4666 パーク24(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 | 871 | 875 | 862 | 871 | 495,400 | 871 |
| 2007-12-27 | 885 | 893 | 875 | 881 | 534,100 | 881 |
| 2007-12-26 | 865 | 885 | 864 | 884 | 597,700 | 884 |
| 2007-12-25 | 865 | 880 | 862 | 864 | 763,300 | 864 |
| 2007-12-21 | 869 | 875 | 859 | 864 | 1,449,600 | 864 |
| 2007-12-20 | 921 | 922 | 873 | 879 | 1,233,700 | 879 |
| 2007-12-19 | 929 | 934 | 916 | 925 | 1,244,800 | 925 |
| 2007-12-18 | 930 | 933 | 915 | 926 | 2,041,400 | 926 |
| 2007-12-17 | 990 | 990 | 915 | 945 | 2,250,400 | 945 |
| 2007-12-14 | 1,090 | 1,091 | 981 | 999 | 2,274,600 | 999 |
| 2007-12-13 | 1,107 | 1,124 | 1,103 | 1,108 | 558,600 | 1,108 |
| 2007-12-12 | 1,111 | 1,134 | 1,106 | 1,131 | 430,200 | 1,131 |
| 2007-12-11 | 1,139 | 1,155 | 1,135 | 1,148 | 669,600 | 1,148 |
| 2007-12-10 | 1,115 | 1,155 | 1,112 | 1,134 | 1,380,000 | 1,134 |
| 2007-12-07 | 1,071 | 1,115 | 1,071 | 1,101 | 1,104,700 | 1,101 |
| 2007-12-06 | 1,047 | 1,068 | 1,031 | 1,068 | 738,700 | 1,068 |
| 2007-12-05 | 999 | 1,045 | 999 | 1,037 | 758,300 | 1,037 |
| 2007-12-04 | 1,040 | 1,043 | 1,008 | 1,010 | 509,100 | 1,010 |
| 2007-12-03 | 1,030 | 1,047 | 1,023 | 1,027 | 524,200 | 1,027 |
| 2007-11-30 | 1,030 | 1,060 | 1,022 | 1,022 | 2,804,400 | 1,022 |
| 2007-11-29 | 1,050 | 1,063 | 1,037 | 1,047 | 806,000 | 1,047 |
| 2007-11-28 | 1,035 | 1,069 | 1,007 | 1,018 | 728,300 | 1,018 |
| 2007-11-27 | 1,001 | 1,048 | 1,001 | 1,039 | 421,100 | 1,039 |
| 2007-11-26 | 1,003 | 1,035 | 1,003 | 1,027 | 414,200 | 1,027 |
| 2007-11-22 | 994 | 1,008 | 988 | 1,008 | 387,200 | 1,008 |
| 2007-11-21 | 1,029 | 1,029 | 994 | 1,014 | 427,900 | 1,014 |
| 2007-11-20 | 1,001 | 1,030 | 997 | 1,025 | 715,600 | 1,025 |
| 2007-11-19 | 1,049 | 1,070 | 1,023 | 1,035 | 545,300 | 1,035 |
| 2007-11-16 | 1,050 | 1,051 | 1,012 | 1,037 | 616,900 | 1,037 |
| 2007-11-15 | 1,034 | 1,083 | 1,025 | 1,070 | 1,001,300 | 1,070 |
| 2007-11-14 | 1,005 | 1,039 | 1,000 | 1,034 | 834,600 | 1,034 |
| 2007-11-13 | 939 | 985 | 939 | 975 | 456,300 | 975 |
| 2007-11-12 | 973 | 976 | 931 | 959 | 651,400 | 959 |
| 2007-11-09 | 1,005 | 1,013 | 987 | 993 | 578,600 | 993 |
| 2007-11-08 | 1,000 | 1,034 | 1,000 | 1,009 | 581,400 | 1,009 |
| 2007-11-07 | 1,084 | 1,087 | 1,038 | 1,056 | 785,700 | 1,056 |
| 2007-11-06 | 1,050 | 1,080 | 1,044 | 1,058 | 731,400 | 1,058 |
| 2007-11-05 | 1,078 | 1,094 | 1,055 | 1,057 | 527,400 | 1,057 |
| 2007-11-02 | 1,085 | 1,093 | 1,074 | 1,083 | 910,500 | 1,083 |
| 2007-11-01 | 1,139 | 1,149 | 1,114 | 1,125 | 603,100 | 1,125 |
| 2007-10-31 | 1,102 | 1,140 | 1,094 | 1,140 | 961,300 | 1,140 |
| 2007-10-30 | 1,153 | 1,163 | 1,134 | 1,142 | 998,500 | 1,142 |
| 2007-10-29 | 1,091 | 1,115 | 1,085 | 1,113 | 392,100 | 1,113 |
| 2007-10-26 | 1,060 | 1,104 | 1,060 | 1,103 | 538,800 | 1,103 |
| 2007-10-25 | 1,136 | 1,140 | 1,118 | 1,130 | 476,600 | 1,130 |
| 2007-10-24 | 1,127 | 1,142 | 1,125 | 1,136 | 460,100 | 1,136 |
| 2007-10-23 | 1,111 | 1,128 | 1,108 | 1,113 | 356,600 | 1,113 |
| 2007-10-22 | 1,100 | 1,116 | 1,087 | 1,105 | 733,100 | 1,105 |
| 2007-10-19 | 1,138 | 1,141 | 1,127 | 1,134 | 620,100 | 1,134 |
| 2007-10-18 | 1,140 | 1,153 | 1,132 | 1,142 | 924,600 | 1,142 |
| 2007-10-17 | 1,190 | 1,191 | 1,125 | 1,160 | 860,700 | 1,160 |
| 2007-10-16 | 1,213 | 1,234 | 1,164 | 1,195 | 600,700 | 1,195 |
| 2007-10-15 | 1,239 | 1,245 | 1,228 | 1,245 | 593,200 | 1,245 |
| 2007-10-12 | 1,223 | 1,228 | 1,203 | 1,224 | 409,400 | 1,224 |
| 2007-10-11 | 1,167 | 1,233 | 1,164 | 1,226 | 636,400 | 1,226 |
| 2007-10-10 | 1,232 | 1,244 | 1,161 | 1,183 | 969,000 | 1,183 |
| 2007-10-09 | 1,144 | 1,220 | 1,136 | 1,206 | 1,799,800 | 1,206 |
| 2007-10-05 | 1,047 | 1,129 | 1,043 | 1,124 | 1,202,500 | 1,124 |
| 2007-10-04 | 1,041 | 1,048 | 1,029 | 1,041 | 503,900 | 1,041 |
| 2007-10-03 | 1,030 | 1,043 | 1,012 | 1,041 | 811,000 | 1,041 |
| 2007-10-02 | 1,047 | 1,047 | 1,030 | 1,035 | 487,200 | 1,035 |
| 2007-10-01 | 1,033 | 1,050 | 1,022 | 1,032 | 556,700 | 1,032 |
| 2007-09-28 | 1,048 | 1,048 | 1,011 | 1,033 | 1,176,900 | 1,033 |
| 2007-09-27 | 1,021 | 1,028 | 1,010 | 1,028 | 812,600 | 1,028 |
| 2007-09-26 | 1,000 | 1,025 | 998 | 1,018 | 557,800 | 1,018 |
| 2007-09-25 | 995 | 1,000 | 990 | 999 | 534,300 | 999 |
| 2007-09-21 | 1,000 | 1,008 | 971 | 990 | 663,200 | 990 |
| 2007-09-20 | 1,016 | 1,016 | 992 | 1,015 | 660,200 | 1,015 |
| 2007-09-19 | 993 | 1,013 | 986 | 1,012 | 907,100 | 1,012 |
| 2007-09-18 | 1,000 | 1,000 | 976 | 992 | 645,300 | 992 |
| 2007-09-14 | 1,007 | 1,016 | 993 | 1,000 | 2,177,700 | 1,000 |
| 2007-09-13 | 1,043 | 1,051 | 1,018 | 1,027 | 511,700 | 1,027 |
| 2007-09-12 | 1,057 | 1,065 | 1,044 | 1,053 | 363,200 | 1,053 |
| 2007-09-11 | 1,066 | 1,070 | 1,045 | 1,055 | 757,900 | 1,055 |
| 2007-09-10 | 1,048 | 1,120 | 1,046 | 1,073 | 815,600 | 1,073 |
| 2007-09-07 | 1,056 | 1,091 | 1,052 | 1,091 | 613,000 | 1,091 |
| 2007-09-06 | 1,047 | 1,064 | 1,036 | 1,050 | 1,048,800 | 1,050 |
| 2007-09-05 | 1,075 | 1,115 | 1,063 | 1,091 | 1,683,800 | 1,091 |
| 2007-09-04 | 1,051 | 1,056 | 1,040 | 1,055 | 916,500 | 1,055 |
| 2007-09-03 | 1,100 | 1,101 | 1,053 | 1,059 | 1,170,900 | 1,059 |
| 2007-08-31 | 1,071 | 1,124 | 1,040 | 1,115 | 1,710,000 | 1,115 |
| 2007-08-30 | 1,100 | 1,108 | 1,081 | 1,090 | 619,000 | 1,090 |
| 2007-08-29 | 1,095 | 1,098 | 1,083 | 1,096 | 546,600 | 1,096 |
| 2007-08-28 | 1,115 | 1,121 | 1,106 | 1,113 | 345,200 | 1,113 |
| 2007-08-27 | 1,131 | 1,135 | 1,124 | 1,135 | 236,500 | 1,135 |
| 2007-08-24 | 1,118 | 1,132 | 1,111 | 1,128 | 449,300 | 1,128 |
| 2007-08-23 | 1,120 | 1,135 | 1,118 | 1,129 | 298,800 | 1,129 |
| 2007-08-22 | 1,125 | 1,129 | 1,111 | 1,115 | 440,100 | 1,115 |
| 2007-08-21 | 1,130 | 1,138 | 1,122 | 1,125 | 813,600 | 1,125 |
| 2007-08-20 | 1,130 | 1,143 | 1,111 | 1,143 | 1,337,800 | 1,143 |
| 2007-08-17 | 1,119 | 1,138 | 1,102 | 1,117 | 1,003,800 | 1,117 |
| 2007-08-16 | 1,107 | 1,130 | 1,093 | 1,119 | 1,271,300 | 1,119 |
| 2007-08-15 | 1,185 | 1,185 | 1,133 | 1,165 | 1,584,000 | 1,165 |
| 2007-08-14 | 1,208 | 1,208 | 1,189 | 1,195 | 1,246,900 | 1,195 |
| 2007-08-13 | 1,268 | 1,269 | 1,199 | 1,211 | 1,937,900 | 1,211 |
| 2007-08-10 | 1,270 | 1,298 | 1,264 | 1,288 | 2,037,700 | 1,288 |
| 2007-08-09 | 1,230 | 1,278 | 1,213 | 1,278 | 2,610,000 | 1,278 |
| 2007-08-08 | 1,200 | 1,211 | 1,193 | 1,210 | 878,400 | 1,210 |
| 2007-08-07 | 1,200 | 1,203 | 1,173 | 1,189 | 1,064,500 | 1,189 |
| 2007-08-06 | 1,177 | 1,190 | 1,172 | 1,190 | 562,900 | 1,190 |
| 2007-08-03 | 1,184 | 1,190 | 1,174 | 1,178 | 545,800 | 1,178 |
| 2007-08-02 | 1,180 | 1,197 | 1,170 | 1,182 | 705,500 | 1,182 |
| 2007-08-01 | 1,200 | 1,201 | 1,181 | 1,189 | 853,100 | 1,189 |
| 2007-07-31 | 1,217 | 1,217 | 1,181 | 1,203 | 1,106,600 | 1,203 |
| 2007-07-30 | 1,190 | 1,206 | 1,184 | 1,202 | 2,633,200 | 1,202 |
| 2007-07-27 | 1,140 | 1,157 | 1,130 | 1,150 | 1,275,800 | 1,150 |
| 2007-07-26 | 1,145 | 1,145 | 1,120 | 1,140 | 1,278,000 | 1,140 |
| 2007-07-25 | 1,160 | 1,164 | 1,141 | 1,149 | 1,792,400 | 1,149 |
| 2007-07-24 | 1,185 | 1,185 | 1,168 | 1,184 | 721,300 | 1,184 |
| 2007-07-23 | 1,201 | 1,214 | 1,170 | 1,185 | 2,036,500 | 1,185 |
| 2007-07-20 | 1,164 | 1,215 | 1,164 | 1,200 | 2,733,300 | 1,200 |
| 2007-07-19 | 1,226 | 1,226 | 1,160 | 1,160 | 4,332,600 | 1,160 |
| 2007-07-18 | 1,212 | 1,243 | 1,199 | 1,229 | 3,209,700 | 1,229 |
| 2007-07-17 | 1,222 | 1,223 | 1,208 | 1,213 | 1,511,800 | 1,213 |
| 2007-07-13 | 1,183 | 1,214 | 1,178 | 1,208 | 1,745,500 | 1,208 |
| 2007-07-12 | 1,181 | 1,183 | 1,165 | 1,171 | 1,421,600 | 1,171 |
| 2007-07-11 | 1,184 | 1,192 | 1,174 | 1,180 | 1,445,300 | 1,180 |
| 2007-07-10 | 1,210 | 1,210 | 1,195 | 1,201 | 1,477,300 | 1,201 |
| 2007-07-09 | 1,197 | 1,198 | 1,172 | 1,184 | 1,581,400 | 1,184 |
| 2007-07-06 | 1,194 | 1,212 | 1,188 | 1,205 | 1,032,700 | 1,205 |
| 2007-07-05 | 1,199 | 1,205 | 1,189 | 1,193 | 789,300 | 1,193 |
| 2007-07-04 | 1,212 | 1,212 | 1,197 | 1,198 | 812,400 | 1,198 |
| 2007-07-03 | 1,228 | 1,229 | 1,192 | 1,195 | 1,878,700 | 1,195 |
| 2007-07-02 | 1,243 | 1,244 | 1,220 | 1,230 | 856,200 | 1,230 |
| 2007-06-29 | 1,224 | 1,244 | 1,223 | 1,240 | 1,254,200 | 1,240 |
| 2007-06-28 | 1,200 | 1,230 | 1,190 | 1,228 | 1,974,900 | 1,228 |
| 2007-06-27 | 1,202 | 1,202 | 1,180 | 1,185 | 2,273,000 | 1,185 |
| 2007-06-26 | 1,219 | 1,224 | 1,188 | 1,198 | 1,745,800 | 1,198 |
| 2007-06-25 | 1,235 | 1,235 | 1,215 | 1,219 | 2,113,400 | 1,219 |
| 2007-06-22 | 1,231 | 1,248 | 1,224 | 1,248 | 2,424,600 | 1,248 |
| 2007-06-21 | 1,257 | 1,260 | 1,226 | 1,231 | 3,321,400 | 1,231 |
| 2007-06-20 | 1,295 | 1,295 | 1,279 | 1,283 | 1,322,500 | 1,283 |
| 2007-06-19 | 1,310 | 1,311 | 1,265 | 1,283 | 3,262,400 | 1,283 |
| 2007-06-18 | 1,364 | 1,366 | 1,327 | 1,337 | 1,683,000 | 1,337 |
| 2007-06-15 | 1,341 | 1,386 | 1,334 | 1,362 | 3,276,500 | 1,362 |
| 2007-06-14 | 1,300 | 1,305 | 1,293 | 1,301 | 746,500 | 1,301 |
| 2007-06-13 | 1,261 | 1,292 | 1,256 | 1,286 | 1,068,000 | 1,286 |
| 2007-06-12 | 1,340 | 1,340 | 1,270 | 1,283 | 1,855,300 | 1,283 |
| 2007-06-11 | 1,336 | 1,344 | 1,330 | 1,339 | 919,600 | 1,339 |
| 2007-06-08 | 1,351 | 1,351 | 1,311 | 1,326 | 1,816,100 | 1,326 |
| 2007-06-07 | 1,376 | 1,379 | 1,361 | 1,374 | 577,900 | 1,374 |
| 2007-06-06 | 1,389 | 1,389 | 1,378 | 1,379 | 307,200 | 1,379 |
| 2007-06-05 | 1,380 | 1,385 | 1,375 | 1,382 | 699,600 | 1,382 |
| 2007-06-04 | 1,380 | 1,381 | 1,364 | 1,368 | 739,200 | 1,368 |
| 2007-06-01 | 1,380 | 1,385 | 1,372 | 1,376 | 928,900 | 1,376 |
| 2007-05-31 | 1,390 | 1,394 | 1,375 | 1,380 | 1,060,000 | 1,380 |
| 2007-05-30 | 1,400 | 1,405 | 1,374 | 1,388 | 698,400 | 1,388 |
| 2007-05-29 | 1,400 | 1,402 | 1,392 | 1,400 | 440,800 | 1,400 |
| 2007-05-28 | 1,390 | 1,396 | 1,378 | 1,392 | 529,800 | 1,392 |
| 2007-05-25 | 1,399 | 1,400 | 1,384 | 1,390 | 748,300 | 1,390 |
| 2007-05-24 | 1,404 | 1,404 | 1,376 | 1,400 | 929,300 | 1,400 |
| 2007-05-23 | 1,393 | 1,408 | 1,383 | 1,403 | 1,332,200 | 1,403 |
| 2007-05-22 | 1,340 | 1,377 | 1,317 | 1,373 | 2,101,400 | 1,373 |
| 2007-05-21 | 1,370 | 1,372 | 1,317 | 1,338 | 1,012,100 | 1,338 |
| 2007-05-18 | 1,374 | 1,410 | 1,327 | 1,366 | 1,785,700 | 1,366 |
| 2007-05-17 | 1,420 | 1,425 | 1,366 | 1,373 | 2,550,500 | 1,373 |
| 2007-05-16 | 1,557 | 1,558 | 1,418 | 1,434 | 3,141,500 | 1,434 |
| 2007-05-15 | 1,618 | 1,618 | 1,568 | 1,575 | 779,300 | 1,575 |
| 2007-05-14 | 1,615 | 1,625 | 1,605 | 1,625 | 1,060,800 | 1,625 |
| 2007-05-11 | 1,600 | 1,604 | 1,590 | 1,597 | 919,500 | 1,597 |
| 2007-05-10 | 1,582 | 1,612 | 1,582 | 1,604 | 1,277,600 | 1,604 |
| 2007-05-09 | 1,579 | 1,579 | 1,560 | 1,572 | 732,700 | 1,572 |
| 2007-05-08 | 1,569 | 1,572 | 1,553 | 1,562 | 560,800 | 1,562 |
| 2007-05-07 | 1,535 | 1,563 | 1,521 | 1,550 | 1,000,300 | 1,550 |
| 2007-05-02 | 1,518 | 1,518 | 1,496 | 1,508 | 493,500 | 1,508 |
| 2007-05-01 | 1,528 | 1,529 | 1,495 | 1,509 | 513,400 | 1,509 |
| 2007-04-27 | 1,495 | 1,516 | 1,486 | 1,504 | 1,073,800 | 1,504 |
| 2007-04-26 | 1,512 | 1,517 | 1,495 | 1,501 | 784,700 | 1,501 |
| 2007-04-25 | 1,510 | 1,530 | 1,503 | 1,507 | 544,100 | 1,507 |
| 2007-04-24 | 1,500 | 1,533 | 1,498 | 1,532 | 511,100 | 1,532 |
| 2007-04-23 | 1,551 | 1,553 | 1,514 | 1,522 | 530,600 | 1,522 |
| 2007-04-20 | 1,548 | 1,554 | 1,520 | 1,521 | 717,200 | 1,521 |
| 2007-04-19 | 1,582 | 1,584 | 1,545 | 1,557 | 1,114,700 | 1,557 |
| 2007-04-18 | 1,601 | 1,609 | 1,593 | 1,603 | 501,300 | 1,603 |
| 2007-04-17 | 1,603 | 1,606 | 1,588 | 1,601 | 755,600 | 1,601 |
| 2007-04-16 | 1,577 | 1,592 | 1,564 | 1,588 | 534,400 | 1,588 |
| 2007-04-13 | 1,585 | 1,600 | 1,570 | 1,575 | 447,300 | 1,575 |
| 2007-04-12 | 1,593 | 1,601 | 1,584 | 1,600 | 338,700 | 1,600 |
| 2007-04-11 | 1,611 | 1,614 | 1,595 | 1,602 | 331,900 | 1,602 |
| 2007-04-10 | 1,615 | 1,624 | 1,611 | 1,615 | 275,800 | 1,615 |
| 2007-04-09 | 1,612 | 1,628 | 1,612 | 1,625 | 476,500 | 1,625 |
| 2007-04-06 | 1,620 | 1,627 | 1,610 | 1,612 | 314,700 | 1,612 |
| 2007-04-05 | 1,623 | 1,634 | 1,603 | 1,618 | 717,500 | 1,618 |
| 2007-04-04 | 1,612 | 1,622 | 1,598 | 1,616 | 808,100 | 1,616 |
| 2007-04-03 | 1,598 | 1,598 | 1,568 | 1,582 | 878,200 | 1,582 |
| 2007-04-02 | 1,611 | 1,625 | 1,567 | 1,569 | 1,023,000 | 1,569 |
| 2007-03-30 | 1,583 | 1,592 | 1,567 | 1,585 | 643,500 | 1,585 |
| 2007-03-29 | 1,550 | 1,559 | 1,543 | 1,553 | 404,700 | 1,553 |
| 2007-03-28 | 1,571 | 1,579 | 1,566 | 1,578 | 368,300 | 1,578 |
| 2007-03-27 | 1,574 | 1,590 | 1,560 | 1,576 | 437,900 | 1,576 |
| 2007-03-26 | 1,565 | 1,575 | 1,555 | 1,563 | 374,000 | 1,563 |
| 2007-03-23 | 1,589 | 1,589 | 1,560 | 1,565 | 477,300 | 1,565 |
| 2007-03-22 | 1,582 | 1,596 | 1,555 | 1,572 | 933,300 | 1,572 |
| 2007-03-20 | 1,582 | 1,593 | 1,572 | 1,582 | 392,100 | 1,582 |
| 2007-03-19 | 1,600 | 1,600 | 1,553 | 1,578 | 805,300 | 1,578 |
| 2007-03-16 | 1,577 | 1,607 | 1,562 | 1,607 | 630,800 | 1,607 |
| 2007-03-15 | 1,580 | 1,593 | 1,573 | 1,577 | 642,200 | 1,577 |
| 2007-03-14 | 1,550 | 1,560 | 1,535 | 1,546 | 763,100 | 1,546 |
| 2007-03-13 | 1,610 | 1,616 | 1,581 | 1,592 | 452,100 | 1,592 |
| 2007-03-12 | 1,621 | 1,634 | 1,606 | 1,613 | 531,400 | 1,613 |
| 2007-03-09 | 1,626 | 1,626 | 1,609 | 1,619 | 663,200 | 1,619 |
| 2007-03-08 | 1,570 | 1,605 | 1,566 | 1,605 | 612,200 | 1,605 |
| 2007-03-07 | 1,576 | 1,588 | 1,550 | 1,553 | 733,400 | 1,553 |
| 2007-03-06 | 1,527 | 1,559 | 1,522 | 1,538 | 1,134,200 | 1,538 |
| 2007-03-05 | 1,603 | 1,610 | 1,543 | 1,557 | 1,096,800 | 1,557 |
| 2007-03-02 | 1,629 | 1,641 | 1,604 | 1,624 | 1,081,900 | 1,624 |
| 2007-03-01 | 1,691 | 1,725 | 1,628 | 1,651 | 1,096,900 | 1,651 |
| 2007-02-28 | 1,533 | 1,678 | 1,515 | 1,661 | 1,077,300 | 1,661 |
| 2007-02-27 | 1,768 | 1,768 | 1,720 | 1,743 | 503,800 | 1,743 |
| 2007-02-26 | 1,775 | 1,775 | 1,761 | 1,769 | 477,800 | 1,769 |
| 2007-02-23 | 1,720 | 1,767 | 1,716 | 1,757 | 1,003,400 | 1,757 |
| 2007-02-22 | 1,691 | 1,720 | 1,691 | 1,718 | 573,400 | 1,718 |
| 2007-02-21 | 1,705 | 1,708 | 1,670 | 1,691 | 464,700 | 1,691 |
| 2007-02-20 | 1,688 | 1,714 | 1,679 | 1,691 | 582,500 | 1,691 |
| 2007-02-19 | 1,707 | 1,707 | 1,677 | 1,690 | 532,900 | 1,690 |
| 2007-02-16 | 1,691 | 1,708 | 1,685 | 1,707 | 856,600 | 1,707 |
| 2007-02-15 | 1,697 | 1,697 | 1,655 | 1,691 | 786,300 | 1,691 |
| 2007-02-14 | 1,616 | 1,670 | 1,613 | 1,667 | 754,000 | 1,667 |
| 2007-02-13 | 1,613 | 1,622 | 1,607 | 1,617 | 603,800 | 1,617 |
| 2007-02-09 | 1,620 | 1,640 | 1,606 | 1,635 | 472,300 | 1,635 |
| 2007-02-08 | 1,650 | 1,677 | 1,632 | 1,644 | 790,600 | 1,644 |
| 2007-02-07 | 1,680 | 1,680 | 1,642 | 1,654 | 631,100 | 1,654 |
| 2007-02-06 | 1,631 | 1,648 | 1,630 | 1,632 | 778,600 | 1,632 |
| 2007-02-05 | 1,664 | 1,677 | 1,630 | 1,648 | 1,043,100 | 1,648 |
| 2007-02-02 | 1,699 | 1,699 | 1,670 | 1,693 | 573,800 | 1,693 |
| 2007-02-01 | 1,710 | 1,714 | 1,683 | 1,697 | 964,400 | 1,697 |
| 2007-01-31 | 1,712 | 1,737 | 1,699 | 1,737 | 1,813,600 | 1,737 |
| 2007-01-30 | 1,645 | 1,710 | 1,645 | 1,701 | 1,496,900 | 1,701 |
| 2007-01-29 | 1,638 | 1,664 | 1,630 | 1,644 | 466,500 | 1,644 |
| 2007-01-26 | 1,621 | 1,657 | 1,611 | 1,648 | 659,600 | 1,648 |
| 2007-01-25 | 1,708 | 1,710 | 1,644 | 1,651 | 1,238,500 | 1,651 |
| 2007-01-24 | 1,665 | 1,711 | 1,644 | 1,704 | 2,747,000 | 1,704 |
| 2007-01-23 | 1,598 | 1,633 | 1,594 | 1,624 | 1,377,000 | 1,624 |
| 2007-01-22 | 1,610 | 1,610 | 1,589 | 1,596 | 699,600 | 1,596 |
| 2007-01-19 | 1,574 | 1,595 | 1,562 | 1,595 | 933,500 | 1,595 |
| 2007-01-18 | 1,565 | 1,593 | 1,565 | 1,574 | 881,400 | 1,574 |
| 2007-01-17 | 1,560 | 1,572 | 1,535 | 1,571 | 1,342,000 | 1,571 |
| 2007-01-16 | 1,550 | 1,574 | 1,549 | 1,565 | 1,555,100 | 1,565 |
| 2007-01-15 | 1,520 | 1,544 | 1,520 | 1,540 | 1,000,700 | 1,540 |
| 2007-01-12 | 1,487 | 1,521 | 1,485 | 1,518 | 1,383,100 | 1,518 |
| 2007-01-11 | 1,465 | 1,487 | 1,465 | 1,480 | 912,600 | 1,480 |
| 2007-01-10 | 1,490 | 1,492 | 1,458 | 1,460 | 951,100 | 1,460 |
| 2007-01-09 | 1,500 | 1,504 | 1,485 | 1,491 | 965,700 | 1,491 |
| 2007-01-05 | 1,530 | 1,535 | 1,493 | 1,511 | 1,117,400 | 1,511 |
| 2007-01-04 | 1,538 | 1,548 | 1,530 | 1,545 | 313,900 | 1,545 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2004-10-26]1株→2株 [2002-04-24]1株→3株 [2000-10-26]1株→1.3株 [1997-10-28]1株→1.3株
