4755 楽天グループ(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 | 55,500 | 56,500 | 54,800 | 55,000 | 51,450 | 550 |
| 2007-12-27 | 56,400 | 57,100 | 55,100 | 55,500 | 86,117 | 555 |
| 2007-12-26 | 56,300 | 57,500 | 55,700 | 56,400 | 145,045 | 564 |
| 2007-12-25 | 54,200 | 56,200 | 54,100 | 55,800 | 136,475 | 558 |
| 2007-12-21 | 48,900 | 53,300 | 48,600 | 53,300 | 147,252 | 533 |
| 2007-12-20 | 51,400 | 51,500 | 49,050 | 49,300 | 59,738 | 493 |
| 2007-12-19 | 50,900 | 52,900 | 49,900 | 50,800 | 92,802 | 508 |
| 2007-12-18 | 48,750 | 51,600 | 48,750 | 51,400 | 128,668 | 514 |
| 2007-12-17 | 53,900 | 54,000 | 49,550 | 49,950 | 93,368 | 499.50 |
| 2007-12-14 | 54,100 | 55,200 | 53,700 | 53,900 | 70,161 | 539 |
| 2007-12-13 | 55,900 | 56,100 | 54,400 | 54,500 | 71,520 | 545 |
| 2007-12-12 | 55,800 | 56,900 | 55,500 | 56,400 | 70,510 | 564 |
| 2007-12-11 | 57,000 | 57,100 | 54,700 | 56,300 | 99,938 | 563 |
| 2007-12-10 | 56,700 | 57,600 | 55,800 | 56,000 | 103,741 | 560 |
| 2007-12-07 | 57,500 | 58,200 | 55,800 | 56,200 | 179,927 | 562 |
| 2007-12-06 | 56,100 | 57,000 | 55,700 | 56,300 | 82,000 | 563 |
| 2007-12-05 | 55,400 | 56,500 | 53,300 | 56,300 | 118,934 | 563 |
| 2007-12-04 | 57,000 | 57,600 | 55,300 | 55,900 | 137,173 | 559 |
| 2007-12-03 | 56,800 | 58,000 | 56,000 | 56,300 | 141,391 | 563 |
| 2007-11-30 | 56,300 | 57,300 | 54,800 | 56,800 | 126,399 | 568 |
| 2007-11-29 | 57,500 | 58,200 | 55,700 | 56,200 | 205,722 | 562 |
| 2007-11-28 | 54,500 | 56,800 | 54,000 | 56,100 | 304,537 | 561 |
| 2007-11-27 | 49,950 | 53,900 | 49,350 | 53,100 | 146,096 | 531 |
| 2007-11-26 | 51,200 | 51,700 | 50,000 | 50,100 | 72,986 | 501 |
| 2007-11-22 | 48,100 | 50,700 | 47,250 | 50,200 | 127,587 | 502 |
| 2007-11-21 | 49,500 | 50,800 | 48,500 | 48,500 | 118,124 | 485 |
| 2007-11-20 | 50,000 | 51,600 | 48,800 | 51,000 | 141,597 | 510 |
| 2007-11-19 | 51,600 | 54,200 | 51,000 | 51,200 | 199,637 | 512 |
| 2007-11-16 | 51,500 | 52,200 | 50,300 | 51,100 | 158,497 | 511 |
| 2007-11-15 | 51,900 | 52,700 | 50,200 | 50,500 | 111,871 | 505 |
| 2007-11-14 | 50,500 | 52,400 | 49,800 | 52,400 | 144,152 | 524 |
| 2007-11-13 | 50,200 | 51,600 | 48,350 | 48,400 | 135,886 | 484 |
| 2007-11-12 | 47,500 | 50,000 | 46,850 | 49,800 | 135,911 | 498 |
| 2007-11-09 | 51,000 | 51,500 | 49,050 | 49,100 | 111,916 | 491 |
| 2007-11-08 | 50,400 | 52,200 | 48,600 | 52,000 | 174,782 | 520 |
| 2007-11-07 | 53,000 | 53,800 | 49,900 | 50,300 | 151,887 | 503 |
| 2007-11-06 | 54,700 | 56,000 | 51,500 | 52,100 | 136,283 | 521 |
| 2007-11-05 | 57,000 | 57,800 | 54,000 | 54,600 | 137,873 | 546 |
| 2007-11-02 | 53,300 | 57,300 | 53,200 | 56,500 | 188,235 | 565 |
| 2007-11-01 | 56,500 | 57,100 | 54,100 | 54,300 | 147,403 | 543 |
| 2007-10-31 | 57,000 | 57,000 | 55,000 | 56,000 | 87,266 | 560 |
| 2007-10-30 | 58,500 | 59,200 | 56,900 | 57,200 | 146,412 | 572 |
| 2007-10-29 | 58,000 | 60,500 | 57,100 | 58,500 | 267,004 | 585 |
| 2007-10-26 | 53,500 | 57,500 | 53,000 | 57,500 | 197,372 | 575 |
| 2007-10-25 | 55,200 | 55,900 | 52,500 | 52,500 | 160,568 | 525 |
| 2007-10-24 | 57,800 | 58,600 | 55,500 | 56,200 | 195,691 | 562 |
| 2007-10-23 | 60,000 | 61,000 | 55,500 | 56,800 | 302,235 | 568 |
| 2007-10-22 | 54,400 | 58,300 | 54,100 | 58,100 | 396,322 | 581 |
| 2007-10-19 | 52,700 | 57,200 | 52,000 | 56,000 | 477,103 | 560 |
| 2007-10-18 | 50,200 | 52,200 | 49,650 | 52,200 | 139,410 | 522 |
| 2007-10-17 | 51,000 | 51,900 | 48,000 | 48,200 | 126,920 | 482 |
| 2007-10-16 | 51,200 | 51,500 | 49,900 | 50,000 | 66,173 | 500 |
| 2007-10-15 | 52,900 | 53,500 | 51,600 | 52,200 | 109,240 | 522 |
| 2007-10-12 | 50,000 | 53,000 | 49,300 | 51,900 | 198,144 | 519 |
| 2007-10-11 | 49,000 | 51,100 | 48,500 | 50,400 | 151,557 | 504 |
| 2007-10-10 | 51,800 | 51,900 | 48,400 | 48,750 | 168,006 | 487.50 |
| 2007-10-09 | 50,600 | 52,200 | 50,200 | 51,300 | 204,105 | 513 |
| 2007-10-05 | 49,800 | 50,600 | 49,300 | 50,100 | 227,220 | 501 |
| 2007-10-04 | 47,250 | 49,500 | 47,250 | 49,000 | 149,616 | 490 |
| 2007-10-03 | 46,550 | 48,150 | 46,250 | 47,650 | 111,559 | 476.50 |
| 2007-10-02 | 48,100 | 48,100 | 46,850 | 46,950 | 102,691 | 469.50 |
| 2007-10-01 | 45,450 | 47,500 | 45,450 | 46,900 | 175,757 | 469 |
| 2007-09-28 | 44,850 | 45,750 | 44,450 | 45,050 | 142,318 | 450.50 |
| 2007-09-27 | 43,750 | 45,800 | 43,500 | 44,050 | 243,931 | 440.50 |
| 2007-09-26 | 40,200 | 43,950 | 40,200 | 43,350 | 205,825 | 433.50 |
| 2007-09-25 | 40,300 | 40,750 | 40,000 | 40,100 | 82,112 | 401 |
| 2007-09-21 | 41,050 | 42,500 | 40,800 | 41,100 | 82,994 | 411 |
| 2007-09-20 | 40,950 | 41,100 | 40,050 | 41,000 | 70,579 | 410 |
| 2007-09-19 | 40,750 | 41,000 | 40,250 | 40,550 | 55,645 | 405.50 |
| 2007-09-18 | 41,600 | 41,600 | 39,500 | 39,700 | 98,700 | 397 |
| 2007-09-14 | 41,650 | 42,550 | 41,400 | 41,900 | 56,519 | 419 |
| 2007-09-13 | 42,150 | 42,600 | 40,850 | 41,700 | 87,549 | 417 |
| 2007-09-12 | 43,000 | 43,600 | 40,800 | 41,400 | 87,090 | 414 |
| 2007-09-11 | 44,150 | 44,900 | 42,800 | 42,950 | 133,836 | 429.50 |
| 2007-09-10 | 42,250 | 45,150 | 42,100 | 44,100 | 265,126 | 441 |
| 2007-09-07 | 42,250 | 45,350 | 41,700 | 43,450 | 343,158 | 434.50 |
| 2007-09-06 | 41,300 | 42,500 | 40,150 | 41,900 | 117,180 | 419 |
| 2007-09-05 | 42,000 | 43,000 | 41,000 | 41,600 | 161,932 | 416 |
| 2007-09-04 | 41,150 | 42,450 | 40,650 | 41,500 | 137,404 | 415 |
| 2007-09-03 | 42,500 | 42,950 | 41,300 | 41,350 | 126,523 | 413.50 |
| 2007-08-31 | 42,650 | 44,300 | 41,550 | 42,900 | 197,851 | 429 |
| 2007-08-30 | 43,050 | 43,900 | 41,550 | 42,750 | 204,952 | 427.50 |
| 2007-08-29 | 39,250 | 44,050 | 39,000 | 43,450 | 499,824 | 434.50 |
| 2007-08-28 | 37,400 | 41,000 | 37,200 | 40,050 | 275,843 | 400.50 |
| 2007-08-27 | 39,000 | 39,200 | 37,100 | 37,700 | 105,720 | 377 |
| 2007-08-24 | 39,800 | 40,350 | 38,300 | 38,300 | 199,358 | 383 |
| 2007-08-23 | 37,400 | 40,600 | 36,600 | 40,600 | 193,455 | 406 |
| 2007-08-22 | 35,250 | 38,300 | 34,100 | 36,600 | 246,098 | 366 |
| 2007-08-21 | 35,000 | 35,550 | 33,500 | 34,450 | 129,430 | 344.50 |
| 2007-08-20 | 36,000 | 36,350 | 34,750 | 35,200 | 50,415 | 352 |
| 2007-08-17 | 35,550 | 36,150 | 34,200 | 35,000 | 86,741 | 350 |
| 2007-08-16 | 36,250 | 36,650 | 34,700 | 35,600 | 120,815 | 356 |
| 2007-08-15 | 38,100 | 38,600 | 37,100 | 37,450 | 93,834 | 374.50 |
| 2007-08-14 | 40,000 | 40,350 | 38,650 | 38,900 | 85,527 | 389 |
| 2007-08-13 | 39,650 | 40,100 | 39,050 | 40,000 | 116,064 | 400 |
| 2007-08-10 | 39,050 | 40,100 | 38,550 | 39,250 | 161,394 | 392.50 |
| 2007-08-09 | 37,900 | 40,700 | 37,700 | 38,550 | 196,713 | 385.50 |
| 2007-08-08 | 35,700 | 37,050 | 35,150 | 36,700 | 87,064 | 367 |
| 2007-08-07 | 37,250 | 37,500 | 35,500 | 35,700 | 94,210 | 357 |
| 2007-08-06 | 37,350 | 37,350 | 36,950 | 37,100 | 38,303 | 371 |
| 2007-08-03 | 37,250 | 38,000 | 37,150 | 37,850 | 60,296 | 378.50 |
| 2007-08-02 | 37,550 | 37,750 | 36,600 | 37,000 | 70,409 | 370 |
| 2007-08-01 | 37,000 | 37,600 | 36,150 | 37,150 | 88,324 | 371.50 |
| 2007-07-31 | 37,700 | 38,400 | 36,700 | 36,700 | 82,773 | 367 |
| 2007-07-30 | 36,500 | 38,050 | 36,300 | 37,400 | 92,221 | 374 |
| 2007-07-27 | 37,850 | 38,100 | 37,050 | 37,300 | 135,642 | 373 |
| 2007-07-26 | 37,600 | 39,200 | 37,550 | 38,650 | 143,555 | 386.50 |
| 2007-07-25 | 35,800 | 38,050 | 35,750 | 37,750 | 208,866 | 377.50 |
| 2007-07-24 | 35,800 | 37,800 | 35,500 | 36,600 | 207,360 | 366 |
| 2007-07-23 | 35,450 | 37,050 | 33,300 | 37,000 | 353,842 | 370 |
| 2007-07-20 | 37,700 | 38,250 | 36,000 | 36,100 | 203,637 | 361 |
| 2007-07-19 | 38,550 | 38,650 | 37,600 | 37,750 | 134,689 | 377.50 |
| 2007-07-18 | 39,000 | 39,050 | 38,550 | 38,800 | 99,593 | 388 |
| 2007-07-17 | 40,150 | 40,200 | 39,100 | 39,350 | 111,872 | 393.50 |
| 2007-07-13 | 40,200 | 40,700 | 39,800 | 40,450 | 50,233 | 404.50 |
| 2007-07-12 | 40,100 | 40,500 | 39,100 | 39,800 | 73,622 | 398 |
| 2007-07-11 | 40,500 | 40,550 | 40,100 | 40,200 | 55,763 | 402 |
| 2007-07-10 | 41,600 | 41,600 | 40,600 | 40,800 | 76,992 | 408 |
| 2007-07-09 | 42,150 | 42,250 | 41,650 | 42,000 | 31,331 | 420 |
| 2007-07-06 | 42,200 | 42,300 | 41,600 | 42,300 | 26,241 | 423 |
| 2007-07-05 | 42,250 | 42,450 | 42,000 | 42,050 | 35,947 | 420.50 |
| 2007-07-04 | 42,600 | 42,750 | 42,150 | 42,500 | 24,193 | 425 |
| 2007-07-03 | 43,150 | 43,500 | 42,600 | 42,700 | 48,343 | 427 |
| 2007-07-02 | 42,300 | 43,350 | 41,950 | 43,050 | 88,561 | 430.50 |
| 2007-06-29 | 41,400 | 42,250 | 40,900 | 41,500 | 72,690 | 415 |
| 2007-06-28 | 41,800 | 42,800 | 40,900 | 41,650 | 102,433 | 416.50 |
| 2007-06-27 | 42,800 | 42,950 | 41,350 | 42,000 | 68,700 | 420 |
| 2007-06-26 | 43,550 | 43,750 | 42,800 | 43,200 | 67,766 | 432 |
| 2007-06-25 | 42,900 | 43,800 | 42,500 | 43,500 | 83,213 | 435 |
| 2007-06-22 | 42,350 | 42,850 | 42,250 | 42,500 | 44,303 | 425 |
| 2007-06-21 | 43,400 | 43,700 | 42,650 | 43,000 | 62,305 | 430 |
| 2007-06-20 | 44,700 | 45,050 | 43,500 | 43,550 | 128,102 | 435.50 |
| 2007-06-19 | 43,000 | 45,200 | 42,600 | 44,300 | 191,362 | 443 |
| 2007-06-18 | 43,200 | 45,550 | 42,800 | 45,000 | 249,200 | 450 |
| 2007-06-15 | 42,250 | 43,900 | 40,700 | 43,550 | 382,058 | 435.50 |
| 2007-06-14 | 38,900 | 41,750 | 38,750 | 41,450 | 230,401 | 414.50 |
| 2007-06-13 | 38,000 | 38,950 | 37,700 | 38,500 | 89,960 | 385 |
| 2007-06-12 | 39,150 | 39,150 | 38,100 | 38,300 | 109,995 | 383 |
| 2007-06-11 | 40,100 | 40,200 | 38,850 | 39,100 | 127,714 | 391 |
| 2007-06-08 | 40,300 | 40,700 | 39,900 | 39,950 | 90,881 | 399.50 |
| 2007-06-07 | 39,700 | 41,100 | 39,650 | 40,700 | 165,425 | 407 |
| 2007-06-06 | 39,800 | 40,250 | 39,500 | 39,900 | 112,546 | 399 |
| 2007-06-05 | 40,600 | 41,000 | 40,250 | 40,600 | 73,846 | 406 |
| 2007-06-04 | 41,750 | 41,800 | 40,550 | 40,600 | 87,329 | 406 |
| 2007-06-01 | 41,250 | 41,300 | 40,350 | 41,000 | 164,031 | 410 |
| 2007-05-31 | 42,200 | 42,350 | 41,350 | 41,450 | 95,073 | 414.50 |
| 2007-05-30 | 43,050 | 43,200 | 41,600 | 41,900 | 84,401 | 419 |
| 2007-05-29 | 42,100 | 42,950 | 41,900 | 42,450 | 58,317 | 424.50 |
| 2007-05-28 | 42,800 | 43,400 | 41,600 | 42,100 | 164,450 | 421 |
| 2007-05-25 | 40,400 | 43,950 | 40,000 | 43,600 | 243,785 | 436 |
| 2007-05-24 | 39,850 | 40,900 | 39,700 | 40,400 | 102,255 | 404 |
| 2007-05-23 | 41,150 | 42,200 | 39,900 | 40,250 | 177,376 | 402.50 |
| 2007-05-22 | 39,700 | 41,250 | 39,350 | 40,750 | 332,774 | 407.50 |
| 2007-05-21 | 41,650 | 41,850 | 38,400 | 39,300 | 411,885 | 393 |
| 2007-05-18 | 42,450 | 42,500 | 42,050 | 42,050 | 139,634 | 420.50 |
| 2007-05-17 | 46,200 | 46,950 | 45,800 | 46,050 | 47,695 | 460.50 |
| 2007-05-16 | 47,100 | 47,100 | 45,550 | 45,900 | 72,979 | 459 |
| 2007-05-15 | 47,050 | 48,400 | 46,900 | 47,200 | 70,751 | 472 |
| 2007-05-14 | 47,950 | 48,400 | 47,300 | 47,300 | 45,524 | 473 |
| 2007-05-11 | 48,500 | 49,400 | 47,650 | 48,200 | 76,855 | 482 |
| 2007-05-10 | 48,500 | 48,700 | 47,650 | 47,950 | 61,880 | 479.50 |
| 2007-05-09 | 49,500 | 49,600 | 48,300 | 48,750 | 46,680 | 487.50 |
| 2007-05-08 | 48,850 | 49,750 | 48,500 | 49,250 | 84,424 | 492.50 |
| 2007-05-07 | 49,100 | 49,450 | 48,500 | 49,150 | 105,574 | 491.50 |
| 2007-05-02 | 47,450 | 47,550 | 46,100 | 47,150 | 138,221 | 471.50 |
| 2007-05-01 | 48,100 | 48,800 | 46,950 | 46,950 | 84,578 | 469.50 |
| 2007-04-27 | 49,100 | 49,200 | 48,000 | 48,500 | 66,539 | 485 |
| 2007-04-26 | 50,300 | 51,000 | 48,500 | 49,150 | 143,852 | 491.50 |
| 2007-04-25 | 48,800 | 50,800 | 48,600 | 50,300 | 221,193 | 503 |
| 2007-04-24 | 45,300 | 49,350 | 45,200 | 49,000 | 268,357 | 490 |
| 2007-04-23 | 45,350 | 46,800 | 44,650 | 45,500 | 182,127 | 455 |
| 2007-04-20 | 48,300 | 49,300 | 45,500 | 45,750 | 318,400 | 457.50 |
| 2007-04-19 | 47,150 | 48,050 | 46,800 | 47,500 | 145,270 | 475 |
| 2007-04-18 | 48,000 | 48,750 | 46,600 | 46,900 | 132,766 | 469 |
| 2007-04-17 | 48,700 | 49,200 | 48,100 | 48,350 | 134,965 | 483.50 |
| 2007-04-16 | 49,700 | 49,750 | 47,600 | 48,000 | 197,835 | 480 |
| 2007-04-13 | 49,850 | 51,000 | 49,100 | 50,300 | 282,057 | 503 |
| 2007-04-12 | 49,500 | 50,200 | 48,150 | 48,250 | 151,672 | 482.50 |
| 2007-04-11 | 51,900 | 52,300 | 49,500 | 50,100 | 200,366 | 501 |
| 2007-04-10 | 51,800 | 52,700 | 51,200 | 51,900 | 116,462 | 519 |
| 2007-04-09 | 54,500 | 54,700 | 51,300 | 51,600 | 203,216 | 516 |
| 2007-04-06 | 55,700 | 55,700 | 54,400 | 54,500 | 60,626 | 545 |
| 2007-04-05 | 54,900 | 56,000 | 54,300 | 55,200 | 123,013 | 552 |
| 2007-04-04 | 55,700 | 55,700 | 54,500 | 54,900 | 61,052 | 549 |
| 2007-04-03 | 54,700 | 55,100 | 53,500 | 54,800 | 82,805 | 548 |
| 2007-04-02 | 56,600 | 56,700 | 54,300 | 54,300 | 62,560 | 543 |
| 2007-03-30 | 56,900 | 57,400 | 56,000 | 56,100 | 64,617 | 561 |
| 2007-03-29 | 56,300 | 56,300 | 55,400 | 56,000 | 58,468 | 560 |
| 2007-03-28 | 56,000 | 57,200 | 55,800 | 56,200 | 63,751 | 562 |
| 2007-03-27 | 57,100 | 57,200 | 55,900 | 56,100 | 62,934 | 561 |
| 2007-03-26 | 56,200 | 57,600 | 56,100 | 57,300 | 92,078 | 573 |
| 2007-03-23 | 57,100 | 57,200 | 55,700 | 56,000 | 66,883 | 560 |
| 2007-03-22 | 57,800 | 58,600 | 56,100 | 56,400 | 134,083 | 564 |
| 2007-03-20 | 56,100 | 57,600 | 55,500 | 57,100 | 167,596 | 571 |
| 2007-03-19 | 55,800 | 56,000 | 54,100 | 55,100 | 132,632 | 551 |
| 2007-03-16 | 58,100 | 58,200 | 56,100 | 56,300 | 127,614 | 563 |
| 2007-03-15 | 58,000 | 58,900 | 57,400 | 58,300 | 82,324 | 583 |
| 2007-03-14 | 57,000 | 57,600 | 56,200 | 56,700 | 128,944 | 567 |
| 2007-03-13 | 60,300 | 60,900 | 58,800 | 59,000 | 199,098 | 590 |
| 2007-03-12 | 58,500 | 61,300 | 58,300 | 61,300 | 305,476 | 613 |
| 2007-03-09 | 56,600 | 58,400 | 56,200 | 57,700 | 183,997 | 577 |
| 2007-03-08 | 55,900 | 56,400 | 55,300 | 56,100 | 112,915 | 561 |
| 2007-03-07 | 57,400 | 57,600 | 55,600 | 56,300 | 153,267 | 563 |
| 2007-03-06 | 54,600 | 56,000 | 52,100 | 55,900 | 281,443 | 559 |
| 2007-03-05 | 57,000 | 57,600 | 53,500 | 53,600 | 248,713 | 536 |
| 2007-03-02 | 58,000 | 59,300 | 56,700 | 58,500 | 168,599 | 585 |
| 2007-03-01 | 61,600 | 62,600 | 57,200 | 58,500 | 221,188 | 585 |
| 2007-02-28 | 60,400 | 63,500 | 60,400 | 61,600 | 256,058 | 616 |
| 2007-02-27 | 64,700 | 65,200 | 63,400 | 63,900 | 139,463 | 639 |
| 2007-02-26 | 65,900 | 66,200 | 64,100 | 64,500 | 197,372 | 645 |
| 2007-02-23 | 63,100 | 65,500 | 62,700 | 65,400 | 320,907 | 654 |
| 2007-02-22 | 62,500 | 63,200 | 61,100 | 62,100 | 213,219 | 621 |
| 2007-02-21 | 64,500 | 64,500 | 62,600 | 63,000 | 176,673 | 630 |
| 2007-02-20 | 64,700 | 65,000 | 64,000 | 64,600 | 198,400 | 646 |
| 2007-02-19 | 61,900 | 64,200 | 61,800 | 63,800 | 257,848 | 638 |
| 2007-02-16 | 60,500 | 63,300 | 60,500 | 61,900 | 547,593 | 619 |
| 2007-02-15 | 58,500 | 59,200 | 57,200 | 58,500 | 123,559 | 585 |
| 2007-02-14 | 59,700 | 60,300 | 57,500 | 58,000 | 187,662 | 580 |
| 2007-02-13 | 57,400 | 60,000 | 56,500 | 58,700 | 215,901 | 587 |
| 2007-02-09 | 58,200 | 58,600 | 56,600 | 57,400 | 184,497 | 574 |
| 2007-02-08 | 60,800 | 61,200 | 58,400 | 58,600 | 146,238 | 586 |
| 2007-02-07 | 60,900 | 61,900 | 60,100 | 60,100 | 111,588 | 601 |
| 2007-02-06 | 61,700 | 62,100 | 60,200 | 60,600 | 106,703 | 606 |
| 2007-02-05 | 60,900 | 62,300 | 60,200 | 61,400 | 116,188 | 614 |
| 2007-02-02 | 62,900 | 63,400 | 60,400 | 61,100 | 163,686 | 611 |
| 2007-02-01 | 63,000 | 64,600 | 62,300 | 62,400 | 184,458 | 624 |
| 2007-01-31 | 63,800 | 64,800 | 62,300 | 63,600 | 182,675 | 636 |
| 2007-01-30 | 66,300 | 66,500 | 63,000 | 63,600 | 359,774 | 636 |
| 2007-01-29 | 64,100 | 67,200 | 63,300 | 66,900 | 373,022 | 669 |
| 2007-01-26 | 63,000 | 64,800 | 62,600 | 64,200 | 216,465 | 642 |
| 2007-01-25 | 65,400 | 65,700 | 63,400 | 63,500 | 230,368 | 635 |
| 2007-01-24 | 64,900 | 66,600 | 63,900 | 64,400 | 407,957 | 644 |
| 2007-01-23 | 63,600 | 64,400 | 63,200 | 63,400 | 162,171 | 634 |
| 2007-01-22 | 63,900 | 67,100 | 62,500 | 63,100 | 507,219 | 631 |
| 2007-01-19 | 64,100 | 67,500 | 63,700 | 64,800 | 833,816 | 648 |
| 2007-01-18 | 60,000 | 62,600 | 59,700 | 62,600 | 569,721 | 626 |
| 2007-01-17 | 55,900 | 57,600 | 55,500 | 57,600 | 197,435 | 576 |
| 2007-01-16 | 54,800 | 56,900 | 54,700 | 56,400 | 282,793 | 564 |
| 2007-01-15 | 54,800 | 55,200 | 54,100 | 54,500 | 85,090 | 545 |
| 2007-01-12 | 55,400 | 55,700 | 54,100 | 54,800 | 147,205 | 548 |
| 2007-01-11 | 58,200 | 58,200 | 54,400 | 55,200 | 336,475 | 552 |
| 2007-01-10 | 56,400 | 58,200 | 56,100 | 58,000 | 206,732 | 580 |
| 2007-01-09 | 56,200 | 57,000 | 55,900 | 56,200 | 85,405 | 562 |
| 2007-01-05 | 55,800 | 57,300 | 55,300 | 55,800 | 158,051 | 558 |
| 2007-01-04 | 56,500 | 56,600 | 55,600 | 56,000 | 83,341 | 560 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
