3391 (株)ツルハホールディングス 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 | 4,270 | 4,300 | 4,220 | 4,300 | 73,200 | 2,150 |
| 2007-12-27 | 4,210 | 4,220 | 4,130 | 4,220 | 62,200 | 2,110 |
| 2007-12-26 | 4,150 | 4,200 | 4,090 | 4,200 | 70,800 | 2,100 |
| 2007-12-25 | 4,050 | 4,130 | 4,020 | 4,110 | 88,200 | 2,055 |
| 2007-12-21 | 4,030 | 4,080 | 4,010 | 4,050 | 83,300 | 2,025 |
| 2007-12-20 | 4,150 | 4,220 | 4,010 | 4,020 | 77,100 | 2,010 |
| 2007-12-19 | 4,220 | 4,230 | 4,140 | 4,150 | 80,000 | 2,075 |
| 2007-12-18 | 4,100 | 4,250 | 4,100 | 4,210 | 76,200 | 2,105 |
| 2007-12-17 | 4,140 | 4,180 | 4,110 | 4,120 | 56,600 | 2,060 |
| 2007-12-14 | 4,110 | 4,240 | 4,110 | 4,190 | 93,400 | 2,095 |
| 2007-12-13 | 4,240 | 4,240 | 4,140 | 4,160 | 60,800 | 2,080 |
| 2007-12-12 | 4,200 | 4,310 | 4,190 | 4,290 | 89,200 | 2,145 |
| 2007-12-11 | 4,550 | 4,580 | 4,310 | 4,380 | 163,100 | 2,190 |
| 2007-12-10 | 4,350 | 4,500 | 4,290 | 4,450 | 144,000 | 2,225 |
| 2007-12-07 | 4,370 | 4,510 | 4,350 | 4,380 | 187,900 | 2,190 |
| 2007-12-06 | 4,200 | 4,400 | 4,160 | 4,350 | 153,100 | 2,175 |
| 2007-12-05 | 3,800 | 4,140 | 3,800 | 4,100 | 147,500 | 2,050 |
| 2007-12-04 | 3,880 | 3,880 | 3,830 | 3,850 | 30,100 | 1,925 |
| 2007-12-03 | 3,820 | 3,870 | 3,820 | 3,850 | 32,200 | 1,925 |
| 2007-11-30 | 3,780 | 3,800 | 3,750 | 3,800 | 32,000 | 1,900 |
| 2007-11-29 | 3,620 | 3,760 | 3,620 | 3,760 | 56,000 | 1,880 |
| 2007-11-28 | 3,700 | 3,700 | 3,610 | 3,650 | 33,700 | 1,825 |
| 2007-11-27 | 3,600 | 3,670 | 3,570 | 3,660 | 42,900 | 1,830 |
| 2007-11-26 | 3,580 | 3,610 | 3,560 | 3,600 | 23,200 | 1,800 |
| 2007-11-22 | 3,520 | 3,580 | 3,520 | 3,550 | 59,200 | 1,775 |
| 2007-11-21 | 3,580 | 3,630 | 3,570 | 3,600 | 74,200 | 1,800 |
| 2007-11-20 | 3,560 | 3,590 | 3,480 | 3,580 | 47,600 | 1,790 |
| 2007-11-19 | 3,630 | 3,650 | 3,580 | 3,590 | 46,500 | 1,795 |
| 2007-11-16 | 3,720 | 3,730 | 3,610 | 3,620 | 60,200 | 1,810 |
| 2007-11-15 | 3,780 | 3,810 | 3,740 | 3,760 | 30,600 | 1,880 |
| 2007-11-14 | 3,710 | 3,790 | 3,710 | 3,740 | 35,600 | 1,870 |
| 2007-11-13 | 3,650 | 3,700 | 3,600 | 3,680 | 68,300 | 1,840 |
| 2007-11-12 | 3,750 | 3,760 | 3,640 | 3,660 | 57,100 | 1,830 |
| 2007-11-09 | 3,860 | 3,890 | 3,840 | 3,840 | 40,100 | 1,920 |
| 2007-11-08 | 3,950 | 3,960 | 3,860 | 3,910 | 41,100 | 1,955 |
| 2007-11-07 | 4,000 | 4,040 | 3,990 | 3,990 | 42,300 | 1,995 |
| 2007-11-06 | 3,960 | 4,040 | 3,960 | 3,980 | 53,100 | 1,990 |
| 2007-11-05 | 4,060 | 4,070 | 3,990 | 4,030 | 62,500 | 2,015 |
| 2007-11-02 | 4,000 | 4,070 | 3,950 | 4,010 | 46,700 | 2,005 |
| 2007-11-01 | 3,980 | 4,080 | 3,960 | 4,080 | 56,200 | 2,040 |
| 2007-10-31 | 3,880 | 3,970 | 3,840 | 3,970 | 93,900 | 1,985 |
| 2007-10-30 | 3,890 | 3,920 | 3,800 | 3,830 | 75,400 | 1,915 |
| 2007-10-29 | 3,960 | 3,960 | 3,900 | 3,920 | 40,800 | 1,960 |
| 2007-10-26 | 3,930 | 3,930 | 3,880 | 3,890 | 50,200 | 1,945 |
| 2007-10-25 | 3,900 | 3,930 | 3,850 | 3,880 | 103,900 | 1,940 |
| 2007-10-24 | 3,830 | 3,870 | 3,820 | 3,850 | 85,100 | 1,925 |
| 2007-10-23 | 3,800 | 3,810 | 3,760 | 3,810 | 86,200 | 1,905 |
| 2007-10-22 | 3,750 | 3,870 | 3,750 | 3,820 | 58,200 | 1,910 |
| 2007-10-19 | 3,980 | 3,980 | 3,880 | 3,910 | 53,600 | 1,955 |
| 2007-10-18 | 3,970 | 4,060 | 3,950 | 4,030 | 78,200 | 2,015 |
| 2007-10-17 | 3,980 | 3,990 | 3,860 | 3,920 | 81,600 | 1,960 |
| 2007-10-16 | 4,080 | 4,100 | 4,020 | 4,030 | 46,500 | 2,015 |
| 2007-10-15 | 4,170 | 4,200 | 4,070 | 4,130 | 62,200 | 2,065 |
| 2007-10-12 | 4,110 | 4,190 | 4,070 | 4,170 | 69,600 | 2,085 |
| 2007-10-11 | 4,130 | 4,220 | 4,090 | 4,210 | 65,500 | 2,105 |
| 2007-10-10 | 4,080 | 4,180 | 4,080 | 4,180 | 91,100 | 2,090 |
| 2007-10-09 | 4,060 | 4,060 | 4,000 | 4,000 | 35,200 | 2,000 |
| 2007-10-05 | 4,080 | 4,080 | 4,000 | 4,040 | 62,800 | 2,020 |
| 2007-10-04 | 4,080 | 4,080 | 4,030 | 4,070 | 50,400 | 2,035 |
| 2007-10-03 | 3,960 | 4,100 | 3,920 | 4,070 | 88,800 | 2,035 |
| 2007-10-02 | 3,920 | 3,960 | 3,900 | 3,950 | 50,500 | 1,975 |
| 2007-10-01 | 3,870 | 3,910 | 3,840 | 3,870 | 46,100 | 1,935 |
| 2007-09-28 | 3,960 | 3,960 | 3,840 | 3,840 | 72,600 | 1,920 |
| 2007-09-27 | 3,840 | 3,900 | 3,830 | 3,870 | 65,400 | 1,935 |
| 2007-09-26 | 3,740 | 3,790 | 3,680 | 3,790 | 86,500 | 1,895 |
| 2007-09-25 | 3,810 | 3,830 | 3,650 | 3,670 | 113,400 | 1,835 |
| 2007-09-21 | 3,990 | 4,000 | 3,750 | 3,780 | 207,500 | 1,890 |
| 2007-09-20 | 4,310 | 4,310 | 4,130 | 4,160 | 71,200 | 2,080 |
| 2007-09-19 | 4,220 | 4,350 | 4,220 | 4,260 | 30,900 | 2,130 |
| 2007-09-18 | 4,220 | 4,260 | 4,170 | 4,190 | 52,400 | 2,095 |
| 2007-09-14 | 4,330 | 4,340 | 4,290 | 4,330 | 44,700 | 2,165 |
| 2007-09-13 | 4,250 | 4,300 | 4,230 | 4,280 | 51,500 | 2,140 |
| 2007-09-12 | 4,290 | 4,330 | 4,250 | 4,260 | 27,000 | 2,130 |
| 2007-09-11 | 4,260 | 4,290 | 4,230 | 4,270 | 29,600 | 2,135 |
| 2007-09-10 | 4,210 | 4,340 | 4,210 | 4,310 | 36,500 | 2,155 |
| 2007-09-07 | 4,230 | 4,310 | 4,220 | 4,310 | 43,200 | 2,155 |
| 2007-09-06 | 4,250 | 4,280 | 4,210 | 4,260 | 52,300 | 2,130 |
| 2007-09-05 | 4,360 | 4,370 | 4,300 | 4,310 | 36,600 | 2,155 |
| 2007-09-04 | 4,420 | 4,440 | 4,380 | 4,440 | 34,000 | 2,220 |
| 2007-09-03 | 4,520 | 4,520 | 4,400 | 4,420 | 16,300 | 2,210 |
| 2007-08-31 | 4,350 | 4,470 | 4,350 | 4,470 | 73,200 | 2,235 |
| 2007-08-30 | 4,260 | 4,290 | 4,220 | 4,250 | 40,100 | 2,125 |
| 2007-08-29 | 4,210 | 4,290 | 4,210 | 4,290 | 30,600 | 2,145 |
| 2007-08-28 | 4,390 | 4,390 | 4,240 | 4,360 | 60,000 | 2,180 |
| 2007-08-27 | 4,450 | 4,450 | 4,310 | 4,340 | 44,400 | 2,170 |
| 2007-08-24 | 4,440 | 4,440 | 4,360 | 4,400 | 63,600 | 2,200 |
| 2007-08-23 | 4,390 | 4,450 | 4,300 | 4,420 | 72,600 | 2,210 |
| 2007-08-22 | 4,360 | 4,380 | 4,310 | 4,350 | 38,400 | 2,175 |
| 2007-08-21 | 4,390 | 4,440 | 4,320 | 4,410 | 78,700 | 2,205 |
| 2007-08-20 | 4,480 | 4,480 | 4,370 | 4,390 | 55,800 | 2,195 |
| 2007-08-17 | 4,480 | 4,520 | 4,370 | 4,450 | 117,200 | 2,225 |
| 2007-08-16 | 4,480 | 4,510 | 4,350 | 4,430 | 48,900 | 2,215 |
| 2007-08-15 | 4,580 | 4,590 | 4,450 | 4,470 | 36,200 | 2,235 |
| 2007-08-14 | 4,720 | 4,740 | 4,550 | 4,570 | 74,600 | 2,285 |
| 2007-08-13 | 4,650 | 4,890 | 4,640 | 4,740 | 156,200 | 2,370 |
| 2007-08-10 | 4,270 | 4,520 | 4,140 | 4,490 | 222,600 | 2,245 |
| 2007-08-09 | 4,610 | 4,680 | 4,350 | 4,380 | 231,100 | 2,190 |
| 2007-08-08 | 4,530 | 4,570 | 4,470 | 4,560 | 91,100 | 2,280 |
| 2007-08-07 | 4,590 | 4,600 | 4,560 | 4,560 | 35,700 | 2,280 |
| 2007-08-06 | 4,650 | 4,670 | 4,550 | 4,590 | 66,000 | 2,295 |
| 2007-08-03 | 4,740 | 4,760 | 4,610 | 4,740 | 102,200 | 2,370 |
| 2007-08-02 | 4,640 | 4,790 | 4,610 | 4,790 | 80,400 | 2,395 |
| 2007-08-01 | 4,710 | 4,720 | 4,580 | 4,670 | 105,600 | 2,335 |
| 2007-07-31 | 4,750 | 4,780 | 4,680 | 4,780 | 61,400 | 2,390 |
| 2007-07-30 | 4,740 | 4,800 | 4,660 | 4,800 | 62,500 | 2,400 |
| 2007-07-27 | 4,750 | 4,790 | 4,640 | 4,740 | 115,300 | 2,370 |
| 2007-07-26 | 4,850 | 4,870 | 4,780 | 4,820 | 110,200 | 2,410 |
| 2007-07-25 | 4,780 | 4,860 | 4,760 | 4,850 | 91,800 | 2,425 |
| 2007-07-24 | 4,780 | 4,800 | 4,770 | 4,790 | 53,100 | 2,395 |
| 2007-07-23 | 4,820 | 4,820 | 4,770 | 4,800 | 42,300 | 2,400 |
| 2007-07-20 | 4,850 | 4,860 | 4,810 | 4,830 | 108,500 | 2,415 |
| 2007-07-19 | 4,840 | 4,870 | 4,800 | 4,830 | 59,700 | 2,415 |
| 2007-07-18 | 4,880 | 4,890 | 4,800 | 4,840 | 61,400 | 2,420 |
| 2007-07-17 | 4,900 | 4,960 | 4,890 | 4,940 | 129,700 | 2,470 |
| 2007-07-13 | 4,810 | 4,840 | 4,750 | 4,750 | 82,200 | 2,375 |
| 2007-07-12 | 4,880 | 4,900 | 4,720 | 4,760 | 95,500 | 2,380 |
| 2007-07-11 | 4,880 | 4,890 | 4,850 | 4,880 | 72,800 | 2,440 |
| 2007-07-10 | 4,780 | 4,850 | 4,750 | 4,840 | 52,100 | 2,420 |
| 2007-07-09 | 4,860 | 4,860 | 4,760 | 4,800 | 104,600 | 2,400 |
| 2007-07-06 | 4,960 | 4,960 | 4,820 | 4,860 | 121,100 | 2,430 |
| 2007-07-05 | 4,930 | 4,990 | 4,930 | 4,960 | 120,200 | 2,480 |
| 2007-07-04 | 4,910 | 4,960 | 4,880 | 4,910 | 130,100 | 2,455 |
| 2007-07-03 | 4,820 | 4,910 | 4,810 | 4,860 | 131,100 | 2,430 |
| 2007-07-02 | 4,700 | 4,800 | 4,630 | 4,790 | 116,500 | 2,395 |
| 2007-06-29 | 4,680 | 4,700 | 4,630 | 4,700 | 152,300 | 2,350 |
| 2007-06-28 | 4,680 | 4,720 | 4,650 | 4,680 | 185,800 | 2,340 |
| 2007-06-27 | 4,620 | 4,650 | 4,570 | 4,620 | 113,300 | 2,310 |
| 2007-06-26 | 4,510 | 4,680 | 4,510 | 4,650 | 249,500 | 2,325 |
| 2007-06-25 | 4,410 | 4,560 | 4,320 | 4,500 | 585,500 | 2,250 |
| 2007-06-22 | 4,100 | 4,100 | 4,040 | 4,060 | 47,200 | 2,030 |
| 2007-06-21 | 4,030 | 4,110 | 4,030 | 4,110 | 78,500 | 2,055 |
| 2007-06-20 | 4,140 | 4,140 | 4,030 | 4,050 | 38,100 | 2,025 |
| 2007-06-19 | 4,140 | 4,140 | 4,100 | 4,100 | 83,100 | 2,050 |
| 2007-06-18 | 4,150 | 4,160 | 4,130 | 4,140 | 58,100 | 2,070 |
| 2007-06-15 | 4,020 | 4,070 | 4,020 | 4,050 | 48,300 | 2,025 |
| 2007-06-14 | 3,980 | 4,020 | 3,970 | 4,010 | 58,900 | 2,005 |
| 2007-06-13 | 3,940 | 3,960 | 3,920 | 3,960 | 40,400 | 1,980 |
| 2007-06-12 | 3,990 | 4,010 | 3,920 | 3,950 | 57,400 | 1,975 |
| 2007-06-11 | 4,010 | 4,030 | 3,980 | 3,990 | 26,200 | 1,995 |
| 2007-06-08 | 4,000 | 4,040 | 3,970 | 4,000 | 92,400 | 2,000 |
| 2007-06-07 | 4,030 | 4,040 | 3,960 | 3,990 | 62,700 | 1,995 |
| 2007-06-06 | 4,090 | 4,140 | 4,010 | 4,040 | 77,700 | 2,020 |
| 2007-06-05 | 4,200 | 4,210 | 4,070 | 4,100 | 69,100 | 2,050 |
| 2007-06-04 | 4,240 | 4,250 | 4,170 | 4,200 | 43,700 | 2,100 |
| 2007-06-01 | 4,260 | 4,260 | 4,210 | 4,240 | 29,300 | 2,120 |
| 2007-05-31 | 4,200 | 4,240 | 4,200 | 4,240 | 31,400 | 2,120 |
| 2007-05-30 | 4,190 | 4,230 | 4,160 | 4,200 | 36,400 | 2,100 |
| 2007-05-29 | 4,240 | 4,270 | 4,190 | 4,230 | 42,500 | 2,115 |
| 2007-05-28 | 4,220 | 4,260 | 4,200 | 4,200 | 38,000 | 2,100 |
| 2007-05-25 | 4,260 | 4,260 | 4,180 | 4,180 | 37,400 | 2,090 |
| 2007-05-24 | 4,280 | 4,300 | 4,240 | 4,260 | 38,600 | 2,130 |
| 2007-05-23 | 4,220 | 4,300 | 4,210 | 4,260 | 46,200 | 2,130 |
| 2007-05-22 | 4,090 | 4,180 | 4,080 | 4,170 | 55,700 | 2,085 |
| 2007-05-21 | 4,140 | 4,160 | 4,130 | 4,140 | 24,000 | 2,070 |
| 2007-05-18 | 4,160 | 4,190 | 4,140 | 4,140 | 35,600 | 2,070 |
| 2007-05-17 | 4,250 | 4,270 | 4,200 | 4,210 | 45,900 | 2,105 |
| 2007-05-16 | 4,260 | 4,300 | 4,240 | 4,270 | 40,700 | 2,135 |
| 2007-05-15 | 4,250 | 4,320 | 4,250 | 4,300 | 83,000 | 2,150 |
| 2007-05-14 | 4,270 | 4,300 | 4,230 | 4,230 | 41,600 | 2,115 |
| 2007-05-11 | 4,200 | 4,240 | 4,190 | 4,220 | 55,200 | 2,110 |
| 2007-05-10 | 4,340 | 4,340 | 4,230 | 4,250 | 114,800 | 2,125 |
| 2007-05-09 | 4,300 | 4,360 | 4,300 | 4,310 | 157,800 | 2,155 |
| 2007-05-08 | 4,410 | 4,420 | 4,320 | 4,340 | 94,900 | 2,170 |
| 2007-05-07 | 4,490 | 4,500 | 4,410 | 4,420 | 78,200 | 2,210 |
| 2007-05-02 | 4,470 | 4,480 | 4,460 | 4,470 | 25,700 | 2,235 |
| 2007-05-01 | 4,500 | 4,520 | 4,460 | 4,460 | 27,000 | 2,230 |
| 2007-04-27 | 4,430 | 4,480 | 4,430 | 4,460 | 36,500 | 2,230 |
| 2007-04-26 | 4,400 | 4,460 | 4,400 | 4,450 | 43,900 | 2,225 |
| 2007-04-25 | 4,470 | 4,470 | 4,410 | 4,420 | 42,100 | 2,210 |
| 2007-04-24 | 4,490 | 4,500 | 4,470 | 4,480 | 33,300 | 2,240 |
| 2007-04-23 | 4,530 | 4,530 | 4,450 | 4,480 | 79,100 | 2,240 |
| 2007-04-20 | 4,550 | 4,570 | 4,510 | 4,530 | 29,500 | 2,265 |
| 2007-04-19 | 4,590 | 4,590 | 4,490 | 4,500 | 48,000 | 2,250 |
| 2007-04-18 | 4,580 | 4,610 | 4,550 | 4,600 | 52,800 | 2,300 |
| 2007-04-17 | 4,650 | 4,650 | 4,550 | 4,570 | 41,400 | 2,285 |
| 2007-04-16 | 4,530 | 4,630 | 4,520 | 4,610 | 52,600 | 2,305 |
| 2007-04-13 | 4,570 | 4,580 | 4,480 | 4,490 | 32,500 | 2,245 |
| 2007-04-12 | 4,560 | 4,570 | 4,530 | 4,570 | 36,700 | 2,285 |
| 2007-04-11 | 4,630 | 4,660 | 4,550 | 4,550 | 61,000 | 2,275 |
| 2007-04-10 | 4,630 | 4,680 | 4,630 | 4,660 | 35,600 | 2,330 |
| 2007-04-09 | 4,620 | 4,680 | 4,620 | 4,680 | 38,700 | 2,340 |
| 2007-04-06 | 4,630 | 4,680 | 4,610 | 4,620 | 49,900 | 2,310 |
| 2007-04-05 | 4,600 | 4,640 | 4,600 | 4,640 | 35,900 | 2,320 |
| 2007-04-04 | 4,570 | 4,680 | 4,570 | 4,640 | 93,700 | 2,320 |
| 2007-04-03 | 4,680 | 4,690 | 4,620 | 4,640 | 67,300 | 2,320 |
| 2007-04-02 | 4,660 | 4,730 | 4,660 | 4,680 | 70,800 | 2,340 |
| 2007-03-30 | 4,610 | 4,790 | 4,590 | 4,750 | 102,800 | 2,375 |
| 2007-03-29 | 4,500 | 4,640 | 4,460 | 4,620 | 85,500 | 2,310 |
| 2007-03-28 | 4,550 | 4,640 | 4,530 | 4,550 | 59,000 | 2,275 |
| 2007-03-27 | 4,500 | 4,610 | 4,500 | 4,510 | 81,500 | 2,255 |
| 2007-03-26 | 4,520 | 4,520 | 4,480 | 4,500 | 48,200 | 2,250 |
| 2007-03-23 | 4,440 | 4,480 | 4,440 | 4,470 | 48,200 | 2,235 |
| 2007-03-22 | 4,500 | 4,520 | 4,420 | 4,440 | 65,900 | 2,220 |
| 2007-03-20 | 4,380 | 4,480 | 4,300 | 4,470 | 101,600 | 2,235 |
| 2007-03-19 | 4,310 | 4,380 | 4,310 | 4,350 | 53,700 | 2,175 |
| 2007-03-16 | 4,370 | 4,390 | 4,300 | 4,300 | 48,600 | 2,150 |
| 2007-03-15 | 4,300 | 4,390 | 4,300 | 4,360 | 51,000 | 2,180 |
| 2007-03-14 | 4,300 | 4,330 | 4,280 | 4,290 | 45,100 | 2,145 |
| 2007-03-13 | 4,430 | 4,440 | 4,380 | 4,380 | 54,600 | 2,190 |
| 2007-03-12 | 4,430 | 4,430 | 4,390 | 4,420 | 52,000 | 2,210 |
| 2007-03-09 | 4,420 | 4,450 | 4,390 | 4,420 | 73,900 | 2,210 |
| 2007-03-08 | 4,350 | 4,390 | 4,280 | 4,380 | 111,700 | 2,190 |
| 2007-03-07 | 4,410 | 4,490 | 4,400 | 4,400 | 71,900 | 2,200 |
| 2007-03-06 | 4,350 | 4,470 | 4,300 | 4,430 | 135,900 | 2,215 |
| 2007-03-05 | 4,490 | 4,510 | 4,250 | 4,320 | 290,900 | 2,160 |
| 2007-03-02 | 4,490 | 4,520 | 4,470 | 4,500 | 55,100 | 2,250 |
| 2007-03-01 | 4,560 | 4,560 | 4,420 | 4,460 | 60,700 | 2,230 |
| 2007-02-28 | 4,400 | 4,470 | 4,380 | 4,460 | 108,800 | 2,230 |
| 2007-02-27 | 4,570 | 4,620 | 4,570 | 4,620 | 69,500 | 2,310 |
| 2007-02-26 | 4,660 | 4,660 | 4,590 | 4,610 | 30,900 | 2,305 |
| 2007-02-23 | 4,640 | 4,640 | 4,570 | 4,640 | 28,200 | 2,320 |
| 2007-02-22 | 4,660 | 4,660 | 4,590 | 4,610 | 37,300 | 2,305 |
| 2007-02-21 | 4,620 | 4,670 | 4,580 | 4,590 | 45,700 | 2,295 |
| 2007-02-20 | 4,620 | 4,680 | 4,600 | 4,640 | 28,600 | 2,320 |
| 2007-02-19 | 4,680 | 4,710 | 4,640 | 4,670 | 38,800 | 2,335 |
| 2007-02-16 | 4,680 | 4,690 | 4,620 | 4,680 | 63,800 | 2,340 |
| 2007-02-15 | 4,490 | 4,610 | 4,420 | 4,610 | 144,200 | 2,305 |
| 2007-02-14 | 4,510 | 4,510 | 4,470 | 4,480 | 85,100 | 2,240 |
| 2007-02-13 | 4,570 | 4,580 | 4,460 | 4,480 | 72,600 | 2,240 |
| 2007-02-09 | 4,630 | 4,640 | 4,560 | 4,600 | 34,100 | 2,300 |
| 2007-02-08 | 4,620 | 4,700 | 4,610 | 4,620 | 33,700 | 2,310 |
| 2007-02-07 | 4,710 | 4,710 | 4,650 | 4,650 | 51,900 | 2,325 |
| 2007-02-06 | 4,680 | 4,720 | 4,630 | 4,700 | 45,200 | 2,350 |
| 2007-02-05 | 4,670 | 4,680 | 4,620 | 4,670 | 45,200 | 2,335 |
| 2007-02-02 | 4,700 | 4,720 | 4,660 | 4,680 | 28,100 | 2,340 |
| 2007-02-01 | 4,670 | 4,740 | 4,660 | 4,720 | 47,200 | 2,360 |
| 2007-01-31 | 4,790 | 4,790 | 4,680 | 4,710 | 72,300 | 2,355 |
| 2007-01-30 | 4,780 | 4,790 | 4,730 | 4,750 | 103,400 | 2,375 |
| 2007-01-29 | 4,750 | 4,760 | 4,720 | 4,730 | 44,300 | 2,365 |
| 2007-01-26 | 4,720 | 4,760 | 4,710 | 4,750 | 42,300 | 2,375 |
| 2007-01-25 | 4,790 | 4,840 | 4,730 | 4,730 | 86,600 | 2,365 |
| 2007-01-24 | 4,700 | 4,760 | 4,700 | 4,750 | 57,500 | 2,375 |
| 2007-01-23 | 4,720 | 4,730 | 4,690 | 4,700 | 59,900 | 2,350 |
| 2007-01-22 | 4,610 | 4,710 | 4,610 | 4,700 | 65,400 | 2,350 |
| 2007-01-19 | 4,610 | 4,630 | 4,570 | 4,610 | 46,900 | 2,305 |
| 2007-01-18 | 4,630 | 4,710 | 4,610 | 4,640 | 97,600 | 2,320 |
| 2007-01-17 | 4,490 | 4,590 | 4,450 | 4,580 | 56,800 | 2,290 |
| 2007-01-16 | 4,570 | 4,580 | 4,490 | 4,510 | 45,500 | 2,255 |
| 2007-01-15 | 4,640 | 4,640 | 4,540 | 4,600 | 74,500 | 2,300 |
| 2007-01-12 | 4,560 | 4,610 | 4,510 | 4,600 | 47,500 | 2,300 |
| 2007-01-11 | 4,550 | 4,600 | 4,530 | 4,560 | 40,800 | 2,280 |
| 2007-01-10 | 4,640 | 4,660 | 4,560 | 4,570 | 59,300 | 2,285 |
| 2007-01-09 | 4,540 | 4,660 | 4,540 | 4,640 | 64,100 | 2,320 |
| 2007-01-05 | 4,610 | 4,640 | 4,570 | 4,590 | 43,800 | 2,295 |
| 2007-01-04 | 4,580 | 4,620 | 4,580 | 4,610 | 21,600 | 2,305 |
分割・併合履歴 ： [2014-05-13]1株→2株
