2224 (株)コモ 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 | 1,565 | 1,565 | 1,565 | 1,565 | 200 | 1,565 |
| 2007-12-27 | 1,558 | 1,575 | 1,558 | 1,565 | 1,600 | 1,565 |
| 2007-12-26 | 1,559 | 1,559 | 1,559 | 1,559 | 1,100 | 1,559 |
| 2007-12-25 | 1,555 | 1,560 | 1,555 | 1,557 | 1,600 | 1,557 |
| 2007-12-21 | 1,555 | 1,557 | 1,555 | 1,557 | 3,100 | 1,557 |
| 2007-12-20 | 1,559 | 1,561 | 1,559 | 1,559 | 1,000 | 1,559 |
| 2007-12-19 | 1,561 | 1,561 | 1,560 | 1,560 | 600 | 1,560 |
| 2007-12-18 | 1,560 | 1,569 | 1,556 | 1,560 | 3,000 | 1,560 |
| 2007-12-17 | 1,559 | 1,559 | 1,558 | 1,558 | 800 | 1,558 |
| 2007-12-14 | 1,560 | 1,562 | 1,555 | 1,558 | 5,400 | 1,558 |
| 2007-12-13 | 1,560 | 1,561 | 1,560 | 1,560 | 1,200 | 1,560 |
| 2007-12-12 | 1,555 | 1,561 | 1,555 | 1,557 | 1,100 | 1,557 |
| 2007-12-11 | 1,550 | 1,555 | 1,550 | 1,551 | 600 | 1,551 |
| 2007-12-10 | 1,562 | 1,562 | 1,550 | 1,550 | 3,300 | 1,550 |
| 2007-12-07 | 1,560 | 1,561 | 1,560 | 1,561 | 1,700 | 1,561 |
| 2007-12-06 | 1,559 | 1,559 | 1,558 | 1,559 | 500 | 1,559 |
| 2007-12-05 | 1,554 | 1,557 | 1,554 | 1,557 | 1,400 | 1,557 |
| 2007-12-04 | 1,554 | 1,555 | 1,553 | 1,554 | 2,200 | 1,554 |
| 2007-12-03 | 1,554 | 1,554 | 1,554 | 1,554 | 500 | 1,554 |
| 2007-11-30 | 1,554 | 1,554 | 1,553 | 1,554 | 1,000 | 1,554 |
| 2007-11-29 | 1,553 | 1,554 | 1,553 | 1,554 | 500 | 1,554 |
| 2007-11-28 | 1,550 | 1,553 | 1,550 | 1,553 | 1,300 | 1,553 |
| 2007-11-27 | 1,550 | 1,550 | 1,549 | 1,550 | 1,900 | 1,550 |
| 2007-11-26 | 1,551 | 1,551 | 1,551 | 1,551 | 100 | 1,551 |
| 2007-11-22 | 1,550 | 1,551 | 1,536 | 1,550 | 4,000 | 1,550 |
| 2007-11-21 | 1,549 | 1,550 | 1,539 | 1,540 | 2,700 | 1,540 |
| 2007-11-20 | 1,553 | 1,554 | 1,552 | 1,553 | 1,900 | 1,553 |
| 2007-11-19 | 1,550 | 1,554 | 1,550 | 1,554 | 1,900 | 1,554 |
| 2007-11-16 | 1,545 | 1,551 | 1,545 | 1,547 | 900 | 1,547 |
| 2007-11-15 | 1,540 | 1,548 | 1,538 | 1,548 | 800 | 1,548 |
| 2007-11-14 | 1,538 | 1,540 | 1,537 | 1,538 | 900 | 1,538 |
| 2007-11-13 | 1,539 | 1,540 | 1,537 | 1,537 | 1,400 | 1,537 |
| 2007-11-12 | 1,538 | 1,539 | 1,537 | 1,539 | 800 | 1,539 |
| 2007-11-09 | 1,550 | 1,557 | 1,538 | 1,538 | 3,100 | 1,538 |
| 2007-11-08 | 1,554 | 1,555 | 1,540 | 1,540 | 400 | 1,540 |
| 2007-11-07 | 1,541 | 1,550 | 1,540 | 1,550 | 2,600 | 1,550 |
| 2007-11-06 | 1,550 | 1,550 | 1,540 | 1,540 | 900 | 1,540 |
| 2007-11-05 | 1,550 | 1,550 | 1,542 | 1,542 | 1,000 | 1,542 |
| 2007-11-02 | 1,540 | 1,548 | 1,540 | 1,546 | 500 | 1,546 |
| 2007-11-01 | 1,543 | 1,543 | 1,543 | 1,543 | 500 | 1,543 |
| 2007-10-31 | 1,540 | 1,550 | 1,540 | 1,541 | 900 | 1,541 |
| 2007-10-30 | 1,545 | 1,547 | 1,545 | 1,547 | 400 | 1,547 |
| 2007-10-29 | 1,540 | 1,541 | 1,537 | 1,540 | 3,200 | 1,540 |
| 2007-10-26 | 1,540 | 1,541 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2007-10-25 | 1,541 | 1,542 | 1,540 | 1,540 | 700 | 1,540 |
| 2007-10-24 | 1,540 | 1,540 | 1,539 | 1,539 | 500 | 1,539 |
| 2007-10-23 | 1,540 | 1,541 | 1,538 | 1,540 | 2,000 | 1,540 |
| 2007-10-22 | 1,539 | 1,540 | 1,534 | 1,535 | 2,300 | 1,535 |
| 2007-10-19 | 1,549 | 1,550 | 1,544 | 1,545 | 1,600 | 1,545 |
| 2007-10-18 | 1,553 | 1,553 | 1,551 | 1,552 | 900 | 1,552 |
| 2007-10-17 | 1,554 | 1,554 | 1,553 | 1,554 | 500 | 1,554 |
| 2007-10-16 | 1,554 | 1,556 | 1,554 | 1,556 | 200 | 1,556 |
| 2007-10-15 | 1,554 | 1,555 | 1,554 | 1,554 | 500 | 1,554 |
| 2007-10-12 | 1,557 | 1,558 | 1,551 | 1,556 | 2,100 | 1,556 |
| 2007-10-11 | 1,557 | 1,558 | 1,557 | 1,558 | 800 | 1,558 |
| 2007-10-10 | 1,553 | 1,559 | 1,553 | 1,555 | 800 | 1,555 |
| 2007-10-09 | 1,546 | 1,554 | 1,546 | 1,553 | 1,200 | 1,553 |
| 2007-10-05 | 1,545 | 1,550 | 1,545 | 1,545 | 600 | 1,545 |
| 2007-10-04 | 1,543 | 1,548 | 1,543 | 1,545 | 3,500 | 1,545 |
| 2007-10-03 | 1,544 | 1,544 | 1,543 | 1,544 | 2,200 | 1,544 |
| 2007-10-02 | 1,544 | 1,545 | 1,543 | 1,544 | 1,800 | 1,544 |
| 2007-10-01 | 1,543 | 1,545 | 1,543 | 1,544 | 1,300 | 1,544 |
| 2007-09-28 | 1,540 | 1,543 | 1,540 | 1,542 | 2,300 | 1,542 |
| 2007-09-27 | 1,543 | 1,544 | 1,539 | 1,540 | 3,500 | 1,540 |
| 2007-09-26 | 1,549 | 1,550 | 1,544 | 1,545 | 2,300 | 1,545 |
| 2007-09-25 | 1,584 | 1,585 | 1,550 | 1,550 | 5,700 | 1,550 |
| 2007-09-21 | 1,586 | 1,587 | 1,584 | 1,587 | 8,800 | 1,587 |
| 2007-09-20 | 1,587 | 1,588 | 1,585 | 1,587 | 4,900 | 1,587 |
| 2007-09-19 | 1,587 | 1,588 | 1,585 | 1,588 | 9,100 | 1,588 |
| 2007-09-18 | 1,588 | 1,589 | 1,583 | 1,587 | 6,300 | 1,587 |
| 2007-09-14 | 1,589 | 1,590 | 1,585 | 1,586 | 2,400 | 1,586 |
| 2007-09-13 | 1,586 | 1,587 | 1,584 | 1,586 | 3,200 | 1,586 |
| 2007-09-12 | 1,588 | 1,590 | 1,586 | 1,586 | 1,700 | 1,586 |
| 2007-09-11 | 1,587 | 1,589 | 1,586 | 1,586 | 4,300 | 1,586 |
| 2007-09-10 | 1,588 | 1,590 | 1,581 | 1,586 | 4,300 | 1,586 |
| 2007-09-07 | 1,581 | 1,585 | 1,581 | 1,583 | 2,500 | 1,583 |
| 2007-09-06 | 1,580 | 1,581 | 1,574 | 1,581 | 3,600 | 1,581 |
| 2007-09-05 | 1,576 | 1,578 | 1,575 | 1,576 | 3,800 | 1,576 |
| 2007-09-04 | 1,575 | 1,579 | 1,568 | 1,576 | 2,400 | 1,576 |
| 2007-09-03 | 1,562 | 1,585 | 1,562 | 1,575 | 1,800 | 1,575 |
| 2007-08-31 | 1,555 | 1,560 | 1,555 | 1,560 | 4,100 | 1,560 |
| 2007-08-30 | 1,560 | 1,561 | 1,555 | 1,555 | 3,600 | 1,555 |
| 2007-08-29 | 1,560 | 1,560 | 1,555 | 1,560 | 1,600 | 1,560 |
| 2007-08-28 | 1,554 | 1,560 | 1,554 | 1,560 | 1,300 | 1,560 |
| 2007-08-27 | 1,555 | 1,557 | 1,555 | 1,556 | 4,900 | 1,556 |
| 2007-08-24 | 1,555 | 1,555 | 1,554 | 1,555 | 1,800 | 1,555 |
| 2007-08-23 | 1,550 | 1,555 | 1,550 | 1,555 | 3,700 | 1,555 |
| 2007-08-22 | 1,555 | 1,555 | 1,549 | 1,550 | 3,500 | 1,550 |
| 2007-08-21 | 1,550 | 1,555 | 1,550 | 1,554 | 600 | 1,554 |
| 2007-08-20 | 1,549 | 1,556 | 1,549 | 1,550 | 3,300 | 1,550 |
| 2007-08-17 | 1,558 | 1,558 | 1,550 | 1,557 | 3,600 | 1,557 |
| 2007-08-16 | 1,562 | 1,563 | 1,550 | 1,550 | 2,500 | 1,550 |
| 2007-08-15 | 1,571 | 1,575 | 1,564 | 1,564 | 3,700 | 1,564 |
| 2007-08-14 | 1,580 | 1,580 | 1,571 | 1,579 | 1,100 | 1,579 |
| 2007-08-13 | 1,582 | 1,582 | 1,574 | 1,580 | 1,100 | 1,580 |
| 2007-08-10 | 1,580 | 1,581 | 1,570 | 1,577 | 1,400 | 1,577 |
| 2007-08-09 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 1,579 |
| 2007-08-08 | 1,577 | 1,577 | 1,577 | 1,577 | 1,300 | 1,577 |
| 2007-08-07 | 1,575 | 1,578 | 1,565 | 1,577 | 4,400 | 1,577 |
| 2007-08-06 | 1,571 | 1,575 | 1,570 | 1,572 | 2,100 | 1,572 |
| 2007-08-03 | 1,576 | 1,576 | 1,571 | 1,575 | 800 | 1,575 |
| 2007-08-02 | 1,568 | 1,575 | 1,568 | 1,575 | 400 | 1,575 |
| 2007-08-01 | 1,570 | 1,570 | 1,568 | 1,570 | 2,200 | 1,570 |
| 2007-07-31 | 1,570 | 1,575 | 1,565 | 1,570 | 5,200 | 1,570 |
| 2007-07-30 | 1,570 | 1,571 | 1,570 | 1,570 | 1,700 | 1,570 |
| 2007-07-27 | 1,574 | 1,575 | 1,571 | 1,572 | 2,300 | 1,572 |
| 2007-07-26 | 1,575 | 1,575 | 1,574 | 1,575 | 1,300 | 1,575 |
| 2007-07-25 | 1,578 | 1,579 | 1,578 | 1,579 | 2,100 | 1,579 |
| 2007-07-24 | 1,579 | 1,579 | 1,574 | 1,579 | 1,600 | 1,579 |
| 2007-07-23 | 1,579 | 1,580 | 1,577 | 1,577 | 2,200 | 1,577 |
| 2007-07-20 | 1,583 | 1,584 | 1,579 | 1,580 | 900 | 1,580 |
| 2007-07-19 | 1,582 | 1,582 | 1,580 | 1,582 | 1,400 | 1,582 |
| 2007-07-18 | 1,588 | 1,589 | 1,582 | 1,582 | 1,900 | 1,582 |
| 2007-07-17 | 1,582 | 1,585 | 1,581 | 1,585 | 3,600 | 1,585 |
| 2007-07-13 | 1,588 | 1,588 | 1,581 | 1,581 | 3,400 | 1,581 |
| 2007-07-12 | 1,585 | 1,586 | 1,581 | 1,581 | 1,200 | 1,581 |
| 2007-07-11 | 1,581 | 1,586 | 1,581 | 1,585 | 1,900 | 1,585 |
| 2007-07-10 | 1,580 | 1,581 | 1,579 | 1,581 | 1,700 | 1,581 |
| 2007-07-09 | 1,579 | 1,580 | 1,579 | 1,580 | 3,700 | 1,580 |
| 2007-07-06 | 1,581 | 1,581 | 1,577 | 1,579 | 600 | 1,579 |
| 2007-07-05 | 1,577 | 1,581 | 1,577 | 1,580 | 1,500 | 1,580 |
| 2007-07-04 | 1,577 | 1,577 | 1,575 | 1,576 | 1,000 | 1,576 |
| 2007-07-03 | 1,575 | 1,577 | 1,575 | 1,577 | 1,700 | 1,577 |
| 2007-07-02 | 1,577 | 1,577 | 1,574 | 1,574 | 1,300 | 1,574 |
| 2007-06-29 | 1,571 | 1,577 | 1,571 | 1,577 | 900 | 1,577 |
| 2007-06-28 | 1,574 | 1,575 | 1,570 | 1,571 | 1,300 | 1,571 |
| 2007-06-27 | 1,575 | 1,576 | 1,574 | 1,575 | 3,400 | 1,575 |
| 2007-06-26 | 1,576 | 1,578 | 1,575 | 1,577 | 1,400 | 1,577 |
| 2007-06-25 | 1,575 | 1,577 | 1,575 | 1,577 | 2,100 | 1,577 |
| 2007-06-22 | 1,574 | 1,575 | 1,574 | 1,575 | 1,300 | 1,575 |
| 2007-06-21 | 1,574 | 1,575 | 1,574 | 1,574 | 2,500 | 1,574 |
| 2007-06-20 | 1,570 | 1,573 | 1,568 | 1,571 | 3,200 | 1,571 |
| 2007-06-19 | 1,567 | 1,571 | 1,551 | 1,568 | 6,600 | 1,568 |
| 2007-06-18 | 1,565 | 1,569 | 1,565 | 1,567 | 2,000 | 1,567 |
| 2007-06-15 | 1,559 | 1,565 | 1,559 | 1,565 | 3,300 | 1,565 |
| 2007-06-14 | 1,559 | 1,562 | 1,559 | 1,560 | 1,900 | 1,560 |
| 2007-06-13 | 1,560 | 1,561 | 1,558 | 1,559 | 1,000 | 1,559 |
| 2007-06-12 | 1,560 | 1,560 | 1,556 | 1,558 | 700 | 1,558 |
| 2007-06-11 | 1,559 | 1,561 | 1,555 | 1,555 | 3,700 | 1,555 |
| 2007-06-08 | 1,560 | 1,564 | 1,550 | 1,556 | 900 | 1,556 |
| 2007-06-07 | 1,560 | 1,560 | 1,550 | 1,556 | 1,700 | 1,556 |
| 2007-06-06 | 1,559 | 1,560 | 1,558 | 1,559 | 1,500 | 1,559 |
| 2007-06-05 | 1,560 | 1,561 | 1,558 | 1,558 | 1,900 | 1,558 |
| 2007-06-04 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2007-06-01 | 1,560 | 1,565 | 1,552 | 1,564 | 1,400 | 1,564 |
| 2007-05-31 | 1,557 | 1,559 | 1,551 | 1,559 | 2,800 | 1,559 |
| 2007-05-30 | 1,560 | 1,560 | 1,554 | 1,559 | 900 | 1,559 |
| 2007-05-29 | 1,550 | 1,559 | 1,550 | 1,559 | 500 | 1,559 |
| 2007-05-28 | 1,545 | 1,551 | 1,545 | 1,550 | 2,500 | 1,550 |
| 2007-05-25 | 1,540 | 1,545 | 1,539 | 1,545 | 2,200 | 1,545 |
| 2007-05-24 | 1,540 | 1,541 | 1,540 | 1,540 | 1,700 | 1,540 |
| 2007-05-23 | 1,539 | 1,541 | 1,539 | 1,540 | 600 | 1,540 |
| 2007-05-22 | 1,536 | 1,536 | 1,535 | 1,536 | 1,100 | 1,536 |
| 2007-05-21 | 1,540 | 1,541 | 1,536 | 1,536 | 1,600 | 1,536 |
| 2007-05-18 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2007-05-17 | 1,536 | 1,536 | 1,536 | 1,536 | 800 | 1,536 |
| 2007-05-16 | 1,537 | 1,538 | 1,537 | 1,538 | 200 | 1,538 |
| 2007-05-15 | 1,544 | 1,545 | 1,536 | 1,537 | 1,300 | 1,537 |
| 2007-05-14 | 1,534 | 1,545 | 1,534 | 1,544 | 2,000 | 1,544 |
| 2007-05-11 | 1,540 | 1,541 | 1,529 | 1,530 | 1,800 | 1,530 |
| 2007-05-10 | 1,548 | 1,556 | 1,540 | 1,540 | 5,100 | 1,540 |
| 2007-05-09 | 1,530 | 1,536 | 1,530 | 1,535 | 1,000 | 1,535 |
| 2007-05-08 | 1,535 | 1,535 | 1,532 | 1,532 | 2,200 | 1,532 |
| 2007-05-07 | 1,525 | 1,536 | 1,525 | 1,525 | 1,400 | 1,525 |
| 2007-05-02 | 1,530 | 1,531 | 1,524 | 1,525 | 1,400 | 1,525 |
| 2007-05-01 | 1,530 | 1,531 | 1,530 | 1,530 | 800 | 1,530 |
| 2007-04-27 | 1,530 | 1,533 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2007-04-26 | 1,521 | 1,531 | 1,520 | 1,531 | 600 | 1,531 |
| 2007-04-25 | 1,520 | 1,523 | 1,520 | 1,522 | 1,400 | 1,522 |
| 2007-04-24 | 1,525 | 1,525 | 1,519 | 1,520 | 800 | 1,520 |
| 2007-04-23 | 1,520 | 1,525 | 1,520 | 1,524 | 1,200 | 1,524 |
| 2007-04-20 | 1,523 | 1,523 | 1,520 | 1,520 | 1,300 | 1,520 |
| 2007-04-19 | 1,525 | 1,529 | 1,520 | 1,523 | 2,600 | 1,523 |
| 2007-04-18 | 1,525 | 1,525 | 1,524 | 1,525 | 700 | 1,525 |
| 2007-04-17 | 1,524 | 1,525 | 1,523 | 1,525 | 2,700 | 1,525 |
| 2007-04-16 | 1,527 | 1,527 | 1,523 | 1,523 | 700 | 1,523 |
| 2007-04-13 | 1,525 | 1,527 | 1,523 | 1,527 | 1,900 | 1,527 |
| 2007-04-12 | 1,525 | 1,526 | 1,524 | 1,524 | 900 | 1,524 |
| 2007-04-11 | 1,527 | 1,527 | 1,525 | 1,525 | 500 | 1,525 |
| 2007-04-10 | 1,527 | 1,529 | 1,523 | 1,525 | 4,300 | 1,525 |
| 2007-04-09 | 1,530 | 1,530 | 1,526 | 1,526 | 3,400 | 1,526 |
| 2007-04-06 | 1,528 | 1,530 | 1,527 | 1,529 | 2,600 | 1,529 |
| 2007-04-05 | 1,527 | 1,527 | 1,524 | 1,525 | 4,200 | 1,525 |
| 2007-04-04 | 1,528 | 1,528 | 1,527 | 1,527 | 1,600 | 1,527 |
| 2007-04-03 | 1,535 | 1,535 | 1,526 | 1,529 | 2,400 | 1,529 |
| 2007-04-02 | 1,539 | 1,539 | 1,532 | 1,532 | 800 | 1,532 |
| 2007-03-30 | 1,534 | 1,535 | 1,533 | 1,533 | 900 | 1,533 |
| 2007-03-29 | 1,533 | 1,536 | 1,533 | 1,536 | 2,200 | 1,536 |
| 2007-03-28 | 1,539 | 1,540 | 1,529 | 1,533 | 2,600 | 1,533 |
| 2007-03-27 | 1,542 | 1,555 | 1,525 | 1,540 | 8,000 | 1,540 |
| 2007-03-26 | 1,591 | 1,593 | 1,590 | 1,590 | 10,100 | 1,590 |
| 2007-03-23 | 1,589 | 1,593 | 1,588 | 1,592 | 16,400 | 1,592 |
| 2007-03-22 | 1,585 | 1,591 | 1,585 | 1,589 | 7,700 | 1,589 |
| 2007-03-20 | 1,587 | 1,588 | 1,585 | 1,585 | 9,700 | 1,585 |
| 2007-03-19 | 1,589 | 1,589 | 1,587 | 1,587 | 1,900 | 1,587 |
| 2007-03-16 | 1,590 | 1,591 | 1,587 | 1,588 | 2,700 | 1,588 |
| 2007-03-15 | 1,591 | 1,592 | 1,589 | 1,590 | 1,900 | 1,590 |
| 2007-03-14 | 1,584 | 1,591 | 1,584 | 1,591 | 3,800 | 1,591 |
| 2007-03-13 | 1,589 | 1,591 | 1,582 | 1,590 | 2,700 | 1,590 |
| 2007-03-12 | 1,581 | 1,590 | 1,581 | 1,590 | 500 | 1,590 |
| 2007-03-09 | 1,566 | 1,581 | 1,566 | 1,568 | 10,200 | 1,568 |
| 2007-03-08 | 1,576 | 1,582 | 1,576 | 1,582 | 5,600 | 1,582 |
| 2007-03-07 | 1,577 | 1,578 | 1,576 | 1,577 | 2,900 | 1,577 |
| 2007-03-06 | 1,566 | 1,577 | 1,560 | 1,576 | 8,400 | 1,576 |
| 2007-03-05 | 1,578 | 1,579 | 1,565 | 1,566 | 8,300 | 1,566 |
| 2007-03-02 | 1,571 | 1,579 | 1,571 | 1,578 | 2,400 | 1,578 |
| 2007-03-01 | 1,572 | 1,574 | 1,572 | 1,572 | 4,000 | 1,572 |
| 2007-02-28 | 1,574 | 1,575 | 1,565 | 1,572 | 4,800 | 1,572 |
| 2007-02-27 | 1,574 | 1,576 | 1,574 | 1,575 | 4,400 | 1,575 |
| 2007-02-26 | 1,575 | 1,575 | 1,570 | 1,574 | 2,100 | 1,574 |
| 2007-02-23 | 1,577 | 1,578 | 1,573 | 1,573 | 5,300 | 1,573 |
| 2007-02-22 | 1,575 | 1,580 | 1,575 | 1,575 | 4,200 | 1,575 |
| 2007-02-21 | 1,580 | 1,585 | 1,575 | 1,575 | 3,700 | 1,575 |
| 2007-02-20 | 1,576 | 1,582 | 1,576 | 1,580 | 3,500 | 1,580 |
| 2007-02-19 | 1,566 | 1,584 | 1,566 | 1,582 | 5,600 | 1,582 |
| 2007-02-16 | 1,567 | 1,568 | 1,561 | 1,563 | 3,600 | 1,563 |
| 2007-02-15 | 1,565 | 1,566 | 1,562 | 1,566 | 3,500 | 1,566 |
| 2007-02-14 | 1,565 | 1,566 | 1,560 | 1,563 | 3,200 | 1,563 |
| 2007-02-13 | 1,559 | 1,565 | 1,559 | 1,565 | 2,200 | 1,565 |
| 2007-02-09 | 1,550 | 1,559 | 1,550 | 1,559 | 3,200 | 1,559 |
| 2007-02-08 | 1,559 | 1,559 | 1,557 | 1,559 | 1,800 | 1,559 |
| 2007-02-07 | 1,557 | 1,558 | 1,555 | 1,558 | 4,600 | 1,558 |
| 2007-02-06 | 1,556 | 1,557 | 1,553 | 1,557 | 5,300 | 1,557 |
| 2007-02-05 | 1,556 | 1,556 | 1,555 | 1,556 | 400 | 1,556 |
| 2007-02-02 | 1,555 | 1,556 | 1,554 | 1,555 | 4,800 | 1,555 |
| 2007-02-01 | 1,550 | 1,555 | 1,550 | 1,554 | 400 | 1,554 |
| 2007-01-31 | 1,560 | 1,561 | 1,554 | 1,557 | 5,900 | 1,557 |
| 2007-01-30 | 1,561 | 1,565 | 1,559 | 1,560 | 7,400 | 1,560 |
| 2007-01-29 | 1,565 | 1,565 | 1,561 | 1,561 | 3,000 | 1,561 |
| 2007-01-26 | 1,567 | 1,567 | 1,561 | 1,563 | 500 | 1,563 |
| 2007-01-25 | 1,566 | 1,567 | 1,561 | 1,562 | 3,100 | 1,562 |
| 2007-01-24 | 1,565 | 1,566 | 1,562 | 1,566 | 3,800 | 1,566 |
| 2007-01-23 | 1,563 | 1,563 | 1,561 | 1,562 | 3,400 | 1,562 |
| 2007-01-22 | 1,564 | 1,565 | 1,562 | 1,562 | 5,900 | 1,562 |
| 2007-01-19 | 1,565 | 1,565 | 1,564 | 1,564 | 300 | 1,564 |
| 2007-01-18 | 1,556 | 1,568 | 1,556 | 1,567 | 1,900 | 1,567 |
| 2007-01-17 | 1,554 | 1,555 | 1,554 | 1,554 | 2,000 | 1,554 |
| 2007-01-16 | 1,551 | 1,555 | 1,551 | 1,554 | 1,500 | 1,554 |
| 2007-01-15 | 1,550 | 1,552 | 1,550 | 1,550 | 1,400 | 1,550 |
| 2007-01-12 | 1,550 | 1,553 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2007-01-11 | 1,544 | 1,551 | 1,529 | 1,550 | 11,000 | 1,550 |
| 2007-01-10 | 1,544 | 1,545 | 1,540 | 1,544 | 3,800 | 1,544 |
| 2007-01-09 | 1,542 | 1,551 | 1,542 | 1,551 | 2,200 | 1,551 |
| 2007-01-05 | 1,541 | 1,546 | 1,541 | 1,545 | 1,400 | 1,545 |
| 2007-01-04 | 1,540 | 1,541 | 1,540 | 1,541 | 1,800 | 1,541 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株
