5714 DOWAホールディングス(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 | 779 | 784 | 770 | 784 | 1,522,000 | 3,920 |
| 2007-12-27 | 795 | 800 | 776 | 780 | 2,247,000 | 3,900 |
| 2007-12-26 | 789 | 804 | 785 | 804 | 2,050,000 | 4,020 |
| 2007-12-25 | 779 | 785 | 767 | 785 | 2,642,000 | 3,925 |
| 2007-12-21 | 716 | 751 | 716 | 751 | 3,276,000 | 3,755 |
| 2007-12-20 | 738 | 751 | 714 | 718 | 3,340,000 | 3,590 |
| 2007-12-19 | 738 | 760 | 726 | 728 | 4,150,000 | 3,640 |
| 2007-12-18 | 715 | 748 | 707 | 748 | 6,231,000 | 3,740 |
| 2007-12-17 | 749 | 753 | 718 | 718 | 4,701,000 | 3,590 |
| 2007-12-14 | 790 | 811 | 760 | 769 | 7,561,000 | 3,845 |
| 2007-12-13 | 822 | 837 | 783 | 786 | 6,189,000 | 3,930 |
| 2007-12-12 | 776 | 828 | 774 | 828 | 5,703,000 | 4,140 |
| 2007-12-11 | 779 | 797 | 773 | 796 | 6,118,000 | 3,980 |
| 2007-12-10 | 788 | 791 | 752 | 759 | 6,014,000 | 3,795 |
| 2007-12-07 | 758 | 796 | 758 | 778 | 6,607,000 | 3,890 |
| 2007-12-06 | 762 | 767 | 726 | 754 | 7,684,000 | 3,770 |
| 2007-12-05 | 754 | 762 | 725 | 748 | 5,378,000 | 3,740 |
| 2007-12-04 | 781 | 789 | 748 | 749 | 5,595,000 | 3,745 |
| 2007-12-03 | 802 | 802 | 780 | 791 | 6,796,000 | 3,955 |
| 2007-11-30 | 740 | 780 | 737 | 775 | 6,005,000 | 3,875 |
| 2007-11-29 | 728 | 735 | 717 | 730 | 4,080,000 | 3,650 |
| 2007-11-28 | 737 | 742 | 703 | 704 | 6,241,000 | 3,520 |
| 2007-11-27 | 735 | 750 | 713 | 730 | 4,821,000 | 3,650 |
| 2007-11-26 | 757 | 777 | 745 | 755 | 4,053,000 | 3,775 |
| 2007-11-22 | 741 | 766 | 720 | 750 | 5,674,000 | 3,750 |
| 2007-11-21 | 789 | 800 | 745 | 746 | 5,824,000 | 3,730 |
| 2007-11-20 | 737 | 794 | 736 | 789 | 7,718,000 | 3,945 |
| 2007-11-19 | 816 | 833 | 758 | 767 | 6,935,000 | 3,835 |
| 2007-11-16 | 843 | 846 | 808 | 815 | 7,767,000 | 4,075 |
| 2007-11-15 | 868 | 921 | 863 | 883 | 7,852,000 | 4,415 |
| 2007-11-14 | 880 | 883 | 845 | 858 | 5,596,000 | 4,290 |
| 2007-11-13 | 850 | 874 | 836 | 850 | 9,087,000 | 4,250 |
| 2007-11-12 | 926 | 926 | 823 | 870 | 22,892,000 | 4,350 |
| 2007-11-09 | 1,006 | 1,006 | 1,006 | 1,006 | 668,000 | 5,030 |
| 2007-11-08 | 1,223 | 1,231 | 1,200 | 1,206 | 2,472,000 | 6,030 |
| 2007-11-07 | 1,253 | 1,268 | 1,235 | 1,243 | 2,792,000 | 6,215 |
| 2007-11-06 | 1,227 | 1,273 | 1,224 | 1,225 | 2,234,000 | 6,125 |
| 2007-11-05 | 1,255 | 1,271 | 1,210 | 1,223 | 2,527,000 | 6,115 |
| 2007-11-02 | 1,288 | 1,324 | 1,287 | 1,301 | 2,516,000 | 6,505 |
| 2007-11-01 | 1,336 | 1,361 | 1,325 | 1,328 | 1,785,000 | 6,640 |
| 2007-10-31 | 1,379 | 1,379 | 1,316 | 1,333 | 2,295,000 | 6,665 |
| 2007-10-30 | 1,390 | 1,390 | 1,355 | 1,376 | 2,102,000 | 6,880 |
| 2007-10-29 | 1,389 | 1,395 | 1,363 | 1,366 | 1,156,000 | 6,830 |
| 2007-10-26 | 1,343 | 1,368 | 1,321 | 1,358 | 1,222,000 | 6,790 |
| 2007-10-25 | 1,363 | 1,374 | 1,319 | 1,325 | 2,087,000 | 6,625 |
| 2007-10-24 | 1,377 | 1,404 | 1,367 | 1,368 | 1,859,000 | 6,840 |
| 2007-10-23 | 1,365 | 1,374 | 1,334 | 1,357 | 2,571,000 | 6,785 |
| 2007-10-22 | 1,389 | 1,391 | 1,362 | 1,381 | 2,293,000 | 6,905 |
| 2007-10-19 | 1,450 | 1,456 | 1,430 | 1,439 | 1,401,000 | 7,195 |
| 2007-10-18 | 1,475 | 1,501 | 1,468 | 1,492 | 1,887,000 | 7,460 |
| 2007-10-17 | 1,453 | 1,473 | 1,411 | 1,441 | 2,625,000 | 7,205 |
| 2007-10-16 | 1,510 | 1,514 | 1,480 | 1,487 | 1,541,000 | 7,435 |
| 2007-10-15 | 1,517 | 1,519 | 1,486 | 1,504 | 1,940,000 | 7,520 |
| 2007-10-12 | 1,504 | 1,520 | 1,482 | 1,497 | 3,386,000 | 7,485 |
| 2007-10-11 | 1,452 | 1,489 | 1,447 | 1,485 | 3,164,000 | 7,425 |
| 2007-10-10 | 1,440 | 1,458 | 1,435 | 1,439 | 2,486,000 | 7,195 |
| 2007-10-09 | 1,430 | 1,443 | 1,400 | 1,410 | 1,710,000 | 7,050 |
| 2007-10-05 | 1,443 | 1,456 | 1,423 | 1,429 | 2,309,000 | 7,145 |
| 2007-10-04 | 1,455 | 1,475 | 1,450 | 1,463 | 2,033,000 | 7,315 |
| 2007-10-03 | 1,434 | 1,469 | 1,433 | 1,455 | 2,430,000 | 7,275 |
| 2007-10-02 | 1,470 | 1,473 | 1,423 | 1,430 | 2,068,000 | 7,150 |
| 2007-10-01 | 1,450 | 1,483 | 1,430 | 1,450 | 2,382,000 | 7,250 |
| 2007-09-28 | 1,462 | 1,496 | 1,453 | 1,455 | 2,817,000 | 7,275 |
| 2007-09-27 | 1,490 | 1,498 | 1,457 | 1,486 | 2,743,000 | 7,430 |
| 2007-09-26 | 1,415 | 1,499 | 1,410 | 1,495 | 5,599,000 | 7,475 |
| 2007-09-25 | 1,410 | 1,414 | 1,353 | 1,393 | 2,590,000 | 6,965 |
| 2007-09-21 | 1,363 | 1,403 | 1,362 | 1,399 | 2,584,000 | 6,995 |
| 2007-09-20 | 1,360 | 1,395 | 1,355 | 1,383 | 2,932,000 | 6,915 |
| 2007-09-19 | 1,314 | 1,343 | 1,292 | 1,335 | 2,351,000 | 6,675 |
| 2007-09-18 | 1,277 | 1,301 | 1,263 | 1,274 | 2,281,000 | 6,370 |
| 2007-09-14 | 1,243 | 1,278 | 1,241 | 1,275 | 4,415,000 | 6,375 |
| 2007-09-13 | 1,292 | 1,292 | 1,241 | 1,241 | 2,511,000 | 6,205 |
| 2007-09-12 | 1,318 | 1,332 | 1,274 | 1,282 | 1,962,000 | 6,410 |
| 2007-09-11 | 1,302 | 1,308 | 1,260 | 1,298 | 2,353,000 | 6,490 |
| 2007-09-10 | 1,280 | 1,297 | 1,267 | 1,284 | 2,803,000 | 6,420 |
| 2007-09-07 | 1,277 | 1,321 | 1,266 | 1,316 | 2,704,000 | 6,580 |
| 2007-09-06 | 1,267 | 1,299 | 1,244 | 1,295 | 3,956,000 | 6,475 |
| 2007-09-05 | 1,290 | 1,336 | 1,290 | 1,307 | 3,997,000 | 6,535 |
| 2007-09-04 | 1,296 | 1,334 | 1,280 | 1,284 | 3,971,000 | 6,420 |
| 2007-09-03 | 1,286 | 1,291 | 1,263 | 1,276 | 2,043,000 | 6,380 |
| 2007-08-31 | 1,248 | 1,294 | 1,222 | 1,294 | 3,095,000 | 6,470 |
| 2007-08-30 | 1,220 | 1,235 | 1,212 | 1,228 | 3,162,000 | 6,140 |
| 2007-08-29 | 1,169 | 1,191 | 1,164 | 1,187 | 1,872,000 | 5,935 |
| 2007-08-28 | 1,201 | 1,218 | 1,185 | 1,209 | 2,477,000 | 6,045 |
| 2007-08-27 | 1,250 | 1,251 | 1,212 | 1,217 | 1,518,000 | 6,085 |
| 2007-08-24 | 1,228 | 1,239 | 1,203 | 1,222 | 2,301,000 | 6,110 |
| 2007-08-23 | 1,254 | 1,261 | 1,218 | 1,238 | 2,727,000 | 6,190 |
| 2007-08-22 | 1,173 | 1,231 | 1,162 | 1,206 | 2,236,000 | 6,030 |
| 2007-08-21 | 1,177 | 1,214 | 1,154 | 1,193 | 2,864,000 | 5,965 |
| 2007-08-20 | 1,160 | 1,196 | 1,153 | 1,157 | 2,504,000 | 5,785 |
| 2007-08-17 | 1,185 | 1,222 | 1,086 | 1,114 | 4,459,000 | 5,570 |
| 2007-08-16 | 1,260 | 1,271 | 1,156 | 1,253 | 5,055,000 | 6,265 |
| 2007-08-15 | 1,269 | 1,299 | 1,267 | 1,276 | 3,313,000 | 6,380 |
| 2007-08-14 | 1,280 | 1,298 | 1,251 | 1,283 | 2,612,000 | 6,415 |
| 2007-08-13 | 1,293 | 1,295 | 1,230 | 1,260 | 5,033,000 | 6,300 |
| 2007-08-10 | 1,195 | 1,203 | 1,144 | 1,193 | 7,153,000 | 5,965 |
| 2007-08-09 | 1,315 | 1,327 | 1,225 | 1,275 | 7,640,000 | 6,375 |
| 2007-08-08 | 1,390 | 1,403 | 1,309 | 1,314 | 3,136,000 | 6,570 |
| 2007-08-07 | 1,405 | 1,406 | 1,359 | 1,382 | 2,908,000 | 6,910 |
| 2007-08-06 | 1,358 | 1,408 | 1,358 | 1,405 | 3,019,000 | 7,025 |
| 2007-08-03 | 1,372 | 1,398 | 1,359 | 1,396 | 2,999,000 | 6,980 |
| 2007-08-02 | 1,381 | 1,398 | 1,334 | 1,371 | 4,670,000 | 6,855 |
| 2007-08-01 | 1,414 | 1,436 | 1,378 | 1,380 | 3,470,000 | 6,900 |
| 2007-07-31 | 1,434 | 1,477 | 1,432 | 1,438 | 5,705,000 | 7,190 |
| 2007-07-30 | 1,358 | 1,405 | 1,340 | 1,401 | 3,234,000 | 7,005 |
| 2007-07-27 | 1,355 | 1,373 | 1,334 | 1,357 | 3,107,000 | 6,785 |
| 2007-07-26 | 1,416 | 1,442 | 1,404 | 1,405 | 3,164,000 | 7,025 |
| 2007-07-25 | 1,442 | 1,445 | 1,397 | 1,406 | 6,943,000 | 7,030 |
| 2007-07-24 | 1,474 | 1,490 | 1,466 | 1,483 | 2,830,000 | 7,415 |
| 2007-07-23 | 1,500 | 1,511 | 1,462 | 1,504 | 3,332,000 | 7,520 |
| 2007-07-20 | 1,469 | 1,515 | 1,454 | 1,500 | 5,129,000 | 7,500 |
| 2007-07-19 | 1,427 | 1,452 | 1,421 | 1,450 | 2,743,000 | 7,250 |
| 2007-07-18 | 1,400 | 1,428 | 1,393 | 1,425 | 2,666,000 | 7,125 |
| 2007-07-17 | 1,406 | 1,430 | 1,402 | 1,419 | 2,185,000 | 7,095 |
| 2007-07-13 | 1,390 | 1,412 | 1,388 | 1,408 | 2,951,000 | 7,040 |
| 2007-07-12 | 1,395 | 1,395 | 1,371 | 1,377 | 1,879,000 | 6,885 |
| 2007-07-11 | 1,382 | 1,392 | 1,374 | 1,379 | 1,801,000 | 6,895 |
| 2007-07-10 | 1,380 | 1,409 | 1,380 | 1,394 | 3,471,000 | 6,970 |
| 2007-07-09 | 1,365 | 1,370 | 1,352 | 1,367 | 1,603,000 | 6,835 |
| 2007-07-06 | 1,322 | 1,337 | 1,309 | 1,334 | 2,052,000 | 6,670 |
| 2007-07-05 | 1,347 | 1,360 | 1,333 | 1,337 | 1,591,000 | 6,685 |
| 2007-07-04 | 1,353 | 1,355 | 1,335 | 1,342 | 1,432,000 | 6,710 |
| 2007-07-03 | 1,348 | 1,372 | 1,346 | 1,361 | 4,978,000 | 6,805 |
| 2007-07-02 | 1,295 | 1,330 | 1,294 | 1,328 | 2,209,000 | 6,640 |
| 2007-06-29 | 1,299 | 1,321 | 1,287 | 1,315 | 2,587,000 | 6,575 |
| 2007-06-28 | 1,300 | 1,304 | 1,270 | 1,286 | 2,302,000 | 6,430 |
| 2007-06-27 | 1,280 | 1,288 | 1,267 | 1,281 | 3,698,000 | 6,405 |
| 2007-06-26 | 1,255 | 1,285 | 1,254 | 1,280 | 2,821,000 | 6,400 |
| 2007-06-25 | 1,259 | 1,271 | 1,238 | 1,243 | 2,242,000 | 6,215 |
| 2007-06-22 | 1,274 | 1,293 | 1,257 | 1,279 | 2,120,000 | 6,395 |
| 2007-06-21 | 1,249 | 1,289 | 1,249 | 1,283 | 1,882,000 | 6,415 |
| 2007-06-20 | 1,288 | 1,288 | 1,257 | 1,260 | 1,617,000 | 6,300 |
| 2007-06-19 | 1,286 | 1,292 | 1,272 | 1,284 | 2,056,000 | 6,420 |
| 2007-06-18 | 1,284 | 1,290 | 1,272 | 1,286 | 2,128,000 | 6,430 |
| 2007-06-15 | 1,265 | 1,267 | 1,246 | 1,263 | 2,114,000 | 6,315 |
| 2007-06-14 | 1,236 | 1,243 | 1,222 | 1,237 | 2,493,000 | 6,185 |
| 2007-06-13 | 1,213 | 1,224 | 1,200 | 1,216 | 3,528,000 | 6,080 |
| 2007-06-12 | 1,245 | 1,272 | 1,227 | 1,253 | 2,671,000 | 6,265 |
| 2007-06-11 | 1,285 | 1,292 | 1,240 | 1,256 | 2,413,000 | 6,280 |
| 2007-06-08 | 1,318 | 1,318 | 1,274 | 1,283 | 4,952,000 | 6,415 |
| 2007-06-07 | 1,294 | 1,324 | 1,289 | 1,317 | 2,761,000 | 6,585 |
| 2007-06-06 | 1,270 | 1,325 | 1,267 | 1,314 | 4,119,000 | 6,570 |
| 2007-06-05 | 1,274 | 1,281 | 1,256 | 1,279 | 3,200,000 | 6,395 |
| 2007-06-04 | 1,271 | 1,291 | 1,263 | 1,274 | 7,675,000 | 6,370 |
| 2007-06-01 | 1,198 | 1,225 | 1,186 | 1,211 | 3,368,000 | 6,055 |
| 2007-05-31 | 1,193 | 1,194 | 1,163 | 1,173 | 3,590,000 | 5,865 |
| 2007-05-30 | 1,185 | 1,209 | 1,174 | 1,185 | 2,499,000 | 5,925 |
| 2007-05-29 | 1,166 | 1,187 | 1,158 | 1,182 | 1,921,000 | 5,910 |
| 2007-05-28 | 1,161 | 1,175 | 1,148 | 1,166 | 1,963,000 | 5,830 |
| 2007-05-25 | 1,160 | 1,161 | 1,134 | 1,141 | 5,277,000 | 5,705 |
| 2007-05-24 | 1,143 | 1,194 | 1,143 | 1,179 | 5,597,000 | 5,895 |
| 2007-05-23 | 1,141 | 1,141 | 1,112 | 1,123 | 2,621,000 | 5,615 |
| 2007-05-22 | 1,129 | 1,144 | 1,110 | 1,141 | 2,318,000 | 5,705 |
| 2007-05-21 | 1,114 | 1,143 | 1,100 | 1,134 | 3,475,000 | 5,670 |
| 2007-05-18 | 1,186 | 1,187 | 1,117 | 1,124 | 3,910,000 | 5,620 |
| 2007-05-17 | 1,186 | 1,192 | 1,165 | 1,180 | 2,549,000 | 5,900 |
| 2007-05-16 | 1,180 | 1,207 | 1,162 | 1,185 | 3,155,000 | 5,925 |
| 2007-05-15 | 1,180 | 1,196 | 1,138 | 1,165 | 5,772,000 | 5,825 |
| 2007-05-14 | 1,265 | 1,273 | 1,235 | 1,240 | 3,367,000 | 6,200 |
| 2007-05-11 | 1,254 | 1,262 | 1,234 | 1,254 | 3,829,000 | 6,270 |
| 2007-05-10 | 1,286 | 1,288 | 1,253 | 1,266 | 4,068,000 | 6,330 |
| 2007-05-09 | 1,224 | 1,274 | 1,217 | 1,273 | 3,743,000 | 6,365 |
| 2007-05-08 | 1,217 | 1,249 | 1,214 | 1,226 | 3,509,000 | 6,130 |
| 2007-05-07 | 1,195 | 1,217 | 1,189 | 1,207 | 3,263,000 | 6,035 |
| 2007-05-02 | 1,133 | 1,149 | 1,129 | 1,149 | 2,128,000 | 5,745 |
| 2007-05-01 | 1,133 | 1,133 | 1,117 | 1,132 | 2,351,000 | 5,660 |
| 2007-04-27 | 1,133 | 1,139 | 1,123 | 1,134 | 3,313,000 | 5,670 |
| 2007-04-26 | 1,151 | 1,151 | 1,129 | 1,135 | 3,620,000 | 5,675 |
| 2007-04-25 | 1,138 | 1,143 | 1,131 | 1,138 | 1,662,000 | 5,690 |
| 2007-04-24 | 1,147 | 1,161 | 1,138 | 1,150 | 1,452,000 | 5,750 |
| 2007-04-23 | 1,175 | 1,176 | 1,150 | 1,156 | 1,268,000 | 5,780 |
| 2007-04-20 | 1,176 | 1,176 | 1,155 | 1,159 | 1,793,000 | 5,795 |
| 2007-04-19 | 1,188 | 1,203 | 1,161 | 1,177 | 2,839,000 | 5,885 |
| 2007-04-18 | 1,168 | 1,193 | 1,168 | 1,187 | 1,829,000 | 5,935 |
| 2007-04-17 | 1,193 | 1,196 | 1,164 | 1,166 | 1,821,000 | 5,830 |
| 2007-04-16 | 1,178 | 1,188 | 1,165 | 1,182 | 2,380,000 | 5,910 |
| 2007-04-13 | 1,202 | 1,204 | 1,154 | 1,162 | 4,690,000 | 5,810 |
| 2007-04-12 | 1,220 | 1,241 | 1,194 | 1,201 | 3,437,000 | 6,005 |
| 2007-04-11 | 1,225 | 1,229 | 1,212 | 1,221 | 2,175,000 | 6,105 |
| 2007-04-10 | 1,197 | 1,219 | 1,190 | 1,218 | 2,979,000 | 6,090 |
| 2007-04-09 | 1,208 | 1,214 | 1,182 | 1,193 | 1,571,000 | 5,965 |
| 2007-04-06 | 1,205 | 1,220 | 1,191 | 1,200 | 1,301,000 | 6,000 |
| 2007-04-05 | 1,221 | 1,222 | 1,197 | 1,204 | 2,755,000 | 6,020 |
| 2007-04-04 | 1,186 | 1,225 | 1,180 | 1,216 | 3,027,000 | 6,080 |
| 2007-04-03 | 1,158 | 1,166 | 1,133 | 1,162 | 2,279,000 | 5,810 |
| 2007-04-02 | 1,196 | 1,207 | 1,147 | 1,149 | 2,980,000 | 5,745 |
| 2007-03-30 | 1,232 | 1,232 | 1,192 | 1,198 | 1,897,000 | 5,990 |
| 2007-03-29 | 1,201 | 1,248 | 1,199 | 1,230 | 2,249,000 | 6,150 |
| 2007-03-28 | 1,240 | 1,246 | 1,203 | 1,212 | 2,895,000 | 6,060 |
| 2007-03-27 | 1,250 | 1,266 | 1,241 | 1,249 | 1,924,000 | 6,245 |
| 2007-03-26 | 1,264 | 1,272 | 1,256 | 1,271 | 2,366,000 | 6,355 |
| 2007-03-23 | 1,269 | 1,269 | 1,245 | 1,254 | 3,009,000 | 6,270 |
| 2007-03-22 | 1,234 | 1,254 | 1,218 | 1,249 | 2,686,000 | 6,245 |
| 2007-03-20 | 1,237 | 1,243 | 1,192 | 1,197 | 2,401,000 | 5,985 |
| 2007-03-19 | 1,180 | 1,220 | 1,178 | 1,217 | 2,640,000 | 6,085 |
| 2007-03-16 | 1,199 | 1,209 | 1,170 | 1,172 | 4,386,000 | 5,860 |
| 2007-03-15 | 1,221 | 1,252 | 1,221 | 1,235 | 2,253,000 | 6,175 |
| 2007-03-14 | 1,219 | 1,234 | 1,207 | 1,211 | 2,321,000 | 6,055 |
| 2007-03-13 | 1,278 | 1,285 | 1,254 | 1,259 | 3,221,000 | 6,295 |
| 2007-03-12 | 1,260 | 1,278 | 1,254 | 1,276 | 3,885,000 | 6,380 |
| 2007-03-09 | 1,252 | 1,267 | 1,217 | 1,225 | 6,637,000 | 6,125 |
| 2007-03-08 | 1,174 | 1,237 | 1,160 | 1,237 | 3,919,000 | 6,185 |
| 2007-03-07 | 1,255 | 1,262 | 1,180 | 1,187 | 4,319,000 | 5,935 |
| 2007-03-06 | 1,151 | 1,210 | 1,151 | 1,195 | 4,448,000 | 5,975 |
| 2007-03-05 | 1,200 | 1,242 | 1,127 | 1,138 | 4,981,000 | 5,690 |
| 2007-03-02 | 1,203 | 1,256 | 1,188 | 1,232 | 5,894,000 | 6,160 |
| 2007-03-01 | 1,240 | 1,248 | 1,183 | 1,230 | 4,659,000 | 6,150 |
| 2007-02-28 | 1,160 | 1,240 | 1,160 | 1,223 | 6,796,000 | 6,115 |
| 2007-02-27 | 1,374 | 1,384 | 1,290 | 1,300 | 6,324,000 | 6,500 |
| 2007-02-26 | 1,330 | 1,376 | 1,325 | 1,374 | 5,219,000 | 6,870 |
| 2007-02-23 | 1,287 | 1,309 | 1,272 | 1,301 | 4,093,000 | 6,505 |
| 2007-02-22 | 1,251 | 1,319 | 1,251 | 1,310 | 6,408,000 | 6,550 |
| 2007-02-21 | 1,226 | 1,242 | 1,210 | 1,231 | 2,883,000 | 6,155 |
| 2007-02-20 | 1,210 | 1,225 | 1,196 | 1,222 | 3,569,000 | 6,110 |
| 2007-02-19 | 1,173 | 1,204 | 1,164 | 1,200 | 3,066,000 | 6,000 |
| 2007-02-16 | 1,163 | 1,172 | 1,150 | 1,162 | 1,615,000 | 5,810 |
| 2007-02-15 | 1,179 | 1,179 | 1,150 | 1,163 | 3,826,000 | 5,815 |
| 2007-02-14 | 1,120 | 1,159 | 1,120 | 1,159 | 4,049,000 | 5,795 |
| 2007-02-13 | 1,102 | 1,122 | 1,096 | 1,113 | 5,813,000 | 5,565 |
| 2007-02-09 | 1,174 | 1,178 | 1,155 | 1,161 | 2,833,000 | 5,805 |
| 2007-02-08 | 1,188 | 1,189 | 1,155 | 1,170 | 2,120,000 | 5,850 |
| 2007-02-07 | 1,179 | 1,196 | 1,163 | 1,173 | 3,494,000 | 5,865 |
| 2007-02-06 | 1,159 | 1,186 | 1,151 | 1,178 | 3,632,000 | 5,890 |
| 2007-02-05 | 1,160 | 1,181 | 1,143 | 1,144 | 4,403,000 | 5,720 |
| 2007-02-02 | 1,140 | 1,166 | 1,125 | 1,160 | 10,482,000 | 5,800 |
| 2007-02-01 | 1,029 | 1,043 | 1,019 | 1,042 | 999,000 | 5,210 |
| 2007-01-31 | 1,050 | 1,050 | 1,021 | 1,028 | 1,337,000 | 5,140 |
| 2007-01-30 | 1,046 | 1,053 | 1,040 | 1,043 | 1,273,000 | 5,215 |
| 2007-01-29 | 1,043 | 1,056 | 1,034 | 1,051 | 1,379,000 | 5,255 |
| 2007-01-26 | 1,043 | 1,056 | 1,035 | 1,054 | 1,285,000 | 5,270 |
| 2007-01-25 | 1,070 | 1,072 | 1,057 | 1,062 | 1,809,000 | 5,310 |
| 2007-01-24 | 1,056 | 1,070 | 1,055 | 1,061 | 1,601,000 | 5,305 |
| 2007-01-23 | 1,045 | 1,052 | 1,035 | 1,051 | 859,000 | 5,255 |
| 2007-01-22 | 1,053 | 1,053 | 1,043 | 1,051 | 2,302,000 | 5,255 |
| 2007-01-19 | 1,024 | 1,035 | 1,016 | 1,035 | 1,459,000 | 5,175 |
| 2007-01-18 | 1,025 | 1,036 | 1,018 | 1,030 | 1,893,000 | 5,150 |
| 2007-01-17 | 1,005 | 1,020 | 988 | 1,014 | 1,867,000 | 5,070 |
| 2007-01-16 | 1,011 | 1,016 | 1,006 | 1,013 | 1,613,000 | 5,065 |
| 2007-01-15 | 992 | 1,007 | 985 | 1,003 | 1,689,000 | 5,015 |
| 2007-01-12 | 979 | 987 | 966 | 982 | 2,444,000 | 4,910 |
| 2007-01-11 | 976 | 984 | 963 | 975 | 2,153,000 | 4,875 |
| 2007-01-10 | 987 | 987 | 958 | 962 | 2,226,000 | 4,810 |
| 2007-01-09 | 969 | 988 | 968 | 980 | 2,446,000 | 4,900 |
| 2007-01-05 | 990 | 990 | 954 | 965 | 4,280,000 | 4,825 |
| 2007-01-04 | 1,019 | 1,019 | 991 | 996 | 1,821,000 | 4,980 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
