3591 (株)ワコールホールディングス 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 | 1,486 | 1,487 | 1,452 | 1,463 | 269,000 | 2,926 |
| 2007-12-27 | 1,500 | 1,515 | 1,489 | 1,497 | 350,000 | 2,994 |
| 2007-12-26 | 1,488 | 1,500 | 1,487 | 1,499 | 190,000 | 2,998 |
| 2007-12-25 | 1,453 | 1,470 | 1,451 | 1,467 | 331,000 | 2,934 |
| 2007-12-21 | 1,456 | 1,474 | 1,453 | 1,470 | 478,000 | 2,940 |
| 2007-12-20 | 1,484 | 1,485 | 1,465 | 1,472 | 416,000 | 2,944 |
| 2007-12-19 | 1,506 | 1,507 | 1,489 | 1,493 | 457,000 | 2,986 |
| 2007-12-18 | 1,489 | 1,511 | 1,482 | 1,506 | 451,000 | 3,012 |
| 2007-12-17 | 1,512 | 1,515 | 1,489 | 1,489 | 398,000 | 2,978 |
| 2007-12-14 | 1,496 | 1,515 | 1,495 | 1,511 | 661,000 | 3,022 |
| 2007-12-13 | 1,547 | 1,548 | 1,498 | 1,498 | 956,000 | 2,996 |
| 2007-12-12 | 1,543 | 1,549 | 1,524 | 1,546 | 491,000 | 3,092 |
| 2007-12-11 | 1,541 | 1,553 | 1,541 | 1,550 | 471,000 | 3,100 |
| 2007-12-10 | 1,518 | 1,550 | 1,518 | 1,540 | 612,000 | 3,080 |
| 2007-12-07 | 1,499 | 1,532 | 1,499 | 1,516 | 675,000 | 3,032 |
| 2007-12-06 | 1,490 | 1,497 | 1,485 | 1,494 | 413,000 | 2,988 |
| 2007-12-05 | 1,470 | 1,485 | 1,456 | 1,483 | 450,000 | 2,966 |
| 2007-12-04 | 1,450 | 1,475 | 1,450 | 1,470 | 851,000 | 2,940 |
| 2007-12-03 | 1,448 | 1,471 | 1,425 | 1,449 | 636,000 | 2,898 |
| 2007-11-30 | 1,449 | 1,463 | 1,428 | 1,428 | 1,613,000 | 2,856 |
| 2007-11-29 | 1,448 | 1,480 | 1,448 | 1,458 | 915,000 | 2,916 |
| 2007-11-28 | 1,395 | 1,426 | 1,395 | 1,420 | 670,000 | 2,840 |
| 2007-11-27 | 1,356 | 1,398 | 1,325 | 1,396 | 651,000 | 2,792 |
| 2007-11-26 | 1,331 | 1,374 | 1,324 | 1,368 | 451,000 | 2,736 |
| 2007-11-22 | 1,354 | 1,377 | 1,332 | 1,336 | 457,000 | 2,672 |
| 2007-11-21 | 1,356 | 1,364 | 1,342 | 1,353 | 419,000 | 2,706 |
| 2007-11-20 | 1,341 | 1,356 | 1,299 | 1,352 | 756,000 | 2,704 |
| 2007-11-19 | 1,326 | 1,374 | 1,326 | 1,340 | 617,000 | 2,680 |
| 2007-11-16 | 1,305 | 1,348 | 1,302 | 1,343 | 844,000 | 2,686 |
| 2007-11-15 | 1,277 | 1,317 | 1,273 | 1,316 | 953,000 | 2,632 |
| 2007-11-14 | 1,246 | 1,272 | 1,246 | 1,257 | 497,000 | 2,514 |
| 2007-11-13 | 1,261 | 1,261 | 1,240 | 1,245 | 536,000 | 2,490 |
| 2007-11-12 | 1,292 | 1,293 | 1,229 | 1,260 | 1,058,000 | 2,520 |
| 2007-11-09 | 1,311 | 1,318 | 1,285 | 1,306 | 845,000 | 2,612 |
| 2007-11-08 | 1,361 | 1,361 | 1,305 | 1,322 | 626,000 | 2,644 |
| 2007-11-07 | 1,388 | 1,395 | 1,360 | 1,377 | 931,000 | 2,754 |
| 2007-11-06 | 1,379 | 1,394 | 1,369 | 1,387 | 590,000 | 2,774 |
| 2007-11-05 | 1,395 | 1,404 | 1,374 | 1,378 | 811,000 | 2,756 |
| 2007-11-02 | 1,395 | 1,400 | 1,364 | 1,397 | 654,000 | 2,794 |
| 2007-11-01 | 1,383 | 1,400 | 1,383 | 1,394 | 638,000 | 2,788 |
| 2007-10-31 | 1,385 | 1,417 | 1,383 | 1,403 | 553,000 | 2,806 |
| 2007-10-30 | 1,350 | 1,385 | 1,346 | 1,384 | 691,000 | 2,768 |
| 2007-10-29 | 1,342 | 1,358 | 1,341 | 1,350 | 456,000 | 2,700 |
| 2007-10-26 | 1,316 | 1,347 | 1,316 | 1,345 | 543,000 | 2,690 |
| 2007-10-25 | 1,332 | 1,332 | 1,305 | 1,326 | 700,000 | 2,652 |
| 2007-10-24 | 1,367 | 1,371 | 1,345 | 1,352 | 677,000 | 2,704 |
| 2007-10-23 | 1,333 | 1,368 | 1,330 | 1,366 | 508,000 | 2,732 |
| 2007-10-22 | 1,340 | 1,355 | 1,325 | 1,347 | 401,000 | 2,694 |
| 2007-10-19 | 1,354 | 1,359 | 1,348 | 1,350 | 393,000 | 2,700 |
| 2007-10-18 | 1,361 | 1,371 | 1,358 | 1,363 | 542,000 | 2,726 |
| 2007-10-17 | 1,379 | 1,384 | 1,373 | 1,379 | 375,000 | 2,758 |
| 2007-10-16 | 1,401 | 1,403 | 1,372 | 1,378 | 334,000 | 2,756 |
| 2007-10-15 | 1,394 | 1,406 | 1,386 | 1,392 | 300,000 | 2,784 |
| 2007-10-12 | 1,403 | 1,414 | 1,394 | 1,394 | 292,000 | 2,788 |
| 2007-10-11 | 1,394 | 1,412 | 1,392 | 1,402 | 299,000 | 2,804 |
| 2007-10-10 | 1,396 | 1,414 | 1,393 | 1,397 | 250,000 | 2,794 |
| 2007-10-09 | 1,393 | 1,402 | 1,389 | 1,394 | 367,000 | 2,788 |
| 2007-10-05 | 1,402 | 1,408 | 1,390 | 1,396 | 377,000 | 2,792 |
| 2007-10-04 | 1,431 | 1,431 | 1,406 | 1,411 | 331,000 | 2,822 |
| 2007-10-03 | 1,434 | 1,449 | 1,412 | 1,433 | 377,000 | 2,866 |
| 2007-10-02 | 1,405 | 1,434 | 1,405 | 1,425 | 267,000 | 2,850 |
| 2007-10-01 | 1,411 | 1,411 | 1,385 | 1,395 | 524,000 | 2,790 |
| 2007-09-28 | 1,424 | 1,434 | 1,394 | 1,411 | 349,000 | 2,822 |
| 2007-09-27 | 1,406 | 1,440 | 1,406 | 1,433 | 220,000 | 2,866 |
| 2007-09-26 | 1,386 | 1,416 | 1,386 | 1,411 | 243,000 | 2,822 |
| 2007-09-25 | 1,370 | 1,404 | 1,350 | 1,396 | 345,000 | 2,792 |
| 2007-09-21 | 1,405 | 1,422 | 1,398 | 1,409 | 284,000 | 2,818 |
| 2007-09-20 | 1,426 | 1,431 | 1,413 | 1,425 | 380,000 | 2,850 |
| 2007-09-19 | 1,375 | 1,428 | 1,375 | 1,425 | 407,000 | 2,850 |
| 2007-09-18 | 1,378 | 1,381 | 1,361 | 1,374 | 339,000 | 2,748 |
| 2007-09-14 | 1,364 | 1,381 | 1,363 | 1,379 | 327,000 | 2,758 |
| 2007-09-13 | 1,370 | 1,372 | 1,361 | 1,367 | 275,000 | 2,734 |
| 2007-09-12 | 1,396 | 1,399 | 1,379 | 1,380 | 288,000 | 2,760 |
| 2007-09-11 | 1,391 | 1,405 | 1,372 | 1,394 | 273,000 | 2,788 |
| 2007-09-10 | 1,381 | 1,396 | 1,361 | 1,391 | 367,000 | 2,782 |
| 2007-09-07 | 1,384 | 1,406 | 1,377 | 1,395 | 329,000 | 2,790 |
| 2007-09-06 | 1,380 | 1,404 | 1,379 | 1,383 | 380,000 | 2,766 |
| 2007-09-05 | 1,420 | 1,421 | 1,394 | 1,399 | 930,000 | 2,798 |
| 2007-09-04 | 1,452 | 1,452 | 1,438 | 1,440 | 244,000 | 2,880 |
| 2007-09-03 | 1,444 | 1,451 | 1,433 | 1,439 | 307,000 | 2,878 |
| 2007-08-31 | 1,435 | 1,458 | 1,435 | 1,453 | 337,000 | 2,906 |
| 2007-08-30 | 1,444 | 1,445 | 1,425 | 1,432 | 263,000 | 2,864 |
| 2007-08-29 | 1,428 | 1,435 | 1,412 | 1,435 | 370,000 | 2,870 |
| 2007-08-28 | 1,451 | 1,456 | 1,441 | 1,453 | 204,000 | 2,906 |
| 2007-08-27 | 1,456 | 1,460 | 1,447 | 1,450 | 424,000 | 2,900 |
| 2007-08-24 | 1,463 | 1,472 | 1,445 | 1,454 | 283,000 | 2,908 |
| 2007-08-23 | 1,450 | 1,472 | 1,450 | 1,463 | 190,000 | 2,926 |
| 2007-08-22 | 1,467 | 1,471 | 1,451 | 1,458 | 173,000 | 2,916 |
| 2007-08-21 | 1,441 | 1,467 | 1,430 | 1,464 | 329,000 | 2,928 |
| 2007-08-20 | 1,459 | 1,477 | 1,442 | 1,443 | 331,000 | 2,886 |
| 2007-08-17 | 1,479 | 1,494 | 1,448 | 1,448 | 496,000 | 2,896 |
| 2007-08-16 | 1,484 | 1,502 | 1,476 | 1,495 | 570,000 | 2,990 |
| 2007-08-15 | 1,505 | 1,518 | 1,501 | 1,506 | 396,000 | 3,012 |
| 2007-08-14 | 1,510 | 1,541 | 1,509 | 1,535 | 439,000 | 3,070 |
| 2007-08-13 | 1,563 | 1,563 | 1,516 | 1,535 | 685,000 | 3,070 |
| 2007-08-10 | 1,549 | 1,593 | 1,539 | 1,579 | 759,000 | 3,158 |
| 2007-08-09 | 1,485 | 1,591 | 1,483 | 1,580 | 1,453,000 | 3,160 |
| 2007-08-08 | 1,480 | 1,504 | 1,479 | 1,500 | 568,000 | 3,000 |
| 2007-08-07 | 1,500 | 1,504 | 1,487 | 1,490 | 555,000 | 2,980 |
| 2007-08-06 | 1,487 | 1,523 | 1,485 | 1,505 | 411,000 | 3,010 |
| 2007-08-03 | 1,501 | 1,533 | 1,487 | 1,516 | 822,000 | 3,032 |
| 2007-08-02 | 1,469 | 1,505 | 1,469 | 1,500 | 697,000 | 3,000 |
| 2007-08-01 | 1,451 | 1,455 | 1,440 | 1,449 | 383,000 | 2,898 |
| 2007-07-31 | 1,467 | 1,477 | 1,460 | 1,465 | 360,000 | 2,930 |
| 2007-07-30 | 1,453 | 1,480 | 1,443 | 1,476 | 414,000 | 2,952 |
| 2007-07-27 | 1,462 | 1,468 | 1,457 | 1,467 | 400,000 | 2,934 |
| 2007-07-26 | 1,477 | 1,496 | 1,469 | 1,469 | 362,000 | 2,938 |
| 2007-07-25 | 1,488 | 1,502 | 1,482 | 1,496 | 365,000 | 2,992 |
| 2007-07-24 | 1,488 | 1,512 | 1,488 | 1,508 | 358,000 | 3,016 |
| 2007-07-23 | 1,496 | 1,500 | 1,480 | 1,490 | 366,000 | 2,980 |
| 2007-07-20 | 1,498 | 1,507 | 1,497 | 1,500 | 377,000 | 3,000 |
| 2007-07-19 | 1,480 | 1,506 | 1,477 | 1,502 | 415,000 | 3,004 |
| 2007-07-18 | 1,496 | 1,504 | 1,482 | 1,482 | 401,000 | 2,964 |
| 2007-07-17 | 1,505 | 1,510 | 1,498 | 1,500 | 282,000 | 3,000 |
| 2007-07-13 | 1,510 | 1,524 | 1,504 | 1,504 | 354,000 | 3,008 |
| 2007-07-12 | 1,511 | 1,520 | 1,505 | 1,508 | 317,000 | 3,016 |
| 2007-07-11 | 1,529 | 1,544 | 1,518 | 1,518 | 298,000 | 3,036 |
| 2007-07-10 | 1,518 | 1,543 | 1,516 | 1,535 | 316,000 | 3,070 |
| 2007-07-09 | 1,515 | 1,528 | 1,515 | 1,524 | 234,000 | 3,048 |
| 2007-07-06 | 1,535 | 1,536 | 1,511 | 1,515 | 320,000 | 3,030 |
| 2007-07-05 | 1,542 | 1,557 | 1,535 | 1,543 | 214,000 | 3,086 |
| 2007-07-04 | 1,534 | 1,546 | 1,530 | 1,531 | 154,000 | 3,062 |
| 2007-07-03 | 1,545 | 1,565 | 1,537 | 1,541 | 458,000 | 3,082 |
| 2007-07-02 | 1,520 | 1,523 | 1,509 | 1,514 | 194,000 | 3,028 |
| 2007-06-29 | 1,506 | 1,521 | 1,506 | 1,520 | 387,000 | 3,040 |
| 2007-06-28 | 1,500 | 1,525 | 1,500 | 1,525 | 228,000 | 3,050 |
| 2007-06-27 | 1,524 | 1,525 | 1,505 | 1,506 | 163,000 | 3,012 |
| 2007-06-26 | 1,533 | 1,534 | 1,515 | 1,524 | 183,000 | 3,048 |
| 2007-06-25 | 1,538 | 1,538 | 1,514 | 1,514 | 164,000 | 3,028 |
| 2007-06-22 | 1,548 | 1,553 | 1,523 | 1,542 | 205,000 | 3,084 |
| 2007-06-21 | 1,548 | 1,556 | 1,543 | 1,552 | 261,000 | 3,104 |
| 2007-06-20 | 1,551 | 1,558 | 1,546 | 1,549 | 301,000 | 3,098 |
| 2007-06-19 | 1,541 | 1,564 | 1,541 | 1,549 | 239,000 | 3,098 |
| 2007-06-18 | 1,537 | 1,558 | 1,536 | 1,556 | 246,000 | 3,112 |
| 2007-06-15 | 1,535 | 1,540 | 1,512 | 1,536 | 333,000 | 3,072 |
| 2007-06-14 | 1,532 | 1,532 | 1,515 | 1,521 | 259,000 | 3,042 |
| 2007-06-13 | 1,513 | 1,514 | 1,498 | 1,508 | 403,000 | 3,016 |
| 2007-06-12 | 1,534 | 1,547 | 1,523 | 1,523 | 334,000 | 3,046 |
| 2007-06-11 | 1,527 | 1,542 | 1,515 | 1,524 | 433,000 | 3,048 |
| 2007-06-08 | 1,545 | 1,546 | 1,516 | 1,522 | 620,000 | 3,044 |
| 2007-06-07 | 1,534 | 1,571 | 1,533 | 1,564 | 677,000 | 3,128 |
| 2007-06-06 | 1,553 | 1,554 | 1,524 | 1,533 | 533,000 | 3,066 |
| 2007-06-05 | 1,547 | 1,578 | 1,547 | 1,577 | 560,000 | 3,154 |
| 2007-06-04 | 1,555 | 1,555 | 1,543 | 1,547 | 354,000 | 3,094 |
| 2007-06-01 | 1,540 | 1,565 | 1,539 | 1,554 | 660,000 | 3,108 |
| 2007-05-31 | 1,526 | 1,529 | 1,506 | 1,529 | 1,049,000 | 3,058 |
| 2007-05-30 | 1,484 | 1,542 | 1,484 | 1,539 | 1,090,000 | 3,078 |
| 2007-05-29 | 1,460 | 1,505 | 1,456 | 1,495 | 777,000 | 2,990 |
| 2007-05-28 | 1,473 | 1,474 | 1,454 | 1,461 | 636,000 | 2,922 |
| 2007-05-25 | 1,492 | 1,500 | 1,477 | 1,480 | 708,000 | 2,960 |
| 2007-05-24 | 1,503 | 1,512 | 1,489 | 1,508 | 427,000 | 3,016 |
| 2007-05-23 | 1,486 | 1,524 | 1,486 | 1,515 | 558,000 | 3,030 |
| 2007-05-22 | 1,489 | 1,501 | 1,468 | 1,500 | 645,000 | 3,000 |
| 2007-05-21 | 1,483 | 1,503 | 1,480 | 1,495 | 365,000 | 2,990 |
| 2007-05-18 | 1,495 | 1,507 | 1,480 | 1,486 | 427,000 | 2,972 |
| 2007-05-17 | 1,503 | 1,530 | 1,503 | 1,510 | 381,000 | 3,020 |
| 2007-05-16 | 1,526 | 1,533 | 1,505 | 1,519 | 489,000 | 3,038 |
| 2007-05-15 | 1,533 | 1,539 | 1,522 | 1,527 | 582,000 | 3,054 |
| 2007-05-14 | 1,527 | 1,541 | 1,522 | 1,526 | 845,000 | 3,052 |
| 2007-05-11 | 1,515 | 1,524 | 1,503 | 1,514 | 599,000 | 3,028 |
| 2007-05-10 | 1,515 | 1,526 | 1,507 | 1,514 | 748,000 | 3,028 |
| 2007-05-09 | 1,503 | 1,529 | 1,503 | 1,525 | 481,000 | 3,050 |
| 2007-05-08 | 1,515 | 1,523 | 1,512 | 1,518 | 656,000 | 3,036 |
| 2007-05-07 | 1,525 | 1,525 | 1,511 | 1,525 | 467,000 | 3,050 |
| 2007-05-02 | 1,501 | 1,522 | 1,499 | 1,518 | 445,000 | 3,036 |
| 2007-05-01 | 1,476 | 1,500 | 1,476 | 1,494 | 480,000 | 2,988 |
| 2007-04-27 | 1,482 | 1,491 | 1,475 | 1,490 | 265,000 | 2,980 |
| 2007-04-26 | 1,472 | 1,490 | 1,472 | 1,488 | 271,000 | 2,976 |
| 2007-04-25 | 1,465 | 1,473 | 1,456 | 1,471 | 323,000 | 2,942 |
| 2007-04-24 | 1,471 | 1,476 | 1,461 | 1,465 | 325,000 | 2,930 |
| 2007-04-23 | 1,474 | 1,489 | 1,470 | 1,471 | 250,000 | 2,942 |
| 2007-04-20 | 1,476 | 1,490 | 1,476 | 1,482 | 255,000 | 2,964 |
| 2007-04-19 | 1,486 | 1,491 | 1,475 | 1,480 | 308,000 | 2,960 |
| 2007-04-18 | 1,471 | 1,502 | 1,471 | 1,498 | 398,000 | 2,996 |
| 2007-04-17 | 1,488 | 1,490 | 1,469 | 1,474 | 284,000 | 2,948 |
| 2007-04-16 | 1,479 | 1,500 | 1,479 | 1,487 | 255,000 | 2,974 |
| 2007-04-13 | 1,485 | 1,499 | 1,474 | 1,477 | 341,000 | 2,954 |
| 2007-04-12 | 1,497 | 1,505 | 1,482 | 1,500 | 295,000 | 3,000 |
| 2007-04-11 | 1,505 | 1,517 | 1,499 | 1,505 | 232,000 | 3,010 |
| 2007-04-10 | 1,508 | 1,518 | 1,500 | 1,512 | 250,000 | 3,024 |
| 2007-04-09 | 1,505 | 1,523 | 1,505 | 1,520 | 271,000 | 3,040 |
| 2007-04-06 | 1,493 | 1,506 | 1,493 | 1,499 | 159,000 | 2,998 |
| 2007-04-05 | 1,491 | 1,503 | 1,491 | 1,495 | 235,000 | 2,990 |
| 2007-04-04 | 1,477 | 1,509 | 1,477 | 1,497 | 330,000 | 2,994 |
| 2007-04-03 | 1,477 | 1,483 | 1,476 | 1,478 | 283,000 | 2,956 |
| 2007-04-02 | 1,486 | 1,504 | 1,474 | 1,476 | 374,000 | 2,952 |
| 2007-03-30 | 1,473 | 1,494 | 1,467 | 1,493 | 392,000 | 2,986 |
| 2007-03-29 | 1,465 | 1,479 | 1,456 | 1,475 | 267,000 | 2,950 |
| 2007-03-28 | 1,466 | 1,488 | 1,462 | 1,469 | 383,000 | 2,938 |
| 2007-03-27 | 1,473 | 1,491 | 1,465 | 1,471 | 471,000 | 2,942 |
| 2007-03-26 | 1,517 | 1,529 | 1,517 | 1,525 | 238,000 | 3,050 |
| 2007-03-23 | 1,514 | 1,521 | 1,502 | 1,514 | 459,000 | 3,028 |
| 2007-03-22 | 1,490 | 1,516 | 1,490 | 1,500 | 338,000 | 3,000 |
| 2007-03-20 | 1,480 | 1,496 | 1,477 | 1,485 | 427,000 | 2,970 |
| 2007-03-19 | 1,469 | 1,485 | 1,453 | 1,472 | 321,000 | 2,944 |
| 2007-03-16 | 1,475 | 1,480 | 1,456 | 1,456 | 329,000 | 2,912 |
| 2007-03-15 | 1,481 | 1,486 | 1,473 | 1,480 | 226,000 | 2,960 |
| 2007-03-14 | 1,499 | 1,502 | 1,471 | 1,477 | 416,000 | 2,954 |
| 2007-03-13 | 1,506 | 1,522 | 1,503 | 1,517 | 396,000 | 3,034 |
| 2007-03-12 | 1,508 | 1,525 | 1,508 | 1,512 | 462,000 | 3,024 |
| 2007-03-09 | 1,528 | 1,538 | 1,513 | 1,514 | 489,000 | 3,028 |
| 2007-03-08 | 1,500 | 1,528 | 1,495 | 1,528 | 434,000 | 3,056 |
| 2007-03-07 | 1,488 | 1,528 | 1,487 | 1,510 | 610,000 | 3,020 |
| 2007-03-06 | 1,471 | 1,497 | 1,468 | 1,491 | 519,000 | 2,982 |
| 2007-03-05 | 1,506 | 1,513 | 1,481 | 1,481 | 502,000 | 2,962 |
| 2007-03-02 | 1,534 | 1,540 | 1,516 | 1,536 | 360,000 | 3,072 |
| 2007-03-01 | 1,555 | 1,570 | 1,545 | 1,555 | 459,000 | 3,110 |
| 2007-02-28 | 1,503 | 1,569 | 1,503 | 1,569 | 561,000 | 3,138 |
| 2007-02-27 | 1,574 | 1,603 | 1,572 | 1,587 | 409,000 | 3,174 |
| 2007-02-26 | 1,600 | 1,610 | 1,585 | 1,603 | 414,000 | 3,206 |
| 2007-02-23 | 1,593 | 1,607 | 1,586 | 1,601 | 337,000 | 3,202 |
| 2007-02-22 | 1,600 | 1,615 | 1,598 | 1,603 | 553,000 | 3,206 |
| 2007-02-21 | 1,561 | 1,602 | 1,561 | 1,600 | 706,000 | 3,200 |
| 2007-02-20 | 1,573 | 1,573 | 1,552 | 1,561 | 307,000 | 3,122 |
| 2007-02-19 | 1,550 | 1,562 | 1,545 | 1,561 | 426,000 | 3,122 |
| 2007-02-16 | 1,534 | 1,547 | 1,526 | 1,540 | 371,000 | 3,080 |
| 2007-02-15 | 1,511 | 1,534 | 1,502 | 1,533 | 417,000 | 3,066 |
| 2007-02-14 | 1,491 | 1,506 | 1,491 | 1,500 | 290,000 | 3,000 |
| 2007-02-13 | 1,480 | 1,498 | 1,477 | 1,494 | 262,000 | 2,988 |
| 2007-02-09 | 1,480 | 1,495 | 1,465 | 1,488 | 568,000 | 2,976 |
| 2007-02-08 | 1,497 | 1,497 | 1,480 | 1,484 | 593,000 | 2,968 |
| 2007-02-07 | 1,514 | 1,519 | 1,495 | 1,497 | 673,000 | 2,994 |
| 2007-02-06 | 1,509 | 1,516 | 1,504 | 1,513 | 518,000 | 3,026 |
| 2007-02-05 | 1,490 | 1,503 | 1,481 | 1,496 | 570,000 | 2,992 |
| 2007-02-02 | 1,496 | 1,501 | 1,484 | 1,494 | 762,000 | 2,988 |
| 2007-02-01 | 1,498 | 1,508 | 1,490 | 1,504 | 796,000 | 3,008 |
| 2007-01-31 | 1,553 | 1,559 | 1,491 | 1,495 | 1,687,000 | 2,990 |
| 2007-01-30 | 1,600 | 1,607 | 1,577 | 1,594 | 427,000 | 3,188 |
| 2007-01-29 | 1,553 | 1,615 | 1,550 | 1,608 | 785,000 | 3,216 |
| 2007-01-26 | 1,561 | 1,566 | 1,553 | 1,557 | 422,000 | 3,114 |
| 2007-01-25 | 1,586 | 1,591 | 1,565 | 1,566 | 448,000 | 3,132 |
| 2007-01-24 | 1,580 | 1,596 | 1,580 | 1,591 | 386,000 | 3,182 |
| 2007-01-23 | 1,590 | 1,604 | 1,578 | 1,596 | 309,000 | 3,192 |
| 2007-01-22 | 1,619 | 1,621 | 1,604 | 1,607 | 446,000 | 3,214 |
| 2007-01-19 | 1,606 | 1,630 | 1,598 | 1,626 | 447,000 | 3,252 |
| 2007-01-18 | 1,630 | 1,630 | 1,602 | 1,613 | 326,000 | 3,226 |
| 2007-01-17 | 1,613 | 1,641 | 1,612 | 1,632 | 418,000 | 3,264 |
| 2007-01-16 | 1,600 | 1,633 | 1,596 | 1,612 | 254,000 | 3,224 |
| 2007-01-15 | 1,564 | 1,616 | 1,564 | 1,609 | 281,000 | 3,218 |
| 2007-01-12 | 1,559 | 1,591 | 1,555 | 1,571 | 476,000 | 3,142 |
| 2007-01-11 | 1,568 | 1,583 | 1,555 | 1,556 | 292,000 | 3,112 |
| 2007-01-10 | 1,594 | 1,598 | 1,555 | 1,570 | 536,000 | 3,140 |
| 2007-01-09 | 1,603 | 1,616 | 1,602 | 1,611 | 338,000 | 3,222 |
| 2007-01-05 | 1,635 | 1,646 | 1,613 | 1,616 | 400,000 | 3,232 |
| 2007-01-04 | 1,611 | 1,632 | 1,610 | 1,624 | 196,000 | 3,248 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
