4320 (株)CE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 | 57,100 | 57,200 | 55,000 | 55,100 | 30 | 137.75 |
| 2007-12-26 | 54,100 | 57,100 | 54,100 | 57,100 | 28 | 142.75 |
| 2007-12-25 | 53,000 | 56,000 | 53,000 | 54,100 | 53 | 135.25 |
| 2007-12-21 | 53,500 | 54,000 | 52,000 | 53,500 | 47 | 133.75 |
| 2007-12-20 | 56,000 | 57,000 | 55,000 | 55,000 | 71 | 137.50 |
| 2007-12-19 | 58,500 | 59,800 | 57,600 | 57,600 | 32 | 144 |
| 2007-12-18 | 55,000 | 58,500 | 55,000 | 58,500 | 64 | 146.25 |
| 2007-12-17 | 63,000 | 63,000 | 57,400 | 57,400 | 106 | 143.50 |
| 2007-12-14 | 66,000 | 66,000 | 61,000 | 62,400 | 63 | 156 |
| 2007-12-13 | 65,000 | 65,000 | 64,000 | 65,000 | 93 | 162.50 |
| 2007-12-12 | 62,500 | 65,000 | 62,500 | 64,000 | 72 | 160 |
| 2007-12-11 | 62,000 | 65,500 | 61,000 | 65,500 | 126 | 163.75 |
| 2007-12-10 | 60,600 | 61,400 | 60,500 | 60,500 | 17 | 151.25 |
| 2007-12-07 | 62,000 | 62,400 | 60,900 | 60,900 | 32 | 152.25 |
| 2007-12-06 | 61,500 | 63,000 | 60,800 | 61,900 | 34 | 154.75 |
| 2007-12-05 | 61,000 | 62,500 | 60,600 | 62,500 | 28 | 156.25 |
| 2007-12-04 | 61,900 | 62,400 | 61,000 | 61,000 | 25 | 152.50 |
| 2007-12-03 | 62,100 | 62,100 | 60,600 | 61,200 | 62 | 153 |
| 2007-11-30 | 60,600 | 61,800 | 60,600 | 60,800 | 233 | 152 |
| 2007-11-29 | 61,500 | 62,000 | 60,000 | 60,600 | 97 | 151.50 |
| 2007-11-28 | 61,900 | 62,500 | 60,300 | 60,500 | 18 | 151.25 |
| 2007-11-27 | 59,500 | 60,300 | 59,200 | 59,900 | 41 | 149.75 |
| 2007-11-26 | 61,500 | 62,000 | 60,600 | 61,000 | 27 | 152.50 |
| 2007-11-22 | 60,100 | 60,600 | 59,200 | 60,000 | 54 | 150 |
| 2007-11-21 | 66,000 | 66,000 | 62,000 | 62,100 | 55 | 155.25 |
| 2007-11-20 | 71,000 | 71,000 | 62,900 | 66,500 | 265 | 166.25 |
| 2007-11-19 | 71,800 | 71,800 | 71,800 | 71,800 | 54 | 179.50 |
| 2007-11-16 | 66,800 | 66,800 | 66,800 | 66,800 | 206 | 167 |
| 2007-11-14 | 52,100 | 57,000 | 52,100 | 56,800 | 32 | 142 |
| 2007-11-13 | 50,100 | 52,500 | 50,100 | 52,100 | 32 | 130.25 |
| 2007-11-12 | 50,000 | 52,000 | 49,900 | 52,000 | 37 | 130 |
| 2007-11-09 | 54,500 | 55,300 | 53,000 | 53,000 | 21 | 132.50 |
| 2007-11-08 | 57,800 | 57,800 | 55,500 | 55,500 | 16 | 138.75 |
| 2007-11-07 | 58,200 | 59,000 | 56,600 | 58,200 | 9 | 145.50 |
| 2007-11-06 | 58,000 | 60,400 | 58,000 | 58,000 | 11 | 145 |
| 2007-11-05 | 56,500 | 56,500 | 56,000 | 56,000 | 6 | 140 |
| 2007-11-02 | 56,000 | 56,500 | 55,900 | 56,000 | 44 | 140 |
| 2007-11-01 | 58,800 | 59,200 | 56,200 | 57,000 | 43 | 142.50 |
| 2007-10-31 | 58,000 | 60,000 | 58,000 | 58,500 | 32 | 146.25 |
| 2007-10-30 | 60,600 | 61,000 | 57,900 | 58,000 | 25 | 145 |
| 2007-10-29 | 59,800 | 60,700 | 59,300 | 60,100 | 30 | 150.25 |
| 2007-10-26 | 60,700 | 60,700 | 57,800 | 57,800 | 7 | 144.50 |
| 2007-10-25 | 58,500 | 58,500 | 56,500 | 56,700 | 14 | 141.75 |
| 2007-10-24 | 60,000 | 60,000 | 58,500 | 59,000 | 13 | 147.50 |
| 2007-10-23 | 59,000 | 61,900 | 59,000 | 60,000 | 87 | 150 |
| 2007-10-22 | 56,800 | 59,900 | 56,300 | 59,000 | 40 | 147.50 |
| 2007-10-19 | 56,600 | 62,500 | 56,600 | 61,300 | 54 | 153.25 |
| 2007-10-18 | 57,500 | 57,600 | 57,500 | 57,600 | 5 | 144 |
| 2007-10-17 | 59,700 | 60,000 | 59,000 | 59,000 | 21 | 147.50 |
| 2007-10-16 | 60,900 | 61,000 | 60,200 | 60,200 | 12 | 150.50 |
| 2007-10-15 | 60,900 | 62,600 | 60,900 | 62,600 | 22 | 156.50 |
| 2007-10-12 | 59,900 | 62,000 | 59,900 | 61,900 | 33 | 154.75 |
| 2007-10-11 | 61,000 | 62,900 | 61,000 | 62,400 | 42 | 156 |
| 2007-10-10 | 66,000 | 66,000 | 60,500 | 61,000 | 84 | 152.50 |
| 2007-10-09 | 63,000 | 66,500 | 62,500 | 65,000 | 112 | 162.50 |
| 2007-10-05 | 63,100 | 63,100 | 60,200 | 62,000 | 32 | 155 |
| 2007-10-04 | 62,300 | 64,500 | 62,000 | 63,000 | 42 | 157.50 |
| 2007-10-03 | 62,200 | 63,000 | 60,100 | 62,000 | 51 | 155 |
| 2007-10-02 | 54,700 | 61,200 | 54,700 | 61,200 | 116 | 153 |
| 2007-10-01 | 55,000 | 57,000 | 55,000 | 56,200 | 172 | 140.50 |
| 2007-09-28 | 58,100 | 59,000 | 56,100 | 59,000 | 128 | 147.50 |
| 2007-09-27 | 55,600 | 58,600 | 55,100 | 58,600 | 68 | 146.50 |
| 2007-09-26 | 50,000 | 53,600 | 50,000 | 53,600 | 82 | 134 |
| 2007-09-25 | 49,600 | 50,200 | 49,600 | 49,600 | 58 | 124 |
| 2007-09-21 | 52,000 | 52,500 | 49,000 | 49,350 | 29 | 123.38 |
| 2007-09-20 | 51,800 | 53,000 | 51,700 | 52,500 | 45 | 131.25 |
| 2007-09-19 | 51,000 | 52,200 | 51,000 | 51,500 | 58 | 128.75 |
| 2007-09-18 | 53,200 | 53,600 | 51,500 | 51,500 | 64 | 128.75 |
| 2007-09-14 | 51,500 | 54,500 | 51,500 | 53,500 | 86 | 133.75 |
| 2007-09-13 | 53,200 | 53,300 | 52,500 | 52,500 | 135 | 131.25 |
| 2007-09-12 | 61,100 | 61,100 | 56,700 | 57,500 | 138 | 143.75 |
| 2007-09-11 | 66,500 | 66,500 | 61,500 | 61,600 | 128 | 154 |
| 2007-09-10 | 66,500 | 66,500 | 66,500 | 66,500 | 2 | 166.25 |
| 2007-09-07 | 70,700 | 71,000 | 70,000 | 70,900 | 43 | 177.25 |
| 2007-09-06 | 66,100 | 69,700 | 66,000 | 69,200 | 27 | 173 |
| 2007-09-05 | 69,400 | 71,200 | 68,500 | 70,000 | 21 | 175 |
| 2007-09-04 | 71,800 | 71,800 | 70,000 | 71,400 | 27 | 178.50 |
| 2007-09-03 | 70,000 | 71,800 | 68,100 | 71,800 | 21 | 179.50 |
| 2007-08-31 | 68,900 | 69,000 | 67,100 | 67,100 | 14 | 167.75 |
| 2007-08-30 | 67,100 | 68,900 | 67,100 | 68,900 | 18 | 172.25 |
| 2007-08-29 | 67,000 | 67,500 | 67,000 | 67,300 | 14 | 168.25 |
| 2007-08-28 | 67,000 | 70,000 | 67,000 | 70,000 | 19 | 175 |
| 2007-08-27 | 68,000 | 71,000 | 68,000 | 71,000 | 18 | 177.50 |
| 2007-08-24 | 68,000 | 68,000 | 67,500 | 67,600 | 8 | 169 |
| 2007-08-23 | 66,800 | 70,000 | 66,500 | 69,800 | 61 | 174.50 |
| 2007-08-22 | 66,500 | 66,800 | 66,500 | 66,800 | 35 | 167 |
| 2007-08-21 | 63,000 | 65,000 | 63,000 | 64,500 | 31 | 161.25 |
| 2007-08-20 | 67,000 | 67,500 | 62,800 | 63,500 | 42 | 158.75 |
| 2007-08-17 | 67,800 | 67,800 | 62,800 | 62,800 | 99 | 157 |
| 2007-08-16 | 69,000 | 69,000 | 67,100 | 67,800 | 36 | 169.50 |
| 2007-08-15 | 70,100 | 71,000 | 69,500 | 71,000 | 44 | 177.50 |
| 2007-08-14 | 71,500 | 71,500 | 70,100 | 70,200 | 15 | 175.50 |
| 2007-08-13 | 73,500 | 73,500 | 72,000 | 72,000 | 14 | 180 |
| 2007-08-10 | 70,200 | 72,800 | 70,000 | 72,500 | 47 | 181.25 |
| 2007-08-09 | 71,600 | 72,500 | 70,300 | 70,800 | 115 | 177 |
| 2007-08-08 | 73,800 | 74,500 | 72,500 | 72,600 | 38 | 181.50 |
| 2007-08-07 | 74,000 | 74,900 | 74,000 | 74,900 | 24 | 187.25 |
| 2007-08-06 | 73,000 | 73,600 | 71,000 | 72,000 | 39 | 180 |
| 2007-08-03 | 75,000 | 75,000 | 73,000 | 74,000 | 23 | 185 |
| 2007-08-02 | 75,900 | 75,900 | 72,500 | 72,500 | 45 | 181.25 |
| 2007-08-01 | 76,700 | 76,900 | 75,500 | 76,900 | 21 | 192.25 |
| 2007-07-31 | 76,900 | 76,900 | 75,400 | 76,800 | 37 | 192 |
| 2007-07-30 | 76,100 | 76,700 | 75,100 | 75,500 | 14 | 188.75 |
| 2007-07-27 | 76,700 | 77,900 | 72,900 | 74,100 | 56 | 185.25 |
| 2007-07-26 | 75,000 | 78,000 | 74,500 | 77,900 | 49 | 194.75 |
| 2007-07-25 | 73,800 | 76,000 | 73,200 | 74,000 | 36 | 185 |
| 2007-07-24 | 72,000 | 75,000 | 71,600 | 74,800 | 74 | 187 |
| 2007-07-23 | 73,800 | 74,000 | 71,600 | 74,000 | 43 | 185 |
| 2007-07-20 | 74,100 | 75,200 | 74,000 | 75,100 | 61 | 187.75 |
| 2007-07-19 | 75,400 | 76,400 | 74,900 | 74,900 | 30 | 187.25 |
| 2007-07-18 | 75,600 | 76,100 | 75,000 | 75,400 | 62 | 188.50 |
| 2007-07-17 | 76,100 | 76,500 | 76,100 | 76,100 | 24 | 190.25 |
| 2007-07-13 | 76,800 | 78,500 | 76,800 | 76,900 | 41 | 192.25 |
| 2007-07-12 | 77,000 | 79,000 | 77,000 | 77,500 | 33 | 193.75 |
| 2007-07-11 | 78,600 | 79,000 | 78,000 | 78,000 | 24 | 195 |
| 2007-07-10 | 79,900 | 79,900 | 77,000 | 79,300 | 78 | 198.25 |
| 2007-07-09 | 81,000 | 81,100 | 80,000 | 80,900 | 38 | 202.25 |
| 2007-07-06 | 80,000 | 80,100 | 80,000 | 80,000 | 8 | 200 |
| 2007-07-05 | 80,600 | 81,700 | 80,000 | 80,000 | 51 | 200 |
| 2007-07-04 | 82,000 | 82,000 | 80,500 | 81,300 | 38 | 203.25 |
| 2007-07-03 | 81,500 | 81,500 | 80,500 | 81,500 | 28 | 203.75 |
| 2007-07-02 | 80,500 | 81,000 | 80,500 | 81,000 | 28 | 202.50 |
| 2007-06-29 | 79,800 | 80,100 | 79,000 | 79,100 | 27 | 197.75 |
| 2007-06-28 | 81,600 | 82,500 | 79,000 | 79,500 | 59 | 198.75 |
| 2007-06-27 | 82,500 | 82,500 | 80,100 | 80,500 | 49 | 201.25 |
| 2007-06-26 | 84,700 | 84,700 | 82,100 | 83,500 | 118 | 208.75 |
| 2007-06-25 | 81,800 | 84,800 | 80,700 | 83,700 | 97 | 209.25 |
| 2007-06-22 | 82,500 | 82,500 | 82,000 | 82,000 | 31 | 205 |
| 2007-06-21 | 82,500 | 82,500 | 82,000 | 82,400 | 22 | 206 |
| 2007-06-20 | 82,200 | 83,000 | 82,100 | 82,100 | 32 | 205.25 |
| 2007-06-19 | 82,200 | 82,300 | 81,600 | 81,700 | 44 | 204.25 |
| 2007-06-18 | 83,500 | 83,500 | 81,500 | 83,200 | 128 | 208 |
| 2007-06-15 | 80,000 | 82,200 | 79,800 | 82,200 | 173 | 205.50 |
| 2007-06-14 | 76,800 | 79,800 | 75,500 | 79,800 | 79 | 199.50 |
| 2007-06-13 | 75,100 | 76,900 | 75,100 | 76,900 | 24 | 192.25 |
| 2007-06-12 | 75,500 | 76,900 | 75,200 | 76,800 | 21 | 192 |
| 2007-06-11 | 77,500 | 77,500 | 75,300 | 76,500 | 30 | 191.25 |
| 2007-06-08 | 76,000 | 77,000 | 76,000 | 76,000 | 20 | 190 |
| 2007-06-07 | 77,200 | 78,000 | 76,000 | 78,000 | 40 | 195 |
| 2007-06-06 | 77,000 | 78,000 | 77,000 | 78,000 | 67 | 195 |
| 2007-06-05 | 76,900 | 77,500 | 75,200 | 77,300 | 37 | 193.25 |
| 2007-06-04 | 77,800 | 77,900 | 76,700 | 77,900 | 21 | 194.75 |
| 2007-06-01 | 76,400 | 78,700 | 76,000 | 78,000 | 92 | 195 |
| 2007-05-31 | 77,600 | 77,600 | 76,200 | 77,000 | 21 | 192.50 |
| 2007-05-30 | 78,000 | 78,500 | 75,600 | 78,000 | 53 | 195 |
| 2007-05-29 | 76,100 | 77,900 | 75,000 | 77,900 | 120 | 194.75 |
| 2007-05-28 | 77,300 | 77,800 | 76,300 | 76,900 | 15 | 192.25 |
| 2007-05-25 | 75,200 | 77,400 | 74,200 | 77,400 | 18 | 193.50 |
| 2007-05-24 | 80,100 | 80,100 | 75,000 | 76,200 | 54 | 190.50 |
| 2007-05-23 | 78,800 | 79,500 | 76,500 | 79,100 | 58 | 197.75 |
| 2007-05-22 | 76,000 | 77,900 | 75,100 | 77,900 | 35 | 194.75 |
| 2007-05-21 | 74,000 | 78,500 | 73,000 | 75,000 | 67 | 187.50 |
| 2007-05-18 | 72,100 | 73,000 | 71,300 | 73,000 | 56 | 182.50 |
| 2007-05-17 | 75,500 | 76,000 | 71,000 | 72,000 | 109 | 180 |
| 2007-05-16 | 78,300 | 78,300 | 75,500 | 75,500 | 34 | 188.75 |
| 2007-05-15 | 80,700 | 81,300 | 77,300 | 77,300 | 151 | 193.25 |
| 2007-05-14 | 77,800 | 80,900 | 75,000 | 79,000 | 117 | 197.50 |
| 2007-05-11 | 76,700 | 78,700 | 75,100 | 76,100 | 40 | 190.25 |
| 2007-05-09 | 79,800 | 80,000 | 77,900 | 79,000 | 33 | 197.50 |
| 2007-05-08 | 80,500 | 80,500 | 78,200 | 79,400 | 30 | 198.50 |
| 2007-05-07 | 79,900 | 80,500 | 79,100 | 79,500 | 45 | 198.75 |
| 2007-05-02 | 74,900 | 80,200 | 74,400 | 79,000 | 52 | 197.50 |
| 2007-05-01 | 74,900 | 75,900 | 73,600 | 75,900 | 45 | 189.75 |
| 2007-04-27 | 77,700 | 78,000 | 75,100 | 75,900 | 39 | 189.75 |
| 2007-04-26 | 77,200 | 81,900 | 74,100 | 76,900 | 148 | 192.25 |
| 2007-04-25 | 72,800 | 73,900 | 72,000 | 72,000 | 53 | 180 |
| 2007-04-24 | 70,500 | 72,800 | 70,500 | 72,800 | 66 | 182 |
| 2007-04-23 | 76,500 | 76,900 | 70,000 | 70,500 | 110 | 176.25 |
| 2007-04-20 | 76,100 | 76,800 | 75,000 | 76,800 | 45 | 192 |
| 2007-04-19 | 78,300 | 78,300 | 76,000 | 76,300 | 101 | 190.75 |
| 2007-04-18 | 81,100 | 83,000 | 80,300 | 80,300 | 36 | 200.75 |
| 2007-04-17 | 84,000 | 84,000 | 81,000 | 81,100 | 30 | 202.75 |
| 2007-04-16 | 83,200 | 84,200 | 82,100 | 84,000 | 42 | 210 |
| 2007-04-13 | 86,100 | 87,000 | 82,000 | 83,200 | 94 | 208 |
| 2007-04-12 | 87,000 | 87,000 | 86,100 | 86,900 | 6 | 217.25 |
| 2007-04-11 | 86,400 | 87,900 | 86,100 | 87,900 | 12 | 219.75 |
| 2007-04-10 | 86,800 | 87,900 | 86,000 | 87,900 | 18 | 219.75 |
| 2007-04-09 | 86,000 | 87,800 | 86,000 | 87,800 | 8 | 219.50 |
| 2007-04-06 | 86,600 | 87,800 | 86,000 | 86,000 | 54 | 215 |
| 2007-04-05 | 87,000 | 89,000 | 86,800 | 86,800 | 18 | 217 |
| 2007-04-04 | 88,900 | 88,900 | 86,700 | 87,000 | 63 | 217.50 |
| 2007-04-03 | 86,600 | 89,600 | 86,600 | 89,300 | 65 | 223.25 |
| 2007-04-02 | 88,200 | 90,000 | 86,600 | 90,000 | 115 | 225 |
| 2007-03-30 | 89,700 | 91,500 | 87,600 | 88,200 | 72 | 220.50 |
| 2007-03-29 | 87,400 | 89,000 | 87,200 | 89,000 | 15 | 222.50 |
| 2007-03-28 | 88,000 | 89,000 | 86,600 | 89,000 | 60 | 222.50 |
| 2007-03-27 | 86,600 | 88,600 | 86,600 | 88,500 | 36 | 221.25 |
| 2007-03-26 | 90,000 | 90,000 | 86,600 | 87,600 | 25 | 219 |
| 2007-03-23 | 92,000 | 92,000 | 89,000 | 89,000 | 24 | 222.50 |
| 2007-03-22 | 92,100 | 92,300 | 91,000 | 92,000 | 37 | 230 |
| 2007-03-20 | 91,500 | 92,500 | 90,000 | 90,000 | 120 | 225 |
| 2007-03-19 | 90,500 | 91,500 | 87,000 | 89,500 | 184 | 223.75 |
| 2007-03-16 | 86,000 | 87,000 | 83,200 | 86,500 | 62 | 216.25 |
| 2007-03-15 | 83,600 | 85,000 | 83,500 | 85,000 | 34 | 212.50 |
| 2007-03-14 | 83,900 | 83,900 | 82,000 | 82,500 | 29 | 206.25 |
| 2007-03-13 | 86,500 | 86,500 | 84,900 | 84,900 | 7 | 212.25 |
| 2007-03-12 | 85,000 | 86,200 | 84,500 | 85,500 | 13 | 213.75 |
| 2007-03-09 | 84,000 | 85,000 | 84,000 | 85,000 | 2 | 212.50 |
| 2007-03-08 | 85,000 | 85,500 | 83,200 | 83,600 | 11 | 209 |
| 2007-03-07 | 84,500 | 86,000 | 83,100 | 85,000 | 58 | 212.50 |
| 2007-03-06 | 82,100 | 83,900 | 81,200 | 83,900 | 53 | 209.75 |
| 2007-03-05 | 84,500 | 86,000 | 82,500 | 82,500 | 84 | 206.25 |
| 2007-03-02 | 85,000 | 86,500 | 84,500 | 84,500 | 36 | 211.25 |
| 2007-03-01 | 89,800 | 89,800 | 83,000 | 84,000 | 65 | 210 |
| 2007-02-28 | 82,800 | 90,000 | 82,000 | 90,000 | 220 | 225 |
| 2007-02-27 | 92,000 | 92,500 | 89,800 | 89,800 | 71 | 224.50 |
| 2007-02-26 | 97,000 | 97,000 | 92,000 | 92,100 | 89 | 230.25 |
| 2007-02-23 | 89,000 | 96,500 | 89,000 | 95,600 | 277 | 239 |
| 2007-02-22 | 91,000 | 91,000 | 89,300 | 90,000 | 90 | 225 |
| 2007-02-21 | 91,000 | 92,000 | 88,500 | 89,900 | 68 | 224.75 |
| 2007-02-20 | 89,500 | 91,000 | 89,000 | 90,700 | 131 | 226.75 |
| 2007-02-19 | 86,700 | 88,700 | 86,000 | 88,700 | 26 | 221.75 |
| 2007-02-16 | 88,000 | 88,000 | 86,800 | 87,000 | 38 | 217.50 |
| 2007-02-15 | 89,000 | 89,000 | 87,200 | 89,000 | 90 | 222.50 |
| 2007-02-14 | 83,700 | 89,100 | 83,700 | 87,500 | 120 | 218.75 |
| 2007-02-13 | 85,000 | 87,000 | 83,000 | 83,000 | 90 | 207.50 |
| 2007-02-09 | 88,100 | 88,100 | 84,700 | 84,900 | 57 | 212.25 |
| 2007-02-08 | 87,300 | 90,000 | 85,000 | 85,100 | 102 | 212.75 |
| 2007-02-07 | 87,500 | 88,000 | 86,900 | 88,000 | 16 | 220 |
| 2007-02-06 | 88,000 | 88,000 | 87,000 | 88,000 | 42 | 220 |
| 2007-02-05 | 87,900 | 88,500 | 86,400 | 86,600 | 83 | 216.50 |
| 2007-02-02 | 87,000 | 89,000 | 87,000 | 88,500 | 31 | 221.25 |
| 2007-02-01 | 89,000 | 90,600 | 87,500 | 89,000 | 142 | 222.50 |
| 2007-01-31 | 90,600 | 90,900 | 89,000 | 89,500 | 69 | 223.75 |
| 2007-01-30 | 92,500 | 92,500 | 89,600 | 89,600 | 86 | 224 |
| 2007-01-29 | 90,100 | 93,000 | 90,000 | 92,500 | 61 | 231.25 |
| 2007-01-26 | 89,800 | 91,000 | 89,000 | 91,000 | 65 | 227.50 |
| 2007-01-25 | 92,100 | 93,000 | 90,100 | 91,000 | 29 | 227.50 |
| 2007-01-24 | 90,200 | 91,000 | 88,700 | 89,100 | 110 | 222.75 |
| 2007-01-23 | 92,000 | 93,000 | 90,300 | 90,600 | 111 | 226.50 |
| 2007-01-22 | 99,000 | 100,000 | 93,700 | 94,000 | 424 | 235 |
| 2007-01-19 | 89,300 | 94,300 | 87,500 | 94,000 | 533 | 235 |
| 2007-01-18 | 82,500 | 84,300 | 81,700 | 84,300 | 168 | 210.75 |
| 2007-01-17 | 80,000 | 82,500 | 79,700 | 82,500 | 78 | 206.25 |
| 2007-01-16 | 79,800 | 79,800 | 79,200 | 79,800 | 48 | 199.50 |
| 2007-01-15 | 77,300 | 80,500 | 77,300 | 80,000 | 56 | 200 |
| 2007-01-12 | 77,100 | 78,400 | 77,000 | 78,400 | 49 | 196 |
| 2007-01-11 | 78,000 | 78,500 | 77,700 | 78,500 | 31 | 196.25 |
| 2007-01-10 | 77,500 | 77,800 | 76,900 | 77,800 | 50 | 194.50 |
| 2007-01-09 | 80,600 | 80,600 | 77,300 | 77,400 | 117 | 193.50 |
| 2007-01-05 | 77,500 | 78,600 | 76,700 | 78,600 | 93 | 196.50 |
| 2007-01-04 | 80,300 | 80,900 | 79,500 | 79,500 | 91 | 198.75 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2株
