2726 (株)パルグループホールディングス 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 | 2,390 | 2,430 | 2,290 | 2,330 | 23,200 | 291.25 |
| 2007-12-27 | 2,325 | 2,475 | 2,305 | 2,470 | 36,550 | 308.75 |
| 2007-12-26 | 2,210 | 2,320 | 2,185 | 2,290 | 15,750 | 286.25 |
| 2007-12-25 | 2,210 | 2,270 | 2,165 | 2,220 | 25,300 | 277.50 |
| 2007-12-21 | 2,100 | 2,210 | 2,075 | 2,195 | 44,550 | 274.38 |
| 2007-12-20 | 2,290 | 2,320 | 2,125 | 2,165 | 57,100 | 270.63 |
| 2007-12-19 | 2,330 | 2,395 | 2,260 | 2,320 | 94,150 | 290 |
| 2007-12-18 | 2,330 | 2,425 | 2,220 | 2,360 | 55,250 | 295 |
| 2007-12-17 | 2,390 | 2,445 | 2,315 | 2,340 | 34,050 | 292.50 |
| 2007-12-14 | 2,485 | 2,525 | 2,300 | 2,415 | 92,750 | 301.88 |
| 2007-12-13 | 2,600 | 2,630 | 2,550 | 2,565 | 49,500 | 320.63 |
| 2007-12-12 | 2,575 | 2,680 | 2,535 | 2,640 | 49,500 | 330 |
| 2007-12-11 | 2,690 | 2,690 | 2,635 | 2,655 | 24,450 | 331.88 |
| 2007-12-10 | 2,705 | 2,750 | 2,630 | 2,680 | 40,550 | 335 |
| 2007-12-07 | 2,650 | 2,800 | 2,650 | 2,710 | 100,750 | 338.75 |
| 2007-12-06 | 2,560 | 2,735 | 2,540 | 2,690 | 69,900 | 336.25 |
| 2007-12-05 | 2,400 | 2,585 | 2,400 | 2,555 | 36,000 | 319.38 |
| 2007-12-04 | 2,535 | 2,590 | 2,495 | 2,505 | 44,150 | 313.13 |
| 2007-12-03 | 2,600 | 2,630 | 2,475 | 2,615 | 81,600 | 326.88 |
| 2007-11-30 | 2,575 | 2,725 | 2,515 | 2,680 | 137,350 | 335 |
| 2007-11-29 | 2,500 | 2,795 | 2,490 | 2,695 | 137,250 | 336.88 |
| 2007-11-28 | 2,270 | 2,450 | 2,250 | 2,395 | 99,350 | 299.38 |
| 2007-11-27 | 2,090 | 2,240 | 2,090 | 2,220 | 131,750 | 277.50 |
| 2007-11-26 | 2,105 | 2,155 | 2,055 | 2,090 | 56,850 | 261.25 |
| 2007-11-22 | 2,085 | 2,100 | 2,000 | 2,075 | 48,750 | 259.38 |
| 2007-11-21 | 2,085 | 2,145 | 2,035 | 2,075 | 80,150 | 259.38 |
| 2007-11-20 | 2,025 | 2,060 | 1,925 | 2,025 | 76,850 | 253.13 |
| 2007-11-19 | 2,085 | 2,085 | 2,025 | 2,060 | 37,550 | 257.50 |
| 2007-11-16 | 2,050 | 2,100 | 2,025 | 2,025 | 37,350 | 253.13 |
| 2007-11-15 | 2,180 | 2,185 | 2,115 | 2,130 | 16,000 | 266.25 |
| 2007-11-14 | 2,170 | 2,240 | 2,120 | 2,160 | 61,700 | 270 |
| 2007-11-13 | 2,050 | 2,150 | 2,030 | 2,115 | 53,400 | 264.38 |
| 2007-11-12 | 2,030 | 2,125 | 2,030 | 2,100 | 29,050 | 262.50 |
| 2007-11-09 | 2,050 | 2,235 | 2,040 | 2,160 | 96,800 | 270 |
| 2007-11-08 | 2,150 | 2,150 | 2,030 | 2,090 | 80,800 | 261.25 |
| 2007-11-07 | 2,200 | 2,240 | 2,005 | 2,190 | 72,100 | 273.75 |
| 2007-11-06 | 2,200 | 2,230 | 2,200 | 2,215 | 33,450 | 276.88 |
| 2007-11-05 | 2,230 | 2,290 | 2,205 | 2,205 | 43,400 | 275.63 |
| 2007-11-02 | 2,250 | 2,330 | 2,210 | 2,270 | 83,350 | 283.75 |
| 2007-11-01 | 2,300 | 2,335 | 2,230 | 2,300 | 80,600 | 287.50 |
| 2007-10-31 | 2,175 | 2,320 | 2,175 | 2,300 | 89,900 | 287.50 |
| 2007-10-30 | 2,210 | 2,240 | 2,150 | 2,200 | 93,800 | 275 |
| 2007-10-29 | 2,200 | 2,250 | 2,200 | 2,205 | 57,150 | 275.63 |
| 2007-10-26 | 2,165 | 2,220 | 2,140 | 2,190 | 91,150 | 273.75 |
| 2007-10-25 | 2,225 | 2,270 | 2,140 | 2,225 | 83,900 | 278.13 |
| 2007-10-24 | 2,325 | 2,325 | 2,215 | 2,225 | 106,300 | 278.13 |
| 2007-10-23 | 2,040 | 2,210 | 2,040 | 2,165 | 105,650 | 270.63 |
| 2007-10-22 | 1,949 | 2,070 | 1,900 | 2,035 | 141,400 | 254.38 |
| 2007-10-19 | 2,000 | 2,105 | 1,994 | 2,095 | 215,600 | 261.88 |
| 2007-10-18 | 1,990 | 2,150 | 1,951 | 2,065 | 285,900 | 258.13 |
| 2007-10-17 | 2,150 | 2,150 | 1,825 | 1,900 | 501,250 | 237.50 |
| 2007-10-16 | 2,275 | 2,335 | 2,140 | 2,170 | 183,850 | 271.25 |
| 2007-10-15 | 2,480 | 2,480 | 2,270 | 2,270 | 158,500 | 283.75 |
| 2007-10-12 | 2,310 | 2,360 | 2,255 | 2,320 | 249,050 | 290 |
| 2007-10-11 | 2,485 | 2,490 | 2,310 | 2,385 | 607,150 | 298.13 |
| 2007-10-10 | 2,565 | 2,620 | 2,565 | 2,565 | 69,450 | 320.63 |
| 2007-10-09 | 2,970 | 3,030 | 2,920 | 2,965 | 43,650 | 370.63 |
| 2007-10-05 | 2,910 | 2,985 | 2,910 | 2,950 | 33,800 | 368.75 |
| 2007-10-04 | 2,955 | 3,000 | 2,900 | 2,930 | 64,300 | 366.25 |
| 2007-10-03 | 3,100 | 3,140 | 2,895 | 2,955 | 97,950 | 369.38 |
| 2007-10-02 | 3,290 | 3,290 | 3,160 | 3,170 | 27,150 | 396.25 |
| 2007-10-01 | 3,360 | 3,370 | 3,290 | 3,310 | 6,200 | 413.75 |
| 2007-09-28 | 3,330 | 3,410 | 3,270 | 3,410 | 19,450 | 426.25 |
| 2007-09-27 | 3,130 | 3,290 | 3,070 | 3,280 | 32,600 | 410 |
| 2007-09-26 | 3,130 | 3,200 | 3,070 | 3,160 | 11,750 | 395 |
| 2007-09-25 | 3,270 | 3,270 | 3,030 | 3,090 | 15,900 | 386.25 |
| 2007-09-21 | 3,300 | 3,390 | 3,130 | 3,280 | 15,000 | 410 |
| 2007-09-20 | 3,420 | 3,510 | 3,300 | 3,330 | 16,800 | 416.25 |
| 2007-09-19 | 3,250 | 3,350 | 3,250 | 3,300 | 11,300 | 412.50 |
| 2007-09-18 | 3,310 | 3,400 | 3,170 | 3,230 | 18,950 | 403.75 |
| 2007-09-14 | 3,430 | 3,460 | 3,290 | 3,350 | 18,200 | 418.75 |
| 2007-09-13 | 3,290 | 3,400 | 3,150 | 3,350 | 19,550 | 418.75 |
| 2007-09-12 | 3,280 | 3,290 | 3,220 | 3,270 | 17,250 | 408.75 |
| 2007-09-11 | 3,300 | 3,300 | 3,140 | 3,250 | 28,500 | 406.25 |
| 2007-09-10 | 3,280 | 3,430 | 3,240 | 3,310 | 23,400 | 413.75 |
| 2007-09-07 | 3,380 | 3,560 | 3,380 | 3,430 | 29,800 | 428.75 |
| 2007-09-06 | 3,420 | 3,440 | 3,340 | 3,380 | 16,350 | 422.50 |
| 2007-09-05 | 3,610 | 3,650 | 3,480 | 3,500 | 18,750 | 437.50 |
| 2007-09-04 | 3,630 | 3,680 | 3,580 | 3,660 | 13,450 | 457.50 |
| 2007-09-03 | 3,710 | 3,720 | 3,630 | 3,670 | 19,350 | 458.75 |
| 2007-08-31 | 3,700 | 3,850 | 3,620 | 3,740 | 32,250 | 467.50 |
| 2007-08-30 | 3,700 | 3,750 | 3,660 | 3,690 | 13,750 | 461.25 |
| 2007-08-29 | 3,600 | 3,710 | 3,600 | 3,650 | 27,650 | 456.25 |
| 2007-08-28 | 3,800 | 3,860 | 3,750 | 3,820 | 40,900 | 477.50 |
| 2007-08-27 | 3,750 | 3,830 | 3,750 | 3,800 | 6,850 | 475 |
| 2007-08-24 | 3,840 | 3,860 | 3,780 | 3,800 | 7,200 | 475 |
| 2007-08-23 | 3,930 | 3,930 | 3,820 | 3,870 | 15,750 | 483.75 |
| 2007-08-22 | 3,670 | 3,920 | 3,670 | 3,860 | 25,700 | 482.50 |
| 2007-08-21 | 3,720 | 3,790 | 3,660 | 3,660 | 29,100 | 457.50 |
| 2007-08-20 | 3,750 | 3,830 | 3,660 | 3,700 | 14,550 | 462.50 |
| 2007-08-17 | 3,820 | 3,820 | 3,710 | 3,710 | 49,950 | 463.75 |
| 2007-08-16 | 3,750 | 3,840 | 3,630 | 3,830 | 69,100 | 478.75 |
| 2007-08-15 | 3,880 | 3,900 | 3,740 | 3,750 | 54,000 | 468.75 |
| 2007-08-14 | 3,880 | 3,940 | 3,720 | 3,920 | 43,250 | 490 |
| 2007-08-13 | 3,970 | 4,000 | 3,770 | 3,840 | 44,900 | 480 |
| 2007-08-10 | 4,050 | 4,070 | 3,850 | 3,990 | 41,900 | 498.75 |
| 2007-08-09 | 4,170 | 4,260 | 3,970 | 4,070 | 104,400 | 508.75 |
| 2007-08-08 | 4,030 | 4,140 | 4,000 | 4,020 | 42,700 | 502.50 |
| 2007-08-07 | 4,180 | 4,200 | 4,030 | 4,030 | 18,300 | 503.75 |
| 2007-08-06 | 4,150 | 4,190 | 4,150 | 4,190 | 7,650 | 523.75 |
| 2007-08-03 | 4,200 | 4,300 | 4,190 | 4,210 | 13,150 | 526.25 |
| 2007-08-02 | 4,250 | 4,290 | 4,180 | 4,200 | 9,550 | 525 |
| 2007-08-01 | 4,290 | 4,370 | 4,260 | 4,270 | 17,150 | 533.75 |
| 2007-07-31 | 4,250 | 4,500 | 4,170 | 4,490 | 39,350 | 561.25 |
| 2007-07-30 | 4,150 | 4,580 | 4,050 | 4,300 | 64,650 | 537.50 |
| 2007-07-27 | 4,130 | 4,600 | 4,130 | 4,240 | 74,550 | 530 |
| 2007-07-26 | 4,260 | 4,350 | 4,250 | 4,260 | 43,400 | 532.50 |
| 2007-07-25 | 4,320 | 4,370 | 4,200 | 4,360 | 50,050 | 545 |
| 2007-07-24 | 4,270 | 4,400 | 4,240 | 4,330 | 38,500 | 541.25 |
| 2007-07-23 | 4,320 | 4,450 | 4,150 | 4,190 | 58,150 | 523.75 |
| 2007-07-20 | 4,200 | 4,620 | 4,030 | 4,600 | 43,950 | 575 |
| 2007-07-19 | 4,230 | 4,370 | 4,210 | 4,250 | 16,500 | 531.25 |
| 2007-07-18 | 4,540 | 4,540 | 4,220 | 4,270 | 43,950 | 533.75 |
| 2007-07-17 | 4,580 | 4,580 | 4,400 | 4,540 | 23,300 | 567.50 |
| 2007-07-13 | 4,540 | 4,610 | 4,480 | 4,580 | 63,750 | 572.50 |
| 2007-07-12 | 4,410 | 4,600 | 4,400 | 4,590 | 51,700 | 573.75 |
| 2007-07-11 | 4,410 | 4,550 | 4,380 | 4,410 | 33,000 | 551.25 |
| 2007-07-10 | 4,500 | 4,500 | 4,330 | 4,410 | 24,300 | 551.25 |
| 2007-07-09 | 4,360 | 4,540 | 4,360 | 4,500 | 24,950 | 562.50 |
| 2007-07-06 | 4,350 | 4,400 | 4,320 | 4,340 | 15,400 | 542.50 |
| 2007-07-05 | 4,300 | 4,350 | 4,250 | 4,350 | 6,650 | 543.75 |
| 2007-07-04 | 4,410 | 4,450 | 4,220 | 4,300 | 21,000 | 537.50 |
| 2007-07-03 | 4,490 | 4,490 | 4,400 | 4,430 | 23,200 | 553.75 |
| 2007-07-02 | 4,380 | 4,480 | 4,380 | 4,420 | 54,450 | 552.50 |
| 2007-06-29 | 4,280 | 4,420 | 4,280 | 4,380 | 65,300 | 547.50 |
| 2007-06-28 | 4,170 | 4,350 | 4,120 | 4,350 | 53,050 | 543.75 |
| 2007-06-27 | 4,100 | 4,200 | 4,050 | 4,170 | 24,350 | 521.25 |
| 2007-06-26 | 4,090 | 4,100 | 4,050 | 4,090 | 7,750 | 511.25 |
| 2007-06-25 | 4,040 | 4,060 | 3,990 | 4,040 | 20,300 | 505 |
| 2007-06-22 | 4,050 | 4,060 | 4,020 | 4,020 | 15,100 | 502.50 |
| 2007-06-21 | 3,980 | 4,050 | 3,950 | 4,050 | 23,150 | 506.25 |
| 2007-06-20 | 3,980 | 4,060 | 3,970 | 4,020 | 37,150 | 502.50 |
| 2007-06-19 | 3,980 | 4,020 | 3,880 | 3,890 | 25,350 | 486.25 |
| 2007-06-18 | 3,930 | 4,010 | 3,930 | 3,980 | 16,800 | 497.50 |
| 2007-06-15 | 3,900 | 3,990 | 3,830 | 3,980 | 33,300 | 497.50 |
| 2007-06-14 | 3,790 | 3,890 | 3,790 | 3,850 | 36,150 | 481.25 |
| 2007-06-13 | 3,750 | 3,790 | 3,700 | 3,740 | 21,100 | 467.50 |
| 2007-06-12 | 3,720 | 3,830 | 3,720 | 3,790 | 42,450 | 473.75 |
| 2007-06-11 | 3,740 | 3,740 | 3,660 | 3,710 | 32,000 | 463.75 |
| 2007-06-08 | 3,750 | 3,800 | 3,730 | 3,760 | 26,300 | 470 |
| 2007-06-07 | 3,750 | 3,780 | 3,730 | 3,750 | 48,800 | 468.75 |
| 2007-06-06 | 3,800 | 3,830 | 3,670 | 3,720 | 87,000 | 465 |
| 2007-06-05 | 3,920 | 3,950 | 3,760 | 3,830 | 76,900 | 478.75 |
| 2007-06-04 | 4,090 | 4,090 | 3,960 | 4,000 | 58,350 | 500 |
| 2007-06-01 | 4,140 | 4,190 | 4,000 | 4,080 | 126,800 | 510 |
| 2007-05-31 | 4,330 | 4,400 | 4,310 | 4,340 | 135,450 | 542.50 |
| 2007-05-30 | 4,170 | 4,330 | 4,140 | 4,330 | 34,700 | 541.25 |
| 2007-05-29 | 3,940 | 4,270 | 3,940 | 4,270 | 41,200 | 533.75 |
| 2007-05-28 | 3,990 | 4,000 | 3,900 | 3,940 | 47,100 | 492.50 |
| 2007-05-25 | 4,010 | 4,090 | 3,900 | 3,990 | 56,450 | 498.75 |
| 2007-05-24 | 4,020 | 4,090 | 4,010 | 4,090 | 12,700 | 511.25 |
| 2007-05-23 | 4,130 | 4,250 | 4,030 | 4,050 | 52,800 | 506.25 |
| 2007-05-22 | 4,260 | 4,260 | 4,040 | 4,180 | 23,200 | 522.50 |
| 2007-05-21 | 4,110 | 4,350 | 4,070 | 4,230 | 23,750 | 528.75 |
| 2007-05-18 | 4,180 | 4,250 | 4,020 | 4,100 | 54,800 | 512.50 |
| 2007-05-17 | 4,240 | 4,290 | 4,090 | 4,140 | 36,350 | 517.50 |
| 2007-05-16 | 4,280 | 4,320 | 4,230 | 4,260 | 19,600 | 532.50 |
| 2007-05-15 | 4,400 | 4,410 | 4,290 | 4,330 | 15,800 | 541.25 |
| 2007-05-14 | 4,580 | 4,630 | 4,450 | 4,480 | 29,250 | 560 |
| 2007-05-11 | 4,560 | 4,610 | 4,500 | 4,570 | 11,350 | 571.25 |
| 2007-05-10 | 4,540 | 4,590 | 4,520 | 4,570 | 9,200 | 571.25 |
| 2007-05-09 | 4,500 | 4,560 | 4,480 | 4,530 | 12,950 | 566.25 |
| 2007-05-08 | 4,420 | 4,550 | 4,410 | 4,490 | 11,400 | 561.25 |
| 2007-05-07 | 4,550 | 4,560 | 4,370 | 4,460 | 42,100 | 557.50 |
| 2007-05-02 | 4,600 | 4,680 | 4,600 | 4,650 | 5,650 | 581.25 |
| 2007-05-01 | 4,810 | 4,810 | 4,530 | 4,610 | 18,700 | 576.25 |
| 2007-04-27 | 4,740 | 4,860 | 4,620 | 4,760 | 59,850 | 595 |
| 2007-04-26 | 4,510 | 4,900 | 4,510 | 4,850 | 106,750 | 606.25 |
| 2007-04-25 | 4,340 | 4,530 | 4,310 | 4,510 | 38,350 | 563.75 |
| 2007-04-24 | 4,310 | 4,340 | 4,240 | 4,340 | 26,450 | 542.50 |
| 2007-04-23 | 4,240 | 4,570 | 4,240 | 4,320 | 33,700 | 540 |
| 2007-04-20 | 4,370 | 4,400 | 4,220 | 4,240 | 34,250 | 530 |
| 2007-04-19 | 4,500 | 4,500 | 4,330 | 4,400 | 27,800 | 550 |
| 2007-04-18 | 4,510 | 4,630 | 4,470 | 4,470 | 91,950 | 558.75 |
| 2007-04-17 | 4,410 | 4,680 | 4,400 | 4,510 | 152,900 | 563.75 |
| 2007-04-16 | 4,170 | 4,500 | 4,170 | 4,390 | 157,150 | 548.75 |
| 2007-04-13 | 4,020 | 4,110 | 4,020 | 4,070 | 23,900 | 508.75 |
| 2007-04-12 | 4,060 | 4,060 | 4,020 | 4,050 | 8,900 | 506.25 |
| 2007-04-11 | 4,080 | 4,110 | 4,060 | 4,080 | 19,600 | 510 |
| 2007-04-10 | 4,070 | 4,110 | 4,060 | 4,110 | 16,200 | 513.75 |
| 2007-04-09 | 3,950 | 4,180 | 3,950 | 4,110 | 24,900 | 513.75 |
| 2007-04-06 | 3,930 | 3,950 | 3,860 | 3,920 | 33,100 | 490 |
| 2007-04-05 | 4,020 | 4,020 | 3,920 | 3,920 | 15,200 | 490 |
| 2007-04-04 | 3,980 | 4,000 | 3,900 | 3,970 | 29,650 | 496.25 |
| 2007-04-03 | 4,010 | 4,030 | 3,940 | 3,940 | 23,950 | 492.50 |
| 2007-04-02 | 4,110 | 4,110 | 3,930 | 3,980 | 25,200 | 497.50 |
| 2007-03-30 | 4,090 | 4,180 | 4,030 | 4,120 | 61,000 | 515 |
| 2007-03-29 | 4,020 | 4,160 | 3,980 | 4,080 | 55,550 | 510 |
| 2007-03-28 | 3,980 | 4,070 | 3,920 | 4,010 | 13,850 | 501.25 |
| 2007-03-27 | 4,110 | 4,110 | 4,000 | 4,010 | 11,500 | 501.25 |
| 2007-03-26 | 4,110 | 4,120 | 4,050 | 4,080 | 10,450 | 510 |
| 2007-03-23 | 4,110 | 4,110 | 4,040 | 4,110 | 9,650 | 513.75 |
| 2007-03-22 | 4,010 | 4,140 | 4,010 | 4,080 | 14,200 | 510 |
| 2007-03-20 | 4,010 | 4,080 | 4,010 | 4,050 | 8,950 | 506.25 |
| 2007-03-19 | 4,040 | 4,050 | 3,970 | 4,000 | 17,250 | 500 |
| 2007-03-16 | 4,120 | 4,150 | 4,030 | 4,030 | 22,600 | 503.75 |
| 2007-03-15 | 4,100 | 4,200 | 4,070 | 4,120 | 41,800 | 515 |
| 2007-03-14 | 4,080 | 4,110 | 4,030 | 4,050 | 26,450 | 506.25 |
| 2007-03-13 | 4,030 | 4,130 | 4,030 | 4,080 | 15,700 | 510 |
| 2007-03-12 | 3,980 | 4,040 | 3,960 | 4,020 | 24,850 | 502.50 |
| 2007-03-09 | 3,950 | 4,090 | 3,940 | 3,970 | 35,400 | 496.25 |
| 2007-03-08 | 3,930 | 4,050 | 3,880 | 4,000 | 33,950 | 500 |
| 2007-03-07 | 4,040 | 4,170 | 3,970 | 3,980 | 41,050 | 497.50 |
| 2007-03-06 | 3,950 | 4,000 | 3,870 | 3,970 | 24,100 | 496.25 |
| 2007-03-05 | 4,030 | 4,050 | 3,920 | 4,050 | 29,600 | 506.25 |
| 2007-03-02 | 4,070 | 4,120 | 4,030 | 4,060 | 15,500 | 507.50 |
| 2007-03-01 | 4,040 | 4,060 | 3,980 | 4,040 | 17,300 | 505 |
| 2007-02-28 | 3,850 | 4,240 | 3,850 | 4,090 | 30,000 | 511.25 |
| 2007-02-27 | 4,110 | 4,300 | 4,110 | 4,300 | 23,950 | 537.50 |
| 2007-02-26 | 4,290 | 4,290 | 4,090 | 4,160 | 43,150 | 520 |
| 2007-02-23 | 4,280 | 4,420 | 4,220 | 4,370 | 53,900 | 546.25 |
| 2007-02-22 | 4,720 | 4,790 | 4,580 | 4,740 | 23,800 | 493.75 |
| 2007-02-21 | 4,660 | 4,740 | 4,650 | 4,680 | 12,300 | 487.50 |
| 2007-02-20 | 4,650 | 4,720 | 4,640 | 4,680 | 13,250 | 487.50 |
| 2007-02-19 | 4,510 | 4,660 | 4,510 | 4,650 | 14,950 | 484.38 |
| 2007-02-16 | 4,470 | 4,630 | 4,460 | 4,560 | 17,300 | 475 |
| 2007-02-15 | 4,380 | 4,450 | 4,380 | 4,440 | 10,150 | 462.50 |
| 2007-02-14 | 4,400 | 4,430 | 4,330 | 4,380 | 14,950 | 456.25 |
| 2007-02-13 | 4,450 | 4,450 | 4,350 | 4,420 | 10,150 | 460.42 |
| 2007-02-09 | 4,330 | 4,480 | 4,320 | 4,480 | 10,400 | 466.67 |
| 2007-02-08 | 4,380 | 4,440 | 4,320 | 4,320 | 8,400 | 450 |
| 2007-02-07 | 4,380 | 4,440 | 4,310 | 4,320 | 9,000 | 450 |
| 2007-02-06 | 4,380 | 4,500 | 4,350 | 4,410 | 9,750 | 459.38 |
| 2007-02-05 | 4,460 | 4,460 | 4,380 | 4,390 | 7,750 | 457.29 |
| 2007-02-02 | 4,590 | 4,590 | 4,450 | 4,520 | 17,900 | 470.83 |
| 2007-02-01 | 4,800 | 4,800 | 4,570 | 4,600 | 13,200 | 479.17 |
| 2007-01-31 | 4,780 | 4,810 | 4,760 | 4,770 | 31,650 | 496.88 |
| 2007-01-30 | 4,740 | 4,760 | 4,600 | 4,750 | 44,950 | 494.79 |
| 2007-01-29 | 4,450 | 4,850 | 4,400 | 4,790 | 194,000 | 498.96 |
| 2007-01-26 | 4,260 | 4,380 | 4,260 | 4,350 | 12,950 | 453.13 |
| 2007-01-25 | 4,370 | 4,400 | 4,260 | 4,260 | 12,750 | 443.75 |
| 2007-01-24 | 4,350 | 4,410 | 4,300 | 4,370 | 15,800 | 455.21 |
| 2007-01-23 | 4,300 | 4,440 | 4,300 | 4,400 | 24,350 | 458.33 |
| 2007-01-22 | 4,250 | 4,330 | 4,250 | 4,290 | 29,050 | 446.88 |
| 2007-01-19 | 4,100 | 4,380 | 4,060 | 4,370 | 77,600 | 455.21 |
| 2007-01-18 | 4,100 | 4,120 | 4,050 | 4,050 | 43,550 | 421.88 |
| 2007-01-17 | 4,160 | 4,170 | 4,050 | 4,100 | 33,700 | 427.08 |
| 2007-01-16 | 4,140 | 4,290 | 4,030 | 4,120 | 45,850 | 429.17 |
| 2007-01-15 | 4,150 | 4,380 | 4,150 | 4,230 | 36,200 | 440.63 |
| 2007-01-12 | 4,340 | 4,340 | 4,120 | 4,160 | 27,000 | 433.33 |
| 2007-01-11 | 4,350 | 4,380 | 4,260 | 4,270 | 14,050 | 444.79 |
| 2007-01-10 | 4,410 | 4,450 | 4,320 | 4,370 | 10,900 | 455.21 |
| 2007-01-09 | 4,500 | 4,580 | 4,350 | 4,500 | 15,900 | 468.75 |
| 2007-01-05 | 4,590 | 4,620 | 4,480 | 4,510 | 11,500 | 469.79 |
| 2007-01-04 | 4,790 | 4,790 | 4,560 | 4,630 | 7,800 | 482.29 |
分割・併合履歴 ： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株
