2540 養命酒製造(株) 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 | 1,129 | 1,129 | 1,101 | 1,101 | 11,000 | 2,202 |
| 2007-12-27 | 1,131 | 1,140 | 1,126 | 1,129 | 11,000 | 2,258 |
| 2007-12-26 | 1,115 | 1,131 | 1,115 | 1,130 | 9,000 | 2,260 |
| 2007-12-25 | 1,140 | 1,149 | 1,135 | 1,135 | 7,000 | 2,270 |
| 2007-12-21 | 1,157 | 1,157 | 1,125 | 1,139 | 15,000 | 2,278 |
| 2007-12-20 | 1,160 | 1,167 | 1,134 | 1,155 | 15,000 | 2,310 |
| 2007-12-19 | 1,153 | 1,160 | 1,153 | 1,160 | 12,000 | 2,320 |
| 2007-12-18 | 1,169 | 1,169 | 1,149 | 1,153 | 7,000 | 2,306 |
| 2007-12-17 | 1,170 | 1,170 | 1,160 | 1,169 | 7,000 | 2,338 |
| 2007-12-14 | 1,161 | 1,175 | 1,161 | 1,170 | 23,000 | 2,340 |
| 2007-12-13 | 1,165 | 1,180 | 1,165 | 1,180 | 24,000 | 2,360 |
| 2007-12-12 | 1,173 | 1,179 | 1,152 | 1,179 | 25,000 | 2,358 |
| 2007-12-11 | 1,185 | 1,185 | 1,168 | 1,172 | 11,000 | 2,344 |
| 2007-12-10 | 1,182 | 1,184 | 1,166 | 1,167 | 6,000 | 2,334 |
| 2007-12-07 | 1,167 | 1,184 | 1,167 | 1,182 | 10,000 | 2,364 |
| 2007-12-06 | 1,158 | 1,168 | 1,158 | 1,167 | 9,000 | 2,334 |
| 2007-12-05 | 1,133 | 1,138 | 1,133 | 1,138 | 5,000 | 2,276 |
| 2007-12-04 | 1,178 | 1,178 | 1,151 | 1,151 | 10,000 | 2,302 |
| 2007-12-03 | 1,157 | 1,168 | 1,153 | 1,161 | 14,000 | 2,322 |
| 2007-11-30 | 1,158 | 1,160 | 1,138 | 1,155 | 27,000 | 2,310 |
| 2007-11-29 | 1,154 | 1,168 | 1,150 | 1,160 | 16,000 | 2,320 |
| 2007-11-28 | 1,161 | 1,161 | 1,151 | 1,152 | 8,000 | 2,304 |
| 2007-11-27 | 1,152 | 1,170 | 1,150 | 1,161 | 17,000 | 2,322 |
| 2007-11-26 | 1,176 | 1,176 | 1,149 | 1,150 | 10,000 | 2,300 |
| 2007-11-22 | 1,079 | 1,100 | 1,079 | 1,099 | 15,000 | 2,198 |
| 2007-11-21 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 | 2,156 |
| 2007-11-20 | 1,107 | 1,107 | 1,060 | 1,078 | 13,000 | 2,156 |
| 2007-11-19 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,240 |
| 2007-11-16 | 1,086 | 1,124 | 1,086 | 1,119 | 11,000 | 2,238 |
| 2007-11-15 | 1,106 | 1,106 | 1,085 | 1,086 | 10,000 | 2,172 |
| 2007-11-14 | 1,089 | 1,104 | 1,085 | 1,100 | 13,000 | 2,200 |
| 2007-11-13 | 1,098 | 1,099 | 1,061 | 1,088 | 14,000 | 2,176 |
| 2007-11-12 | 1,100 | 1,101 | 1,098 | 1,098 | 6,000 | 2,196 |
| 2007-11-09 | 1,129 | 1,129 | 1,104 | 1,104 | 10,000 | 2,208 |
| 2007-11-08 | 1,128 | 1,129 | 1,128 | 1,129 | 4,000 | 2,258 |
| 2007-11-07 | 1,155 | 1,156 | 1,140 | 1,140 | 12,000 | 2,280 |
| 2007-11-06 | 1,156 | 1,175 | 1,150 | 1,160 | 14,000 | 2,320 |
| 2007-11-05 | 1,161 | 1,170 | 1,153 | 1,158 | 16,000 | 2,316 |
| 2007-11-02 | 1,184 | 1,184 | 1,153 | 1,155 | 21,000 | 2,310 |
| 2007-11-01 | 1,166 | 1,185 | 1,166 | 1,185 | 9,000 | 2,370 |
| 2007-10-31 | 1,150 | 1,151 | 1,130 | 1,150 | 19,000 | 2,300 |
| 2007-10-30 | 1,187 | 1,188 | 1,151 | 1,154 | 43,000 | 2,308 |
| 2007-10-29 | 1,199 | 1,204 | 1,184 | 1,204 | 14,000 | 2,408 |
| 2007-10-26 | 1,199 | 1,199 | 1,157 | 1,188 | 10,000 | 2,376 |
| 2007-10-25 | 1,183 | 1,188 | 1,180 | 1,180 | 14,000 | 2,360 |
| 2007-10-24 | 1,191 | 1,199 | 1,190 | 1,192 | 8,000 | 2,384 |
| 2007-10-23 | 1,185 | 1,195 | 1,185 | 1,191 | 8,000 | 2,382 |
| 2007-10-22 | 1,206 | 1,206 | 1,185 | 1,195 | 8,000 | 2,390 |
| 2007-10-19 | 1,201 | 1,215 | 1,201 | 1,202 | 8,000 | 2,404 |
| 2007-10-18 | 1,200 | 1,200 | 1,199 | 1,200 | 12,000 | 2,400 |
| 2007-10-17 | 1,191 | 1,192 | 1,184 | 1,184 | 9,000 | 2,368 |
| 2007-10-16 | 1,203 | 1,203 | 1,203 | 1,203 | 4,000 | 2,406 |
| 2007-10-15 | 1,225 | 1,225 | 1,212 | 1,212 | 6,000 | 2,424 |
| 2007-10-12 | 1,218 | 1,218 | 1,210 | 1,210 | 15,000 | 2,420 |
| 2007-10-11 | 1,215 | 1,219 | 1,210 | 1,218 | 9,000 | 2,436 |
| 2007-10-10 | 1,220 | 1,220 | 1,200 | 1,204 | 8,000 | 2,408 |
| 2007-10-09 | 1,196 | 1,210 | 1,196 | 1,204 | 9,000 | 2,408 |
| 2007-10-05 | 1,219 | 1,220 | 1,210 | 1,211 | 8,000 | 2,422 |
| 2007-10-04 | 1,219 | 1,220 | 1,219 | 1,220 | 3,000 | 2,440 |
| 2007-10-03 | 1,227 | 1,227 | 1,213 | 1,219 | 9,000 | 2,438 |
| 2007-10-02 | 1,216 | 1,229 | 1,212 | 1,226 | 14,000 | 2,452 |
| 2007-10-01 | 1,192 | 1,200 | 1,192 | 1,196 | 15,000 | 2,392 |
| 2007-09-28 | 1,220 | 1,220 | 1,204 | 1,211 | 10,000 | 2,422 |
| 2007-09-27 | 1,210 | 1,214 | 1,191 | 1,214 | 20,000 | 2,428 |
| 2007-09-26 | 1,211 | 1,225 | 1,181 | 1,190 | 14,000 | 2,380 |
| 2007-09-25 | 1,190 | 1,192 | 1,190 | 1,191 | 8,000 | 2,382 |
| 2007-09-21 | 1,196 | 1,196 | 1,193 | 1,193 | 4,000 | 2,386 |
| 2007-09-20 | 1,198 | 1,198 | 1,190 | 1,196 | 4,000 | 2,392 |
| 2007-09-19 | 1,185 | 1,199 | 1,185 | 1,194 | 14,000 | 2,388 |
| 2007-09-18 | 1,200 | 1,200 | 1,196 | 1,196 | 6,000 | 2,392 |
| 2007-09-14 | 1,185 | 1,186 | 1,184 | 1,185 | 34,000 | 2,370 |
| 2007-09-13 | 1,189 | 1,189 | 1,185 | 1,185 | 9,000 | 2,370 |
| 2007-09-12 | 1,180 | 1,181 | 1,178 | 1,179 | 17,000 | 2,358 |
| 2007-09-11 | 1,194 | 1,194 | 1,178 | 1,178 | 5,000 | 2,356 |
| 2007-09-10 | 1,196 | 1,202 | 1,179 | 1,202 | 12,000 | 2,404 |
| 2007-09-07 | 1,210 | 1,210 | 1,185 | 1,196 | 5,000 | 2,392 |
| 2007-09-06 | 1,210 | 1,210 | 1,200 | 1,203 | 6,000 | 2,406 |
| 2007-09-05 | 1,213 | 1,225 | 1,210 | 1,217 | 12,000 | 2,434 |
| 2007-09-04 | 1,233 | 1,233 | 1,233 | 1,233 | 2,000 | 2,466 |
| 2007-09-03 | 1,236 | 1,236 | 1,234 | 1,234 | 5,000 | 2,468 |
| 2007-08-31 | 1,210 | 1,222 | 1,210 | 1,220 | 7,000 | 2,440 |
| 2007-08-30 | 1,217 | 1,217 | 1,210 | 1,210 | 15,000 | 2,420 |
| 2007-08-29 | 1,200 | 1,209 | 1,200 | 1,208 | 15,000 | 2,416 |
| 2007-08-28 | 1,216 | 1,216 | 1,210 | 1,210 | 13,000 | 2,420 |
| 2007-08-27 | 1,217 | 1,217 | 1,208 | 1,211 | 29,000 | 2,422 |
| 2007-08-24 | 1,203 | 1,203 | 1,190 | 1,197 | 17,000 | 2,394 |
| 2007-08-23 | 1,196 | 1,200 | 1,195 | 1,200 | 9,000 | 2,400 |
| 2007-08-22 | 1,196 | 1,196 | 1,185 | 1,195 | 30,000 | 2,390 |
| 2007-08-21 | 1,190 | 1,190 | 1,150 | 1,176 | 14,000 | 2,352 |
| 2007-08-20 | 1,180 | 1,200 | 1,180 | 1,190 | 10,000 | 2,380 |
| 2007-08-17 | 1,211 | 1,211 | 1,200 | 1,200 | 16,000 | 2,400 |
| 2007-08-16 | 1,240 | 1,240 | 1,210 | 1,210 | 17,000 | 2,420 |
| 2007-08-15 | 1,245 | 1,245 | 1,245 | 1,245 | 4,000 | 2,490 |
| 2007-08-14 | 1,251 | 1,251 | 1,236 | 1,245 | 12,000 | 2,490 |
| 2007-08-13 | 1,261 | 1,261 | 1,250 | 1,250 | 36,000 | 2,500 |
| 2007-08-10 | 1,278 | 1,278 | 1,277 | 1,277 | 4,000 | 2,554 |
| 2007-08-09 | 1,298 | 1,298 | 1,277 | 1,277 | 12,000 | 2,554 |
| 2007-08-08 | 1,319 | 1,319 | 1,291 | 1,291 | 4,000 | 2,582 |
| 2007-08-07 | 1,328 | 1,346 | 1,287 | 1,340 | 14,000 | 2,680 |
| 2007-08-06 | 1,250 | 1,350 | 1,250 | 1,350 | 3,000 | 2,700 |
| 2007-08-03 | 1,252 | 1,252 | 1,248 | 1,249 | 7,000 | 2,498 |
| 2007-08-02 | 1,249 | 1,249 | 1,245 | 1,248 | 15,000 | 2,496 |
| 2007-08-01 | 1,250 | 1,250 | 1,248 | 1,248 | 9,000 | 2,496 |
| 2007-07-31 | 1,269 | 1,269 | 1,250 | 1,250 | 4,000 | 2,500 |
| 2007-07-30 | 1,227 | 1,276 | 1,227 | 1,253 | 21,000 | 2,506 |
| 2007-07-27 | 1,251 | 1,276 | 1,244 | 1,276 | 17,000 | 2,552 |
| 2007-07-26 | 1,273 | 1,273 | 1,257 | 1,257 | 6,000 | 2,514 |
| 2007-07-25 | 1,255 | 1,279 | 1,255 | 1,272 | 5,000 | 2,544 |
| 2007-07-24 | 1,286 | 1,286 | 1,270 | 1,272 | 4,000 | 2,544 |
| 2007-07-23 | 1,276 | 1,284 | 1,273 | 1,284 | 13,000 | 2,568 |
| 2007-07-20 | 1,299 | 1,302 | 1,291 | 1,291 | 15,000 | 2,582 |
| 2007-07-19 | 1,290 | 1,300 | 1,287 | 1,300 | 16,000 | 2,600 |
| 2007-07-18 | 1,292 | 1,292 | 1,284 | 1,287 | 4,000 | 2,574 |
| 2007-07-17 | 1,280 | 1,294 | 1,276 | 1,294 | 10,000 | 2,588 |
| 2007-07-13 | 1,307 | 1,325 | 1,294 | 1,300 | 17,000 | 2,600 |
| 2007-07-12 | 1,293 | 1,300 | 1,285 | 1,300 | 16,000 | 2,600 |
| 2007-07-11 | 1,291 | 1,295 | 1,284 | 1,295 | 14,000 | 2,590 |
| 2007-07-10 | 1,283 | 1,295 | 1,283 | 1,295 | 8,000 | 2,590 |
| 2007-07-09 | 1,298 | 1,298 | 1,282 | 1,283 | 8,000 | 2,566 |
| 2007-07-06 | 1,283 | 1,299 | 1,282 | 1,298 | 12,000 | 2,596 |
| 2007-07-05 | 1,298 | 1,309 | 1,283 | 1,283 | 16,000 | 2,566 |
| 2007-07-04 | 1,310 | 1,310 | 1,288 | 1,300 | 8,000 | 2,600 |
| 2007-07-03 | 1,279 | 1,307 | 1,279 | 1,290 | 15,000 | 2,580 |
| 2007-07-02 | 1,270 | 1,296 | 1,270 | 1,296 | 12,000 | 2,592 |
| 2007-06-29 | 1,257 | 1,269 | 1,257 | 1,269 | 10,000 | 2,538 |
| 2007-06-28 | 1,270 | 1,271 | 1,251 | 1,270 | 29,000 | 2,540 |
| 2007-06-27 | 1,259 | 1,259 | 1,245 | 1,250 | 20,000 | 2,500 |
| 2007-06-26 | 1,251 | 1,252 | 1,240 | 1,249 | 16,000 | 2,498 |
| 2007-06-25 | 1,260 | 1,271 | 1,255 | 1,255 | 11,000 | 2,510 |
| 2007-06-22 | 1,251 | 1,252 | 1,250 | 1,252 | 12,000 | 2,504 |
| 2007-06-21 | 1,250 | 1,254 | 1,250 | 1,250 | 18,000 | 2,500 |
| 2007-06-20 | 1,255 | 1,268 | 1,251 | 1,268 | 11,000 | 2,536 |
| 2007-06-19 | 1,253 | 1,277 | 1,252 | 1,265 | 9,000 | 2,530 |
| 2007-06-18 | 1,273 | 1,273 | 1,250 | 1,250 | 18,000 | 2,500 |
| 2007-06-15 | 1,250 | 1,267 | 1,250 | 1,267 | 15,000 | 2,534 |
| 2007-06-14 | 1,226 | 1,239 | 1,226 | 1,239 | 7,000 | 2,478 |
| 2007-06-13 | 1,230 | 1,247 | 1,230 | 1,239 | 12,000 | 2,478 |
| 2007-06-12 | 1,226 | 1,250 | 1,226 | 1,233 | 9,000 | 2,466 |
| 2007-06-11 | 1,229 | 1,235 | 1,220 | 1,235 | 8,000 | 2,470 |
| 2007-06-08 | 1,220 | 1,239 | 1,219 | 1,227 | 47,000 | 2,454 |
| 2007-06-07 | 1,192 | 1,220 | 1,192 | 1,220 | 19,000 | 2,440 |
| 2007-06-06 | 1,211 | 1,213 | 1,210 | 1,210 | 9,000 | 2,420 |
| 2007-06-05 | 1,210 | 1,222 | 1,210 | 1,216 | 23,000 | 2,432 |
| 2007-06-04 | 1,215 | 1,215 | 1,202 | 1,206 | 6,000 | 2,412 |
| 2007-06-01 | 1,207 | 1,215 | 1,207 | 1,210 | 18,000 | 2,420 |
| 2007-05-31 | 1,201 | 1,210 | 1,201 | 1,210 | 4,000 | 2,420 |
| 2007-05-30 | 1,210 | 1,214 | 1,200 | 1,201 | 10,000 | 2,402 |
| 2007-05-29 | 1,205 | 1,207 | 1,198 | 1,198 | 9,000 | 2,396 |
| 2007-05-28 | 1,200 | 1,203 | 1,200 | 1,203 | 12,000 | 2,406 |
| 2007-05-25 | 1,202 | 1,202 | 1,188 | 1,191 | 10,000 | 2,382 |
| 2007-05-24 | 1,210 | 1,210 | 1,196 | 1,203 | 7,000 | 2,406 |
| 2007-05-23 | 1,207 | 1,215 | 1,195 | 1,210 | 11,000 | 2,420 |
| 2007-05-22 | 1,197 | 1,207 | 1,197 | 1,207 | 13,000 | 2,414 |
| 2007-05-21 | 1,197 | 1,210 | 1,197 | 1,210 | 7,000 | 2,420 |
| 2007-05-18 | 1,195 | 1,197 | 1,192 | 1,194 | 25,000 | 2,388 |
| 2007-05-17 | 1,200 | 1,200 | 1,190 | 1,191 | 10,000 | 2,382 |
| 2007-05-16 | 1,193 | 1,193 | 1,189 | 1,190 | 18,000 | 2,380 |
| 2007-05-15 | 1,202 | 1,204 | 1,191 | 1,191 | 18,000 | 2,382 |
| 2007-05-14 | 1,190 | 1,205 | 1,189 | 1,200 | 23,000 | 2,400 |
| 2007-05-11 | 1,198 | 1,198 | 1,180 | 1,189 | 9,000 | 2,378 |
| 2007-05-10 | 1,194 | 1,199 | 1,190 | 1,199 | 15,000 | 2,398 |
| 2007-05-09 | 1,176 | 1,185 | 1,176 | 1,185 | 7,000 | 2,370 |
| 2007-05-08 | 1,193 | 1,193 | 1,183 | 1,187 | 7,000 | 2,374 |
| 2007-05-07 | 1,195 | 1,195 | 1,192 | 1,192 | 15,000 | 2,384 |
| 2007-05-02 | 1,170 | 1,175 | 1,170 | 1,175 | 4,000 | 2,350 |
| 2007-05-01 | 1,180 | 1,180 | 1,179 | 1,179 | 3,000 | 2,358 |
| 2007-04-27 | 1,184 | 1,184 | 1,178 | 1,179 | 10,000 | 2,358 |
| 2007-04-26 | 1,170 | 1,180 | 1,166 | 1,179 | 13,000 | 2,358 |
| 2007-04-25 | 1,168 | 1,175 | 1,168 | 1,170 | 7,000 | 2,340 |
| 2007-04-24 | 1,170 | 1,185 | 1,170 | 1,185 | 6,000 | 2,370 |
| 2007-04-23 | 1,178 | 1,185 | 1,167 | 1,170 | 6,000 | 2,340 |
| 2007-04-20 | 1,162 | 1,164 | 1,158 | 1,158 | 5,000 | 2,316 |
| 2007-04-19 | 1,181 | 1,181 | 1,153 | 1,153 | 9,000 | 2,306 |
| 2007-04-18 | 1,174 | 1,178 | 1,174 | 1,178 | 2,000 | 2,356 |
| 2007-04-17 | 1,183 | 1,183 | 1,175 | 1,175 | 6,000 | 2,350 |
| 2007-04-16 | 1,184 | 1,184 | 1,177 | 1,183 | 11,000 | 2,366 |
| 2007-04-13 | 1,186 | 1,186 | 1,173 | 1,173 | 9,000 | 2,346 |
| 2007-04-12 | 1,202 | 1,202 | 1,174 | 1,194 | 5,000 | 2,388 |
| 2007-04-11 | 1,170 | 1,184 | 1,170 | 1,182 | 5,000 | 2,364 |
| 2007-04-10 | 1,205 | 1,206 | 1,176 | 1,179 | 19,000 | 2,358 |
| 2007-04-09 | 1,180 | 1,185 | 1,172 | 1,185 | 3,000 | 2,370 |
| 2007-04-06 | 1,184 | 1,194 | 1,170 | 1,173 | 10,000 | 2,346 |
| 2007-04-05 | 1,175 | 1,188 | 1,175 | 1,184 | 4,000 | 2,368 |
| 2007-04-04 | 1,174 | 1,193 | 1,170 | 1,177 | 21,000 | 2,354 |
| 2007-04-03 | 1,156 | 1,178 | 1,156 | 1,160 | 12,000 | 2,320 |
| 2007-04-02 | 1,177 | 1,177 | 1,151 | 1,151 | 5,000 | 2,302 |
| 2007-03-30 | 1,178 | 1,178 | 1,175 | 1,176 | 5,000 | 2,352 |
| 2007-03-29 | 1,186 | 1,195 | 1,176 | 1,176 | 9,000 | 2,352 |
| 2007-03-28 | 1,225 | 1,225 | 1,187 | 1,187 | 11,000 | 2,374 |
| 2007-03-27 | 1,212 | 1,212 | 1,205 | 1,205 | 5,000 | 2,410 |
| 2007-03-26 | 1,240 | 1,240 | 1,226 | 1,227 | 9,000 | 2,454 |
| 2007-03-23 | 1,223 | 1,235 | 1,207 | 1,234 | 25,000 | 2,468 |
| 2007-03-22 | 1,189 | 1,225 | 1,189 | 1,203 | 34,000 | 2,406 |
| 2007-03-20 | 1,180 | 1,181 | 1,175 | 1,175 | 11,000 | 2,350 |
| 2007-03-19 | 1,176 | 1,189 | 1,171 | 1,172 | 11,000 | 2,344 |
| 2007-03-16 | 1,176 | 1,178 | 1,174 | 1,176 | 8,000 | 2,352 |
| 2007-03-15 | 1,187 | 1,187 | 1,166 | 1,166 | 15,000 | 2,332 |
| 2007-03-14 | 1,186 | 1,186 | 1,171 | 1,171 | 16,000 | 2,342 |
| 2007-03-13 | 1,195 | 1,197 | 1,186 | 1,186 | 7,000 | 2,372 |
| 2007-03-12 | 1,179 | 1,189 | 1,179 | 1,188 | 3,000 | 2,376 |
| 2007-03-09 | 1,172 | 1,174 | 1,172 | 1,173 | 21,000 | 2,346 |
| 2007-03-08 | 1,170 | 1,180 | 1,169 | 1,169 | 5,000 | 2,338 |
| 2007-03-07 | 1,165 | 1,175 | 1,161 | 1,161 | 19,000 | 2,322 |
| 2007-03-06 | 1,153 | 1,163 | 1,150 | 1,155 | 15,000 | 2,310 |
| 2007-03-05 | 1,170 | 1,175 | 1,155 | 1,162 | 13,000 | 2,324 |
| 2007-03-02 | 1,175 | 1,180 | 1,170 | 1,175 | 6,000 | 2,350 |
| 2007-03-01 | 1,182 | 1,197 | 1,175 | 1,175 | 12,000 | 2,350 |
| 2007-02-28 | 1,180 | 1,185 | 1,161 | 1,174 | 20,000 | 2,348 |
| 2007-02-27 | 1,208 | 1,215 | 1,207 | 1,208 | 8,000 | 2,416 |
| 2007-02-26 | 1,207 | 1,208 | 1,206 | 1,208 | 5,000 | 2,416 |
| 2007-02-23 | 1,205 | 1,220 | 1,201 | 1,207 | 15,000 | 2,414 |
| 2007-02-22 | 1,183 | 1,200 | 1,180 | 1,195 | 38,000 | 2,390 |
| 2007-02-21 | 1,178 | 1,188 | 1,178 | 1,179 | 19,000 | 2,358 |
| 2007-02-20 | 1,184 | 1,184 | 1,178 | 1,179 | 16,000 | 2,358 |
| 2007-02-19 | 1,187 | 1,188 | 1,175 | 1,184 | 22,000 | 2,368 |
| 2007-02-16 | 1,176 | 1,179 | 1,171 | 1,177 | 19,000 | 2,354 |
| 2007-02-15 | 1,187 | 1,187 | 1,175 | 1,175 | 11,000 | 2,350 |
| 2007-02-14 | 1,175 | 1,175 | 1,167 | 1,168 | 11,000 | 2,336 |
| 2007-02-13 | 1,168 | 1,180 | 1,157 | 1,162 | 16,000 | 2,324 |
| 2007-02-09 | 1,157 | 1,160 | 1,156 | 1,156 | 11,000 | 2,312 |
| 2007-02-08 | 1,161 | 1,161 | 1,157 | 1,158 | 9,000 | 2,316 |
| 2007-02-07 | 1,166 | 1,166 | 1,158 | 1,159 | 11,000 | 2,318 |
| 2007-02-06 | 1,151 | 1,160 | 1,151 | 1,160 | 4,000 | 2,320 |
| 2007-02-05 | 1,161 | 1,167 | 1,160 | 1,161 | 15,000 | 2,322 |
| 2007-02-02 | 1,168 | 1,174 | 1,155 | 1,158 | 18,000 | 2,316 |
| 2007-02-01 | 1,158 | 1,168 | 1,156 | 1,168 | 24,000 | 2,336 |
| 2007-01-31 | 1,188 | 1,188 | 1,166 | 1,166 | 16,000 | 2,332 |
| 2007-01-30 | 1,180 | 1,192 | 1,177 | 1,177 | 12,000 | 2,354 |
| 2007-01-29 | 1,190 | 1,190 | 1,182 | 1,185 | 13,000 | 2,370 |
| 2007-01-26 | 1,178 | 1,178 | 1,172 | 1,172 | 5,000 | 2,344 |
| 2007-01-25 | 1,187 | 1,187 | 1,170 | 1,171 | 13,000 | 2,342 |
| 2007-01-24 | 1,199 | 1,199 | 1,186 | 1,186 | 8,000 | 2,372 |
| 2007-01-23 | 1,199 | 1,199 | 1,185 | 1,185 | 5,000 | 2,370 |
| 2007-01-22 | 1,170 | 1,180 | 1,170 | 1,180 | 9,000 | 2,360 |
| 2007-01-19 | 1,170 | 1,173 | 1,169 | 1,170 | 18,000 | 2,340 |
| 2007-01-18 | 1,171 | 1,178 | 1,171 | 1,178 | 8,000 | 2,356 |
| 2007-01-17 | 1,192 | 1,192 | 1,174 | 1,174 | 2,000 | 2,348 |
| 2007-01-16 | 1,180 | 1,185 | 1,179 | 1,180 | 5,000 | 2,360 |
| 2007-01-15 | 1,165 | 1,188 | 1,165 | 1,180 | 11,000 | 2,360 |
| 2007-01-12 | 1,150 | 1,178 | 1,150 | 1,178 | 9,000 | 2,356 |
| 2007-01-11 | 1,199 | 1,200 | 1,166 | 1,168 | 15,000 | 2,336 |
| 2007-01-10 | 1,201 | 1,201 | 1,200 | 1,200 | 5,000 | 2,400 |
| 2007-01-09 | 1,176 | 1,200 | 1,176 | 1,200 | 8,000 | 2,400 |
| 2007-01-05 | 1,210 | 1,210 | 1,175 | 1,175 | 7,000 | 2,350 |
| 2007-01-04 | 1,210 | 1,230 | 1,200 | 1,200 | 6,000 | 2,400 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
