2329 (株)東北新社 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 | 1,175 | 1,177 | 1,175 | 1,176 | 5,000 | 392 |
| 2007-12-27 | 1,175 | 1,195 | 1,175 | 1,195 | 10,800 | 398.33 |
| 2007-12-26 | 1,171 | 1,210 | 1,163 | 1,195 | 8,600 | 398.33 |
| 2007-12-25 | 1,190 | 1,200 | 1,180 | 1,200 | 20,800 | 400 |
| 2007-12-21 | 1,200 | 1,200 | 1,183 | 1,200 | 24,300 | 400 |
| 2007-12-20 | 1,231 | 1,245 | 1,220 | 1,239 | 29,200 | 413 |
| 2007-12-19 | 1,240 | 1,250 | 1,209 | 1,220 | 26,100 | 406.67 |
| 2007-12-18 | 1,210 | 1,245 | 1,202 | 1,245 | 11,400 | 415 |
| 2007-12-17 | 1,278 | 1,278 | 1,260 | 1,270 | 31,600 | 423.33 |
| 2007-12-14 | 1,280 | 1,280 | 1,260 | 1,280 | 14,800 | 426.67 |
| 2007-12-13 | 1,282 | 1,282 | 1,268 | 1,281 | 23,400 | 427 |
| 2007-12-12 | 1,280 | 1,285 | 1,259 | 1,282 | 29,100 | 427.33 |
| 2007-12-11 | 1,260 | 1,280 | 1,260 | 1,280 | 25,300 | 426.67 |
| 2007-12-10 | 1,210 | 1,280 | 1,174 | 1,260 | 24,600 | 420 |
| 2007-12-07 | 1,228 | 1,240 | 1,212 | 1,240 | 14,300 | 413.33 |
| 2007-12-06 | 1,230 | 1,235 | 1,211 | 1,220 | 22,100 | 406.67 |
| 2007-12-05 | 1,221 | 1,230 | 1,203 | 1,230 | 9,500 | 410 |
| 2007-12-04 | 1,200 | 1,229 | 1,200 | 1,210 | 33,300 | 403.33 |
| 2007-12-03 | 1,189 | 1,248 | 1,175 | 1,200 | 45,900 | 400 |
| 2007-11-30 | 1,150 | 1,180 | 1,125 | 1,173 | 74,100 | 391 |
| 2007-11-29 | 1,127 | 1,150 | 1,085 | 1,111 | 36,000 | 370.33 |
| 2007-11-28 | 1,125 | 1,147 | 1,080 | 1,147 | 29,200 | 382.33 |
| 2007-11-27 | 1,101 | 1,135 | 1,101 | 1,125 | 5,400 | 375 |
| 2007-11-26 | 1,136 | 1,147 | 1,120 | 1,135 | 18,500 | 378.33 |
| 2007-11-22 | 1,110 | 1,150 | 1,080 | 1,106 | 33,600 | 368.67 |
| 2007-11-21 | 1,125 | 1,140 | 1,120 | 1,126 | 49,800 | 375.33 |
| 2007-11-20 | 999 | 1,010 | 980 | 1,005 | 20,800 | 335 |
| 2007-11-19 | 1,025 | 1,026 | 995 | 1,004 | 13,500 | 334.67 |
| 2007-11-16 | 1,039 | 1,050 | 1,030 | 1,030 | 5,100 | 343.33 |
| 2007-11-15 | 1,060 | 1,063 | 1,033 | 1,042 | 11,700 | 347.33 |
| 2007-11-14 | 1,060 | 1,060 | 1,050 | 1,054 | 7,600 | 351.33 |
| 2007-11-13 | 1,060 | 1,062 | 1,023 | 1,048 | 7,400 | 349.33 |
| 2007-11-12 | 1,040 | 1,072 | 1,025 | 1,059 | 6,900 | 353 |
| 2007-11-09 | 1,050 | 1,100 | 1,050 | 1,073 | 20,000 | 357.67 |
| 2007-11-08 | 1,084 | 1,093 | 1,080 | 1,090 | 11,700 | 363.33 |
| 2007-11-07 | 1,129 | 1,132 | 1,104 | 1,104 | 12,400 | 368 |
| 2007-11-06 | 1,098 | 1,120 | 1,093 | 1,109 | 13,800 | 369.67 |
| 2007-11-05 | 1,107 | 1,110 | 1,070 | 1,097 | 16,700 | 365.67 |
| 2007-11-02 | 1,070 | 1,107 | 1,060 | 1,107 | 38,000 | 369 |
| 2007-11-01 | 1,107 | 1,112 | 1,080 | 1,110 | 20,900 | 370 |
| 2007-10-31 | 1,099 | 1,110 | 1,089 | 1,110 | 15,300 | 370 |
| 2007-10-30 | 1,075 | 1,098 | 1,075 | 1,098 | 18,500 | 366 |
| 2007-10-29 | 1,040 | 1,080 | 1,038 | 1,079 | 111,400 | 359.67 |
| 2007-10-26 | 1,015 | 1,020 | 1,003 | 1,020 | 45,100 | 340 |
| 2007-10-25 | 1,000 | 1,009 | 999 | 1,000 | 37,300 | 333.33 |
| 2007-10-24 | 1,009 | 1,023 | 997 | 1,000 | 52,300 | 333.33 |
| 2007-10-23 | 1,020 | 1,040 | 983 | 989 | 109,200 | 329.67 |
| 2007-10-22 | 1,026 | 1,045 | 1,001 | 1,010 | 43,700 | 336.67 |
| 2007-10-19 | 1,130 | 1,146 | 1,066 | 1,066 | 27,100 | 355.33 |
| 2007-10-18 | 1,131 | 1,150 | 1,130 | 1,130 | 8,900 | 376.67 |
| 2007-10-17 | 1,170 | 1,170 | 1,130 | 1,130 | 6,400 | 376.67 |
| 2007-10-16 | 1,190 | 1,190 | 1,166 | 1,171 | 6,800 | 390.33 |
| 2007-10-15 | 1,180 | 1,190 | 1,170 | 1,190 | 6,400 | 396.67 |
| 2007-10-12 | 1,185 | 1,185 | 1,172 | 1,180 | 5,900 | 393.33 |
| 2007-10-11 | 1,170 | 1,190 | 1,165 | 1,185 | 34,600 | 395 |
| 2007-10-10 | 1,166 | 1,178 | 1,160 | 1,165 | 7,100 | 388.33 |
| 2007-10-09 | 1,155 | 1,175 | 1,155 | 1,157 | 16,400 | 385.67 |
| 2007-10-05 | 1,176 | 1,194 | 1,143 | 1,143 | 33,800 | 381 |
| 2007-10-04 | 1,180 | 1,180 | 1,147 | 1,165 | 24,200 | 388.33 |
| 2007-10-03 | 1,159 | 1,190 | 1,159 | 1,170 | 23,900 | 390 |
| 2007-10-02 | 1,100 | 1,162 | 1,095 | 1,139 | 22,200 | 379.67 |
| 2007-10-01 | 1,081 | 1,100 | 1,080 | 1,094 | 16,000 | 364.67 |
| 2007-09-28 | 1,101 | 1,127 | 1,074 | 1,090 | 18,500 | 363.33 |
| 2007-09-27 | 1,092 | 1,110 | 1,092 | 1,100 | 40,500 | 366.67 |
| 2007-09-26 | 1,105 | 1,105 | 1,077 | 1,095 | 24,000 | 365 |
| 2007-09-25 | 1,085 | 1,085 | 1,082 | 1,085 | 1,700 | 361.67 |
| 2007-09-21 | 1,105 | 1,105 | 1,081 | 1,082 | 4,200 | 360.67 |
| 2007-09-20 | 1,106 | 1,110 | 1,100 | 1,105 | 5,800 | 368.33 |
| 2007-09-19 | 1,111 | 1,130 | 1,102 | 1,126 | 10,100 | 375.33 |
| 2007-09-18 | 1,137 | 1,137 | 1,085 | 1,110 | 13,000 | 370 |
| 2007-09-14 | 1,123 | 1,140 | 1,122 | 1,125 | 22,300 | 375 |
| 2007-09-13 | 1,107 | 1,144 | 1,107 | 1,140 | 33,800 | 380 |
| 2007-09-12 | 1,184 | 1,184 | 1,117 | 1,127 | 63,600 | 375.67 |
| 2007-09-11 | 1,082 | 1,105 | 1,082 | 1,084 | 24,400 | 361.33 |
| 2007-09-10 | 1,070 | 1,119 | 1,070 | 1,097 | 8,800 | 365.67 |
| 2007-09-07 | 1,101 | 1,148 | 1,080 | 1,108 | 37,200 | 369.33 |
| 2007-09-06 | 1,100 | 1,100 | 1,080 | 1,081 | 8,300 | 360.33 |
| 2007-09-05 | 1,132 | 1,135 | 1,080 | 1,080 | 31,900 | 360 |
| 2007-09-04 | 1,118 | 1,119 | 1,100 | 1,110 | 5,400 | 370 |
| 2007-09-03 | 1,154 | 1,154 | 1,103 | 1,138 | 21,600 | 379.33 |
| 2007-08-31 | 1,061 | 1,155 | 1,061 | 1,155 | 10,800 | 385 |
| 2007-08-30 | 1,050 | 1,053 | 1,041 | 1,052 | 6,200 | 350.67 |
| 2007-08-29 | 1,051 | 1,060 | 1,050 | 1,050 | 5,500 | 350 |
| 2007-08-28 | 1,059 | 1,060 | 1,059 | 1,059 | 4,800 | 353 |
| 2007-08-27 | 1,080 | 1,081 | 1,051 | 1,059 | 12,400 | 353 |
| 2007-08-24 | 1,150 | 1,159 | 1,080 | 1,080 | 12,600 | 360 |
| 2007-08-23 | 1,100 | 1,103 | 1,097 | 1,102 | 7,300 | 367.33 |
| 2007-08-22 | 1,102 | 1,110 | 1,097 | 1,097 | 1,900 | 365.67 |
| 2007-08-21 | 1,090 | 1,120 | 1,081 | 1,102 | 7,100 | 367.33 |
| 2007-08-20 | 1,120 | 1,160 | 1,090 | 1,090 | 7,900 | 363.33 |
| 2007-08-17 | 1,120 | 1,175 | 1,120 | 1,126 | 19,000 | 375.33 |
| 2007-08-16 | 1,172 | 1,177 | 1,140 | 1,160 | 14,700 | 386.67 |
| 2007-08-15 | 1,168 | 1,168 | 1,110 | 1,167 | 16,700 | 389 |
| 2007-08-14 | 1,150 | 1,169 | 1,129 | 1,169 | 7,500 | 389.67 |
| 2007-08-13 | 1,143 | 1,160 | 1,140 | 1,150 | 8,400 | 383.33 |
| 2007-08-10 | 1,163 | 1,179 | 1,123 | 1,123 | 9,300 | 374.33 |
| 2007-08-09 | 1,185 | 1,185 | 1,153 | 1,161 | 24,600 | 387 |
| 2007-08-08 | 1,195 | 1,196 | 1,190 | 1,194 | 7,900 | 398 |
| 2007-08-07 | 1,199 | 1,200 | 1,181 | 1,181 | 3,600 | 393.67 |
| 2007-08-06 | 1,191 | 1,200 | 1,191 | 1,195 | 10,400 | 398.33 |
| 2007-08-03 | 1,188 | 1,198 | 1,188 | 1,191 | 1,600 | 397 |
| 2007-08-02 | 1,175 | 1,200 | 1,160 | 1,188 | 5,000 | 396 |
| 2007-08-01 | 1,172 | 1,200 | 1,170 | 1,176 | 3,200 | 392 |
| 2007-07-31 | 1,186 | 1,200 | 1,163 | 1,200 | 4,900 | 400 |
| 2007-07-30 | 1,165 | 1,169 | 1,150 | 1,169 | 3,200 | 389.67 |
| 2007-07-27 | 1,160 | 1,170 | 1,150 | 1,150 | 9,300 | 383.33 |
| 2007-07-26 | 1,159 | 1,173 | 1,155 | 1,173 | 2,600 | 391 |
| 2007-07-25 | 1,150 | 1,160 | 1,150 | 1,152 | 13,100 | 384 |
| 2007-07-24 | 1,160 | 1,160 | 1,125 | 1,126 | 9,300 | 375.33 |
| 2007-07-23 | 1,145 | 1,165 | 1,141 | 1,151 | 4,700 | 383.67 |
| 2007-07-20 | 1,183 | 1,195 | 1,123 | 1,165 | 11,900 | 388.33 |
| 2007-07-19 | 1,208 | 1,208 | 1,195 | 1,201 | 9,100 | 400.33 |
| 2007-07-18 | 1,211 | 1,219 | 1,200 | 1,201 | 24,800 | 400.33 |
| 2007-07-17 | 1,213 | 1,217 | 1,210 | 1,210 | 12,900 | 403.33 |
| 2007-07-13 | 1,202 | 1,224 | 1,200 | 1,210 | 6,400 | 403.33 |
| 2007-07-12 | 1,213 | 1,226 | 1,197 | 1,199 | 18,200 | 399.67 |
| 2007-07-11 | 1,219 | 1,254 | 1,210 | 1,253 | 32,000 | 417.67 |
| 2007-07-10 | 1,204 | 1,220 | 1,202 | 1,205 | 16,000 | 401.67 |
| 2007-07-09 | 1,201 | 1,210 | 1,201 | 1,202 | 8,800 | 400.67 |
| 2007-07-06 | 1,202 | 1,206 | 1,201 | 1,201 | 6,400 | 400.33 |
| 2007-07-05 | 1,201 | 1,220 | 1,201 | 1,220 | 9,100 | 406.67 |
| 2007-07-04 | 1,201 | 1,203 | 1,200 | 1,200 | 15,900 | 400 |
| 2007-07-03 | 1,265 | 1,265 | 1,181 | 1,201 | 24,700 | 400.33 |
| 2007-07-02 | 1,300 | 1,300 | 1,261 | 1,265 | 12,200 | 421.67 |
| 2007-06-29 | 1,280 | 1,290 | 1,275 | 1,290 | 18,300 | 430 |
| 2007-06-28 | 1,250 | 1,275 | 1,249 | 1,275 | 27,700 | 425 |
| 2007-06-27 | 1,220 | 1,230 | 1,195 | 1,210 | 13,700 | 403.33 |
| 2007-06-26 | 1,230 | 1,240 | 1,180 | 1,220 | 34,700 | 406.67 |
| 2007-06-25 | 1,239 | 1,285 | 1,215 | 1,250 | 45,100 | 416.67 |
| 2007-06-22 | 1,273 | 1,322 | 1,252 | 1,299 | 145,400 | 433 |
| 2007-06-21 | 1,240 | 1,270 | 1,230 | 1,269 | 131,700 | 423 |
| 2007-06-20 | 1,150 | 1,205 | 1,150 | 1,200 | 70,100 | 400 |
| 2007-06-19 | 1,106 | 1,140 | 1,106 | 1,130 | 37,500 | 376.67 |
| 2007-06-18 | 1,100 | 1,107 | 1,095 | 1,105 | 22,100 | 368.33 |
| 2007-06-15 | 1,080 | 1,100 | 1,075 | 1,086 | 34,900 | 362 |
| 2007-06-14 | 1,050 | 1,061 | 1,041 | 1,053 | 35,200 | 351 |
| 2007-06-13 | 1,088 | 1,088 | 1,055 | 1,070 | 23,000 | 356.67 |
| 2007-06-12 | 1,125 | 1,125 | 1,096 | 1,107 | 28,700 | 369 |
| 2007-06-11 | 1,074 | 1,125 | 1,074 | 1,125 | 43,000 | 375 |
| 2007-06-08 | 1,050 | 1,090 | 1,040 | 1,073 | 27,200 | 357.67 |
| 2007-06-07 | 1,025 | 1,090 | 1,023 | 1,055 | 53,500 | 351.67 |
| 2007-06-06 | 1,021 | 1,023 | 1,015 | 1,019 | 27,100 | 339.67 |
| 2007-06-05 | 1,021 | 1,028 | 1,006 | 1,028 | 32,000 | 342.67 |
| 2007-06-04 | 1,035 | 1,044 | 1,026 | 1,030 | 53,000 | 343.33 |
| 2007-06-01 | 1,020 | 1,027 | 1,015 | 1,027 | 19,700 | 342.33 |
| 2007-05-31 | 1,011 | 1,050 | 1,011 | 1,050 | 56,000 | 350 |
| 2007-05-30 | 1,007 | 1,052 | 1,003 | 1,025 | 35,300 | 341.67 |
| 2007-05-29 | 1,010 | 1,012 | 1,002 | 1,005 | 18,100 | 335 |
| 2007-05-28 | 1,009 | 1,015 | 1,009 | 1,012 | 30,000 | 337.33 |
| 2007-05-25 | 1,009 | 1,009 | 1,001 | 1,002 | 13,300 | 334 |
| 2007-05-24 | 1,019 | 1,019 | 1,007 | 1,017 | 7,300 | 339 |
| 2007-05-23 | 1,060 | 1,060 | 1,043 | 1,043 | 20,700 | 347.67 |
| 2007-05-22 | 1,050 | 1,074 | 1,042 | 1,055 | 43,600 | 351.67 |
| 2007-05-21 | 1,030 | 1,035 | 1,025 | 1,030 | 34,600 | 343.33 |
| 2007-05-18 | 1,050 | 1,054 | 1,020 | 1,029 | 35,000 | 343 |
| 2007-05-17 | 1,009 | 1,020 | 1,005 | 1,013 | 11,900 | 337.67 |
| 2007-05-16 | 1,014 | 1,020 | 1,001 | 1,006 | 10,200 | 335.33 |
| 2007-05-15 | 1,039 | 1,039 | 1,014 | 1,014 | 8,800 | 338 |
| 2007-05-14 | 1,041 | 1,070 | 1,032 | 1,039 | 13,200 | 346.33 |
| 2007-05-11 | 1,050 | 1,060 | 1,027 | 1,060 | 7,100 | 353.33 |
| 2007-05-10 | 1,065 | 1,075 | 1,040 | 1,040 | 29,700 | 346.67 |
| 2007-05-09 | 1,080 | 1,083 | 1,070 | 1,077 | 9,100 | 359 |
| 2007-05-08 | 1,080 | 1,080 | 1,071 | 1,080 | 7,900 | 360 |
| 2007-05-07 | 1,062 | 1,080 | 1,062 | 1,080 | 26,400 | 360 |
| 2007-05-02 | 1,049 | 1,074 | 1,049 | 1,062 | 13,200 | 354 |
| 2007-05-01 | 1,040 | 1,040 | 1,040 | 1,040 | 3,400 | 346.67 |
| 2007-04-27 | 1,023 | 1,050 | 1,010 | 1,049 | 15,200 | 349.67 |
| 2007-04-26 | 1,025 | 1,025 | 1,001 | 1,005 | 11,700 | 335 |
| 2007-04-25 | 1,049 | 1,059 | 1,022 | 1,025 | 8,200 | 341.67 |
| 2007-04-24 | 1,080 | 1,090 | 1,050 | 1,069 | 8,800 | 356.33 |
| 2007-04-23 | 1,090 | 1,097 | 1,085 | 1,090 | 11,600 | 363.33 |
| 2007-04-20 | 1,100 | 1,100 | 1,070 | 1,097 | 13,700 | 365.67 |
| 2007-04-19 | 1,100 | 1,110 | 1,085 | 1,104 | 18,200 | 368 |
| 2007-04-18 | 1,090 | 1,130 | 1,080 | 1,120 | 32,400 | 373.33 |
| 2007-04-17 | 1,126 | 1,152 | 1,078 | 1,150 | 58,600 | 383.33 |
| 2007-04-16 | 1,201 | 1,201 | 1,150 | 1,151 | 8,600 | 383.67 |
| 2007-04-13 | 1,208 | 1,208 | 1,200 | 1,200 | 14,700 | 400 |
| 2007-04-12 | 1,230 | 1,249 | 1,200 | 1,208 | 5,400 | 402.67 |
| 2007-04-11 | 1,250 | 1,259 | 1,240 | 1,245 | 10,600 | 415 |
| 2007-04-10 | 1,231 | 1,269 | 1,231 | 1,250 | 4,800 | 416.67 |
| 2007-04-09 | 1,275 | 1,280 | 1,230 | 1,230 | 39,400 | 410 |
| 2007-04-06 | 1,275 | 1,277 | 1,270 | 1,275 | 22,100 | 425 |
| 2007-04-05 | 1,280 | 1,283 | 1,270 | 1,277 | 19,500 | 425.67 |
| 2007-04-04 | 1,285 | 1,290 | 1,275 | 1,280 | 26,100 | 426.67 |
| 2007-04-03 | 1,290 | 1,295 | 1,280 | 1,285 | 47,400 | 428.33 |
| 2007-04-02 | 1,270 | 1,285 | 1,260 | 1,285 | 20,300 | 428.33 |
| 2007-03-30 | 1,250 | 1,275 | 1,248 | 1,275 | 22,500 | 425 |
| 2007-03-29 | 1,245 | 1,265 | 1,245 | 1,250 | 27,200 | 416.67 |
| 2007-03-28 | 1,215 | 1,255 | 1,215 | 1,245 | 25,600 | 415 |
| 2007-03-27 | 1,225 | 1,230 | 1,220 | 1,220 | 12,800 | 406.67 |
| 2007-03-26 | 1,223 | 1,234 | 1,223 | 1,225 | 24,800 | 408.33 |
| 2007-03-23 | 1,191 | 1,226 | 1,185 | 1,220 | 27,500 | 406.67 |
| 2007-03-22 | 1,140 | 1,230 | 1,140 | 1,180 | 43,200 | 393.33 |
| 2007-03-20 | 1,130 | 1,148 | 1,130 | 1,138 | 31,300 | 379.33 |
| 2007-03-19 | 1,130 | 1,139 | 1,130 | 1,133 | 11,300 | 377.67 |
| 2007-03-16 | 1,139 | 1,139 | 1,105 | 1,132 | 9,600 | 377.33 |
| 2007-03-15 | 1,132 | 1,132 | 1,102 | 1,104 | 19,100 | 368 |
| 2007-03-14 | 1,120 | 1,134 | 1,120 | 1,120 | 12,000 | 373.33 |
| 2007-03-13 | 1,120 | 1,145 | 1,119 | 1,145 | 20,400 | 381.67 |
| 2007-03-12 | 1,105 | 1,124 | 1,099 | 1,106 | 24,600 | 368.67 |
| 2007-03-09 | 1,125 | 1,160 | 1,101 | 1,101 | 20,800 | 367 |
| 2007-03-08 | 1,141 | 1,179 | 1,131 | 1,165 | 34,200 | 388.33 |
| 2007-03-07 | 1,155 | 1,170 | 1,121 | 1,121 | 19,100 | 373.67 |
| 2007-03-06 | 1,120 | 1,154 | 1,120 | 1,149 | 9,500 | 383 |
| 2007-03-05 | 1,151 | 1,155 | 1,102 | 1,102 | 41,700 | 367.33 |
| 2007-03-02 | 1,149 | 1,160 | 1,148 | 1,151 | 21,300 | 383.67 |
| 2007-03-01 | 1,140 | 1,160 | 1,095 | 1,115 | 20,800 | 371.67 |
| 2007-02-28 | 1,052 | 1,149 | 1,052 | 1,145 | 16,400 | 381.67 |
| 2007-02-27 | 1,162 | 1,172 | 1,160 | 1,172 | 33,000 | 390.67 |
| 2007-02-26 | 1,150 | 1,169 | 1,150 | 1,163 | 19,000 | 387.67 |
| 2007-02-23 | 1,080 | 1,170 | 1,070 | 1,150 | 58,400 | 383.33 |
| 2007-02-22 | 1,060 | 1,078 | 1,060 | 1,071 | 16,500 | 357 |
| 2007-02-21 | 1,035 | 1,040 | 1,035 | 1,037 | 37,400 | 345.67 |
| 2007-02-20 | 1,040 | 1,045 | 1,035 | 1,038 | 14,200 | 346 |
| 2007-02-19 | 1,060 | 1,067 | 1,038 | 1,038 | 7,800 | 346 |
| 2007-02-16 | 1,060 | 1,060 | 1,050 | 1,055 | 12,100 | 351.67 |
| 2007-02-15 | 1,010 | 1,066 | 1,004 | 1,060 | 58,200 | 353.33 |
| 2007-02-14 | 1,011 | 1,023 | 996 | 1,009 | 30,600 | 336.33 |
| 2007-02-13 | 1,025 | 1,025 | 1,015 | 1,019 | 30,800 | 339.67 |
| 2007-02-09 | 1,030 | 1,031 | 1,028 | 1,030 | 35,900 | 343.33 |
| 2007-02-08 | 1,035 | 1,035 | 1,030 | 1,031 | 31,400 | 343.67 |
| 2007-02-07 | 1,038 | 1,038 | 1,035 | 1,035 | 37,900 | 345 |
| 2007-02-06 | 1,050 | 1,050 | 1,039 | 1,039 | 23,500 | 346.33 |
| 2007-02-05 | 1,015 | 1,050 | 1,015 | 1,039 | 32,600 | 346.33 |
| 2007-02-02 | 1,010 | 1,022 | 1,005 | 1,012 | 34,900 | 337.33 |
| 2007-02-01 | 1,040 | 1,040 | 1,004 | 1,005 | 13,300 | 335 |
| 2007-01-31 | 1,051 | 1,060 | 1,043 | 1,043 | 10,000 | 347.67 |
| 2007-01-30 | 1,075 | 1,075 | 1,050 | 1,050 | 18,600 | 350 |
| 2007-01-29 | 1,088 | 1,088 | 1,075 | 1,080 | 22,800 | 360 |
| 2007-01-26 | 1,090 | 1,090 | 1,080 | 1,088 | 17,600 | 362.67 |
| 2007-01-25 | 1,090 | 1,095 | 1,072 | 1,088 | 28,200 | 362.67 |
| 2007-01-24 | 1,065 | 1,075 | 1,062 | 1,069 | 17,700 | 356.33 |
| 2007-01-23 | 1,060 | 1,066 | 1,059 | 1,063 | 30,500 | 354.33 |
| 2007-01-22 | 1,050 | 1,069 | 1,045 | 1,059 | 51,800 | 353 |
| 2007-01-19 | 1,030 | 1,040 | 1,025 | 1,040 | 34,900 | 346.67 |
| 2007-01-18 | 1,040 | 1,044 | 1,030 | 1,030 | 5,100 | 343.33 |
| 2007-01-17 | 1,025 | 1,044 | 1,025 | 1,043 | 14,100 | 347.67 |
| 2007-01-16 | 1,038 | 1,041 | 1,025 | 1,025 | 30,400 | 341.67 |
| 2007-01-15 | 1,040 | 1,047 | 1,038 | 1,044 | 28,000 | 348 |
| 2007-01-12 | 1,020 | 1,041 | 1,020 | 1,040 | 33,800 | 346.67 |
| 2007-01-11 | 1,040 | 1,053 | 1,000 | 1,001 | 38,000 | 333.67 |
| 2007-01-10 | 1,047 | 1,050 | 1,042 | 1,050 | 40,900 | 350 |
| 2007-01-09 | 1,040 | 1,058 | 1,040 | 1,046 | 22,700 | 348.67 |
| 2007-01-05 | 1,060 | 1,063 | 1,005 | 1,036 | 21,900 | 345.33 |
| 2007-01-04 | 1,055 | 1,062 | 1,055 | 1,060 | 10,500 | 353.33 |
分割・併合履歴 ： [2024-06-27]1株→3株 [2006-03-28]1株→2株