 | 968 | 1,254,000 | 1,936 |
| 2007-08-10 | 962 | 975 | 936 | 967 | 1,889,000 | 1,934 |
| 2007-08-09 | 969 | 977 | 936 | 977 | 3,200,000 | 1,954 |
| 2007-08-08 | 998 | 1,004 | 963 | 969 | 1,882,000 | 1,938 |
| 2007-08-07 | 1,016 | 1,019 | 996 | 1,007 | 965,000 | 2,014 |
| 2007-08-06 | 1,002 | 1,018 | 997 | 1,016 | 901,000 | 2,032 |
| 2007-08-03 | 1,019 | 1,019 | 1,005 | 1,014 | 936,000 | 2,028 |
| 2007-08-02 | 1,003 | 1,011 | 993 | 1,004 | 1,392,000 | 2,008 |
| 2007-08-01 | 1,032 | 1,036 | 1,012 | 1,017 | 839,000 | 2,034 |
| 2007-07-31 | 1,036 | 1,039 | 1,025 | 1,032 | 651,000 | 2,064 |
| 2007-07-30 | 1,001 | 1,029 | 1,000 | 1,027 | 596,000 | 2,054 |
| 2007-07-27 | 1,040 | 1,040 | 1,016 | 1,029 | 783,000 | 2,058 |
| 2007-07-26 | 1,063 | 1,071 | 1,050 | 1,053 | 609,000 | 2,106 |
| 2007-07-25 | 1,064 | 1,078 | 1,046 | 1,077 | 1,245,000 | 2,154 |
| 2007-07-24 | 1,061 | 1,064 | 1,047 | 1,063 | 768,000 | 2,126 |
| 2007-07-23 | 1,061 | 1,061 | 1,040 | 1,054 | 1,298,000 | 2,108 |
| 2007-07-20 | 1,075 | 1,077 | 1,061 | 1,068 | 814,000 | 2,136 |
| 2007-07-19 | 1,079 | 1,088 | 1,076 | 1,080 | 672,000 | 2,160 |
| 2007-07-18 | 1,083 | 1,083 | 1,056 | 1,061 | 703,000 | 2,122 |
| 2007-07-17 | 1,087 | 1,093 | 1,064 | 1,082 | 826,000 | 2,164 |
| 2007-07-13 | 1,079 | 1,089 | 1,071 | 1,080 | 720,000 | 2,160 |
| 2007-07-12 | 1,067 | 1,074 | 1,053 | 1,061 | 762,000 | 2,122 |
| 2007-07-11 | 1,060 | 1,069 | 1,053 | 1,063 | 566,000 | 2,126 |
| 2007-07-10 | 1,078 | 1,085 | 1,066 | 1,076 | 321,000 | 2,152 |
| 2007-07-09 | 1,075 | 1,086 | 1,068 | 1,077 | 828,000 | 2,154 |
| 2007-07-06 | 1,091 | 1,100 | 1,075 | 1,077 | 603,000 | 2,154 |
| 2007-07-05 | 1,069 | 1,106 | 1,069 | 1,091 | 1,488,000 | 2,182 |
| 2007-07-04 | 1,075 | 1,075 | 1,060 | 1,067 | 584,000 | 2,134 |
| 2007-07-03 | 1,066 | 1,070 | 1,055 | 1,065 | 691,000 | 2,130 |
| 2007-07-02 | 1,069 | 1,073 | 1,058 | 1,065 | 915,000 | 2,130 |
| 2007-06-29 | 1,056 | 1,070 | 1,056 | 1,068 | 1,170,000 | 2,136 |
| 2007-06-28 | 1,058 | 1,061 | 1,041 | 1,053 | 786,000 | 2,106 |
| 2007-06-27 | 1,060 | 1,060 | 1,032 | 1,038 | 887,000 | 2,076 |
| 2007-06-26 | 1,054 | 1,060 | 1,047 | 1,060 | 556,000 | 2,120 |
| 2007-06-25 | 1,042 | 1,061 | 1,042 | 1,045 | 1,103,000 | 2,090 |
| 2007-06-22 | 1,066 | 1,076 | 1,054 | 1,062 | 824,000 | 2,124 |
| 2007-06-21 | 1,070 | 1,080 | 1,064 | 1,076 | 887,000 | 2,152 |
| 2007-06-20 | 1,084 | 1,099 | 1,069 | 1,084 | 1,389,000 | 2,168 |
| 2007-06-19 | 1,088 | 1,088 | 1,066 | 1,066 | 1,008,000 | 2,132 |
| 2007-06-18 | 1,073 | 1,086 | 1,069 | 1,085 | 803,000 | 2,170 |
| 2007-06-15 | 1,071 | 1,094 | 1,055 | 1,068 | 824,000 | 2,136 |
| 2007-06-14 | 1,089 | 1,091 | 1,070 | 1,072 | 890,000 | 2,144 |
| 2007-06-13 | 1,065 | 1,066 | 1,041 | 1,056 | 1,044,000 | 2,112 |
| 2007-06-12 | 1,100 | 1,100 | 1,071 | 1,076 | 980,000 | 2,152 |
| 2007-06-11 | 1,091 | 1,098 | 1,075 | 1,082 | 964,000 | 2,164 |
| 2007-06-08 | 1,090 | 1,096 | 1,075 | 1,080 | 1,602,000 | 2,160 |
| 2007-06-07 | 1,086 | 1,098 | 1,085 | 1,089 | 1,687,000 | 2,178 |
| 2007-06-06 | 1,109 | 1,134 | 1,093 | 1,094 | 2,559,000 | 2,188 |
| 2007-06-05 | 1,070 | 1,085 | 1,067 | 1,076 | 1,104,000 | 2,152 |
| 2007-06-04 | 1,064 | 1,069 | 1,055 | 1,066 | 882,000 | 2,132 |
| 2007-06-01 | 1,049 | 1,068 | 1,047 | 1,062 | 1,163,000 | 2,124 |
| 2007-05-31 | 1,031 | 1,039 | 1,030 | 1,032 | 860,000 | 2,064 |
| 2007-05-30 | 1,025 | 1,042 | 1,018 | 1,030 | 1,227,000 | 2,060 |
| 2007-05-29 | 1,015 | 1,044 | 1,011 | 1,032 | 1,758,000 | 2,064 |
| 2007-05-28 | 1,014 | 1,017 | 1,001 | 1,003 | 998,000 | 2,006 |
| 2007-05-25 | 1,015 | 1,019 | 994 | 1,006 | 1,437,000 | 2,012 |
| 2007-05-24 | 1,047 | 1,054 | 1,027 | 1,028 | 1,598,000 | 2,056 |
| 2007-05-23 | 1,022 | 1,034 | 1,018 | 1,027 | 981,000 | 2,054 |
| 2007-05-22 | 1,010 | 1,032 | 1,004 | 1,030 | 1,027,000 | 2,060 |
| 2007-05-21 | 1,010 | 1,011 | 1,000 | 1,006 | 900,000 | 2,012 |
| 2007-05-18 | 1,022 | 1,022 | 1,006 | 1,010 | 592,000 | 2,020 |
| 2007-05-17 | 1,007 | 1,018 | 1,006 | 1,012 | 756,000 | 2,024 |
| 2007-05-16 | 1,004 | 1,005 | 991 | 1,000 | 1,082,000 | 2,000 |
| 2007-05-15 | 1,000 | 1,017 | 1,000 | 1,008 | 1,532,000 | 2,016 |
| 2007-05-14 | 1,046 | 1,048 | 1,020 | 1,020 | 673,000 | 2,040 |
| 2007-05-11 | 1,054 | 1,054 | 1,026 | 1,036 | 489,000 | 2,072 |
| 2007-05-10 | 1,053 | 1,066 | 1,050 | 1,054 | 519,000 | 2,108 |
| 2007-05-09 | 1,038 | 1,054 | 1,038 | 1,047 | 945,000 | 2,094 |
| 2007-05-08 | 1,068 | 1,071 | 1,049 | 1,055 | 548,000 | 2,110 |
| 2007-05-07 | 1,070 | 1,072 | 1,059 | 1,068 | 849,000 | 2,136 |
| 2007-05-02 | 1,046 | 1,060 | 1,036 | 1,057 | 638,000 | 2,114 |
| 2007-05-01 | 1,070 | 1,070 | 1,044 | 1,049 | 663,000 | 2,098 |
| 2007-04-27 | 1,049 | 1,069 | 1,047 | 1,052 | 903,000 | 2,104 |
| 2007-04-26 | 1,054 | 1,068 | 1,034 | 1,060 | 777,000 | 2,120 |
| 2007-04-25 | 1,040 | 1,047 | 1,032 | 1,043 | 1,130,000 | 2,086 |
| 2007-04-24 | 1,045 | 1,049 | 1,033 | 1,044 | 799,000 | 2,088 |
| 2007-04-23 | 1,060 | 1,064 | 1,033 | 1,040 | 1,167,000 | 2,080 |
| 2007-04-20 | 1,047 | 1,061 | 1,042 | 1,056 | 1,282,000 | 2,112 |
| 2007-04-19 | 1,061 | 1,062 | 1,036 | 1,058 | 1,765,000 | 2,116 |
| 2007-04-18 | 1,047 | 1,068 | 1,042 | 1,060 | 1,831,000 | 2,120 |
| 2007-04-17 | 1,040 | 1,043 | 1,022 | 1,028 | 972,000 | 2,056 |
| 2007-04-16 | 1,015 | 1,035 | 1,014 | 1,023 | 864,000 | 2,046 |
| 2007-04-13 | 1,002 | 1,019 | 1,002 | 1,013 | 1,061,000 | 2,026 |
| 2007-04-12 | 1,016 | 1,016 | 999 | 1,006 | 974,000 | 2,012 |
| 2007-04-11 | 1,020 | 1,026 | 1,010 | 1,012 | 848,000 | 2,024 |
| 2007-04-10 | 1,014 | 1,016 | 1,008 | 1,011 | 654,000 | 2,022 |
| 2007-04-09 | 997 | 1,015 | 997 | 1,014 | 704,000 | 2,028 |
| 2007-04-06 | 999 | 1,006 | 982 | 992 | 733,000 | 1,984 |
| 2007-04-05 | 1,006 | 1,006 | 990 | 994 | 812,000 | 1,988 |
| 2007-04-04 | 1,006 | 1,016 | 1,002 | 1,006 | 702,000 | 2,012 |
| 2007-04-03 | 1,002 | 1,008 | 995 | 1,001 | 765,000 | 2,002 |
| 2007-04-02 | 1,024 | 1,027 | 991 | 992 | 746,000 | 1,984 |
| 2007-03-30 | 1,015 | 1,021 | 1,009 | 1,014 | 482,000 | 2,028 |
| 2007-03-29 | 1,005 | 1,024 | 1,001 | 1,012 | 590,000 | 2,024 |
| 2007-03-28 | 1,025 | 1,032 | 1,005 | 1,012 | 1,068,000 | 2,024 |
| 2007-03-27 | 1,037 | 1,045 | 1,015 | 1,024 | 983,000 | 2,048 |
| 2007-03-26 | 1,045 | 1,048 | 1,023 | 1,037 | 861,000 | 2,074 |
| 2007-03-23 | 1,049 | 1,049 | 1,033 | 1,042 | 904,000 | 2,084 |
| 2007-03-22 | 1,050 | 1,055 | 1,045 | 1,048 | 672,000 | 2,096 |
| 2007-03-20 | 1,029 | 1,040 | 1,027 | 1,037 | 833,000 | 2,074 |
| 2007-03-19 | 1,014 | 1,027 | 1,010 | 1,023 | 671,000 | 2,046 |
| 2007-03-16 | 1,028 | 1,030 | 1,010 | 1,014 | 911,000 | 2,028 |
| 2007-03-15 | 1,042 | 1,042 | 1,025 | 1,032 | 913,000 | 2,064 |
| 2007-03-14 | 1,012 | 1,041 | 1,012 | 1,022 | 1,582,000 | 2,044 |
| 2007-03-13 | 1,076 | 1,076 | 1,048 | 1,052 | 1,385,000 | 2,104 |
| 2007-03-12 | 1,059 | 1,075 | 1,053 | 1,071 | 1,453,000 | 2,142 |
| 2007-03-09 | 1,067 | 1,073 | 1,049 | 1,049 | 2,255,000 | 2,098 |
| 2007-03-08 | 1,031 | 1,068 | 1,025 | 1,068 | 1,788,000 | 2,136 |
| 2007-03-07 | 1,041 | 1,042 | 1,014 | 1,034 | 1,469,000 | 2,068 |
| 2007-03-06 | 986 | 1,024 | 986 | 1,021 | 1,540,000 | 2,042 |
| 2007-03-05 | 1,020 | 1,022 | 984 | 985 | 1,426,000 | 1,970 |
| 2007-03-02 | 1,054 | 1,057 | 1,028 | 1,031 | 1,050,000 | 2,062 |
| 2007-03-01 | 1,042 | 1,048 | 1,020 | 1,044 | 1,537,000 | 2,088 |
| 2007-02-28 | 1,069 | 1,070 | 1,038 | 1,056 | 1,443,000 | 2,112 |
| 2007-02-27 | 1,096 | 1,102 | 1,086 | 1,092 | 717,000 | 2,184 |
| 2007-02-26 | 1,095 | 1,102 | 1,083 | 1,102 | 1,690,000 | 2,204 |
| 2007-02-23 | 1,081 | 1,095 | 1,077 | 1,083 | 1,030,000 | 2,166 |
| 2007-02-22 | 1,085 | 1,091 | 1,062 | 1,067 | 1,051,000 | 2,134 |
| 2007-02-21 | 1,072 | 1,078 | 1,059 | 1,071 | 1,551,000 | 2,142 |
| 2007-02-20 | 1,077 | 1,095 | 1,070 | 1,092 | 1,216,000 | 2,184 |
| 2007-02-19 | 1,069 | 1,084 | 1,062 | 1,076 | 672,000 | 2,152 |
| 2007-02-16 | 1,059 | 1,068 | 1,055 | 1,066 | 746,000 | 2,132 |
| 2007-02-15 | 1,039 | 1,069 | 1,035 | 1,068 | 1,772,000 | 2,136 |
| 2007-02-14 | 1,053 | 1,070 | 1,052 | 1,059 | 1,407,000 | 2,118 |
| 2007-02-13 | 1,030 | 1,054 | 1,029 | 1,050 | 1,068,000 | 2,100 |
| 2007-02-09 | 1,015 | 1,035 | 1,012 | 1,031 | 1,093,000 | 2,062 |
| 2007-02-08 | 1,052 | 1,055 | 1,030 | 1,035 | 687,000 | 2,070 |
| 2007-02-07 | 1,045 | 1,054 | 1,028 | 1,051 | 1,304,000 | 2,102 |
| 2007-02-06 | 1,038 | 1,045 | 1,033 | 1,044 | 480,000 | 2,088 |
| 2007-02-05 | 1,038 | 1,043 | 1,021 | 1,037 | 1,068,000 | 2,074 |
| 2007-02-02 | 1,032 | 1,043 | 1,021 | 1,038 | 1,087,000 | 2,076 |
| 2007-02-01 | 1,025 | 1,045 | 1,024 | 1,041 | 787,000 | 2,082 |
| 2007-01-31 | 1,033 | 1,033 | 1,002 | 1,014 | 1,497,000 | 2,028 |
| 2007-01-30 | 1,044 | 1,053 | 1,038 | 1,044 | 846,000 | 2,088 |
| 2007-01-29 | 1,029 | 1,041 | 1,023 | 1,035 | 684,000 | 2,070 |
| 2007-01-26 | 1,021 | 1,028 | 1,013 | 1,028 | 566,000 | 2,056 |
| 2007-01-25 | 1,045 | 1,047 | 1,018 | 1,020 | 897,000 | 2,040 |
| 2007-01-24 | 1,016 | 1,034 | 1,016 | 1,027 | 1,043,000 | 2,054 |
| 2007-01-23 | 1,002 | 1,011 | 999 | 1,005 | 451,000 | 2,010 |
| 2007-01-22 | 1,014 | 1,016 | 1,007 | 1,012 | 442,000 | 2,024 |
| 2007-01-19 | 1,011 | 1,015 | 999 | 1,015 | 1,106,000 | 2,030 |
| 2007-01-18 | 995 | 1,012 | 991 | 1,000 | 950,000 | 2,000 |
| 2007-01-17 | 993 | 998 | 972 | 994 | 1,455,000 | 1,988 |
| 2007-01-16 | 1,003 | 1,005 | 992 | 1,001 | 325,000 | 2,002 |
| 2007-01-15 | 998 | 1,014 | 998 | 1,008 | 481,000 | 2,016 |
| 2007-01-12 | 981 | 1,001 | 976 | 996 | 735,000 | 1,992 |
| 2007-01-11 | 990 | 993 | 973 | 978 | 855,000 | 1,956 |
| 2007-01-10 | 999 | 999 | 975 | 987 | 1,439,000 | 1,974 |
| 2007-01-09 | 974 | 1,000 | 970 | 994 | 1,223,000 | 1,988 |
| 2007-01-05 | 979 | 983 | 959 | 964 | 667,000 | 1,928 |
| 2007-01-04 | 976 | 980 | 965 | 980 | 297,000 | 1,960 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
