4689 LINEヤフー(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 | 49,000 | 50,600 | 49,000 | 50,000 | 55,601 | 500 |
| 2007-12-27 | 51,000 | 51,500 | 49,900 | 50,200 | 93,241 | 502 |
| 2007-12-26 | 51,600 | 51,600 | 50,000 | 51,000 | 94,431 | 510 |
| 2007-12-25 | 51,900 | 52,700 | 51,000 | 51,200 | 113,893 | 512 |
| 2007-12-21 | 48,700 | 50,700 | 47,750 | 50,300 | 231,599 | 503 |
| 2007-12-20 | 49,000 | 49,350 | 47,750 | 48,100 | 88,719 | 481 |
| 2007-12-19 | 49,750 | 49,950 | 48,600 | 48,850 | 115,199 | 488.50 |
| 2007-12-18 | 46,500 | 49,550 | 46,450 | 48,550 | 194,387 | 485.50 |
| 2007-12-17 | 49,400 | 49,950 | 47,100 | 47,300 | 202,741 | 473 |
| 2007-12-14 | 50,100 | 51,600 | 49,800 | 50,300 | 174,557 | 503 |
| 2007-12-13 | 52,500 | 52,800 | 50,300 | 50,600 | 143,931 | 506 |
| 2007-12-12 | 50,900 | 53,700 | 50,900 | 53,200 | 185,965 | 532 |
| 2007-12-11 | 52,100 | 52,600 | 50,500 | 51,900 | 152,014 | 519 |
| 2007-12-10 | 53,000 | 53,800 | 51,600 | 52,000 | 126,997 | 520 |
| 2007-12-07 | 54,100 | 54,600 | 53,100 | 53,200 | 120,047 | 532 |
| 2007-12-06 | 55,500 | 55,700 | 53,300 | 53,600 | 169,838 | 536 |
| 2007-12-05 | 54,800 | 56,300 | 53,200 | 55,000 | 266,078 | 550 |
| 2007-12-04 | 55,800 | 57,900 | 54,300 | 54,300 | 432,573 | 543 |
| 2007-12-03 | 54,300 | 54,800 | 53,300 | 54,300 | 177,171 | 543 |
| 2007-11-30 | 53,600 | 54,400 | 53,100 | 53,300 | 159,044 | 533 |
| 2007-11-29 | 55,400 | 55,500 | 53,300 | 54,800 | 208,741 | 548 |
| 2007-11-28 | 53,500 | 54,800 | 53,000 | 54,400 | 227,819 | 544 |
| 2007-11-27 | 51,100 | 53,800 | 50,900 | 53,500 | 248,397 | 535 |
| 2007-11-26 | 50,300 | 52,600 | 49,950 | 51,600 | 240,622 | 516 |
| 2007-11-22 | 47,300 | 51,200 | 46,750 | 50,500 | 375,439 | 505 |
| 2007-11-21 | 48,000 | 48,800 | 46,900 | 47,250 | 121,327 | 472.50 |
| 2007-11-20 | 46,000 | 47,700 | 45,150 | 47,400 | 162,639 | 474 |
| 2007-11-19 | 48,150 | 49,100 | 46,750 | 46,800 | 162,377 | 468 |
| 2007-11-16 | 46,300 | 47,200 | 46,100 | 47,000 | 106,787 | 470 |
| 2007-11-15 | 48,000 | 48,200 | 47,000 | 47,200 | 164,879 | 472 |
| 2007-11-14 | 46,950 | 48,700 | 46,900 | 48,000 | 199,146 | 480 |
| 2007-11-13 | 45,650 | 46,200 | 44,750 | 45,000 | 266,798 | 450 |
| 2007-11-12 | 45,350 | 46,050 | 44,650 | 45,700 | 302,750 | 457 |
| 2007-11-09 | 48,150 | 48,500 | 46,200 | 46,550 | 226,398 | 465.50 |
| 2007-11-08 | 46,750 | 48,800 | 46,100 | 48,100 | 329,296 | 481 |
| 2007-11-07 | 49,500 | 50,500 | 47,000 | 47,950 | 449,471 | 479.50 |
| 2007-11-06 | 50,600 | 52,200 | 49,050 | 49,150 | 300,256 | 491.50 |
| 2007-11-05 | 54,000 | 54,200 | 50,100 | 50,500 | 280,647 | 505 |
| 2007-11-02 | 50,200 | 54,500 | 50,200 | 53,500 | 404,093 | 535 |
| 2007-11-01 | 51,200 | 52,300 | 50,200 | 51,700 | 193,570 | 517 |
| 2007-10-31 | 52,300 | 52,400 | 50,200 | 51,100 | 161,612 | 511 |
| 2007-10-30 | 53,000 | 53,200 | 51,400 | 52,100 | 308,238 | 521 |
| 2007-10-29 | 51,300 | 53,700 | 51,200 | 52,500 | 516,219 | 525 |
| 2007-10-26 | 50,300 | 50,300 | 49,200 | 50,300 | 651,149 | 503 |
| 2007-10-25 | 50,800 | 51,400 | 50,800 | 50,800 | 300,234 | 508 |
| 2007-10-24 | 56,500 | 57,200 | 55,300 | 55,800 | 243,381 | 558 |
| 2007-10-23 | 58,600 | 59,000 | 54,500 | 54,900 | 352,165 | 549 |
| 2007-10-22 | 54,200 | 58,100 | 54,000 | 57,600 | 359,889 | 576 |
| 2007-10-19 | 54,000 | 57,200 | 53,000 | 56,200 | 343,480 | 562 |
| 2007-10-18 | 51,700 | 54,000 | 51,700 | 53,800 | 209,390 | 538 |
| 2007-10-17 | 50,800 | 52,000 | 50,300 | 51,700 | 315,112 | 517 |
| 2007-10-16 | 50,700 | 51,000 | 49,050 | 49,100 | 190,048 | 491 |
| 2007-10-15 | 51,700 | 52,100 | 50,600 | 51,200 | 110,107 | 512 |
| 2007-10-12 | 52,000 | 52,700 | 50,500 | 51,200 | 239,281 | 512 |
| 2007-10-11 | 50,600 | 53,900 | 50,100 | 53,500 | 255,949 | 535 |
| 2007-10-10 | 50,400 | 51,200 | 49,900 | 50,500 | 231,941 | 505 |
| 2007-10-09 | 49,500 | 50,700 | 48,800 | 49,750 | 279,389 | 497.50 |
| 2007-10-05 | 49,800 | 51,800 | 49,100 | 51,000 | 454,867 | 510 |
| 2007-10-04 | 46,350 | 49,050 | 45,650 | 49,000 | 425,786 | 490 |
| 2007-10-03 | 44,550 | 46,650 | 44,200 | 46,350 | 295,868 | 463.50 |
| 2007-10-02 | 44,050 | 44,850 | 43,400 | 43,900 | 190,766 | 439 |
| 2007-10-01 | 43,500 | 43,950 | 42,950 | 43,250 | 90,092 | 432.50 |
| 2007-09-28 | 43,200 | 44,250 | 42,850 | 43,500 | 211,704 | 435 |
| 2007-09-27 | 41,250 | 42,500 | 41,250 | 42,400 | 122,968 | 424 |
| 2007-09-26 | 40,150 | 41,400 | 39,850 | 41,050 | 202,814 | 410.50 |
| 2007-09-25 | 40,700 | 40,750 | 39,900 | 40,500 | 144,523 | 405 |
| 2007-09-21 | 40,200 | 40,450 | 39,800 | 39,900 | 113,704 | 399 |
| 2007-09-20 | 40,400 | 40,700 | 39,800 | 40,600 | 131,533 | 406 |
| 2007-09-19 | 40,200 | 40,600 | 40,050 | 40,300 | 98,659 | 403 |
| 2007-09-18 | 40,350 | 40,350 | 39,200 | 39,300 | 138,606 | 393 |
| 2007-09-14 | 40,650 | 41,000 | 40,400 | 40,750 | 147,006 | 407.50 |
| 2007-09-13 | 41,800 | 41,850 | 40,550 | 40,900 | 153,829 | 409 |
| 2007-09-12 | 44,000 | 44,150 | 41,650 | 42,000 | 190,517 | 420 |
| 2007-09-11 | 43,050 | 44,050 | 42,400 | 43,500 | 153,490 | 435 |
| 2007-09-10 | 42,900 | 43,300 | 42,600 | 43,000 | 120,548 | 430 |
| 2007-09-07 | 44,000 | 44,000 | 42,950 | 43,400 | 164,809 | 434 |
| 2007-09-06 | 43,000 | 44,200 | 42,400 | 44,050 | 114,099 | 440.50 |
| 2007-09-05 | 44,000 | 44,750 | 43,200 | 43,600 | 284,022 | 436 |
| 2007-09-04 | 42,700 | 43,650 | 42,650 | 42,950 | 66,098 | 429.50 |
| 2007-09-03 | 44,000 | 44,000 | 42,850 | 43,100 | 105,551 | 431 |
| 2007-08-31 | 42,950 | 43,400 | 42,150 | 42,900 | 150,659 | 429 |
| 2007-08-30 | 43,200 | 44,000 | 42,850 | 43,300 | 183,181 | 433 |
| 2007-08-29 | 40,750 | 43,950 | 40,400 | 43,450 | 430,420 | 434.50 |
| 2007-08-28 | 39,850 | 42,050 | 39,850 | 41,550 | 285,612 | 415.50 |
| 2007-08-27 | 39,450 | 40,450 | 39,450 | 40,000 | 176,613 | 400 |
| 2007-08-24 | 39,800 | 40,200 | 38,550 | 38,650 | 193,419 | 386.50 |
| 2007-08-23 | 40,000 | 40,450 | 39,200 | 39,800 | 304,711 | 398 |
| 2007-08-22 | 37,400 | 40,000 | 37,300 | 38,700 | 298,377 | 387 |
| 2007-08-21 | 36,000 | 36,800 | 35,750 | 36,600 | 128,438 | 366 |
| 2007-08-20 | 36,250 | 36,550 | 35,900 | 36,000 | 111,785 | 360 |
| 2007-08-17 | 36,650 | 37,000 | 35,200 | 35,650 | 242,055 | 356.50 |
| 2007-08-16 | 37,000 | 37,700 | 36,400 | 37,450 | 209,738 | 374.50 |
| 2007-08-15 | 38,850 | 38,850 | 37,950 | 38,200 | 166,825 | 382 |
| 2007-08-14 | 39,600 | 39,600 | 38,400 | 38,800 | 120,159 | 388 |
| 2007-08-13 | 39,550 | 39,650 | 38,000 | 39,650 | 182,546 | 396.50 |
| 2007-08-10 | 38,950 | 40,550 | 38,850 | 39,950 | 299,509 | 399.50 |
| 2007-08-09 | 38,100 | 40,350 | 37,950 | 38,500 | 371,910 | 385 |
| 2007-08-08 | 36,900 | 37,650 | 36,550 | 37,500 | 178,847 | 375 |
| 2007-08-07 | 38,050 | 38,050 | 37,100 | 37,150 | 135,485 | 371.50 |
| 2007-08-06 | 37,350 | 38,200 | 37,050 | 38,050 | 140,531 | 380.50 |
| 2007-08-03 | 38,150 | 38,200 | 37,150 | 37,300 | 120,702 | 373 |
| 2007-08-02 | 36,600 | 37,150 | 36,350 | 36,950 | 176,844 | 369.50 |
| 2007-08-01 | 37,000 | 37,050 | 36,150 | 36,550 | 151,437 | 365.50 |
| 2007-07-31 | 37,500 | 37,600 | 36,950 | 37,150 | 91,954 | 371.50 |
| 2007-07-30 | 36,900 | 37,400 | 36,600 | 37,400 | 101,392 | 374 |
| 2007-07-27 | 36,800 | 37,650 | 36,650 | 37,150 | 173,342 | 371.50 |
| 2007-07-26 | 38,500 | 38,500 | 38,000 | 38,000 | 193,136 | 380 |
| 2007-07-25 | 39,350 | 39,500 | 38,650 | 39,400 | 224,261 | 394 |
| 2007-07-24 | 38,800 | 40,800 | 38,350 | 40,750 | 251,985 | 407.50 |
| 2007-07-23 | 40,000 | 40,000 | 39,350 | 39,600 | 127,580 | 396 |
| 2007-07-20 | 40,450 | 40,450 | 39,800 | 39,850 | 101,443 | 398.50 |
| 2007-07-19 | 40,250 | 40,450 | 40,100 | 40,300 | 92,320 | 403 |
| 2007-07-18 | 40,350 | 40,650 | 39,850 | 40,050 | 164,852 | 400.50 |
| 2007-07-17 | 41,100 | 41,250 | 40,400 | 40,900 | 125,640 | 409 |
| 2007-07-13 | 41,250 | 41,450 | 40,850 | 41,150 | 105,955 | 411.50 |
| 2007-07-12 | 40,850 | 41,250 | 40,500 | 40,650 | 124,598 | 406.50 |
| 2007-07-11 | 40,850 | 41,450 | 40,650 | 40,800 | 112,461 | 408 |
| 2007-07-10 | 42,000 | 42,000 | 40,850 | 41,250 | 212,545 | 412.50 |
| 2007-07-09 | 42,100 | 42,450 | 41,850 | 42,400 | 108,055 | 424 |
| 2007-07-06 | 42,000 | 42,100 | 41,600 | 42,000 | 88,424 | 420 |
| 2007-07-05 | 42,100 | 42,500 | 41,750 | 41,950 | 85,337 | 419.50 |
| 2007-07-04 | 42,300 | 42,350 | 41,750 | 42,200 | 74,308 | 422 |
| 2007-07-03 | 42,050 | 42,350 | 41,750 | 41,900 | 106,021 | 419 |
| 2007-07-02 | 42,200 | 42,200 | 41,700 | 41,850 | 70,571 | 418.50 |
| 2007-06-29 | 42,100 | 42,100 | 41,300 | 41,850 | 71,292 | 418.50 |
| 2007-06-28 | 42,000 | 42,350 | 41,650 | 42,050 | 70,917 | 420.50 |
| 2007-06-27 | 41,900 | 41,900 | 41,500 | 41,600 | 68,706 | 416 |
| 2007-06-26 | 42,450 | 42,600 | 41,550 | 41,850 | 177,283 | 418.50 |
| 2007-06-25 | 42,600 | 43,250 | 42,500 | 42,800 | 102,753 | 428 |
| 2007-06-22 | 42,850 | 43,600 | 42,550 | 43,100 | 143,771 | 431 |
| 2007-06-21 | 42,000 | 43,000 | 42,000 | 42,850 | 87,541 | 428.50 |
| 2007-06-20 | 42,850 | 43,100 | 42,100 | 42,300 | 130,336 | 423 |
| 2007-06-19 | 43,850 | 43,900 | 42,600 | 43,250 | 158,795 | 432.50 |
| 2007-06-18 | 43,700 | 44,050 | 43,200 | 43,850 | 167,191 | 438.50 |
| 2007-06-15 | 43,750 | 43,800 | 42,500 | 43,350 | 273,820 | 433.50 |
| 2007-06-14 | 41,150 | 42,000 | 41,150 | 41,750 | 168,549 | 417.50 |
| 2007-06-13 | 40,100 | 40,550 | 39,850 | 40,450 | 89,572 | 404.50 |
| 2007-06-12 | 41,000 | 41,150 | 40,350 | 40,850 | 128,817 | 408.50 |
| 2007-06-11 | 41,950 | 42,100 | 41,100 | 41,250 | 102,341 | 412.50 |
| 2007-06-08 | 42,050 | 42,100 | 41,300 | 41,600 | 152,793 | 416 |
| 2007-06-07 | 41,700 | 42,600 | 41,600 | 42,300 | 99,376 | 423 |
| 2007-06-06 | 42,700 | 42,750 | 42,200 | 42,400 | 75,026 | 424 |
| 2007-06-05 | 42,350 | 43,250 | 42,200 | 42,900 | 161,688 | 429 |
| 2007-06-04 | 42,900 | 42,950 | 42,100 | 42,300 | 102,199 | 423 |
| 2007-06-01 | 42,100 | 42,600 | 41,500 | 42,500 | 145,031 | 425 |
| 2007-05-31 | 42,350 | 42,400 | 41,600 | 41,700 | 101,263 | 417 |
| 2007-05-30 | 42,550 | 43,000 | 41,750 | 42,000 | 132,391 | 420 |
| 2007-05-29 | 42,200 | 42,850 | 42,100 | 42,450 | 105,197 | 424.50 |
| 2007-05-28 | 42,000 | 43,200 | 41,850 | 42,600 | 193,426 | 426 |
| 2007-05-25 | 40,800 | 42,700 | 40,800 | 42,300 | 250,608 | 423 |
| 2007-05-24 | 41,600 | 41,600 | 40,600 | 41,200 | 145,154 | 412 |
| 2007-05-23 | 42,100 | 42,300 | 41,000 | 41,600 | 152,356 | 416 |
| 2007-05-22 | 41,400 | 42,500 | 41,250 | 42,050 | 238,581 | 420.50 |
| 2007-05-21 | 41,450 | 41,500 | 40,250 | 40,900 | 160,248 | 409 |
| 2007-05-18 | 40,500 | 40,650 | 39,550 | 40,250 | 177,762 | 402.50 |
| 2007-05-17 | 41,700 | 41,900 | 40,400 | 40,850 | 223,035 | 408.50 |
| 2007-05-16 | 42,000 | 42,050 | 41,250 | 41,750 | 121,250 | 417.50 |
| 2007-05-15 | 42,450 | 43,400 | 41,900 | 42,050 | 179,851 | 420.50 |
| 2007-05-14 | 43,350 | 43,850 | 42,600 | 42,900 | 133,518 | 429 |
| 2007-05-11 | 43,400 | 43,400 | 42,700 | 43,000 | 146,021 | 430 |
| 2007-05-10 | 44,550 | 45,000 | 43,450 | 43,600 | 185,998 | 436 |
| 2007-05-09 | 45,400 | 45,650 | 44,300 | 45,100 | 209,592 | 451 |
| 2007-05-08 | 44,800 | 46,350 | 44,300 | 45,500 | 413,723 | 455 |
| 2007-05-07 | 45,150 | 45,700 | 44,350 | 44,800 | 414,603 | 448 |
| 2007-05-02 | 42,800 | 42,950 | 42,150 | 42,750 | 204,197 | 427.50 |
| 2007-05-01 | 42,250 | 42,600 | 42,100 | 42,400 | 170,410 | 424 |
| 2007-04-27 | 42,650 | 43,450 | 41,500 | 41,650 | 281,804 | 416.50 |
| 2007-04-26 | 40,750 | 43,500 | 40,650 | 42,600 | 716,356 | 426 |
| 2007-04-25 | 39,550 | 40,750 | 39,050 | 40,750 | 630,929 | 407.50 |
| 2007-04-24 | 35,950 | 36,900 | 35,900 | 36,750 | 248,525 | 367.50 |
| 2007-04-23 | 36,700 | 36,850 | 35,750 | 36,050 | 323,631 | 360.50 |
| 2007-04-20 | 38,050 | 38,100 | 37,300 | 37,500 | 157,504 | 375 |
| 2007-04-19 | 38,400 | 38,550 | 37,600 | 38,200 | 238,102 | 382 |
| 2007-04-18 | 39,450 | 39,450 | 38,350 | 38,800 | 268,079 | 388 |
| 2007-04-17 | 39,750 | 39,800 | 39,000 | 39,200 | 215,183 | 392 |
| 2007-04-16 | 39,500 | 39,900 | 39,450 | 39,700 | 121,861 | 397 |
| 2007-04-13 | 39,650 | 39,950 | 39,400 | 39,450 | 142,042 | 394.50 |
| 2007-04-12 | 39,500 | 39,600 | 39,200 | 39,400 | 158,163 | 394 |
| 2007-04-11 | 39,950 | 40,050 | 39,150 | 39,500 | 147,637 | 395 |
| 2007-04-10 | 40,100 | 40,400 | 39,950 | 40,000 | 109,885 | 400 |
| 2007-04-09 | 40,150 | 40,250 | 39,850 | 40,000 | 126,294 | 400 |
| 2007-04-06 | 40,650 | 40,650 | 40,050 | 40,150 | 135,272 | 401.50 |
| 2007-04-05 | 41,350 | 41,350 | 40,500 | 40,650 | 124,573 | 406.50 |
| 2007-04-04 | 41,800 | 41,800 | 41,150 | 41,250 | 109,960 | 412.50 |
| 2007-04-03 | 41,450 | 41,750 | 40,700 | 41,550 | 181,868 | 415.50 |
| 2007-04-02 | 41,450 | 42,150 | 41,000 | 41,050 | 250,074 | 410.50 |
| 2007-03-30 | 40,750 | 40,900 | 40,300 | 40,650 | 95,542 | 406.50 |
| 2007-03-29 | 40,400 | 41,050 | 39,900 | 40,450 | 146,366 | 404.50 |
| 2007-03-28 | 40,700 | 41,550 | 40,600 | 40,800 | 132,941 | 408 |
| 2007-03-27 | 41,000 | 41,300 | 40,300 | 40,650 | 103,979 | 406.50 |
| 2007-03-26 | 41,500 | 41,800 | 41,250 | 41,550 | 96,286 | 415.50 |
| 2007-03-23 | 41,350 | 41,450 | 40,700 | 41,100 | 127,037 | 411 |
| 2007-03-22 | 41,400 | 41,650 | 41,200 | 41,300 | 124,844 | 413 |
| 2007-03-20 | 40,100 | 41,000 | 40,100 | 40,650 | 206,306 | 406.50 |
| 2007-03-19 | 39,400 | 39,900 | 39,200 | 39,450 | 169,434 | 394.50 |
| 2007-03-16 | 40,000 | 40,100 | 39,350 | 39,550 | 243,368 | 395.50 |
| 2007-03-15 | 39,800 | 40,100 | 39,550 | 39,600 | 144,953 | 396 |
| 2007-03-14 | 40,100 | 40,300 | 39,500 | 39,650 | 269,804 | 396.50 |
| 2007-03-13 | 40,700 | 41,050 | 40,500 | 40,500 | 206,537 | 405 |
| 2007-03-12 | 41,700 | 41,900 | 40,500 | 40,650 | 257,670 | 406.50 |
| 2007-03-09 | 41,600 | 41,800 | 41,150 | 41,500 | 233,921 | 415 |
| 2007-03-08 | 41,250 | 41,700 | 40,900 | 41,700 | 141,425 | 417 |
| 2007-03-07 | 42,300 | 42,450 | 41,400 | 41,650 | 130,131 | 416.50 |
| 2007-03-06 | 41,000 | 41,800 | 40,700 | 41,750 | 322,735 | 417.50 |
| 2007-03-05 | 42,800 | 42,900 | 40,650 | 41,000 | 272,792 | 410 |
| 2007-03-02 | 43,000 | 44,200 | 42,900 | 43,600 | 162,652 | 436 |
| 2007-03-01 | 45,050 | 45,200 | 42,600 | 43,800 | 184,959 | 438 |
| 2007-02-28 | 43,950 | 45,350 | 43,550 | 44,950 | 196,032 | 449.50 |
| 2007-02-27 | 46,650 | 46,750 | 45,700 | 46,350 | 124,248 | 463.50 |
| 2007-02-26 | 47,000 | 47,200 | 46,150 | 46,600 | 169,556 | 466 |
| 2007-02-23 | 45,250 | 46,650 | 44,950 | 46,500 | 202,034 | 465 |
| 2007-02-22 | 45,450 | 45,550 | 44,550 | 45,200 | 155,607 | 452 |
| 2007-02-21 | 45,600 | 45,650 | 45,100 | 45,300 | 164,175 | 453 |
| 2007-02-20 | 45,300 | 45,650 | 45,050 | 45,300 | 125,117 | 453 |
| 2007-02-19 | 45,800 | 45,900 | 45,050 | 45,250 | 168,317 | 452.50 |
| 2007-02-16 | 44,050 | 45,600 | 43,800 | 45,050 | 329,283 | 450.50 |
| 2007-02-15 | 43,450 | 44,600 | 42,350 | 44,350 | 278,434 | 443.50 |
| 2007-02-14 | 43,800 | 43,950 | 43,400 | 43,450 | 92,476 | 434.50 |
| 2007-02-13 | 43,750 | 44,000 | 43,350 | 43,750 | 130,303 | 437.50 |
| 2007-02-09 | 43,750 | 43,950 | 42,700 | 43,600 | 230,390 | 436 |
| 2007-02-08 | 43,600 | 43,800 | 43,200 | 43,700 | 207,589 | 437 |
| 2007-02-07 | 43,250 | 44,200 | 43,000 | 43,200 | 213,799 | 432 |
| 2007-02-06 | 43,000 | 43,750 | 42,800 | 42,850 | 223,488 | 428.50 |
| 2007-02-05 | 42,550 | 43,150 | 42,200 | 42,700 | 261,645 | 427 |
| 2007-02-02 | 44,650 | 44,900 | 43,000 | 43,300 | 324,301 | 433 |
| 2007-02-01 | 45,050 | 45,150 | 44,100 | 44,300 | 263,970 | 443 |
| 2007-01-31 | 46,050 | 46,150 | 44,600 | 45,200 | 201,136 | 452 |
| 2007-01-30 | 46,600 | 46,950 | 45,500 | 45,950 | 236,898 | 459.50 |
| 2007-01-29 | 47,500 | 47,500 | 46,250 | 46,600 | 269,415 | 466 |
| 2007-01-26 | 47,850 | 48,100 | 47,150 | 47,450 | 196,020 | 474.50 |
| 2007-01-25 | 49,600 | 49,750 | 48,200 | 48,250 | 295,413 | 482.50 |
| 2007-01-24 | 48,100 | 48,300 | 47,500 | 47,750 | 168,292 | 477.50 |
| 2007-01-23 | 48,250 | 48,350 | 47,350 | 47,550 | 188,625 | 475.50 |
| 2007-01-22 | 49,300 | 49,800 | 48,150 | 48,500 | 277,626 | 485 |
| 2007-01-19 | 47,700 | 49,400 | 47,400 | 48,900 | 328,005 | 489 |
| 2007-01-18 | 47,000 | 47,800 | 46,750 | 47,450 | 371,722 | 474.50 |
| 2007-01-17 | 47,150 | 47,150 | 46,300 | 46,650 | 128,476 | 466.50 |
| 2007-01-16 | 45,900 | 47,650 | 45,900 | 47,200 | 171,695 | 472 |
| 2007-01-15 | 46,500 | 46,850 | 45,800 | 46,150 | 148,555 | 461.50 |
| 2007-01-12 | 47,150 | 47,250 | 46,300 | 46,600 | 101,959 | 466 |
| 2007-01-11 | 47,850 | 47,900 | 46,600 | 47,000 | 115,501 | 470 |
| 2007-01-10 | 48,750 | 49,000 | 47,550 | 47,850 | 127,605 | 478.50 |
| 2007-01-09 | 49,350 | 49,650 | 48,400 | 48,750 | 120,420 | 487.50 |
| 2007-01-05 | 49,350 | 49,850 | 48,900 | 49,300 | 127,598 | 493 |
| 2007-01-04 | 48,400 | 50,000 | 48,300 | 49,300 | 120,498 | 493 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [2004-09-27]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2002-09-25]1株→2株 [2002-03-26]1株→2株 [2000-09-26]1株→2株 [2000-03-28]1株→2株 [1999-09-27]1株→2株 [1999-03-26]1株→2株
