3038 (株)神戸物産 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 | 1,670 | 1,675 | 1,670 | 1,670 | 2,300 | 52.19 |
| 2007-12-27 | 1,667 | 1,690 | 1,667 | 1,674 | 1,700 | 52.31 |
| 2007-12-26 | 1,690 | 1,695 | 1,690 | 1,695 | 3,600 | 52.97 |
| 2007-12-25 | 1,662 | 1,699 | 1,662 | 1,691 | 5,100 | 52.84 |
| 2007-12-21 | 1,700 | 1,700 | 1,675 | 1,700 | 10,100 | 53.13 |
| 2007-12-20 | 1,700 | 1,701 | 1,670 | 1,700 | 13,400 | 53.13 |
| 2007-12-19 | 1,700 | 1,700 | 1,660 | 1,700 | 9,100 | 53.13 |
| 2007-12-18 | 1,691 | 1,700 | 1,667 | 1,700 | 3,400 | 53.13 |
| 2007-12-17 | 1,685 | 1,700 | 1,680 | 1,700 | 3,700 | 53.13 |
| 2007-12-14 | 1,700 | 1,705 | 1,670 | 1,680 | 5,700 | 52.50 |
| 2007-12-13 | 1,669 | 1,700 | 1,668 | 1,700 | 3,000 | 53.13 |
| 2007-12-12 | 1,700 | 1,707 | 1,667 | 1,700 | 3,600 | 53.13 |
| 2007-12-11 | 1,710 | 1,710 | 1,705 | 1,705 | 1,000 | 53.28 |
| 2007-12-10 | 1,714 | 1,714 | 1,705 | 1,710 | 15,600 | 53.44 |
| 2007-12-07 | 1,706 | 1,710 | 1,706 | 1,710 | 5,500 | 53.44 |
| 2007-12-06 | 1,710 | 1,715 | 1,710 | 1,710 | 4,500 | 53.44 |
| 2007-12-05 | 1,715 | 1,730 | 1,711 | 1,711 | 2,200 | 53.47 |
| 2007-12-04 | 1,705 | 1,716 | 1,705 | 1,716 | 14,400 | 53.63 |
| 2007-12-03 | 1,730 | 1,731 | 1,725 | 1,726 | 8,700 | 53.94 |
| 2007-11-30 | 1,731 | 1,740 | 1,731 | 1,740 | 6,500 | 54.38 |
| 2007-11-29 | 1,741 | 1,750 | 1,740 | 1,750 | 12,000 | 54.69 |
| 2007-11-28 | 1,751 | 1,760 | 1,740 | 1,740 | 700 | 54.38 |
| 2007-11-27 | 1,756 | 1,770 | 1,750 | 1,751 | 7,000 | 54.72 |
| 2007-11-26 | 1,780 | 1,780 | 1,757 | 1,760 | 2,100 | 55 |
| 2007-11-22 | 1,775 | 1,780 | 1,775 | 1,780 | 1,600 | 55.63 |
| 2007-11-21 | 1,795 | 1,796 | 1,789 | 1,790 | 1,600 | 55.94 |
| 2007-11-20 | 1,790 | 1,795 | 1,752 | 1,795 | 3,700 | 56.09 |
| 2007-11-19 | 1,790 | 1,790 | 1,790 | 1,790 | 2,200 | 55.94 |
| 2007-11-16 | 1,790 | 1,790 | 1,762 | 1,790 | 4,300 | 55.94 |
| 2007-11-15 | 1,790 | 1,790 | 1,790 | 1,790 | 3,100 | 55.94 |
| 2007-11-14 | 1,790 | 1,790 | 1,790 | 1,790 | 2,500 | 55.94 |
| 2007-11-13 | 1,783 | 1,790 | 1,783 | 1,790 | 900 | 55.94 |
| 2007-11-12 | 1,791 | 1,800 | 1,755 | 1,783 | 7,600 | 55.72 |
| 2007-11-09 | 1,790 | 1,791 | 1,751 | 1,790 | 1,600 | 55.94 |
| 2007-11-08 | 1,769 | 1,790 | 1,750 | 1,790 | 1,500 | 55.94 |
| 2007-11-07 | 1,800 | 1,800 | 1,750 | 1,799 | 2,400 | 56.22 |
| 2007-11-06 | 1,800 | 1,800 | 1,740 | 1,800 | 3,800 | 56.25 |
| 2007-11-05 | 1,800 | 1,800 | 1,760 | 1,800 | 1,500 | 56.25 |
| 2007-11-02 | 1,800 | 1,800 | 1,800 | 1,800 | 700 | 56.25 |
| 2007-11-01 | 1,780 | 1,800 | 1,780 | 1,780 | 1,600 | 55.63 |
| 2007-10-31 | 1,810 | 1,812 | 1,780 | 1,780 | 1,600 | 55.63 |
| 2007-10-30 | 1,814 | 1,816 | 1,814 | 1,816 | 300 | 56.75 |
| 2007-10-29 | 1,800 | 1,830 | 1,790 | 1,816 | 2,800 | 56.75 |
| 2007-10-26 | 1,850 | 1,900 | 1,800 | 1,900 | 1,300 | 59.38 |
| 2007-10-25 | 1,920 | 1,920 | 1,900 | 1,920 | 500 | 60 |
| 2007-10-24 | 1,920 | 1,920 | 1,910 | 1,920 | 900 | 60 |
| 2007-10-23 | 1,910 | 1,910 | 1,890 | 1,910 | 1,200 | 59.69 |
| 2007-10-22 | 1,920 | 1,920 | 1,881 | 1,910 | 1,100 | 59.69 |
| 2007-10-19 | 1,900 | 1,920 | 1,880 | 1,920 | 1,200 | 60 |
| 2007-10-18 | 1,900 | 1,910 | 1,881 | 1,900 | 1,000 | 59.38 |
| 2007-10-17 | 1,930 | 1,930 | 1,900 | 1,900 | 1,300 | 59.38 |
| 2007-10-16 | 1,945 | 1,945 | 1,872 | 1,930 | 1,600 | 60.31 |
| 2007-10-15 | 1,960 | 1,969 | 1,920 | 1,945 | 2,100 | 60.78 |
| 2007-10-12 | 1,950 | 1,955 | 1,920 | 1,955 | 900 | 61.09 |
| 2007-10-11 | 1,980 | 1,980 | 1,915 | 1,950 | 2,900 | 60.94 |
| 2007-10-10 | 1,950 | 1,980 | 1,950 | 1,980 | 900 | 61.88 |
| 2007-10-09 | 1,950 | 1,980 | 1,950 | 1,950 | 1,100 | 60.94 |
| 2007-10-05 | 1,930 | 1,950 | 1,930 | 1,950 | 1,400 | 60.94 |
| 2007-10-04 | 1,930 | 1,930 | 1,870 | 1,930 | 1,300 | 60.31 |
| 2007-10-03 | 1,880 | 1,930 | 1,880 | 1,930 | 1,500 | 60.31 |
| 2007-10-02 | 1,900 | 1,900 | 1,880 | 1,880 | 1,500 | 58.75 |
| 2007-10-01 | 1,900 | 1,900 | 1,850 | 1,850 | 1,700 | 57.81 |
| 2007-09-28 | 1,901 | 1,945 | 1,900 | 1,900 | 1,500 | 59.38 |
| 2007-09-27 | 1,801 | 1,900 | 1,801 | 1,900 | 3,100 | 59.38 |
| 2007-09-26 | 1,800 | 1,801 | 1,800 | 1,801 | 1,200 | 56.28 |
| 2007-09-25 | 1,800 | 1,820 | 1,800 | 1,800 | 1,500 | 56.25 |
| 2007-09-21 | 1,820 | 1,820 | 1,800 | 1,820 | 1,500 | 56.88 |
| 2007-09-20 | 1,800 | 1,820 | 1,800 | 1,820 | 2,000 | 56.88 |
| 2007-09-19 | 1,800 | 1,810 | 1,795 | 1,800 | 2,400 | 56.25 |
| 2007-09-18 | 1,840 | 1,840 | 1,830 | 1,840 | 1,400 | 57.50 |
| 2007-09-14 | 1,860 | 1,860 | 1,801 | 1,848 | 1,000 | 57.75 |
| 2007-09-13 | 1,802 | 1,850 | 1,802 | 1,850 | 900 | 57.81 |
| 2007-09-12 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 58.44 |
| 2007-09-10 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 58.13 |
| 2007-09-07 | 1,811 | 1,826 | 1,811 | 1,826 | 800 | 57.06 |
| 2007-09-06 | 1,810 | 1,820 | 1,800 | 1,810 | 3,900 | 56.56 |
| 2007-09-05 | 1,930 | 1,930 | 1,830 | 1,830 | 1,600 | 57.19 |
| 2007-09-04 | 1,930 | 1,930 | 1,800 | 1,930 | 10,600 | 60.31 |
| 2007-09-03 | 2,000 | 2,000 | 1,870 | 1,930 | 4,600 | 60.31 |
| 2007-08-31 | 2,010 | 2,030 | 2,000 | 2,030 | 2,700 | 63.44 |
| 2007-08-30 | 2,035 | 2,035 | 2,010 | 2,010 | 5,000 | 62.81 |
| 2007-08-29 | 2,035 | 2,035 | 2,030 | 2,035 | 2,500 | 63.59 |
| 2007-08-28 | 2,040 | 2,040 | 2,035 | 2,035 | 4,600 | 63.59 |
| 2007-08-27 | 2,060 | 2,060 | 2,030 | 2,040 | 7,200 | 63.75 |
| 2007-08-24 | 2,050 | 2,060 | 2,045 | 2,060 | 1,800 | 64.38 |
| 2007-08-23 | 2,085 | 2,100 | 2,060 | 2,060 | 2,300 | 64.38 |
| 2007-08-22 | 2,140 | 2,140 | 2,080 | 2,120 | 1,300 | 66.25 |
| 2007-08-21 | 2,150 | 2,160 | 2,105 | 2,135 | 1,900 | 66.72 |
| 2007-08-20 | 2,155 | 2,180 | 2,155 | 2,175 | 3,100 | 67.97 |
| 2007-08-17 | 2,130 | 2,200 | 2,095 | 2,150 | 3,800 | 67.19 |
| 2007-08-16 | 2,205 | 2,230 | 2,205 | 2,210 | 3,500 | 69.06 |
| 2007-08-15 | 2,240 | 2,270 | 2,210 | 2,240 | 3,800 | 70 |
| 2007-08-14 | 2,240 | 2,240 | 2,220 | 2,240 | 2,400 | 70 |
| 2007-08-13 | 2,240 | 2,240 | 2,220 | 2,240 | 2,000 | 70 |
| 2007-08-10 | 2,240 | 2,245 | 2,235 | 2,240 | 4,100 | 70 |
| 2007-08-09 | 2,240 | 2,240 | 2,170 | 2,230 | 6,600 | 69.69 |
| 2007-08-08 | 2,215 | 2,245 | 2,200 | 2,245 | 3,900 | 70.16 |
| 2007-08-07 | 2,235 | 2,300 | 2,235 | 2,250 | 2,700 | 70.31 |
| 2007-08-06 | 2,230 | 2,235 | 2,230 | 2,235 | 500 | 69.84 |
| 2007-08-03 | 2,220 | 2,230 | 2,205 | 2,230 | 3,400 | 69.69 |
| 2007-08-02 | 2,210 | 2,220 | 2,210 | 2,215 | 1,500 | 69.22 |
| 2007-08-01 | 2,210 | 2,245 | 2,210 | 2,245 | 1,400 | 70.16 |
| 2007-07-31 | 2,240 | 2,265 | 2,230 | 2,240 | 8,400 | 70 |
| 2007-07-30 | 2,225 | 2,245 | 2,225 | 2,240 | 900 | 70 |
| 2007-07-27 | 2,260 | 2,265 | 2,255 | 2,265 | 5,500 | 70.78 |
| 2007-07-26 | 2,260 | 2,275 | 2,260 | 2,265 | 3,300 | 70.78 |
| 2007-07-25 | 2,290 | 2,290 | 2,270 | 2,280 | 1,800 | 71.25 |
| 2007-07-24 | 2,295 | 2,295 | 2,285 | 2,290 | 2,800 | 71.56 |
| 2007-07-23 | 2,300 | 2,300 | 2,285 | 2,295 | 2,900 | 71.72 |
| 2007-07-20 | 2,300 | 2,310 | 2,295 | 2,300 | 2,500 | 71.88 |
| 2007-07-19 | 2,315 | 2,330 | 2,305 | 2,310 | 3,200 | 72.19 |
| 2007-07-18 | 2,310 | 2,330 | 2,310 | 2,315 | 3,700 | 72.34 |
| 2007-07-17 | 2,340 | 2,340 | 2,310 | 2,330 | 1,200 | 72.81 |
| 2007-07-13 | 2,340 | 2,340 | 2,290 | 2,340 | 5,200 | 73.13 |
| 2007-07-12 | 2,335 | 2,335 | 2,325 | 2,335 | 3,900 | 72.97 |
| 2007-07-11 | 2,325 | 2,335 | 2,325 | 2,335 | 2,600 | 72.97 |
| 2007-07-10 | 2,315 | 2,320 | 2,315 | 2,320 | 1,600 | 72.50 |
| 2007-07-09 | 2,330 | 2,340 | 2,305 | 2,330 | 2,700 | 72.81 |
| 2007-07-06 | 2,335 | 2,335 | 2,330 | 2,330 | 1,700 | 72.81 |
| 2007-07-05 | 2,335 | 2,335 | 2,330 | 2,335 | 1,500 | 72.97 |
| 2007-07-04 | 2,335 | 2,340 | 2,320 | 2,335 | 2,200 | 72.97 |
| 2007-07-03 | 2,320 | 2,335 | 2,310 | 2,335 | 2,700 | 72.97 |
| 2007-07-02 | 2,325 | 2,325 | 2,315 | 2,325 | 1,500 | 72.66 |
| 2007-06-29 | 2,325 | 2,330 | 2,325 | 2,325 | 1,300 | 72.66 |
| 2007-06-28 | 2,330 | 2,330 | 2,310 | 2,320 | 1,000 | 72.50 |
| 2007-06-27 | 2,320 | 2,330 | 2,310 | 2,330 | 2,000 | 72.81 |
| 2007-06-26 | 2,300 | 2,310 | 2,300 | 2,310 | 1,000 | 72.19 |
| 2007-06-25 | 2,325 | 2,325 | 2,300 | 2,300 | 2,800 | 71.88 |
| 2007-06-22 | 2,305 | 2,330 | 2,290 | 2,325 | 3,600 | 72.66 |
| 2007-06-21 | 2,300 | 2,305 | 2,280 | 2,305 | 1,900 | 72.03 |
| 2007-06-20 | 2,320 | 2,320 | 2,285 | 2,300 | 3,400 | 71.88 |
| 2007-06-19 | 2,300 | 2,320 | 2,295 | 2,320 | 4,100 | 72.50 |
| 2007-06-18 | 2,255 | 2,300 | 2,255 | 2,300 | 8,600 | 71.88 |
| 2007-06-15 | 2,350 | 2,350 | 2,325 | 2,340 | 700 | 73.13 |
| 2007-06-14 | 2,320 | 2,320 | 2,320 | 2,320 | 400 | 72.50 |
| 2007-06-13 | 2,310 | 2,345 | 2,305 | 2,345 | 4,000 | 73.28 |
| 2007-06-12 | 2,320 | 2,320 | 2,310 | 2,310 | 900 | 72.19 |
| 2007-06-11 | 2,305 | 2,330 | 2,300 | 2,330 | 3,100 | 72.81 |
| 2007-06-08 | 2,315 | 2,330 | 2,315 | 2,330 | 1,500 | 72.81 |
| 2007-06-07 | 2,310 | 2,335 | 2,310 | 2,335 | 1,300 | 72.97 |
| 2007-06-06 | 2,355 | 2,360 | 2,310 | 2,350 | 2,000 | 73.44 |
| 2007-06-05 | 2,350 | 2,360 | 2,305 | 2,360 | 3,200 | 73.75 |
| 2007-06-04 | 2,385 | 2,385 | 2,320 | 2,360 | 2,800 | 73.75 |
| 2007-06-01 | 2,385 | 2,385 | 2,360 | 2,385 | 1,100 | 74.53 |
| 2007-05-31 | 2,340 | 2,360 | 2,340 | 2,360 | 1,200 | 73.75 |
| 2007-05-30 | 2,350 | 2,350 | 2,330 | 2,350 | 1,900 | 73.44 |
| 2007-05-29 | 2,400 | 2,400 | 2,340 | 2,340 | 1,300 | 73.13 |
| 2007-05-28 | 2,390 | 2,400 | 2,370 | 2,400 | 900 | 75 |
| 2007-05-25 | 2,400 | 2,400 | 2,390 | 2,390 | 1,700 | 74.69 |
| 2007-05-24 | 2,420 | 2,420 | 2,400 | 2,400 | 1,300 | 75 |
| 2007-05-23 | 2,340 | 2,420 | 2,340 | 2,420 | 2,500 | 75.63 |
| 2007-05-22 | 2,330 | 2,330 | 2,330 | 2,330 | 1,400 | 72.81 |
| 2007-05-21 | 2,310 | 2,330 | 2,310 | 2,330 | 800 | 72.81 |
| 2007-05-18 | 2,360 | 2,360 | 2,200 | 2,350 | 4,500 | 73.44 |
| 2007-05-17 | 2,355 | 2,360 | 2,350 | 2,360 | 1,300 | 73.75 |
| 2007-05-16 | 2,400 | 2,400 | 2,355 | 2,355 | 2,400 | 73.59 |
| 2007-05-15 | 2,480 | 2,480 | 2,355 | 2,400 | 2,500 | 75 |
| 2007-05-14 | 2,420 | 2,450 | 2,420 | 2,435 | 2,600 | 76.09 |
| 2007-05-11 | 2,400 | 2,420 | 2,390 | 2,420 | 5,800 | 75.63 |
| 2007-05-10 | 2,350 | 2,400 | 2,350 | 2,400 | 4,000 | 75 |
| 2007-05-09 | 2,305 | 2,350 | 2,295 | 2,350 | 3,000 | 73.44 |
| 2007-05-08 | 2,300 | 2,305 | 2,300 | 2,305 | 700 | 72.03 |
| 2007-05-07 | 2,300 | 2,305 | 2,295 | 2,295 | 2,800 | 71.72 |
| 2007-05-02 | 2,270 | 2,280 | 2,270 | 2,270 | 3,700 | 70.94 |
| 2007-05-01 | 2,270 | 2,270 | 2,265 | 2,270 | 3,400 | 70.94 |
| 2007-04-27 | 2,235 | 2,275 | 2,215 | 2,270 | 4,900 | 70.94 |
| 2007-04-26 | 2,295 | 2,295 | 2,210 | 2,270 | 5,300 | 70.94 |
| 2007-04-25 | 2,230 | 2,270 | 2,220 | 2,270 | 2,000 | 70.94 |
| 2007-04-24 | 2,300 | 2,310 | 2,200 | 2,270 | 8,800 | 70.94 |
| 2007-04-23 | 2,330 | 2,330 | 2,280 | 2,300 | 3,700 | 71.88 |
| 2007-04-20 | 2,300 | 2,350 | 2,300 | 2,340 | 7,600 | 73.13 |
| 2007-04-19 | 2,350 | 2,350 | 2,305 | 2,340 | 9,100 | 73.13 |
| 2007-04-18 | 2,360 | 2,370 | 2,330 | 2,360 | 10,700 | 73.75 |
| 2007-04-17 | 2,395 | 2,395 | 2,360 | 2,380 | 7,100 | 74.38 |
| 2007-04-16 | 2,390 | 2,400 | 2,385 | 2,395 | 4,800 | 74.84 |
| 2007-04-13 | 2,435 | 2,435 | 2,395 | 2,420 | 4,200 | 75.63 |
| 2007-04-12 | 2,415 | 2,430 | 2,390 | 2,410 | 5,700 | 75.31 |
| 2007-04-11 | 2,410 | 2,420 | 2,410 | 2,415 | 2,300 | 75.47 |
| 2007-04-10 | 2,425 | 2,425 | 2,370 | 2,410 | 9,100 | 75.31 |
| 2007-04-09 | 2,425 | 2,450 | 2,420 | 2,420 | 11,300 | 75.63 |
| 2007-04-06 | 2,465 | 2,465 | 2,420 | 2,420 | 3,800 | 75.63 |
| 2007-04-05 | 2,495 | 2,500 | 2,440 | 2,465 | 4,800 | 77.03 |
| 2007-04-04 | 2,500 | 2,500 | 2,495 | 2,495 | 3,700 | 77.97 |
| 2007-04-03 | 2,500 | 2,510 | 2,470 | 2,500 | 2,000 | 78.13 |
| 2007-04-02 | 2,550 | 2,565 | 2,550 | 2,560 | 2,000 | 80 |
| 2007-03-30 | 2,465 | 2,530 | 2,465 | 2,530 | 5,400 | 79.06 |
| 2007-03-29 | 2,450 | 2,465 | 2,450 | 2,465 | 10,300 | 77.03 |
| 2007-03-28 | 2,460 | 2,470 | 2,450 | 2,450 | 5,900 | 76.56 |
| 2007-03-27 | 2,460 | 2,460 | 2,455 | 2,460 | 1,900 | 76.88 |
| 2007-03-26 | 2,425 | 2,460 | 2,420 | 2,460 | 21,900 | 76.88 |
| 2007-03-23 | 2,400 | 2,430 | 2,365 | 2,430 | 7,900 | 75.94 |
| 2007-03-22 | 2,450 | 2,460 | 2,450 | 2,450 | 4,600 | 76.56 |
| 2007-03-20 | 2,450 | 2,450 | 2,435 | 2,445 | 3,800 | 76.41 |
| 2007-03-19 | 2,440 | 2,450 | 2,440 | 2,450 | 3,600 | 76.56 |
| 2007-03-16 | 2,445 | 2,460 | 2,440 | 2,440 | 6,600 | 76.25 |
| 2007-03-15 | 2,430 | 2,430 | 2,415 | 2,425 | 4,600 | 75.78 |
| 2007-03-14 | 2,470 | 2,470 | 2,430 | 2,455 | 3,000 | 76.72 |
| 2007-03-13 | 2,495 | 2,500 | 2,495 | 2,500 | 5,100 | 78.13 |
| 2007-03-12 | 2,525 | 2,525 | 2,490 | 2,495 | 18,500 | 77.97 |
| 2007-03-09 | 2,535 | 2,535 | 2,525 | 2,525 | 8,200 | 78.91 |
| 2007-03-08 | 2,540 | 2,545 | 2,540 | 2,540 | 2,500 | 79.38 |
| 2007-03-07 | 2,545 | 2,580 | 2,540 | 2,550 | 6,000 | 79.69 |
| 2007-03-06 | 2,545 | 2,550 | 2,535 | 2,545 | 5,800 | 79.53 |
| 2007-03-05 | 2,585 | 2,585 | 2,545 | 2,550 | 7,300 | 79.69 |
| 2007-03-02 | 2,585 | 2,585 | 2,580 | 2,585 | 1,400 | 80.78 |
| 2007-03-01 | 2,580 | 2,585 | 2,575 | 2,585 | 11,300 | 80.78 |
| 2007-02-28 | 2,575 | 2,585 | 2,560 | 2,585 | 12,700 | 80.78 |
| 2007-02-27 | 2,590 | 2,590 | 2,585 | 2,585 | 4,700 | 80.78 |
| 2007-02-26 | 2,580 | 2,600 | 2,575 | 2,590 | 13,300 | 80.94 |
| 2007-02-23 | 2,580 | 2,585 | 2,570 | 2,585 | 4,300 | 80.78 |
| 2007-02-22 | 2,580 | 2,590 | 2,575 | 2,590 | 7,000 | 80.94 |
| 2007-02-21 | 2,575 | 2,580 | 2,570 | 2,580 | 6,100 | 80.63 |
| 2007-02-20 | 2,560 | 2,600 | 2,560 | 2,570 | 10,400 | 80.31 |
| 2007-02-19 | 2,550 | 2,595 | 2,545 | 2,560 | 10,100 | 80 |
| 2007-02-16 | 2,520 | 2,550 | 2,510 | 2,540 | 9,800 | 79.38 |
| 2007-02-15 | 2,580 | 2,580 | 2,540 | 2,540 | 5,000 | 79.38 |
| 2007-02-14 | 2,550 | 2,550 | 2,530 | 2,550 | 10,500 | 79.69 |
| 2007-02-13 | 2,530 | 2,550 | 2,515 | 2,550 | 7,400 | 79.69 |
| 2007-02-09 | 2,520 | 2,530 | 2,520 | 2,530 | 4,900 | 79.06 |
| 2007-02-08 | 2,535 | 2,550 | 2,515 | 2,520 | 5,800 | 78.75 |
| 2007-02-07 | 2,565 | 2,570 | 2,530 | 2,530 | 11,200 | 79.06 |
| 2007-02-06 | 2,600 | 2,610 | 2,570 | 2,570 | 8,800 | 80.31 |
| 2007-02-05 | 2,600 | 2,600 | 2,560 | 2,600 | 4,300 | 81.25 |
| 2007-02-02 | 2,570 | 2,630 | 2,570 | 2,600 | 3,400 | 81.25 |
| 2007-02-01 | 2,570 | 2,600 | 2,565 | 2,570 | 6,300 | 80.31 |
| 2007-01-31 | 2,530 | 2,570 | 2,500 | 2,570 | 9,000 | 80.31 |
| 2007-01-30 | 2,530 | 2,540 | 2,530 | 2,540 | 2,600 | 79.38 |
| 2007-01-29 | 2,550 | 2,550 | 2,540 | 2,540 | 5,900 | 79.38 |
| 2007-01-26 | 2,565 | 2,570 | 2,550 | 2,570 | 7,800 | 80.31 |
| 2007-01-25 | 2,650 | 2,650 | 2,590 | 2,590 | 1,100 | 80.94 |
| 2007-01-24 | 2,575 | 2,645 | 2,575 | 2,640 | 7,900 | 82.50 |
| 2007-01-23 | 2,575 | 2,580 | 2,575 | 2,580 | 2,500 | 80.63 |
| 2007-01-22 | 2,575 | 2,620 | 2,560 | 2,610 | 7,800 | 81.56 |
| 2007-01-19 | 2,650 | 2,650 | 2,640 | 2,640 | 5,000 | 82.50 |
| 2007-01-18 | 2,650 | 2,650 | 2,620 | 2,650 | 7,300 | 82.81 |
| 2007-01-17 | 2,580 | 2,660 | 2,570 | 2,650 | 13,400 | 82.81 |
| 2007-01-16 | 2,580 | 2,580 | 2,560 | 2,560 | 9,000 | 80 |
| 2007-01-15 | 2,570 | 2,580 | 2,550 | 2,580 | 5,000 | 80.63 |
| 2007-01-12 | 2,575 | 2,575 | 2,505 | 2,530 | 12,900 | 79.06 |
| 2007-01-11 | 2,495 | 2,580 | 2,495 | 2,575 | 7,500 | 80.47 |
| 2007-01-10 | 2,465 | 2,485 | 2,460 | 2,485 | 2,900 | 77.66 |
| 2007-01-09 | 2,445 | 2,485 | 2,445 | 2,465 | 3,100 | 77.03 |
| 2007-01-05 | 2,465 | 2,465 | 2,415 | 2,415 | 10,500 | 75.47 |
| 2007-01-04 | 2,380 | 2,470 | 2,380 | 2,465 | 4,800 | 77.03 |
分割・併合履歴 ： [2020-10-29]1株→2株 [2019-10-30]1株→2株 [2018-10-29]1株→2株 [2015-10-28]1株→2株 [2015-01-28]1株→2株
