2918 わらべや日洋ホールディングス(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 | 1,579 | 1,580 | 1,559 | 1,570 | 12,900 | 1,570 |
| 2007-12-27 | 1,579 | 1,589 | 1,570 | 1,580 | 23,500 | 1,580 |
| 2007-12-26 | 1,565 | 1,586 | 1,565 | 1,577 | 9,000 | 1,577 |
| 2007-12-25 | 1,579 | 1,594 | 1,575 | 1,577 | 21,900 | 1,577 |
| 2007-12-21 | 1,580 | 1,580 | 1,553 | 1,567 | 30,700 | 1,567 |
| 2007-12-20 | 1,619 | 1,619 | 1,572 | 1,580 | 29,400 | 1,580 |
| 2007-12-19 | 1,613 | 1,613 | 1,588 | 1,589 | 27,700 | 1,589 |
| 2007-12-18 | 1,585 | 1,608 | 1,580 | 1,608 | 33,500 | 1,608 |
| 2007-12-17 | 1,593 | 1,604 | 1,580 | 1,585 | 20,500 | 1,585 |
| 2007-12-14 | 1,606 | 1,606 | 1,584 | 1,605 | 46,600 | 1,605 |
| 2007-12-13 | 1,581 | 1,586 | 1,572 | 1,576 | 31,400 | 1,576 |
| 2007-12-12 | 1,601 | 1,613 | 1,582 | 1,603 | 20,800 | 1,603 |
| 2007-12-11 | 1,615 | 1,633 | 1,615 | 1,621 | 19,900 | 1,621 |
| 2007-12-10 | 1,640 | 1,640 | 1,607 | 1,627 | 16,900 | 1,627 |
| 2007-12-07 | 1,634 | 1,644 | 1,623 | 1,635 | 20,000 | 1,635 |
| 2007-12-06 | 1,642 | 1,648 | 1,612 | 1,617 | 31,800 | 1,617 |
| 2007-12-05 | 1,640 | 1,656 | 1,638 | 1,655 | 20,900 | 1,655 |
| 2007-12-04 | 1,634 | 1,646 | 1,630 | 1,638 | 36,400 | 1,638 |
| 2007-12-03 | 1,636 | 1,640 | 1,612 | 1,633 | 30,900 | 1,633 |
| 2007-11-30 | 1,589 | 1,619 | 1,589 | 1,605 | 36,400 | 1,605 |
| 2007-11-29 | 1,586 | 1,636 | 1,586 | 1,619 | 31,400 | 1,619 |
| 2007-11-28 | 1,579 | 1,586 | 1,545 | 1,575 | 16,000 | 1,575 |
| 2007-11-27 | 1,559 | 1,595 | 1,516 | 1,578 | 21,600 | 1,578 |
| 2007-11-26 | 1,551 | 1,584 | 1,551 | 1,565 | 18,700 | 1,565 |
| 2007-11-22 | 1,534 | 1,574 | 1,510 | 1,562 | 21,100 | 1,562 |
| 2007-11-21 | 1,530 | 1,555 | 1,527 | 1,535 | 33,100 | 1,535 |
| 2007-11-20 | 1,544 | 1,545 | 1,475 | 1,527 | 33,600 | 1,527 |
| 2007-11-19 | 1,598 | 1,598 | 1,569 | 1,574 | 13,300 | 1,574 |
| 2007-11-16 | 1,575 | 1,588 | 1,568 | 1,581 | 24,900 | 1,581 |
| 2007-11-15 | 1,618 | 1,628 | 1,591 | 1,604 | 21,400 | 1,604 |
| 2007-11-14 | 1,601 | 1,608 | 1,588 | 1,600 | 16,200 | 1,600 |
| 2007-11-13 | 1,595 | 1,607 | 1,570 | 1,601 | 11,300 | 1,601 |
| 2007-11-12 | 1,595 | 1,615 | 1,564 | 1,599 | 27,100 | 1,599 |
| 2007-11-09 | 1,609 | 1,621 | 1,600 | 1,612 | 20,100 | 1,612 |
| 2007-11-08 | 1,605 | 1,626 | 1,603 | 1,609 | 25,800 | 1,609 |
| 2007-11-07 | 1,644 | 1,644 | 1,611 | 1,631 | 20,400 | 1,631 |
| 2007-11-06 | 1,604 | 1,647 | 1,604 | 1,644 | 15,500 | 1,644 |
| 2007-11-05 | 1,613 | 1,637 | 1,604 | 1,609 | 9,500 | 1,609 |
| 2007-11-02 | 1,639 | 1,658 | 1,621 | 1,630 | 18,700 | 1,630 |
| 2007-11-01 | 1,628 | 1,642 | 1,625 | 1,642 | 20,900 | 1,642 |
| 2007-10-31 | 1,602 | 1,632 | 1,601 | 1,627 | 24,200 | 1,627 |
| 2007-10-30 | 1,610 | 1,630 | 1,597 | 1,614 | 21,300 | 1,614 |
| 2007-10-29 | 1,592 | 1,623 | 1,591 | 1,614 | 28,600 | 1,614 |
| 2007-10-26 | 1,575 | 1,596 | 1,564 | 1,592 | 22,600 | 1,592 |
| 2007-10-25 | 1,561 | 1,586 | 1,561 | 1,576 | 25,100 | 1,576 |
| 2007-10-24 | 1,586 | 1,595 | 1,560 | 1,566 | 39,900 | 1,566 |
| 2007-10-23 | 1,605 | 1,642 | 1,585 | 1,598 | 26,900 | 1,598 |
| 2007-10-22 | 1,601 | 1,613 | 1,586 | 1,605 | 24,300 | 1,605 |
| 2007-10-19 | 1,654 | 1,655 | 1,625 | 1,631 | 31,500 | 1,631 |
| 2007-10-18 | 1,650 | 1,685 | 1,621 | 1,679 | 34,800 | 1,679 |
| 2007-10-17 | 1,662 | 1,671 | 1,633 | 1,664 | 48,800 | 1,664 |
| 2007-10-16 | 1,606 | 1,678 | 1,606 | 1,665 | 86,400 | 1,665 |
| 2007-10-15 | 1,647 | 1,647 | 1,614 | 1,636 | 55,600 | 1,636 |
| 2007-10-12 | 1,627 | 1,627 | 1,601 | 1,601 | 13,200 | 1,601 |
| 2007-10-11 | 1,592 | 1,628 | 1,591 | 1,625 | 16,700 | 1,625 |
| 2007-10-10 | 1,614 | 1,618 | 1,581 | 1,594 | 32,600 | 1,594 |
| 2007-10-09 | 1,633 | 1,633 | 1,614 | 1,614 | 28,400 | 1,614 |
| 2007-10-05 | 1,617 | 1,668 | 1,615 | 1,645 | 29,300 | 1,645 |
| 2007-10-04 | 1,641 | 1,651 | 1,627 | 1,634 | 14,200 | 1,634 |
| 2007-10-03 | 1,639 | 1,669 | 1,639 | 1,668 | 26,800 | 1,668 |
| 2007-10-02 | 1,684 | 1,688 | 1,661 | 1,669 | 40,000 | 1,669 |
| 2007-10-01 | 1,681 | 1,685 | 1,664 | 1,682 | 23,500 | 1,682 |
| 2007-09-28 | 1,689 | 1,689 | 1,659 | 1,680 | 16,500 | 1,680 |
| 2007-09-27 | 1,679 | 1,689 | 1,664 | 1,689 | 22,300 | 1,689 |
| 2007-09-26 | 1,639 | 1,683 | 1,639 | 1,683 | 28,500 | 1,683 |
| 2007-09-25 | 1,660 | 1,675 | 1,660 | 1,669 | 11,000 | 1,669 |
| 2007-09-21 | 1,646 | 1,678 | 1,646 | 1,677 | 33,700 | 1,677 |
| 2007-09-20 | 1,671 | 1,680 | 1,666 | 1,676 | 49,400 | 1,676 |
| 2007-09-19 | 1,654 | 1,677 | 1,625 | 1,669 | 51,700 | 1,669 |
| 2007-09-18 | 1,612 | 1,669 | 1,612 | 1,649 | 36,300 | 1,649 |
| 2007-09-14 | 1,658 | 1,658 | 1,639 | 1,639 | 43,900 | 1,639 |
| 2007-09-13 | 1,640 | 1,643 | 1,628 | 1,639 | 7,900 | 1,639 |
| 2007-09-12 | 1,634 | 1,658 | 1,628 | 1,640 | 38,500 | 1,640 |
| 2007-09-11 | 1,631 | 1,645 | 1,618 | 1,639 | 21,500 | 1,639 |
| 2007-09-10 | 1,624 | 1,643 | 1,611 | 1,641 | 23,500 | 1,641 |
| 2007-09-07 | 1,629 | 1,649 | 1,622 | 1,646 | 34,700 | 1,646 |
| 2007-09-06 | 1,614 | 1,635 | 1,613 | 1,623 | 44,000 | 1,623 |
| 2007-09-05 | 1,612 | 1,625 | 1,607 | 1,619 | 37,800 | 1,619 |
| 2007-09-04 | 1,598 | 1,619 | 1,584 | 1,611 | 16,000 | 1,611 |
| 2007-09-03 | 1,604 | 1,608 | 1,591 | 1,607 | 30,600 | 1,607 |
| 2007-08-31 | 1,556 | 1,589 | 1,556 | 1,589 | 37,600 | 1,589 |
| 2007-08-30 | 1,534 | 1,562 | 1,534 | 1,559 | 10,700 | 1,559 |
| 2007-08-29 | 1,547 | 1,566 | 1,531 | 1,557 | 18,800 | 1,557 |
| 2007-08-28 | 1,565 | 1,569 | 1,553 | 1,567 | 15,300 | 1,567 |
| 2007-08-27 | 1,554 | 1,578 | 1,539 | 1,567 | 15,500 | 1,567 |
| 2007-08-24 | 1,524 | 1,557 | 1,524 | 1,557 | 15,900 | 1,557 |
| 2007-08-23 | 1,546 | 1,567 | 1,546 | 1,554 | 33,200 | 1,554 |
| 2007-08-22 | 1,513 | 1,553 | 1,510 | 1,545 | 14,600 | 1,545 |
| 2007-08-21 | 1,491 | 1,539 | 1,486 | 1,512 | 56,700 | 1,512 |
| 2007-08-20 | 1,488 | 1,494 | 1,460 | 1,462 | 35,600 | 1,462 |
| 2007-08-17 | 1,447 | 1,500 | 1,443 | 1,468 | 76,100 | 1,468 |
| 2007-08-16 | 1,500 | 1,515 | 1,457 | 1,457 | 43,900 | 1,457 |
| 2007-08-15 | 1,509 | 1,524 | 1,474 | 1,495 | 28,400 | 1,495 |
| 2007-08-14 | 1,483 | 1,515 | 1,482 | 1,509 | 51,800 | 1,509 |
| 2007-08-13 | 1,436 | 1,480 | 1,429 | 1,463 | 55,700 | 1,463 |
| 2007-08-10 | 1,500 | 1,500 | 1,440 | 1,443 | 81,900 | 1,443 |
| 2007-08-09 | 1,551 | 1,562 | 1,445 | 1,513 | 108,000 | 1,513 |
| 2007-08-08 | 1,587 | 1,591 | 1,572 | 1,572 | 26,700 | 1,572 |
| 2007-08-07 | 1,574 | 1,592 | 1,573 | 1,573 | 21,100 | 1,573 |
| 2007-08-06 | 1,568 | 1,595 | 1,565 | 1,582 | 18,700 | 1,582 |
| 2007-08-03 | 1,560 | 1,579 | 1,553 | 1,569 | 29,200 | 1,569 |
| 2007-08-02 | 1,550 | 1,558 | 1,537 | 1,557 | 55,400 | 1,557 |
| 2007-08-01 | 1,556 | 1,559 | 1,541 | 1,549 | 31,300 | 1,549 |
| 2007-07-31 | 1,533 | 1,561 | 1,532 | 1,558 | 41,700 | 1,558 |
| 2007-07-30 | 1,501 | 1,549 | 1,482 | 1,531 | 43,500 | 1,531 |
| 2007-07-27 | 1,512 | 1,526 | 1,500 | 1,519 | 39,900 | 1,519 |
| 2007-07-26 | 1,553 | 1,561 | 1,532 | 1,535 | 30,700 | 1,535 |
| 2007-07-25 | 1,565 | 1,579 | 1,550 | 1,550 | 50,300 | 1,550 |
| 2007-07-24 | 1,572 | 1,589 | 1,572 | 1,585 | 22,600 | 1,585 |
| 2007-07-23 | 1,581 | 1,591 | 1,565 | 1,571 | 43,600 | 1,571 |
| 2007-07-20 | 1,604 | 1,604 | 1,590 | 1,590 | 19,600 | 1,590 |
| 2007-07-19 | 1,595 | 1,603 | 1,592 | 1,602 | 19,000 | 1,602 |
| 2007-07-18 | 1,592 | 1,606 | 1,590 | 1,595 | 16,600 | 1,595 |
| 2007-07-17 | 1,631 | 1,633 | 1,595 | 1,598 | 37,300 | 1,598 |
| 2007-07-13 | 1,599 | 1,612 | 1,585 | 1,601 | 22,400 | 1,601 |
| 2007-07-12 | 1,604 | 1,604 | 1,587 | 1,588 | 20,200 | 1,588 |
| 2007-07-11 | 1,613 | 1,616 | 1,593 | 1,593 | 24,800 | 1,593 |
| 2007-07-10 | 1,628 | 1,628 | 1,615 | 1,617 | 15,100 | 1,617 |
| 2007-07-09 | 1,610 | 1,640 | 1,604 | 1,628 | 50,600 | 1,628 |
| 2007-07-06 | 1,602 | 1,611 | 1,590 | 1,601 | 36,000 | 1,601 |
| 2007-07-05 | 1,616 | 1,627 | 1,612 | 1,627 | 25,500 | 1,627 |
| 2007-07-04 | 1,617 | 1,618 | 1,609 | 1,610 | 13,600 | 1,610 |
| 2007-07-03 | 1,621 | 1,625 | 1,613 | 1,621 | 28,300 | 1,621 |
| 2007-07-02 | 1,606 | 1,624 | 1,606 | 1,620 | 35,700 | 1,620 |
| 2007-06-29 | 1,630 | 1,630 | 1,600 | 1,615 | 50,900 | 1,615 |
| 2007-06-28 | 1,633 | 1,633 | 1,615 | 1,627 | 32,600 | 1,627 |
| 2007-06-27 | 1,623 | 1,634 | 1,616 | 1,629 | 29,900 | 1,629 |
| 2007-06-26 | 1,612 | 1,636 | 1,605 | 1,628 | 26,800 | 1,628 |
| 2007-06-25 | 1,629 | 1,638 | 1,616 | 1,616 | 36,700 | 1,616 |
| 2007-06-22 | 1,639 | 1,640 | 1,622 | 1,630 | 17,600 | 1,630 |
| 2007-06-21 | 1,620 | 1,642 | 1,619 | 1,640 | 16,800 | 1,640 |
| 2007-06-20 | 1,630 | 1,642 | 1,630 | 1,641 | 11,600 | 1,641 |
| 2007-06-19 | 1,646 | 1,648 | 1,633 | 1,645 | 25,500 | 1,645 |
| 2007-06-18 | 1,644 | 1,648 | 1,630 | 1,642 | 34,300 | 1,642 |
| 2007-06-15 | 1,613 | 1,647 | 1,613 | 1,640 | 19,200 | 1,640 |
| 2007-06-14 | 1,640 | 1,651 | 1,632 | 1,643 | 36,900 | 1,643 |
| 2007-06-13 | 1,645 | 1,645 | 1,629 | 1,640 | 46,800 | 1,640 |
| 2007-06-12 | 1,645 | 1,645 | 1,632 | 1,637 | 17,300 | 1,637 |
| 2007-06-11 | 1,653 | 1,653 | 1,632 | 1,645 | 26,800 | 1,645 |
| 2007-06-08 | 1,640 | 1,640 | 1,621 | 1,623 | 23,300 | 1,623 |
| 2007-06-07 | 1,612 | 1,641 | 1,611 | 1,641 | 28,000 | 1,641 |
| 2007-06-06 | 1,621 | 1,639 | 1,620 | 1,632 | 32,500 | 1,632 |
| 2007-06-05 | 1,635 | 1,642 | 1,619 | 1,639 | 23,100 | 1,639 |
| 2007-06-04 | 1,651 | 1,660 | 1,641 | 1,655 | 19,800 | 1,655 |
| 2007-06-01 | 1,650 | 1,659 | 1,643 | 1,648 | 32,400 | 1,648 |
| 2007-05-31 | 1,614 | 1,643 | 1,614 | 1,643 | 18,700 | 1,643 |
| 2007-05-30 | 1,608 | 1,645 | 1,605 | 1,632 | 37,600 | 1,632 |
| 2007-05-29 | 1,597 | 1,608 | 1,588 | 1,605 | 15,900 | 1,605 |
| 2007-05-28 | 1,587 | 1,597 | 1,585 | 1,597 | 18,800 | 1,597 |
| 2007-05-25 | 1,594 | 1,594 | 1,576 | 1,587 | 26,900 | 1,587 |
| 2007-05-24 | 1,630 | 1,630 | 1,598 | 1,604 | 16,300 | 1,604 |
| 2007-05-23 | 1,625 | 1,634 | 1,614 | 1,626 | 42,200 | 1,626 |
| 2007-05-22 | 1,572 | 1,608 | 1,565 | 1,606 | 45,200 | 1,606 |
| 2007-05-21 | 1,582 | 1,589 | 1,570 | 1,578 | 11,700 | 1,578 |
| 2007-05-18 | 1,599 | 1,599 | 1,574 | 1,581 | 29,500 | 1,581 |
| 2007-05-17 | 1,612 | 1,612 | 1,588 | 1,595 | 49,500 | 1,595 |
| 2007-05-16 | 1,586 | 1,599 | 1,586 | 1,591 | 35,400 | 1,591 |
| 2007-05-15 | 1,600 | 1,602 | 1,587 | 1,590 | 29,100 | 1,590 |
| 2007-05-14 | 1,589 | 1,603 | 1,588 | 1,594 | 22,100 | 1,594 |
| 2007-05-11 | 1,602 | 1,602 | 1,586 | 1,586 | 43,600 | 1,586 |
| 2007-05-10 | 1,608 | 1,616 | 1,600 | 1,614 | 38,100 | 1,614 |
| 2007-05-09 | 1,593 | 1,610 | 1,591 | 1,595 | 29,800 | 1,595 |
| 2007-05-08 | 1,606 | 1,606 | 1,586 | 1,590 | 21,500 | 1,590 |
| 2007-05-07 | 1,616 | 1,625 | 1,604 | 1,605 | 29,800 | 1,605 |
| 2007-05-02 | 1,607 | 1,620 | 1,607 | 1,616 | 19,700 | 1,616 |
| 2007-05-01 | 1,634 | 1,634 | 1,610 | 1,617 | 43,300 | 1,617 |
| 2007-04-27 | 1,600 | 1,606 | 1,586 | 1,604 | 39,100 | 1,604 |
| 2007-04-26 | 1,576 | 1,591 | 1,568 | 1,583 | 43,500 | 1,583 |
| 2007-04-25 | 1,590 | 1,590 | 1,566 | 1,570 | 40,800 | 1,570 |
| 2007-04-24 | 1,587 | 1,603 | 1,575 | 1,587 | 45,000 | 1,587 |
| 2007-04-23 | 1,607 | 1,619 | 1,586 | 1,587 | 39,600 | 1,587 |
| 2007-04-20 | 1,613 | 1,616 | 1,595 | 1,605 | 36,300 | 1,605 |
| 2007-04-19 | 1,629 | 1,629 | 1,610 | 1,612 | 52,800 | 1,612 |
| 2007-04-18 | 1,634 | 1,635 | 1,615 | 1,626 | 47,000 | 1,626 |
| 2007-04-17 | 1,679 | 1,679 | 1,626 | 1,631 | 28,300 | 1,631 |
| 2007-04-16 | 1,700 | 1,700 | 1,650 | 1,662 | 46,300 | 1,662 |
| 2007-04-13 | 1,684 | 1,684 | 1,641 | 1,641 | 23,800 | 1,641 |
| 2007-04-12 | 1,668 | 1,685 | 1,632 | 1,678 | 27,400 | 1,678 |
| 2007-04-11 | 1,685 | 1,686 | 1,673 | 1,673 | 19,500 | 1,673 |
| 2007-04-10 | 1,688 | 1,688 | 1,672 | 1,673 | 27,900 | 1,673 |
| 2007-04-09 | 1,660 | 1,677 | 1,660 | 1,674 | 25,000 | 1,674 |
| 2007-04-06 | 1,670 | 1,670 | 1,650 | 1,650 | 16,500 | 1,650 |
| 2007-04-05 | 1,639 | 1,648 | 1,635 | 1,645 | 20,100 | 1,645 |
| 2007-04-04 | 1,632 | 1,641 | 1,616 | 1,625 | 30,600 | 1,625 |
| 2007-04-03 | 1,605 | 1,610 | 1,595 | 1,602 | 32,200 | 1,602 |
| 2007-04-02 | 1,623 | 1,640 | 1,603 | 1,603 | 37,500 | 1,603 |
| 2007-03-30 | 1,639 | 1,639 | 1,606 | 1,610 | 27,000 | 1,610 |
| 2007-03-29 | 1,622 | 1,643 | 1,611 | 1,622 | 45,800 | 1,622 |
| 2007-03-28 | 1,649 | 1,670 | 1,624 | 1,640 | 37,900 | 1,640 |
| 2007-03-27 | 1,650 | 1,663 | 1,638 | 1,640 | 20,200 | 1,640 |
| 2007-03-26 | 1,688 | 1,697 | 1,650 | 1,678 | 42,600 | 1,678 |
| 2007-03-23 | 1,703 | 1,706 | 1,691 | 1,697 | 43,000 | 1,697 |
| 2007-03-22 | 1,708 | 1,714 | 1,698 | 1,710 | 32,400 | 1,710 |
| 2007-03-20 | 1,701 | 1,711 | 1,699 | 1,711 | 30,900 | 1,711 |
| 2007-03-19 | 1,671 | 1,716 | 1,670 | 1,710 | 52,400 | 1,710 |
| 2007-03-16 | 1,678 | 1,691 | 1,671 | 1,671 | 52,200 | 1,671 |
| 2007-03-15 | 1,668 | 1,687 | 1,665 | 1,675 | 20,600 | 1,675 |
| 2007-03-14 | 1,652 | 1,677 | 1,652 | 1,666 | 57,000 | 1,666 |
| 2007-03-13 | 1,681 | 1,699 | 1,673 | 1,691 | 59,100 | 1,691 |
| 2007-03-12 | 1,655 | 1,684 | 1,647 | 1,682 | 32,100 | 1,682 |
| 2007-03-09 | 1,637 | 1,667 | 1,622 | 1,659 | 86,700 | 1,659 |
| 2007-03-08 | 1,624 | 1,637 | 1,608 | 1,636 | 29,500 | 1,636 |
| 2007-03-07 | 1,609 | 1,650 | 1,597 | 1,635 | 81,300 | 1,635 |
| 2007-03-06 | 1,560 | 1,608 | 1,554 | 1,597 | 36,800 | 1,597 |
| 2007-03-05 | 1,602 | 1,613 | 1,584 | 1,584 | 65,200 | 1,584 |
| 2007-03-02 | 1,622 | 1,642 | 1,585 | 1,606 | 64,900 | 1,606 |
| 2007-03-01 | 1,654 | 1,657 | 1,632 | 1,652 | 37,700 | 1,652 |
| 2007-02-28 | 1,600 | 1,648 | 1,600 | 1,647 | 39,900 | 1,647 |
| 2007-02-27 | 1,658 | 1,678 | 1,651 | 1,664 | 49,000 | 1,664 |
| 2007-02-26 | 1,669 | 1,699 | 1,669 | 1,688 | 56,000 | 1,688 |
| 2007-02-23 | 1,691 | 1,701 | 1,688 | 1,697 | 111,900 | 1,697 |
| 2007-02-22 | 1,705 | 1,725 | 1,705 | 1,719 | 197,500 | 1,719 |
| 2007-02-21 | 1,686 | 1,700 | 1,686 | 1,698 | 46,700 | 1,698 |
| 2007-02-20 | 1,686 | 1,695 | 1,683 | 1,690 | 56,100 | 1,690 |
| 2007-02-19 | 1,680 | 1,690 | 1,680 | 1,687 | 25,300 | 1,687 |
| 2007-02-16 | 1,671 | 1,689 | 1,671 | 1,680 | 47,700 | 1,680 |
| 2007-02-15 | 1,669 | 1,690 | 1,667 | 1,688 | 39,800 | 1,688 |
| 2007-02-14 | 1,681 | 1,691 | 1,665 | 1,668 | 44,800 | 1,668 |
| 2007-02-13 | 1,680 | 1,692 | 1,677 | 1,681 | 30,700 | 1,681 |
| 2007-02-09 | 1,664 | 1,696 | 1,663 | 1,679 | 42,700 | 1,679 |
| 2007-02-08 | 1,664 | 1,690 | 1,664 | 1,680 | 79,100 | 1,680 |
| 2007-02-07 | 1,648 | 1,664 | 1,648 | 1,658 | 52,400 | 1,658 |
| 2007-02-06 | 1,638 | 1,649 | 1,635 | 1,648 | 31,800 | 1,648 |
| 2007-02-05 | 1,636 | 1,640 | 1,626 | 1,628 | 19,500 | 1,628 |
| 2007-02-02 | 1,620 | 1,638 | 1,620 | 1,634 | 31,600 | 1,634 |
| 2007-02-01 | 1,628 | 1,631 | 1,618 | 1,631 | 25,500 | 1,631 |
| 2007-01-31 | 1,641 | 1,641 | 1,625 | 1,629 | 33,000 | 1,629 |
| 2007-01-30 | 1,640 | 1,646 | 1,638 | 1,638 | 20,900 | 1,638 |
| 2007-01-29 | 1,644 | 1,659 | 1,639 | 1,641 | 31,800 | 1,641 |
| 2007-01-26 | 1,640 | 1,644 | 1,630 | 1,644 | 16,200 | 1,644 |
| 2007-01-25 | 1,638 | 1,647 | 1,637 | 1,640 | 14,800 | 1,640 |
| 2007-01-24 | 1,643 | 1,647 | 1,635 | 1,635 | 28,900 | 1,635 |
| 2007-01-23 | 1,640 | 1,648 | 1,637 | 1,642 | 19,100 | 1,642 |
| 2007-01-22 | 1,647 | 1,647 | 1,636 | 1,644 | 22,400 | 1,644 |
| 2007-01-19 | 1,645 | 1,649 | 1,631 | 1,646 | 23,800 | 1,646 |
| 2007-01-18 | 1,635 | 1,646 | 1,619 | 1,641 | 46,900 | 1,641 |
| 2007-01-17 | 1,622 | 1,636 | 1,613 | 1,632 | 57,400 | 1,632 |
| 2007-01-16 | 1,616 | 1,630 | 1,610 | 1,629 | 49,500 | 1,629 |
| 2007-01-15 | 1,626 | 1,635 | 1,610 | 1,619 | 84,700 | 1,619 |
| 2007-01-12 | 1,606 | 1,617 | 1,595 | 1,611 | 21,200 | 1,611 |
| 2007-01-11 | 1,610 | 1,616 | 1,592 | 1,595 | 37,900 | 1,595 |
| 2007-01-10 | 1,620 | 1,628 | 1,605 | 1,605 | 20,800 | 1,605 |
| 2007-01-09 | 1,603 | 1,629 | 1,603 | 1,620 | 33,400 | 1,620 |
| 2007-01-05 | 1,628 | 1,634 | 1,600 | 1,603 | 19,600 | 1,603 |
| 2007-01-04 | 1,605 | 1,624 | 1,605 | 1,620 | 13,000 | 1,620 |
分割・併合履歴 ： [2004-02-24]1株→1.2株
