6460 セガサミーホールディングス(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 | 1,385 | 1,410 | 1,382 | 1,393 | 967,800 | 1,393 |
| 2007-12-27 | 1,394 | 1,410 | 1,387 | 1,401 | 1,269,400 | 1,401 |
| 2007-12-26 | 1,359 | 1,397 | 1,354 | 1,389 | 1,617,800 | 1,389 |
| 2007-12-25 | 1,359 | 1,359 | 1,310 | 1,329 | 1,463,600 | 1,329 |
| 2007-12-21 | 1,314 | 1,363 | 1,308 | 1,358 | 1,836,100 | 1,358 |
| 2007-12-20 | 1,360 | 1,361 | 1,303 | 1,329 | 2,798,900 | 1,329 |
| 2007-12-19 | 1,370 | 1,378 | 1,361 | 1,364 | 1,709,600 | 1,364 |
| 2007-12-18 | 1,375 | 1,394 | 1,366 | 1,383 | 1,849,400 | 1,383 |
| 2007-12-17 | 1,435 | 1,435 | 1,384 | 1,393 | 2,420,600 | 1,393 |
| 2007-12-14 | 1,410 | 1,441 | 1,406 | 1,436 | 2,277,300 | 1,436 |
| 2007-12-13 | 1,449 | 1,450 | 1,418 | 1,426 | 2,468,700 | 1,426 |
| 2007-12-12 | 1,420 | 1,458 | 1,416 | 1,450 | 1,334,200 | 1,450 |
| 2007-12-11 | 1,440 | 1,477 | 1,435 | 1,456 | 1,945,800 | 1,456 |
| 2007-12-10 | 1,401 | 1,466 | 1,395 | 1,457 | 2,787,700 | 1,457 |
| 2007-12-07 | 1,389 | 1,410 | 1,384 | 1,406 | 2,385,200 | 1,406 |
| 2007-12-06 | 1,397 | 1,403 | 1,375 | 1,385 | 2,032,700 | 1,385 |
| 2007-12-05 | 1,395 | 1,406 | 1,375 | 1,394 | 1,974,800 | 1,394 |
| 2007-12-04 | 1,412 | 1,413 | 1,396 | 1,402 | 1,664,100 | 1,402 |
| 2007-12-03 | 1,442 | 1,445 | 1,415 | 1,432 | 1,203,400 | 1,432 |
| 2007-11-30 | 1,410 | 1,430 | 1,402 | 1,412 | 1,790,600 | 1,412 |
| 2007-11-29 | 1,450 | 1,450 | 1,419 | 1,427 | 1,364,900 | 1,427 |
| 2007-11-28 | 1,416 | 1,438 | 1,385 | 1,412 | 1,569,500 | 1,412 |
| 2007-11-27 | 1,391 | 1,430 | 1,355 | 1,426 | 1,589,500 | 1,426 |
| 2007-11-26 | 1,393 | 1,408 | 1,389 | 1,396 | 1,380,800 | 1,396 |
| 2007-11-22 | 1,351 | 1,406 | 1,351 | 1,392 | 1,692,000 | 1,392 |
| 2007-11-21 | 1,406 | 1,414 | 1,383 | 1,391 | 2,083,200 | 1,391 |
| 2007-11-20 | 1,402 | 1,428 | 1,365 | 1,426 | 2,479,800 | 1,426 |
| 2007-11-19 | 1,475 | 1,480 | 1,424 | 1,433 | 2,676,000 | 1,433 |
| 2007-11-16 | 1,454 | 1,502 | 1,451 | 1,495 | 1,843,300 | 1,495 |
| 2007-11-15 | 1,514 | 1,538 | 1,488 | 1,492 | 3,237,200 | 1,492 |
| 2007-11-14 | 1,542 | 1,555 | 1,473 | 1,522 | 3,442,000 | 1,522 |
| 2007-11-13 | 1,468 | 1,646 | 1,444 | 1,550 | 6,419,600 | 1,550 |
| 2007-11-12 | 1,355 | 1,474 | 1,352 | 1,467 | 3,536,500 | 1,467 |
| 2007-11-09 | 1,418 | 1,420 | 1,392 | 1,392 | 2,412,300 | 1,392 |
| 2007-11-08 | 1,444 | 1,445 | 1,405 | 1,438 | 1,732,100 | 1,438 |
| 2007-11-07 | 1,536 | 1,536 | 1,458 | 1,481 | 2,669,600 | 1,481 |
| 2007-11-06 | 1,537 | 1,547 | 1,524 | 1,536 | 1,057,700 | 1,536 |
| 2007-11-05 | 1,580 | 1,591 | 1,537 | 1,554 | 1,017,400 | 1,554 |
| 2007-11-02 | 1,611 | 1,625 | 1,574 | 1,587 | 2,223,100 | 1,587 |
| 2007-11-01 | 1,576 | 1,704 | 1,566 | 1,670 | 3,855,100 | 1,670 |
| 2007-10-31 | 1,575 | 1,588 | 1,537 | 1,585 | 1,963,900 | 1,585 |
| 2007-10-30 | 1,508 | 1,614 | 1,505 | 1,586 | 4,259,000 | 1,586 |
| 2007-10-29 | 1,478 | 1,515 | 1,471 | 1,504 | 1,728,900 | 1,504 |
| 2007-10-26 | 1,411 | 1,502 | 1,400 | 1,477 | 3,161,200 | 1,477 |
| 2007-10-25 | 1,400 | 1,427 | 1,393 | 1,410 | 1,698,800 | 1,410 |
| 2007-10-24 | 1,391 | 1,411 | 1,391 | 1,399 | 2,460,900 | 1,399 |
| 2007-10-23 | 1,410 | 1,420 | 1,401 | 1,405 | 1,102,700 | 1,405 |
| 2007-10-22 | 1,405 | 1,424 | 1,398 | 1,415 | 2,042,600 | 1,415 |
| 2007-10-19 | 1,429 | 1,434 | 1,404 | 1,421 | 1,731,900 | 1,421 |
| 2007-10-18 | 1,496 | 1,496 | 1,420 | 1,435 | 3,189,200 | 1,435 |
| 2007-10-17 | 1,470 | 1,472 | 1,410 | 1,436 | 3,720,100 | 1,436 |
| 2007-10-16 | 1,467 | 1,502 | 1,463 | 1,490 | 2,221,700 | 1,490 |
| 2007-10-15 | 1,478 | 1,478 | 1,455 | 1,466 | 1,631,200 | 1,466 |
| 2007-10-12 | 1,494 | 1,494 | 1,455 | 1,458 | 2,663,800 | 1,458 |
| 2007-10-11 | 1,526 | 1,527 | 1,485 | 1,498 | 3,280,500 | 1,498 |
| 2007-10-10 | 1,595 | 1,617 | 1,503 | 1,531 | 4,209,800 | 1,531 |
| 2007-10-09 | 1,400 | 1,622 | 1,377 | 1,590 | 12,018,000 | 1,590 |
| 2007-10-05 | 1,554 | 1,561 | 1,518 | 1,551 | 3,199,700 | 1,551 |
| 2007-10-04 | 1,604 | 1,607 | 1,571 | 1,579 | 2,379,500 | 1,579 |
| 2007-10-03 | 1,620 | 1,644 | 1,599 | 1,608 | 2,364,600 | 1,608 |
| 2007-10-02 | 1,593 | 1,599 | 1,555 | 1,590 | 2,088,400 | 1,590 |
| 2007-10-01 | 1,550 | 1,624 | 1,530 | 1,600 | 3,145,800 | 1,600 |
| 2007-09-28 | 1,578 | 1,578 | 1,519 | 1,530 | 1,559,500 | 1,530 |
| 2007-09-27 | 1,518 | 1,574 | 1,516 | 1,570 | 2,083,400 | 1,570 |
| 2007-09-26 | 1,500 | 1,517 | 1,486 | 1,502 | 2,200,500 | 1,502 |
| 2007-09-25 | 1,470 | 1,505 | 1,451 | 1,477 | 2,549,500 | 1,477 |
| 2007-09-21 | 1,513 | 1,513 | 1,495 | 1,502 | 1,680,200 | 1,502 |
| 2007-09-20 | 1,530 | 1,530 | 1,495 | 1,513 | 1,983,600 | 1,513 |
| 2007-09-19 | 1,531 | 1,548 | 1,507 | 1,526 | 1,392,500 | 1,526 |
| 2007-09-18 | 1,505 | 1,526 | 1,495 | 1,501 | 2,465,100 | 1,501 |
| 2007-09-14 | 1,518 | 1,544 | 1,512 | 1,534 | 1,762,900 | 1,534 |
| 2007-09-13 | 1,513 | 1,522 | 1,492 | 1,500 | 2,607,000 | 1,500 |
| 2007-09-12 | 1,571 | 1,574 | 1,504 | 1,511 | 2,486,500 | 1,511 |
| 2007-09-11 | 1,617 | 1,626 | 1,534 | 1,550 | 3,754,900 | 1,550 |
| 2007-09-10 | 1,612 | 1,619 | 1,570 | 1,603 | 2,746,900 | 1,603 |
| 2007-09-07 | 1,674 | 1,683 | 1,648 | 1,679 | 1,509,800 | 1,679 |
| 2007-09-06 | 1,655 | 1,685 | 1,639 | 1,679 | 1,733,100 | 1,679 |
| 2007-09-05 | 1,710 | 1,717 | 1,679 | 1,683 | 1,220,300 | 1,683 |
| 2007-09-04 | 1,700 | 1,732 | 1,697 | 1,721 | 1,534,000 | 1,721 |
| 2007-09-03 | 1,761 | 1,761 | 1,694 | 1,711 | 1,495,300 | 1,711 |
| 2007-08-31 | 1,720 | 1,762 | 1,720 | 1,761 | 1,632,600 | 1,761 |
| 2007-08-30 | 1,705 | 1,726 | 1,703 | 1,718 | 1,861,200 | 1,718 |
| 2007-08-29 | 1,675 | 1,697 | 1,666 | 1,695 | 1,797,600 | 1,695 |
| 2007-08-28 | 1,700 | 1,716 | 1,686 | 1,704 | 1,122,700 | 1,704 |
| 2007-08-27 | 1,687 | 1,708 | 1,686 | 1,701 | 2,350,200 | 1,701 |
| 2007-08-24 | 1,681 | 1,690 | 1,660 | 1,680 | 1,387,200 | 1,680 |
| 2007-08-23 | 1,672 | 1,685 | 1,657 | 1,685 | 1,422,400 | 1,685 |
| 2007-08-22 | 1,631 | 1,640 | 1,611 | 1,634 | 2,086,700 | 1,634 |
| 2007-08-21 | 1,600 | 1,637 | 1,588 | 1,624 | 1,616,900 | 1,624 |
| 2007-08-20 | 1,578 | 1,624 | 1,578 | 1,602 | 2,285,900 | 1,602 |
| 2007-08-17 | 1,560 | 1,588 | 1,520 | 1,540 | 2,719,700 | 1,540 |
| 2007-08-16 | 1,566 | 1,579 | 1,530 | 1,577 | 2,812,800 | 1,577 |
| 2007-08-15 | 1,617 | 1,617 | 1,583 | 1,594 | 2,979,500 | 1,594 |
| 2007-08-14 | 1,650 | 1,670 | 1,606 | 1,625 | 2,810,800 | 1,625 |
| 2007-08-13 | 1,710 | 1,711 | 1,633 | 1,660 | 2,611,800 | 1,660 |
| 2007-08-10 | 1,680 | 1,775 | 1,680 | 1,727 | 2,436,000 | 1,727 |
| 2007-08-09 | 1,700 | 1,796 | 1,657 | 1,736 | 4,509,900 | 1,736 |
| 2007-08-08 | 1,720 | 1,738 | 1,643 | 1,662 | 3,884,000 | 1,662 |
| 2007-08-07 | 1,711 | 1,865 | 1,692 | 1,745 | 4,856,200 | 1,745 |
| 2007-08-06 | 1,652 | 1,722 | 1,642 | 1,713 | 3,652,600 | 1,713 |
| 2007-08-03 | 1,622 | 1,674 | 1,622 | 1,661 | 4,203,500 | 1,661 |
| 2007-08-02 | 1,699 | 1,701 | 1,604 | 1,621 | 4,733,600 | 1,621 |
| 2007-08-01 | 1,708 | 1,714 | 1,683 | 1,700 | 2,497,700 | 1,700 |
| 2007-07-31 | 1,702 | 1,727 | 1,695 | 1,716 | 2,049,700 | 1,716 |
| 2007-07-30 | 1,717 | 1,750 | 1,683 | 1,704 | 3,281,700 | 1,704 |
| 2007-07-27 | 1,700 | 1,780 | 1,652 | 1,716 | 4,057,600 | 1,716 |
| 2007-07-26 | 1,803 | 1,809 | 1,696 | 1,730 | 5,733,300 | 1,730 |
| 2007-07-25 | 1,885 | 1,886 | 1,830 | 1,833 | 5,230,700 | 1,833 |
| 2007-07-24 | 1,963 | 1,970 | 1,903 | 1,915 | 3,223,800 | 1,915 |
| 2007-07-23 | 1,977 | 1,984 | 1,948 | 1,953 | 1,932,400 | 1,953 |
| 2007-07-20 | 1,990 | 2,005 | 1,980 | 1,992 | 1,706,300 | 1,992 |
| 2007-07-19 | 1,978 | 1,986 | 1,964 | 1,974 | 878,500 | 1,974 |
| 2007-07-18 | 1,962 | 1,977 | 1,942 | 1,958 | 2,306,000 | 1,958 |
| 2007-07-17 | 2,020 | 2,025 | 1,961 | 1,961 | 3,627,700 | 1,961 |
| 2007-07-13 | 1,980 | 2,005 | 1,975 | 2,005 | 3,671,600 | 2,005 |
| 2007-07-12 | 1,999 | 2,005 | 1,944 | 1,957 | 2,119,400 | 1,957 |
| 2007-07-11 | 1,996 | 2,005 | 1,991 | 1,995 | 2,583,500 | 1,995 |
| 2007-07-10 | 2,005 | 2,005 | 1,991 | 1,997 | 3,270,800 | 1,997 |
| 2007-07-09 | 2,000 | 2,010 | 1,995 | 1,997 | 1,965,500 | 1,997 |
| 2007-07-06 | 2,005 | 2,020 | 2,000 | 2,015 | 1,533,600 | 2,015 |
| 2007-07-05 | 2,005 | 2,015 | 1,996 | 1,998 | 1,968,800 | 1,998 |
| 2007-07-04 | 2,060 | 2,070 | 2,000 | 2,015 | 1,769,800 | 2,015 |
| 2007-07-03 | 2,060 | 2,085 | 2,030 | 2,075 | 2,324,300 | 2,075 |
| 2007-07-02 | 2,010 | 2,045 | 1,992 | 2,020 | 1,697,200 | 2,020 |
| 2007-06-29 | 2,025 | 2,030 | 1,986 | 1,995 | 1,984,500 | 1,995 |
| 2007-06-28 | 2,000 | 2,015 | 1,988 | 2,010 | 1,569,300 | 2,010 |
| 2007-06-27 | 2,015 | 2,020 | 1,977 | 2,000 | 2,998,900 | 2,000 |
| 2007-06-26 | 2,075 | 2,080 | 2,005 | 2,025 | 1,975,400 | 2,025 |
| 2007-06-25 | 2,115 | 2,115 | 2,065 | 2,070 | 1,667,900 | 2,070 |
| 2007-06-22 | 2,100 | 2,210 | 2,090 | 2,120 | 4,861,700 | 2,120 |
| 2007-06-21 | 2,065 | 2,080 | 2,040 | 2,045 | 2,091,500 | 2,045 |
| 2007-06-20 | 2,070 | 2,095 | 2,055 | 2,065 | 3,834,100 | 2,065 |
| 2007-06-19 | 2,120 | 2,125 | 2,055 | 2,070 | 3,991,500 | 2,070 |
| 2007-06-18 | 2,170 | 2,175 | 2,115 | 2,130 | 2,103,500 | 2,130 |
| 2007-06-15 | 2,125 | 2,195 | 2,125 | 2,195 | 2,571,800 | 2,195 |
| 2007-06-14 | 2,150 | 2,160 | 2,090 | 2,125 | 3,080,700 | 2,125 |
| 2007-06-13 | 2,195 | 2,200 | 2,120 | 2,145 | 3,868,200 | 2,145 |
| 2007-06-12 | 2,285 | 2,295 | 2,230 | 2,250 | 1,894,500 | 2,250 |
| 2007-06-11 | 2,345 | 2,350 | 2,280 | 2,300 | 1,924,200 | 2,300 |
| 2007-06-08 | 2,325 | 2,350 | 2,290 | 2,350 | 2,699,500 | 2,350 |
| 2007-06-07 | 2,310 | 2,340 | 2,290 | 2,325 | 1,681,500 | 2,325 |
| 2007-06-06 | 2,340 | 2,345 | 2,320 | 2,335 | 1,088,100 | 2,335 |
| 2007-06-05 | 2,385 | 2,415 | 2,300 | 2,310 | 2,889,700 | 2,310 |
| 2007-06-04 | 2,270 | 2,380 | 2,255 | 2,335 | 2,624,100 | 2,335 |
| 2007-06-01 | 2,220 | 2,270 | 2,220 | 2,255 | 1,311,600 | 2,255 |
| 2007-05-31 | 2,235 | 2,250 | 2,225 | 2,240 | 1,539,500 | 2,240 |
| 2007-05-30 | 2,250 | 2,270 | 2,210 | 2,220 | 1,656,100 | 2,220 |
| 2007-05-29 | 2,265 | 2,280 | 2,245 | 2,260 | 1,284,300 | 2,260 |
| 2007-05-28 | 2,220 | 2,290 | 2,220 | 2,260 | 1,498,400 | 2,260 |
| 2007-05-25 | 2,235 | 2,235 | 2,200 | 2,225 | 1,506,100 | 2,225 |
| 2007-05-24 | 2,265 | 2,270 | 2,195 | 2,230 | 1,535,200 | 2,230 |
| 2007-05-23 | 2,265 | 2,280 | 2,240 | 2,250 | 1,690,500 | 2,250 |
| 2007-05-22 | 2,235 | 2,260 | 2,215 | 2,250 | 2,285,300 | 2,250 |
| 2007-05-21 | 2,230 | 2,270 | 2,205 | 2,215 | 2,092,900 | 2,215 |
| 2007-05-18 | 2,205 | 2,240 | 2,190 | 2,230 | 5,071,600 | 2,230 |
| 2007-05-17 | 2,255 | 2,285 | 2,180 | 2,185 | 4,517,000 | 2,185 |
| 2007-05-16 | 2,295 | 2,305 | 2,250 | 2,250 | 5,325,600 | 2,250 |
| 2007-05-15 | 2,215 | 2,385 | 2,175 | 2,355 | 18,512,400 | 2,355 |
| 2007-05-14 | 2,495 | 2,495 | 2,495 | 2,495 | 225,600 | 2,495 |
| 2007-05-11 | 2,870 | 2,900 | 2,850 | 2,895 | 3,214,300 | 2,895 |
| 2007-05-10 | 2,980 | 2,985 | 2,915 | 2,940 | 2,177,100 | 2,940 |
| 2007-05-09 | 2,955 | 3,030 | 2,950 | 3,010 | 2,727,400 | 3,010 |
| 2007-05-08 | 2,910 | 2,940 | 2,870 | 2,930 | 1,454,000 | 2,930 |
| 2007-05-07 | 2,885 | 2,925 | 2,850 | 2,905 | 1,860,500 | 2,905 |
| 2007-05-02 | 2,800 | 2,840 | 2,760 | 2,805 | 1,809,600 | 2,805 |
| 2007-05-01 | 2,745 | 2,875 | 2,730 | 2,835 | 2,632,300 | 2,835 |
| 2007-04-27 | 2,715 | 2,745 | 2,690 | 2,720 | 1,213,100 | 2,720 |
| 2007-04-26 | 2,755 | 2,760 | 2,715 | 2,715 | 1,165,500 | 2,715 |
| 2007-04-25 | 2,760 | 2,775 | 2,715 | 2,735 | 1,627,600 | 2,735 |
| 2007-04-24 | 2,755 | 2,755 | 2,705 | 2,725 | 1,403,800 | 2,725 |
| 2007-04-23 | 2,765 | 2,825 | 2,745 | 2,765 | 2,225,300 | 2,765 |
| 2007-04-20 | 2,890 | 2,890 | 2,755 | 2,755 | 2,939,100 | 2,755 |
| 2007-04-19 | 2,880 | 2,930 | 2,845 | 2,860 | 2,416,300 | 2,860 |
| 2007-04-18 | 2,740 | 2,935 | 2,735 | 2,900 | 6,001,400 | 2,900 |
| 2007-04-17 | 2,715 | 2,740 | 2,690 | 2,735 | 1,086,500 | 2,735 |
| 2007-04-16 | 2,760 | 2,765 | 2,685 | 2,700 | 1,161,800 | 2,700 |
| 2007-04-13 | 2,765 | 2,785 | 2,735 | 2,735 | 1,188,200 | 2,735 |
| 2007-04-12 | 2,785 | 2,790 | 2,730 | 2,745 | 1,142,400 | 2,745 |
| 2007-04-11 | 2,780 | 2,810 | 2,740 | 2,805 | 1,822,500 | 2,805 |
| 2007-04-10 | 2,715 | 2,810 | 2,700 | 2,785 | 3,088,800 | 2,785 |
| 2007-04-09 | 2,675 | 2,705 | 2,670 | 2,685 | 738,600 | 2,685 |
| 2007-04-06 | 2,680 | 2,690 | 2,650 | 2,660 | 1,006,200 | 2,660 |
| 2007-04-05 | 2,655 | 2,710 | 2,640 | 2,695 | 2,346,400 | 2,695 |
| 2007-04-04 | 2,700 | 2,715 | 2,635 | 2,650 | 2,948,200 | 2,650 |
| 2007-04-03 | 2,755 | 2,775 | 2,670 | 2,725 | 1,944,800 | 2,725 |
| 2007-04-02 | 2,750 | 2,775 | 2,705 | 2,720 | 2,319,300 | 2,720 |
| 2007-03-30 | 2,655 | 2,770 | 2,655 | 2,750 | 4,417,200 | 2,750 |
| 2007-03-29 | 2,555 | 2,645 | 2,555 | 2,620 | 3,013,100 | 2,620 |
| 2007-03-28 | 2,525 | 2,545 | 2,505 | 2,530 | 3,360,500 | 2,530 |
| 2007-03-27 | 2,580 | 2,580 | 2,535 | 2,545 | 1,961,300 | 2,545 |
| 2007-03-26 | 2,610 | 2,645 | 2,595 | 2,600 | 3,536,600 | 2,600 |
| 2007-03-23 | 2,655 | 2,655 | 2,590 | 2,605 | 4,258,100 | 2,605 |
| 2007-03-22 | 2,695 | 2,700 | 2,575 | 2,650 | 3,974,800 | 2,650 |
| 2007-03-20 | 2,735 | 2,740 | 2,635 | 2,655 | 4,031,700 | 2,655 |
| 2007-03-19 | 2,740 | 2,780 | 2,710 | 2,760 | 1,470,400 | 2,760 |
| 2007-03-16 | 2,845 | 2,845 | 2,715 | 2,780 | 1,555,500 | 2,780 |
| 2007-03-15 | 2,855 | 2,875 | 2,845 | 2,850 | 691,200 | 2,850 |
| 2007-03-14 | 2,840 | 2,870 | 2,830 | 2,845 | 1,106,700 | 2,845 |
| 2007-03-13 | 2,945 | 2,950 | 2,910 | 2,910 | 743,100 | 2,910 |
| 2007-03-12 | 2,940 | 2,970 | 2,940 | 2,955 | 555,800 | 2,955 |
| 2007-03-09 | 2,940 | 2,955 | 2,915 | 2,935 | 903,500 | 2,935 |
| 2007-03-08 | 2,850 | 2,935 | 2,830 | 2,935 | 1,684,000 | 2,935 |
| 2007-03-07 | 2,965 | 2,985 | 2,845 | 2,845 | 1,819,500 | 2,845 |
| 2007-03-06 | 2,810 | 2,935 | 2,810 | 2,925 | 1,324,700 | 2,925 |
| 2007-03-05 | 2,880 | 2,880 | 2,810 | 2,840 | 2,253,400 | 2,840 |
| 2007-03-02 | 2,945 | 2,945 | 2,900 | 2,920 | 572,500 | 2,920 |
| 2007-03-01 | 2,980 | 2,980 | 2,915 | 2,940 | 954,100 | 2,940 |
| 2007-02-28 | 2,920 | 2,990 | 2,905 | 2,965 | 1,514,000 | 2,965 |
| 2007-02-27 | 3,080 | 3,100 | 3,020 | 3,060 | 1,160,500 | 3,060 |
| 2007-02-26 | 3,040 | 3,090 | 3,010 | 3,040 | 1,001,700 | 3,040 |
| 2007-02-23 | 3,140 | 3,140 | 3,020 | 3,090 | 1,819,400 | 3,090 |
| 2007-02-22 | 3,030 | 3,160 | 3,020 | 3,140 | 2,394,400 | 3,140 |
| 2007-02-21 | 2,985 | 3,030 | 2,975 | 3,020 | 1,575,500 | 3,020 |
| 2007-02-20 | 2,930 | 2,975 | 2,925 | 2,960 | 1,061,300 | 2,960 |
| 2007-02-19 | 2,960 | 2,965 | 2,910 | 2,935 | 1,086,100 | 2,935 |
| 2007-02-16 | 2,935 | 2,965 | 2,915 | 2,950 | 1,115,400 | 2,950 |
| 2007-02-15 | 2,895 | 2,935 | 2,890 | 2,915 | 1,288,700 | 2,915 |
| 2007-02-14 | 2,875 | 2,900 | 2,820 | 2,880 | 1,663,600 | 2,880 |
| 2007-02-13 | 2,910 | 2,915 | 2,820 | 2,845 | 2,400,000 | 2,845 |
| 2007-02-09 | 2,910 | 2,915 | 2,855 | 2,900 | 2,497,300 | 2,900 |
| 2007-02-08 | 2,930 | 3,020 | 2,790 | 2,840 | 5,858,700 | 2,840 |
| 2007-02-07 | 3,140 | 3,140 | 2,990 | 3,020 | 3,461,100 | 3,020 |
| 2007-02-06 | 3,140 | 3,190 | 3,110 | 3,190 | 1,436,600 | 3,190 |
| 2007-02-05 | 3,200 | 3,200 | 3,070 | 3,080 | 842,900 | 3,080 |
| 2007-02-02 | 3,150 | 3,190 | 3,110 | 3,130 | 1,154,300 | 3,130 |
| 2007-02-01 | 3,130 | 3,140 | 3,070 | 3,070 | 1,000,700 | 3,070 |
| 2007-01-31 | 3,160 | 3,160 | 3,090 | 3,110 | 1,285,600 | 3,110 |
| 2007-01-30 | 3,100 | 3,200 | 3,080 | 3,150 | 1,318,900 | 3,150 |
| 2007-01-29 | 3,080 | 3,160 | 3,080 | 3,090 | 1,102,300 | 3,090 |
| 2007-01-26 | 3,160 | 3,170 | 3,010 | 3,090 | 2,219,200 | 3,090 |
| 2007-01-25 | 3,250 | 3,260 | 3,180 | 3,200 | 1,994,600 | 3,200 |
| 2007-01-24 | 3,240 | 3,250 | 3,190 | 3,220 | 1,802,900 | 3,220 |
| 2007-01-23 | 3,270 | 3,280 | 3,220 | 3,220 | 1,015,300 | 3,220 |
| 2007-01-22 | 3,250 | 3,360 | 3,230 | 3,310 | 1,391,100 | 3,310 |
| 2007-01-19 | 3,280 | 3,310 | 3,190 | 3,250 | 3,232,100 | 3,250 |
| 2007-01-18 | 3,380 | 3,390 | 3,340 | 3,380 | 1,329,900 | 3,380 |
| 2007-01-17 | 3,360 | 3,390 | 3,310 | 3,380 | 1,910,400 | 3,380 |
| 2007-01-16 | 3,240 | 3,450 | 3,230 | 3,410 | 4,657,400 | 3,410 |
| 2007-01-15 | 3,210 | 3,240 | 3,210 | 3,220 | 1,252,300 | 3,220 |
| 2007-01-12 | 3,160 | 3,230 | 3,150 | 3,210 | 1,839,200 | 3,210 |
| 2007-01-11 | 3,130 | 3,170 | 3,120 | 3,150 | 1,526,300 | 3,150 |
| 2007-01-10 | 3,190 | 3,200 | 3,130 | 3,140 | 1,733,400 | 3,140 |
| 2007-01-09 | 3,200 | 3,210 | 3,170 | 3,200 | 1,052,600 | 3,200 |
| 2007-01-05 | 3,210 | 3,210 | 3,150 | 3,180 | 867,700 | 3,180 |
| 2007-01-04 | 3,240 | 3,240 | 3,180 | 3,210 | 551,900 | 3,210 |
分割・併合履歴 ： [2005-09-27]1株→2株