9979 (株)大庄 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 | 1,505 | 1,510 | 1,502 | 1,505 | 6,900 | 1,505 |
| 2007-12-27 | 1,521 | 1,522 | 1,505 | 1,507 | 11,700 | 1,507 |
| 2007-12-26 | 1,518 | 1,522 | 1,514 | 1,521 | 5,700 | 1,521 |
| 2007-12-25 | 1,514 | 1,520 | 1,507 | 1,518 | 8,400 | 1,518 |
| 2007-12-21 | 1,522 | 1,522 | 1,496 | 1,501 | 28,600 | 1,501 |
| 2007-12-20 | 1,560 | 1,560 | 1,522 | 1,528 | 19,200 | 1,528 |
| 2007-12-19 | 1,532 | 1,538 | 1,528 | 1,534 | 9,800 | 1,534 |
| 2007-12-18 | 1,530 | 1,538 | 1,529 | 1,538 | 6,800 | 1,538 |
| 2007-12-17 | 1,530 | 1,542 | 1,530 | 1,535 | 8,200 | 1,535 |
| 2007-12-14 | 1,521 | 1,538 | 1,521 | 1,529 | 17,700 | 1,529 |
| 2007-12-13 | 1,534 | 1,536 | 1,526 | 1,526 | 10,400 | 1,526 |
| 2007-12-12 | 1,547 | 1,547 | 1,530 | 1,536 | 9,800 | 1,536 |
| 2007-12-11 | 1,554 | 1,559 | 1,540 | 1,540 | 10,000 | 1,540 |
| 2007-12-10 | 1,554 | 1,554 | 1,543 | 1,550 | 7,500 | 1,550 |
| 2007-12-07 | 1,542 | 1,549 | 1,542 | 1,543 | 9,300 | 1,543 |
| 2007-12-06 | 1,549 | 1,549 | 1,537 | 1,545 | 6,900 | 1,545 |
| 2007-12-05 | 1,533 | 1,542 | 1,531 | 1,542 | 9,900 | 1,542 |
| 2007-12-04 | 1,547 | 1,549 | 1,533 | 1,535 | 7,000 | 1,535 |
| 2007-12-03 | 1,533 | 1,546 | 1,533 | 1,546 | 5,400 | 1,546 |
| 2007-11-30 | 1,559 | 1,565 | 1,533 | 1,533 | 10,100 | 1,533 |
| 2007-11-29 | 1,538 | 1,562 | 1,531 | 1,556 | 13,000 | 1,556 |
| 2007-11-28 | 1,532 | 1,538 | 1,514 | 1,538 | 4,100 | 1,538 |
| 2007-11-27 | 1,519 | 1,538 | 1,505 | 1,538 | 7,300 | 1,538 |
| 2007-11-26 | 1,505 | 1,520 | 1,501 | 1,520 | 7,800 | 1,520 |
| 2007-11-22 | 1,500 | 1,510 | 1,500 | 1,510 | 10,600 | 1,510 |
| 2007-11-21 | 1,502 | 1,517 | 1,499 | 1,502 | 7,200 | 1,502 |
| 2007-11-20 | 1,521 | 1,521 | 1,500 | 1,500 | 15,100 | 1,500 |
| 2007-11-19 | 1,514 | 1,524 | 1,513 | 1,521 | 4,700 | 1,521 |
| 2007-11-16 | 1,517 | 1,517 | 1,501 | 1,507 | 7,700 | 1,507 |
| 2007-11-15 | 1,507 | 1,528 | 1,507 | 1,522 | 6,500 | 1,522 |
| 2007-11-14 | 1,499 | 1,521 | 1,498 | 1,521 | 6,800 | 1,521 |
| 2007-11-13 | 1,492 | 1,512 | 1,490 | 1,512 | 9,500 | 1,512 |
| 2007-11-12 | 1,530 | 1,530 | 1,501 | 1,504 | 12,900 | 1,504 |
| 2007-11-09 | 1,525 | 1,525 | 1,518 | 1,525 | 9,400 | 1,525 |
| 2007-11-08 | 1,520 | 1,531 | 1,519 | 1,522 | 7,900 | 1,522 |
| 2007-11-07 | 1,532 | 1,537 | 1,527 | 1,537 | 5,000 | 1,537 |
| 2007-11-06 | 1,526 | 1,549 | 1,526 | 1,548 | 7,700 | 1,548 |
| 2007-11-05 | 1,535 | 1,550 | 1,526 | 1,526 | 4,000 | 1,526 |
| 2007-11-02 | 1,539 | 1,545 | 1,533 | 1,534 | 3,700 | 1,534 |
| 2007-11-01 | 1,527 | 1,547 | 1,527 | 1,543 | 3,700 | 1,543 |
| 2007-10-31 | 1,538 | 1,538 | 1,523 | 1,537 | 3,600 | 1,537 |
| 2007-10-30 | 1,539 | 1,539 | 1,527 | 1,537 | 4,500 | 1,537 |
| 2007-10-29 | 1,529 | 1,540 | 1,523 | 1,539 | 11,600 | 1,539 |
| 2007-10-26 | 1,538 | 1,538 | 1,512 | 1,521 | 4,800 | 1,521 |
| 2007-10-25 | 1,521 | 1,528 | 1,510 | 1,510 | 6,200 | 1,510 |
| 2007-10-24 | 1,533 | 1,533 | 1,522 | 1,526 | 8,900 | 1,526 |
| 2007-10-23 | 1,546 | 1,550 | 1,526 | 1,531 | 5,500 | 1,531 |
| 2007-10-22 | 1,566 | 1,566 | 1,523 | 1,525 | 14,900 | 1,525 |
| 2007-10-19 | 1,530 | 1,531 | 1,526 | 1,526 | 5,700 | 1,526 |
| 2007-10-18 | 1,545 | 1,545 | 1,525 | 1,543 | 3,900 | 1,543 |
| 2007-10-17 | 1,521 | 1,559 | 1,520 | 1,529 | 6,200 | 1,529 |
| 2007-10-16 | 1,551 | 1,561 | 1,536 | 1,537 | 7,500 | 1,537 |
| 2007-10-15 | 1,556 | 1,578 | 1,556 | 1,565 | 4,400 | 1,565 |
| 2007-10-12 | 1,582 | 1,588 | 1,560 | 1,560 | 10,500 | 1,560 |
| 2007-10-11 | 1,562 | 1,579 | 1,555 | 1,579 | 7,400 | 1,579 |
| 2007-10-10 | 1,575 | 1,579 | 1,562 | 1,564 | 6,600 | 1,564 |
| 2007-10-09 | 1,564 | 1,565 | 1,554 | 1,564 | 5,700 | 1,564 |
| 2007-10-05 | 1,558 | 1,566 | 1,557 | 1,564 | 5,700 | 1,564 |
| 2007-10-04 | 1,538 | 1,560 | 1,538 | 1,555 | 3,800 | 1,555 |
| 2007-10-03 | 1,540 | 1,546 | 1,537 | 1,546 | 3,900 | 1,546 |
| 2007-10-02 | 1,536 | 1,540 | 1,531 | 1,536 | 5,400 | 1,536 |
| 2007-10-01 | 1,530 | 1,538 | 1,508 | 1,516 | 7,000 | 1,516 |
| 2007-09-28 | 1,545 | 1,545 | 1,531 | 1,542 | 1,600 | 1,542 |
| 2007-09-27 | 1,528 | 1,543 | 1,526 | 1,543 | 6,000 | 1,543 |
| 2007-09-26 | 1,524 | 1,524 | 1,502 | 1,512 | 4,400 | 1,512 |
| 2007-09-25 | 1,526 | 1,526 | 1,502 | 1,511 | 6,300 | 1,511 |
| 2007-09-21 | 1,511 | 1,526 | 1,501 | 1,526 | 4,900 | 1,526 |
| 2007-09-20 | 1,552 | 1,552 | 1,521 | 1,530 | 12,800 | 1,530 |
| 2007-09-19 | 1,512 | 1,538 | 1,512 | 1,534 | 8,400 | 1,534 |
| 2007-09-18 | 1,508 | 1,510 | 1,501 | 1,501 | 4,500 | 1,501 |
| 2007-09-14 | 1,501 | 1,525 | 1,500 | 1,508 | 19,100 | 1,508 |
| 2007-09-13 | 1,508 | 1,520 | 1,505 | 1,519 | 6,900 | 1,519 |
| 2007-09-12 | 1,519 | 1,522 | 1,507 | 1,512 | 6,600 | 1,512 |
| 2007-09-11 | 1,522 | 1,526 | 1,516 | 1,520 | 3,600 | 1,520 |
| 2007-09-10 | 1,554 | 1,554 | 1,508 | 1,525 | 13,400 | 1,525 |
| 2007-09-07 | 1,518 | 1,549 | 1,518 | 1,527 | 4,300 | 1,527 |
| 2007-09-06 | 1,525 | 1,529 | 1,512 | 1,518 | 9,400 | 1,518 |
| 2007-09-05 | 1,558 | 1,558 | 1,530 | 1,540 | 9,200 | 1,540 |
| 2007-09-04 | 1,552 | 1,567 | 1,552 | 1,567 | 5,800 | 1,567 |
| 2007-09-03 | 1,566 | 1,578 | 1,549 | 1,573 | 7,000 | 1,573 |
| 2007-08-31 | 1,544 | 1,552 | 1,530 | 1,552 | 6,800 | 1,552 |
| 2007-08-30 | 1,525 | 1,542 | 1,524 | 1,542 | 6,400 | 1,542 |
| 2007-08-29 | 1,526 | 1,530 | 1,505 | 1,523 | 11,000 | 1,523 |
| 2007-08-28 | 1,520 | 1,557 | 1,518 | 1,555 | 28,500 | 1,555 |
| 2007-08-27 | 1,610 | 1,620 | 1,607 | 1,620 | 26,500 | 1,620 |
| 2007-08-24 | 1,605 | 1,610 | 1,600 | 1,610 | 13,000 | 1,610 |
| 2007-08-23 | 1,600 | 1,604 | 1,592 | 1,604 | 13,100 | 1,604 |
| 2007-08-22 | 1,601 | 1,605 | 1,593 | 1,603 | 7,500 | 1,603 |
| 2007-08-21 | 1,615 | 1,615 | 1,600 | 1,600 | 11,900 | 1,600 |
| 2007-08-20 | 1,640 | 1,640 | 1,600 | 1,603 | 23,300 | 1,603 |
| 2007-08-17 | 1,615 | 1,615 | 1,590 | 1,590 | 23,500 | 1,590 |
| 2007-08-16 | 1,628 | 1,635 | 1,610 | 1,622 | 14,700 | 1,622 |
| 2007-08-15 | 1,641 | 1,641 | 1,632 | 1,634 | 4,800 | 1,634 |
| 2007-08-14 | 1,635 | 1,643 | 1,632 | 1,642 | 5,700 | 1,642 |
| 2007-08-13 | 1,643 | 1,645 | 1,636 | 1,645 | 9,600 | 1,645 |
| 2007-08-10 | 1,645 | 1,645 | 1,635 | 1,640 | 12,300 | 1,640 |
| 2007-08-09 | 1,630 | 1,645 | 1,630 | 1,645 | 13,800 | 1,645 |
| 2007-08-08 | 1,638 | 1,642 | 1,631 | 1,631 | 11,800 | 1,631 |
| 2007-08-07 | 1,645 | 1,645 | 1,638 | 1,639 | 11,400 | 1,639 |
| 2007-08-06 | 1,643 | 1,646 | 1,638 | 1,646 | 10,500 | 1,646 |
| 2007-08-03 | 1,647 | 1,647 | 1,639 | 1,646 | 11,300 | 1,646 |
| 2007-08-02 | 1,637 | 1,647 | 1,637 | 1,638 | 7,100 | 1,638 |
| 2007-08-01 | 1,647 | 1,647 | 1,636 | 1,636 | 8,600 | 1,636 |
| 2007-07-31 | 1,639 | 1,649 | 1,639 | 1,647 | 7,600 | 1,647 |
| 2007-07-30 | 1,621 | 1,637 | 1,621 | 1,637 | 7,400 | 1,637 |
| 2007-07-27 | 1,637 | 1,643 | 1,635 | 1,636 | 11,700 | 1,636 |
| 2007-07-26 | 1,641 | 1,647 | 1,640 | 1,640 | 9,400 | 1,640 |
| 2007-07-25 | 1,645 | 1,650 | 1,640 | 1,641 | 9,600 | 1,641 |
| 2007-07-24 | 1,647 | 1,650 | 1,641 | 1,650 | 7,700 | 1,650 |
| 2007-07-23 | 1,647 | 1,647 | 1,640 | 1,640 | 6,400 | 1,640 |
| 2007-07-20 | 1,650 | 1,650 | 1,639 | 1,648 | 24,100 | 1,648 |
| 2007-07-19 | 1,647 | 1,649 | 1,640 | 1,649 | 6,600 | 1,649 |
| 2007-07-18 | 1,648 | 1,648 | 1,639 | 1,639 | 11,500 | 1,639 |
| 2007-07-17 | 1,648 | 1,648 | 1,640 | 1,641 | 6,100 | 1,641 |
| 2007-07-13 | 1,649 | 1,649 | 1,636 | 1,647 | 7,700 | 1,647 |
| 2007-07-12 | 1,642 | 1,647 | 1,641 | 1,644 | 5,800 | 1,644 |
| 2007-07-11 | 1,641 | 1,649 | 1,639 | 1,640 | 5,900 | 1,640 |
| 2007-07-10 | 1,650 | 1,650 | 1,644 | 1,644 | 7,200 | 1,644 |
| 2007-07-09 | 1,640 | 1,648 | 1,640 | 1,648 | 5,000 | 1,648 |
| 2007-07-06 | 1,644 | 1,644 | 1,636 | 1,639 | 12,000 | 1,639 |
| 2007-07-05 | 1,642 | 1,646 | 1,639 | 1,644 | 5,800 | 1,644 |
| 2007-07-04 | 1,643 | 1,645 | 1,638 | 1,638 | 4,200 | 1,638 |
| 2007-07-03 | 1,641 | 1,645 | 1,638 | 1,644 | 9,200 | 1,644 |
| 2007-07-02 | 1,645 | 1,645 | 1,637 | 1,640 | 5,100 | 1,640 |
| 2007-06-29 | 1,638 | 1,645 | 1,631 | 1,636 | 9,400 | 1,636 |
| 2007-06-28 | 1,649 | 1,649 | 1,636 | 1,640 | 11,400 | 1,640 |
| 2007-06-27 | 1,650 | 1,650 | 1,635 | 1,643 | 12,900 | 1,643 |
| 2007-06-26 | 1,646 | 1,646 | 1,636 | 1,639 | 5,400 | 1,639 |
| 2007-06-25 | 1,647 | 1,648 | 1,637 | 1,638 | 8,500 | 1,638 |
| 2007-06-22 | 1,648 | 1,650 | 1,642 | 1,647 | 5,400 | 1,647 |
| 2007-06-21 | 1,644 | 1,649 | 1,640 | 1,648 | 4,800 | 1,648 |
| 2007-06-20 | 1,647 | 1,647 | 1,629 | 1,644 | 15,300 | 1,644 |
| 2007-06-19 | 1,644 | 1,644 | 1,626 | 1,635 | 8,100 | 1,635 |
| 2007-06-18 | 1,635 | 1,639 | 1,625 | 1,639 | 7,000 | 1,639 |
| 2007-06-15 | 1,625 | 1,630 | 1,620 | 1,630 | 4,300 | 1,630 |
| 2007-06-14 | 1,617 | 1,630 | 1,617 | 1,628 | 4,900 | 1,628 |
| 2007-06-13 | 1,619 | 1,628 | 1,610 | 1,613 | 9,800 | 1,613 |
| 2007-06-12 | 1,634 | 1,638 | 1,617 | 1,619 | 5,900 | 1,619 |
| 2007-06-11 | 1,639 | 1,645 | 1,617 | 1,634 | 14,500 | 1,634 |
| 2007-06-08 | 1,623 | 1,623 | 1,605 | 1,614 | 20,700 | 1,614 |
| 2007-06-07 | 1,601 | 1,617 | 1,601 | 1,615 | 8,600 | 1,615 |
| 2007-06-06 | 1,608 | 1,610 | 1,600 | 1,605 | 15,000 | 1,605 |
| 2007-06-05 | 1,610 | 1,625 | 1,600 | 1,613 | 17,600 | 1,613 |
| 2007-06-04 | 1,606 | 1,619 | 1,605 | 1,609 | 6,000 | 1,609 |
| 2007-06-01 | 1,618 | 1,620 | 1,604 | 1,612 | 11,000 | 1,612 |
| 2007-05-31 | 1,598 | 1,610 | 1,598 | 1,608 | 14,000 | 1,608 |
| 2007-05-30 | 1,605 | 1,605 | 1,595 | 1,595 | 4,300 | 1,595 |
| 2007-05-29 | 1,600 | 1,608 | 1,590 | 1,593 | 10,000 | 1,593 |
| 2007-05-28 | 1,585 | 1,599 | 1,585 | 1,598 | 5,000 | 1,598 |
| 2007-05-25 | 1,599 | 1,600 | 1,581 | 1,581 | 10,400 | 1,581 |
| 2007-05-24 | 1,598 | 1,598 | 1,590 | 1,593 | 2,900 | 1,593 |
| 2007-05-23 | 1,578 | 1,597 | 1,575 | 1,597 | 7,300 | 1,597 |
| 2007-05-22 | 1,589 | 1,589 | 1,572 | 1,583 | 6,700 | 1,583 |
| 2007-05-21 | 1,617 | 1,617 | 1,588 | 1,588 | 14,200 | 1,588 |
| 2007-05-18 | 1,584 | 1,597 | 1,584 | 1,587 | 6,100 | 1,587 |
| 2007-05-17 | 1,593 | 1,594 | 1,585 | 1,593 | 6,000 | 1,593 |
| 2007-05-16 | 1,593 | 1,599 | 1,590 | 1,594 | 4,700 | 1,594 |
| 2007-05-15 | 1,600 | 1,600 | 1,591 | 1,591 | 9,200 | 1,591 |
| 2007-05-14 | 1,599 | 1,602 | 1,593 | 1,600 | 12,100 | 1,600 |
| 2007-05-11 | 1,595 | 1,597 | 1,590 | 1,597 | 5,100 | 1,597 |
| 2007-05-10 | 1,605 | 1,607 | 1,593 | 1,593 | 10,400 | 1,593 |
| 2007-05-09 | 1,604 | 1,605 | 1,600 | 1,603 | 4,900 | 1,603 |
| 2007-05-08 | 1,609 | 1,609 | 1,594 | 1,605 | 3,800 | 1,605 |
| 2007-05-07 | 1,596 | 1,600 | 1,585 | 1,600 | 11,800 | 1,600 |
| 2007-05-02 | 1,587 | 1,595 | 1,580 | 1,590 | 9,100 | 1,590 |
| 2007-05-01 | 1,594 | 1,595 | 1,583 | 1,587 | 7,800 | 1,587 |
| 2007-04-27 | 1,592 | 1,594 | 1,579 | 1,581 | 9,100 | 1,581 |
| 2007-04-26 | 1,570 | 1,597 | 1,560 | 1,572 | 20,500 | 1,572 |
| 2007-04-25 | 1,551 | 1,574 | 1,551 | 1,558 | 13,700 | 1,558 |
| 2007-04-24 | 1,558 | 1,576 | 1,557 | 1,576 | 8,100 | 1,576 |
| 2007-04-23 | 1,569 | 1,576 | 1,557 | 1,557 | 9,300 | 1,557 |
| 2007-04-20 | 1,598 | 1,598 | 1,562 | 1,562 | 17,200 | 1,562 |
| 2007-04-19 | 1,569 | 1,575 | 1,551 | 1,555 | 10,100 | 1,555 |
| 2007-04-18 | 1,550 | 1,575 | 1,550 | 1,573 | 8,100 | 1,573 |
| 2007-04-17 | 1,580 | 1,585 | 1,551 | 1,554 | 8,500 | 1,554 |
| 2007-04-16 | 1,538 | 1,572 | 1,538 | 1,567 | 14,700 | 1,567 |
| 2007-04-13 | 1,567 | 1,567 | 1,543 | 1,543 | 8,000 | 1,543 |
| 2007-04-12 | 1,580 | 1,583 | 1,563 | 1,565 | 7,500 | 1,565 |
| 2007-04-11 | 1,588 | 1,588 | 1,571 | 1,572 | 6,800 | 1,572 |
| 2007-04-10 | 1,588 | 1,597 | 1,580 | 1,588 | 13,100 | 1,588 |
| 2007-04-09 | 1,579 | 1,589 | 1,565 | 1,587 | 12,800 | 1,587 |
| 2007-04-06 | 1,570 | 1,577 | 1,558 | 1,558 | 8,100 | 1,558 |
| 2007-04-05 | 1,567 | 1,583 | 1,560 | 1,564 | 6,400 | 1,564 |
| 2007-04-04 | 1,623 | 1,626 | 1,563 | 1,564 | 36,700 | 1,564 |
| 2007-04-03 | 1,539 | 1,555 | 1,531 | 1,533 | 12,900 | 1,533 |
| 2007-04-02 | 1,527 | 1,540 | 1,525 | 1,525 | 8,200 | 1,525 |
| 2007-03-30 | 1,530 | 1,543 | 1,528 | 1,530 | 3,000 | 1,530 |
| 2007-03-29 | 1,525 | 1,545 | 1,510 | 1,523 | 9,300 | 1,523 |
| 2007-03-28 | 1,535 | 1,537 | 1,524 | 1,531 | 5,900 | 1,531 |
| 2007-03-27 | 1,534 | 1,534 | 1,515 | 1,521 | 7,900 | 1,521 |
| 2007-03-26 | 1,532 | 1,535 | 1,521 | 1,533 | 11,200 | 1,533 |
| 2007-03-23 | 1,536 | 1,548 | 1,526 | 1,548 | 8,000 | 1,548 |
| 2007-03-22 | 1,550 | 1,550 | 1,535 | 1,548 | 13,900 | 1,548 |
| 2007-03-20 | 1,535 | 1,535 | 1,521 | 1,531 | 18,500 | 1,531 |
| 2007-03-19 | 1,511 | 1,524 | 1,509 | 1,513 | 8,900 | 1,513 |
| 2007-03-16 | 1,516 | 1,542 | 1,510 | 1,511 | 8,800 | 1,511 |
| 2007-03-15 | 1,518 | 1,528 | 1,515 | 1,515 | 2,700 | 1,515 |
| 2007-03-14 | 1,540 | 1,540 | 1,510 | 1,510 | 15,000 | 1,510 |
| 2007-03-13 | 1,563 | 1,566 | 1,549 | 1,549 | 4,400 | 1,549 |
| 2007-03-12 | 1,550 | 1,559 | 1,540 | 1,559 | 13,000 | 1,559 |
| 2007-03-09 | 1,518 | 1,546 | 1,518 | 1,540 | 22,900 | 1,540 |
| 2007-03-08 | 1,520 | 1,545 | 1,520 | 1,545 | 10,000 | 1,545 |
| 2007-03-07 | 1,549 | 1,550 | 1,513 | 1,519 | 7,600 | 1,519 |
| 2007-03-06 | 1,500 | 1,540 | 1,500 | 1,540 | 10,600 | 1,540 |
| 2007-03-05 | 1,510 | 1,529 | 1,498 | 1,508 | 27,500 | 1,508 |
| 2007-03-02 | 1,549 | 1,557 | 1,500 | 1,550 | 23,800 | 1,550 |
| 2007-03-01 | 1,550 | 1,551 | 1,532 | 1,549 | 27,800 | 1,549 |
| 2007-02-28 | 1,580 | 1,581 | 1,531 | 1,568 | 27,900 | 1,568 |
| 2007-02-27 | 1,587 | 1,595 | 1,587 | 1,591 | 9,300 | 1,591 |
| 2007-02-26 | 1,596 | 1,602 | 1,582 | 1,585 | 30,700 | 1,585 |
| 2007-02-23 | 1,605 | 1,620 | 1,590 | 1,617 | 59,000 | 1,617 |
| 2007-02-22 | 1,664 | 1,675 | 1,664 | 1,675 | 35,000 | 1,675 |
| 2007-02-21 | 1,666 | 1,669 | 1,655 | 1,662 | 31,100 | 1,662 |
| 2007-02-20 | 1,669 | 1,680 | 1,660 | 1,665 | 34,000 | 1,665 |
| 2007-02-19 | 1,650 | 1,658 | 1,649 | 1,658 | 20,600 | 1,658 |
| 2007-02-16 | 1,648 | 1,656 | 1,648 | 1,655 | 15,800 | 1,655 |
| 2007-02-15 | 1,634 | 1,647 | 1,634 | 1,645 | 13,900 | 1,645 |
| 2007-02-14 | 1,642 | 1,651 | 1,635 | 1,635 | 14,300 | 1,635 |
| 2007-02-13 | 1,640 | 1,655 | 1,633 | 1,636 | 21,700 | 1,636 |
| 2007-02-09 | 1,621 | 1,640 | 1,621 | 1,639 | 16,600 | 1,639 |
| 2007-02-08 | 1,627 | 1,636 | 1,620 | 1,620 | 13,000 | 1,620 |
| 2007-02-07 | 1,628 | 1,636 | 1,625 | 1,626 | 11,000 | 1,626 |
| 2007-02-06 | 1,629 | 1,640 | 1,618 | 1,627 | 6,800 | 1,627 |
| 2007-02-05 | 1,633 | 1,633 | 1,608 | 1,620 | 16,400 | 1,620 |
| 2007-02-02 | 1,636 | 1,637 | 1,628 | 1,630 | 8,500 | 1,630 |
| 2007-02-01 | 1,617 | 1,634 | 1,612 | 1,634 | 12,500 | 1,634 |
| 2007-01-31 | 1,632 | 1,645 | 1,611 | 1,611 | 23,500 | 1,611 |
| 2007-01-30 | 1,629 | 1,648 | 1,625 | 1,630 | 8,400 | 1,630 |
| 2007-01-29 | 1,627 | 1,634 | 1,625 | 1,630 | 14,300 | 1,630 |
| 2007-01-26 | 1,639 | 1,639 | 1,621 | 1,625 | 9,100 | 1,625 |
| 2007-01-25 | 1,664 | 1,664 | 1,641 | 1,641 | 11,900 | 1,641 |
| 2007-01-24 | 1,656 | 1,660 | 1,644 | 1,653 | 9,600 | 1,653 |
| 2007-01-23 | 1,636 | 1,650 | 1,611 | 1,650 | 23,700 | 1,650 |
| 2007-01-22 | 1,630 | 1,635 | 1,603 | 1,635 | 24,100 | 1,635 |
| 2007-01-19 | 1,595 | 1,599 | 1,583 | 1,598 | 9,400 | 1,598 |
| 2007-01-18 | 1,580 | 1,595 | 1,578 | 1,583 | 10,700 | 1,583 |
| 2007-01-17 | 1,582 | 1,585 | 1,561 | 1,577 | 13,500 | 1,577 |
| 2007-01-16 | 1,577 | 1,580 | 1,571 | 1,576 | 7,600 | 1,576 |
| 2007-01-15 | 1,559 | 1,575 | 1,559 | 1,573 | 9,400 | 1,573 |
| 2007-01-12 | 1,558 | 1,565 | 1,553 | 1,554 | 15,500 | 1,554 |
| 2007-01-11 | 1,553 | 1,564 | 1,553 | 1,556 | 6,200 | 1,556 |
| 2007-01-10 | 1,581 | 1,581 | 1,550 | 1,551 | 21,100 | 1,551 |
| 2007-01-09 | 1,565 | 1,565 | 1,555 | 1,563 | 11,400 | 1,563 |
| 2007-01-05 | 1,565 | 1,565 | 1,550 | 1,550 | 10,000 | 1,550 |
| 2007-01-04 | 1,550 | 1,559 | 1,550 | 1,559 | 6,000 | 1,559 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
