2433 (株)博報堂DYホールディングス 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 | 6,250 | 6,280 | 6,170 | 6,200 | 45,310 | 620 |
| 2007-12-27 | 6,320 | 6,320 | 6,230 | 6,240 | 49,610 | 624 |
| 2007-12-26 | 6,290 | 6,310 | 6,260 | 6,310 | 43,790 | 631 |
| 2007-12-25 | 6,260 | 6,290 | 6,240 | 6,280 | 42,250 | 628 |
| 2007-12-21 | 6,190 | 6,250 | 6,100 | 6,250 | 112,690 | 625 |
| 2007-12-20 | 6,190 | 6,220 | 6,090 | 6,100 | 102,250 | 610 |
| 2007-12-19 | 6,230 | 6,260 | 6,160 | 6,210 | 76,000 | 621 |
| 2007-12-18 | 6,050 | 6,280 | 6,040 | 6,220 | 126,990 | 622 |
| 2007-12-17 | 6,220 | 6,280 | 6,140 | 6,140 | 141,230 | 614 |
| 2007-12-14 | 6,340 | 6,380 | 6,200 | 6,320 | 265,650 | 632 |
| 2007-12-13 | 6,330 | 6,420 | 6,300 | 6,410 | 241,630 | 641 |
| 2007-12-12 | 6,330 | 6,350 | 6,180 | 6,350 | 161,340 | 635 |
| 2007-12-11 | 6,340 | 6,410 | 6,300 | 6,330 | 129,530 | 633 |
| 2007-12-10 | 6,360 | 6,400 | 6,270 | 6,330 | 158,730 | 633 |
| 2007-12-07 | 6,430 | 6,460 | 6,370 | 6,410 | 215,670 | 641 |
| 2007-12-06 | 6,220 | 6,430 | 6,140 | 6,420 | 287,050 | 642 |
| 2007-12-05 | 6,180 | 6,190 | 6,040 | 6,140 | 172,850 | 614 |
| 2007-12-04 | 6,270 | 6,280 | 6,180 | 6,220 | 159,830 | 622 |
| 2007-12-03 | 6,490 | 6,490 | 6,320 | 6,350 | 244,140 | 635 |
| 2007-11-30 | 6,410 | 6,580 | 6,400 | 6,460 | 214,370 | 646 |
| 2007-11-29 | 6,590 | 6,590 | 6,440 | 6,510 | 134,070 | 651 |
| 2007-11-28 | 6,590 | 6,610 | 6,460 | 6,520 | 71,810 | 652 |
| 2007-11-27 | 6,650 | 6,650 | 6,400 | 6,580 | 153,830 | 658 |
| 2007-11-26 | 6,580 | 6,660 | 6,530 | 6,640 | 126,850 | 664 |
| 2007-11-22 | 6,360 | 6,600 | 6,280 | 6,480 | 141,840 | 648 |
| 2007-11-21 | 6,500 | 6,580 | 6,430 | 6,450 | 147,150 | 645 |
| 2007-11-20 | 6,510 | 6,610 | 6,240 | 6,520 | 215,420 | 652 |
| 2007-11-19 | 6,800 | 6,870 | 6,570 | 6,610 | 196,510 | 661 |
| 2007-11-16 | 6,950 | 6,950 | 6,720 | 6,840 | 173,620 | 684 |
| 2007-11-15 | 7,400 | 7,440 | 7,080 | 7,150 | 230,020 | 715 |
| 2007-11-14 | 7,050 | 7,090 | 6,830 | 7,000 | 171,910 | 700 |
| 2007-11-13 | 7,030 | 7,140 | 6,910 | 7,050 | 85,510 | 705 |
| 2007-11-12 | 7,210 | 7,260 | 7,090 | 7,100 | 109,600 | 710 |
| 2007-11-09 | 7,330 | 7,430 | 7,150 | 7,290 | 153,580 | 729 |
| 2007-11-08 | 7,210 | 7,410 | 7,090 | 7,330 | 163,340 | 733 |
| 2007-11-07 | 7,600 | 7,610 | 7,230 | 7,510 | 139,020 | 751 |
| 2007-11-06 | 7,700 | 7,770 | 7,620 | 7,650 | 101,500 | 765 |
| 2007-11-05 | 7,650 | 7,830 | 7,600 | 7,690 | 93,280 | 769 |
| 2007-11-02 | 7,670 | 7,900 | 7,580 | 7,750 | 200,530 | 775 |
| 2007-11-01 | 7,760 | 7,760 | 7,350 | 7,570 | 367,520 | 757 |
| 2007-10-31 | 8,230 | 8,370 | 8,200 | 8,350 | 81,160 | 835 |
| 2007-10-30 | 8,270 | 8,270 | 8,130 | 8,220 | 70,970 | 822 |
| 2007-10-29 | 8,220 | 8,300 | 8,210 | 8,260 | 37,930 | 826 |
| 2007-10-26 | 8,270 | 8,280 | 8,150 | 8,210 | 58,640 | 821 |
| 2007-10-25 | 8,190 | 8,260 | 8,070 | 8,210 | 62,180 | 821 |
| 2007-10-24 | 8,320 | 8,390 | 8,230 | 8,280 | 62,580 | 828 |
| 2007-10-23 | 8,130 | 8,390 | 8,120 | 8,330 | 45,710 | 833 |
| 2007-10-22 | 8,080 | 8,260 | 8,080 | 8,230 | 53,700 | 823 |
| 2007-10-19 | 8,490 | 8,490 | 8,220 | 8,280 | 54,900 | 828 |
| 2007-10-18 | 8,400 | 8,540 | 8,330 | 8,450 | 59,850 | 845 |
| 2007-10-17 | 8,570 | 8,570 | 8,280 | 8,380 | 132,050 | 838 |
| 2007-10-16 | 8,600 | 8,670 | 8,470 | 8,470 | 105,380 | 847 |
| 2007-10-15 | 8,440 | 8,600 | 8,420 | 8,570 | 99,740 | 857 |
| 2007-10-12 | 8,260 | 8,410 | 8,260 | 8,340 | 95,560 | 834 |
| 2007-10-11 | 8,370 | 8,370 | 8,210 | 8,340 | 63,320 | 834 |
| 2007-10-10 | 8,380 | 8,380 | 8,260 | 8,320 | 48,450 | 832 |
| 2007-10-09 | 8,170 | 8,380 | 8,160 | 8,330 | 121,280 | 833 |
| 2007-10-05 | 8,200 | 8,320 | 8,150 | 8,270 | 100,070 | 827 |
| 2007-10-04 | 8,150 | 8,160 | 8,020 | 8,130 | 96,330 | 813 |
| 2007-10-03 | 8,270 | 8,290 | 8,190 | 8,260 | 70,660 | 826 |
| 2007-10-02 | 8,190 | 8,280 | 8,150 | 8,240 | 86,890 | 824 |
| 2007-10-01 | 8,070 | 8,140 | 8,040 | 8,140 | 51,900 | 814 |
| 2007-09-28 | 8,020 | 8,100 | 7,930 | 8,060 | 104,170 | 806 |
| 2007-09-27 | 7,930 | 8,010 | 7,890 | 7,990 | 49,530 | 799 |
| 2007-09-26 | 7,850 | 7,930 | 7,830 | 7,930 | 41,010 | 793 |
| 2007-09-25 | 8,000 | 8,000 | 7,770 | 7,890 | 92,070 | 789 |
| 2007-09-21 | 8,150 | 8,150 | 7,900 | 7,940 | 84,250 | 794 |
| 2007-09-20 | 7,990 | 8,030 | 7,820 | 7,960 | 89,920 | 796 |
| 2007-09-19 | 7,970 | 8,100 | 7,960 | 8,000 | 52,090 | 800 |
| 2007-09-18 | 8,080 | 8,090 | 7,820 | 7,870 | 62,830 | 787 |
| 2007-09-14 | 7,940 | 8,060 | 7,870 | 7,980 | 144,110 | 798 |
| 2007-09-13 | 8,070 | 8,110 | 7,900 | 7,970 | 80,170 | 797 |
| 2007-09-12 | 8,120 | 8,190 | 8,000 | 8,060 | 87,820 | 806 |
| 2007-09-11 | 8,100 | 8,180 | 8,040 | 8,080 | 96,280 | 808 |
| 2007-09-10 | 8,280 | 8,350 | 8,150 | 8,200 | 149,230 | 820 |
| 2007-09-07 | 7,990 | 8,230 | 7,990 | 8,230 | 106,510 | 823 |
| 2007-09-06 | 8,030 | 8,090 | 7,920 | 8,080 | 119,190 | 808 |
| 2007-09-05 | 7,940 | 8,040 | 7,920 | 7,960 | 95,900 | 796 |
| 2007-09-04 | 8,000 | 8,110 | 7,950 | 8,090 | 90,620 | 809 |
| 2007-09-03 | 8,000 | 8,060 | 7,900 | 7,990 | 100,130 | 799 |
| 2007-08-31 | 8,120 | 8,150 | 7,880 | 8,050 | 207,230 | 805 |
| 2007-08-30 | 8,110 | 8,160 | 8,020 | 8,150 | 136,610 | 815 |
| 2007-08-29 | 8,150 | 8,150 | 7,930 | 8,020 | 100,310 | 802 |
| 2007-08-28 | 8,180 | 8,240 | 8,170 | 8,190 | 108,480 | 819 |
| 2007-08-27 | 7,980 | 8,040 | 7,910 | 7,940 | 108,250 | 794 |
| 2007-08-24 | 7,930 | 7,940 | 7,830 | 7,880 | 97,410 | 788 |
| 2007-08-23 | 7,660 | 7,890 | 7,660 | 7,830 | 103,450 | 783 |
| 2007-08-22 | 7,720 | 7,730 | 7,590 | 7,630 | 114,180 | 763 |
| 2007-08-21 | 7,500 | 7,700 | 7,480 | 7,620 | 106,650 | 762 |
| 2007-08-20 | 7,540 | 7,590 | 7,480 | 7,510 | 161,440 | 751 |
| 2007-08-17 | 7,600 | 7,630 | 7,430 | 7,440 | 247,130 | 744 |
| 2007-08-16 | 7,410 | 7,630 | 7,350 | 7,560 | 219,500 | 756 |
| 2007-08-15 | 7,660 | 7,720 | 7,560 | 7,610 | 162,630 | 761 |
| 2007-08-14 | 7,700 | 7,760 | 7,660 | 7,730 | 141,560 | 773 |
| 2007-08-13 | 7,490 | 7,760 | 7,420 | 7,660 | 183,040 | 766 |
| 2007-08-10 | 7,700 | 7,980 | 7,560 | 7,580 | 272,250 | 758 |
| 2007-08-09 | 7,970 | 7,980 | 7,570 | 7,740 | 368,130 | 774 |
| 2007-08-08 | 7,900 | 7,970 | 7,780 | 7,960 | 156,960 | 796 |
| 2007-08-07 | 7,920 | 7,970 | 7,870 | 7,920 | 196,240 | 792 |
| 2007-08-06 | 7,950 | 8,030 | 7,860 | 7,920 | 310,670 | 792 |
| 2007-08-03 | 7,760 | 7,910 | 7,610 | 7,670 | 258,500 | 767 |
| 2007-08-02 | 7,600 | 7,730 | 7,600 | 7,670 | 92,130 | 767 |
| 2007-08-01 | 7,630 | 7,680 | 7,550 | 7,600 | 138,150 | 760 |
| 2007-07-31 | 7,810 | 7,840 | 7,660 | 7,690 | 82,280 | 769 |
| 2007-07-30 | 7,770 | 7,810 | 7,690 | 7,780 | 90,810 | 778 |
| 2007-07-27 | 7,850 | 7,910 | 7,740 | 7,810 | 90,410 | 781 |
| 2007-07-26 | 8,180 | 8,220 | 7,940 | 7,950 | 118,670 | 795 |
| 2007-07-25 | 8,100 | 8,140 | 8,000 | 8,040 | 98,240 | 804 |
| 2007-07-24 | 8,000 | 8,040 | 7,940 | 8,000 | 97,440 | 800 |
| 2007-07-23 | 8,090 | 8,170 | 7,970 | 7,990 | 74,640 | 799 |
| 2007-07-20 | 8,130 | 8,200 | 8,070 | 8,120 | 126,340 | 812 |
| 2007-07-19 | 8,100 | 8,140 | 7,970 | 8,030 | 94,360 | 803 |
| 2007-07-18 | 8,240 | 8,240 | 7,980 | 8,070 | 140,340 | 807 |
| 2007-07-17 | 8,320 | 8,320 | 8,170 | 8,240 | 127,000 | 824 |
| 2007-07-13 | 8,520 | 8,540 | 8,370 | 8,380 | 150,290 | 838 |
| 2007-07-12 | 8,500 | 8,530 | 8,440 | 8,500 | 87,770 | 850 |
| 2007-07-11 | 8,410 | 8,520 | 8,350 | 8,420 | 64,670 | 842 |
| 2007-07-10 | 8,550 | 8,550 | 8,430 | 8,500 | 62,880 | 850 |
| 2007-07-09 | 8,450 | 8,640 | 8,450 | 8,550 | 131,280 | 855 |
| 2007-07-06 | 8,360 | 8,390 | 8,280 | 8,370 | 94,720 | 837 |
| 2007-07-05 | 8,270 | 8,470 | 8,270 | 8,370 | 77,380 | 837 |
| 2007-07-04 | 8,190 | 8,400 | 8,120 | 8,340 | 150,880 | 834 |
| 2007-07-03 | 8,130 | 8,260 | 8,120 | 8,230 | 106,070 | 823 |
| 2007-07-02 | 8,240 | 8,250 | 8,080 | 8,120 | 118,380 | 812 |
| 2007-06-29 | 8,160 | 8,160 | 8,070 | 8,140 | 64,050 | 814 |
| 2007-06-28 | 8,120 | 8,130 | 8,020 | 8,110 | 61,330 | 811 |
| 2007-06-27 | 8,040 | 8,060 | 8,000 | 8,020 | 81,160 | 802 |
| 2007-06-26 | 8,160 | 8,170 | 8,000 | 8,030 | 109,600 | 803 |
| 2007-06-25 | 8,120 | 8,230 | 8,090 | 8,180 | 62,360 | 818 |
| 2007-06-22 | 8,220 | 8,320 | 8,120 | 8,200 | 74,050 | 820 |
| 2007-06-21 | 8,280 | 8,340 | 8,230 | 8,320 | 48,840 | 832 |
| 2007-06-20 | 8,300 | 8,310 | 8,250 | 8,270 | 61,830 | 827 |
| 2007-06-19 | 8,270 | 8,320 | 8,240 | 8,290 | 71,940 | 829 |
| 2007-06-18 | 8,260 | 8,320 | 8,220 | 8,260 | 40,230 | 826 |
| 2007-06-15 | 8,250 | 8,250 | 8,130 | 8,220 | 84,760 | 822 |
| 2007-06-14 | 8,250 | 8,270 | 8,140 | 8,260 | 82,630 | 826 |
| 2007-06-13 | 8,230 | 8,260 | 8,180 | 8,230 | 80,770 | 823 |
| 2007-06-12 | 8,250 | 8,290 | 8,190 | 8,240 | 92,850 | 824 |
| 2007-06-11 | 8,240 | 8,260 | 8,170 | 8,240 | 91,730 | 824 |
| 2007-06-08 | 8,200 | 8,240 | 8,110 | 8,160 | 131,710 | 816 |
| 2007-06-07 | 8,120 | 8,260 | 8,090 | 8,160 | 136,720 | 816 |
| 2007-06-06 | 8,200 | 8,200 | 8,060 | 8,090 | 116,810 | 809 |
| 2007-06-05 | 8,150 | 8,260 | 8,140 | 8,200 | 188,190 | 820 |
| 2007-06-04 | 8,160 | 8,170 | 8,110 | 8,120 | 80,590 | 812 |
| 2007-06-01 | 8,200 | 8,200 | 8,040 | 8,060 | 70,600 | 806 |
| 2007-05-31 | 8,140 | 8,220 | 8,080 | 8,190 | 96,340 | 819 |
| 2007-05-30 | 8,140 | 8,190 | 8,060 | 8,100 | 90,190 | 810 |
| 2007-05-29 | 7,950 | 8,110 | 7,950 | 8,070 | 84,920 | 807 |
| 2007-05-28 | 7,990 | 8,080 | 7,940 | 7,990 | 114,020 | 799 |
| 2007-05-25 | 8,080 | 8,090 | 7,810 | 7,910 | 163,040 | 791 |
| 2007-05-24 | 8,030 | 8,060 | 7,980 | 8,030 | 116,960 | 803 |
| 2007-05-23 | 8,100 | 8,120 | 8,030 | 8,080 | 105,470 | 808 |
| 2007-05-22 | 8,030 | 8,150 | 8,020 | 8,140 | 77,400 | 814 |
| 2007-05-21 | 8,080 | 8,100 | 8,020 | 8,030 | 81,900 | 803 |
| 2007-05-18 | 8,060 | 8,160 | 8,040 | 8,080 | 80,070 | 808 |
| 2007-05-17 | 7,970 | 8,080 | 7,950 | 8,060 | 97,890 | 806 |
| 2007-05-16 | 8,100 | 8,110 | 8,040 | 8,070 | 88,590 | 807 |
| 2007-05-15 | 8,130 | 8,260 | 8,060 | 8,140 | 147,460 | 814 |
| 2007-05-14 | 8,010 | 8,100 | 7,810 | 8,040 | 114,080 | 804 |
| 2007-05-11 | 8,130 | 8,180 | 8,000 | 8,110 | 82,310 | 811 |
| 2007-05-10 | 8,220 | 8,250 | 8,160 | 8,180 | 47,930 | 818 |
| 2007-05-09 | 8,170 | 8,270 | 8,160 | 8,250 | 65,630 | 825 |
| 2007-05-08 | 8,250 | 8,260 | 8,190 | 8,250 | 74,080 | 825 |
| 2007-05-07 | 8,240 | 8,270 | 8,140 | 8,190 | 75,680 | 819 |
| 2007-05-02 | 8,170 | 8,340 | 8,150 | 8,240 | 126,240 | 824 |
| 2007-05-01 | 8,140 | 8,170 | 8,080 | 8,110 | 73,050 | 811 |
| 2007-04-27 | 8,200 | 8,230 | 8,120 | 8,150 | 82,210 | 815 |
| 2007-04-26 | 8,230 | 8,290 | 8,080 | 8,130 | 142,630 | 813 |
| 2007-04-25 | 8,160 | 8,180 | 8,100 | 8,180 | 81,560 | 818 |
| 2007-04-24 | 8,170 | 8,180 | 8,100 | 8,150 | 59,540 | 815 |
| 2007-04-23 | 8,220 | 8,260 | 8,120 | 8,160 | 71,050 | 816 |
| 2007-04-20 | 8,150 | 8,220 | 8,130 | 8,190 | 53,150 | 819 |
| 2007-04-19 | 8,150 | 8,160 | 8,090 | 8,130 | 62,860 | 813 |
| 2007-04-18 | 8,200 | 8,300 | 8,150 | 8,250 | 77,660 | 825 |
| 2007-04-17 | 8,250 | 8,250 | 8,120 | 8,200 | 83,260 | 820 |
| 2007-04-16 | 8,240 | 8,320 | 8,130 | 8,250 | 118,390 | 825 |
| 2007-04-13 | 8,200 | 8,250 | 8,090 | 8,110 | 79,900 | 811 |
| 2007-04-12 | 8,150 | 8,160 | 8,060 | 8,100 | 71,390 | 810 |
| 2007-04-11 | 8,210 | 8,220 | 8,060 | 8,130 | 68,450 | 813 |
| 2007-04-10 | 8,200 | 8,200 | 8,070 | 8,160 | 49,890 | 816 |
| 2007-04-09 | 8,200 | 8,320 | 8,170 | 8,250 | 87,980 | 825 |
| 2007-04-06 | 8,210 | 8,210 | 8,130 | 8,200 | 46,500 | 820 |
| 2007-04-05 | 8,190 | 8,250 | 8,150 | 8,250 | 76,490 | 825 |
| 2007-04-04 | 8,230 | 8,240 | 8,150 | 8,190 | 79,690 | 819 |
| 2007-04-03 | 8,100 | 8,170 | 8,040 | 8,100 | 71,860 | 810 |
| 2007-04-02 | 8,250 | 8,330 | 8,140 | 8,140 | 105,500 | 814 |
| 2007-03-30 | 8,200 | 8,280 | 8,180 | 8,240 | 101,660 | 824 |
| 2007-03-29 | 8,100 | 8,280 | 8,100 | 8,240 | 130,390 | 824 |
| 2007-03-28 | 8,250 | 8,280 | 8,120 | 8,200 | 116,730 | 820 |
| 2007-03-27 | 8,190 | 8,300 | 8,170 | 8,250 | 109,560 | 825 |
| 2007-03-26 | 8,280 | 8,390 | 8,210 | 8,280 | 120,120 | 828 |
| 2007-03-23 | 8,270 | 8,280 | 8,120 | 8,270 | 92,210 | 827 |
| 2007-03-22 | 8,240 | 8,300 | 8,150 | 8,270 | 147,990 | 827 |
| 2007-03-20 | 8,050 | 8,180 | 8,020 | 8,180 | 255,020 | 818 |
| 2007-03-19 | 7,480 | 8,100 | 7,480 | 8,010 | 282,350 | 801 |
| 2007-03-16 | 7,520 | 7,630 | 7,410 | 7,570 | 195,320 | 757 |
| 2007-03-15 | 7,410 | 7,500 | 7,330 | 7,350 | 152,690 | 735 |
| 2007-03-14 | 7,580 | 7,620 | 7,350 | 7,390 | 252,680 | 739 |
| 2007-03-13 | 7,580 | 7,620 | 7,530 | 7,570 | 121,000 | 757 |
| 2007-03-12 | 7,670 | 7,740 | 7,600 | 7,720 | 149,400 | 772 |
| 2007-03-09 | 7,710 | 7,810 | 7,440 | 7,470 | 265,500 | 747 |
| 2007-03-08 | 7,610 | 7,860 | 7,560 | 7,810 | 82,990 | 781 |
| 2007-03-07 | 7,750 | 7,820 | 7,650 | 7,710 | 127,190 | 771 |
| 2007-03-06 | 7,700 | 7,760 | 7,580 | 7,740 | 95,070 | 774 |
| 2007-03-05 | 7,890 | 7,900 | 7,710 | 7,750 | 112,250 | 775 |
| 2007-03-02 | 8,010 | 8,160 | 8,000 | 8,100 | 133,910 | 810 |
| 2007-03-01 | 7,990 | 8,070 | 7,890 | 8,000 | 143,990 | 800 |
| 2007-02-28 | 7,770 | 8,000 | 7,760 | 8,000 | 73,950 | 800 |
| 2007-02-27 | 8,270 | 8,300 | 8,210 | 8,270 | 137,490 | 827 |
| 2007-02-26 | 8,240 | 8,290 | 8,110 | 8,150 | 86,560 | 815 |
| 2007-02-23 | 8,200 | 8,200 | 8,090 | 8,170 | 68,400 | 817 |
| 2007-02-22 | 8,200 | 8,220 | 8,130 | 8,190 | 93,010 | 819 |
| 2007-02-21 | 8,190 | 8,190 | 8,090 | 8,170 | 61,840 | 817 |
| 2007-02-20 | 8,080 | 8,230 | 8,000 | 8,190 | 95,670 | 819 |
| 2007-02-19 | 8,040 | 8,100 | 7,980 | 8,030 | 71,200 | 803 |
| 2007-02-16 | 8,010 | 8,070 | 7,950 | 7,980 | 55,980 | 798 |
| 2007-02-15 | 7,770 | 8,010 | 7,720 | 8,010 | 115,740 | 801 |
| 2007-02-14 | 7,740 | 7,960 | 7,670 | 7,870 | 133,800 | 787 |
| 2007-02-13 | 8,050 | 8,150 | 7,700 | 7,730 | 198,360 | 773 |
| 2007-02-09 | 8,090 | 8,390 | 8,010 | 8,350 | 89,820 | 835 |
| 2007-02-08 | 8,290 | 8,290 | 8,100 | 8,190 | 79,740 | 819 |
| 2007-02-07 | 8,390 | 8,400 | 8,270 | 8,290 | 46,940 | 829 |
| 2007-02-06 | 8,260 | 8,400 | 8,260 | 8,360 | 62,620 | 836 |
| 2007-02-05 | 8,390 | 8,390 | 8,140 | 8,210 | 51,440 | 821 |
| 2007-02-02 | 8,200 | 8,380 | 8,170 | 8,320 | 86,280 | 832 |
| 2007-02-01 | 8,170 | 8,310 | 8,150 | 8,260 | 79,470 | 826 |
| 2007-01-31 | 8,240 | 8,240 | 7,980 | 8,040 | 65,300 | 804 |
| 2007-01-30 | 8,160 | 8,190 | 8,080 | 8,140 | 43,960 | 814 |
| 2007-01-29 | 8,000 | 8,100 | 7,920 | 8,100 | 46,830 | 810 |
| 2007-01-26 | 8,060 | 8,070 | 7,920 | 8,020 | 57,590 | 802 |
| 2007-01-25 | 8,170 | 8,200 | 8,010 | 8,050 | 82,060 | 805 |
| 2007-01-24 | 8,240 | 8,310 | 8,190 | 8,220 | 40,160 | 822 |
| 2007-01-23 | 8,280 | 8,320 | 8,150 | 8,220 | 31,780 | 822 |
| 2007-01-22 | 8,340 | 8,340 | 8,220 | 8,320 | 34,120 | 832 |
| 2007-01-19 | 8,420 | 8,430 | 8,270 | 8,330 | 49,450 | 833 |
| 2007-01-18 | 8,320 | 8,480 | 8,300 | 8,440 | 106,370 | 844 |
| 2007-01-17 | 8,250 | 8,270 | 8,050 | 8,220 | 86,160 | 822 |
| 2007-01-16 | 8,190 | 8,340 | 8,120 | 8,320 | 120,130 | 832 |
| 2007-01-15 | 8,180 | 8,260 | 8,080 | 8,110 | 68,990 | 811 |
| 2007-01-12 | 8,030 | 8,240 | 8,000 | 8,160 | 118,170 | 816 |
| 2007-01-11 | 7,960 | 8,080 | 7,900 | 8,000 | 87,470 | 800 |
| 2007-01-10 | 7,990 | 8,070 | 7,860 | 8,040 | 138,290 | 804 |
| 2007-01-09 | 7,730 | 7,990 | 7,680 | 7,980 | 112,580 | 798 |
| 2007-01-05 | 7,900 | 7,900 | 7,690 | 7,790 | 144,860 | 779 |
| 2007-01-04 | 7,740 | 7,890 | 7,660 | 7,890 | 47,290 | 789 |
分割・併合履歴 ： [2013-09-26]1株→10株
