6466 (株)TVE 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 | 305,000 | 309,000 | 303,000 | 307,000 | 63 | 3,070 |
| 2007-12-27 | 310,000 | 312,000 | 306,000 | 310,000 | 56 | 3,100 |
| 2007-12-26 | 316,000 | 322,000 | 307,000 | 311,000 | 108 | 3,110 |
| 2007-12-25 | 323,000 | 323,000 | 308,000 | 311,000 | 173 | 3,110 |
| 2007-12-21 | 298,000 | 320,000 | 295,000 | 313,000 | 154 | 3,130 |
| 2007-12-20 | 296,000 | 305,000 | 292,000 | 295,000 | 254 | 2,950 |
| 2007-12-19 | 311,000 | 322,000 | 288,000 | 292,000 | 481 | 2,920 |
| 2007-12-18 | 318,000 | 327,000 | 302,000 | 314,000 | 545 | 3,140 |
| 2007-12-17 | 352,000 | 352,000 | 325,000 | 333,000 | 183 | 3,330 |
| 2007-12-14 | 366,000 | 370,000 | 337,000 | 352,000 | 225 | 3,520 |
| 2007-12-13 | 373,000 | 383,000 | 359,000 | 362,000 | 171 | 3,620 |
| 2007-12-12 | 372,000 | 378,000 | 366,000 | 378,000 | 152 | 3,780 |
| 2007-12-11 | 378,000 | 388,000 | 375,000 | 380,000 | 189 | 3,800 |
| 2007-12-10 | 398,000 | 398,000 | 375,000 | 379,000 | 229 | 3,790 |
| 2007-12-07 | 394,000 | 404,000 | 388,000 | 393,000 | 307 | 3,930 |
| 2007-12-06 | 404,000 | 406,000 | 376,000 | 393,000 | 635 | 3,930 |
| 2007-12-05 | 405,000 | 408,000 | 386,000 | 402,000 | 259 | 4,020 |
| 2007-12-04 | 422,000 | 425,000 | 407,000 | 408,000 | 278 | 4,080 |
| 2007-12-03 | 420,000 | 434,000 | 405,000 | 434,000 | 333 | 4,340 |
| 2007-11-30 | 400,000 | 428,000 | 397,000 | 428,000 | 335 | 4,280 |
| 2007-11-29 | 400,000 | 412,000 | 394,000 | 395,000 | 241 | 3,950 |
| 2007-11-28 | 397,000 | 399,000 | 381,000 | 390,000 | 279 | 3,900 |
| 2007-11-27 | 382,000 | 403,000 | 380,000 | 402,000 | 200 | 4,020 |
| 2007-11-26 | 390,000 | 405,000 | 358,000 | 387,000 | 613 | 3,870 |
| 2007-11-22 | 414,000 | 414,000 | 374,000 | 383,000 | 847 | 3,830 |
| 2007-11-21 | 420,000 | 433,000 | 415,000 | 415,000 | 612 | 4,150 |
| 2007-11-20 | 496,000 | 525,000 | 491,000 | 515,000 | 333 | 5,150 |
| 2007-11-19 | 560,000 | 570,000 | 527,000 | 536,000 | 262 | 5,360 |
| 2007-11-16 | 580,000 | 586,000 | 560,000 | 570,000 | 144 | 5,700 |
| 2007-11-15 | 597,000 | 604,000 | 588,000 | 588,000 | 96 | 5,880 |
| 2007-11-14 | 610,000 | 615,000 | 588,000 | 593,000 | 150 | 5,930 |
| 2007-11-13 | 566,000 | 610,000 | 566,000 | 591,000 | 93 | 5,910 |
| 2007-11-12 | 560,000 | 576,000 | 555,000 | 568,000 | 73 | 5,680 |
| 2007-11-09 | 585,000 | 612,000 | 585,000 | 585,000 | 137 | 5,850 |
| 2007-11-08 | 575,000 | 600,000 | 570,000 | 595,000 | 220 | 5,950 |
| 2007-11-07 | 639,000 | 639,000 | 599,000 | 599,000 | 322 | 5,990 |
| 2007-11-06 | 622,000 | 649,000 | 622,000 | 638,000 | 201 | 6,380 |
| 2007-11-05 | 655,000 | 663,000 | 623,000 | 623,000 | 234 | 6,230 |
| 2007-11-02 | 652,000 | 673,000 | 646,000 | 664,000 | 164 | 6,640 |
| 2007-11-01 | 685,000 | 685,000 | 668,000 | 672,000 | 251 | 6,720 |
| 2007-10-31 | 683,000 | 688,000 | 672,000 | 685,000 | 382 | 6,850 |
| 2007-10-30 | 675,000 | 685,000 | 662,000 | 685,000 | 471 | 6,850 |
| 2007-10-29 | 649,000 | 670,000 | 647,000 | 666,000 | 299 | 6,660 |
| 2007-10-26 | 624,000 | 649,000 | 623,000 | 645,000 | 102 | 6,450 |
| 2007-10-25 | 644,000 | 645,000 | 625,000 | 634,000 | 134 | 6,340 |
| 2007-10-24 | 641,000 | 649,000 | 636,000 | 644,000 | 192 | 6,440 |
| 2007-10-23 | 631,000 | 650,000 | 624,000 | 636,000 | 104 | 6,360 |
| 2007-10-22 | 613,000 | 638,000 | 611,000 | 621,000 | 149 | 6,210 |
| 2007-10-19 | 643,000 | 655,000 | 634,000 | 653,000 | 115 | 6,530 |
| 2007-10-18 | 630,000 | 656,000 | 630,000 | 650,000 | 291 | 6,500 |
| 2007-10-17 | 663,000 | 676,000 | 628,000 | 650,000 | 311 | 6,500 |
| 2007-10-16 | 679,000 | 688,000 | 664,000 | 678,000 | 333 | 6,780 |
| 2007-10-15 | 680,000 | 689,000 | 675,000 | 684,000 | 332 | 6,840 |
| 2007-10-12 | 669,000 | 685,000 | 666,000 | 670,000 | 427 | 6,700 |
| 2007-10-11 | 674,000 | 680,000 | 657,000 | 671,000 | 303 | 6,710 |
| 2007-10-10 | 690,000 | 690,000 | 665,000 | 669,000 | 465 | 6,690 |
| 2007-10-09 | 657,000 | 692,000 | 654,000 | 673,000 | 1,313 | 6,730 |
| 2007-10-05 | 657,000 | 657,000 | 638,000 | 650,000 | 507 | 6,500 |
| 2007-10-04 | 640,000 | 665,000 | 635,000 | 659,000 | 1,402 | 6,590 |
| 2007-10-03 | 620,000 | 647,000 | 615,000 | 643,000 | 831 | 6,430 |
| 2007-10-02 | 620,000 | 627,000 | 611,000 | 622,000 | 459 | 6,220 |
| 2007-10-01 | 623,000 | 628,000 | 612,000 | 617,000 | 370 | 6,170 |
| 2007-09-28 | 620,000 | 631,000 | 610,000 | 622,000 | 994 | 6,220 |
| 2007-09-27 | 610,000 | 618,000 | 595,000 | 611,000 | 1,012 | 6,110 |
| 2007-09-26 | 571,000 | 603,000 | 566,000 | 600,000 | 1,144 | 6,000 |
| 2007-09-25 | 557,000 | 564,000 | 550,000 | 551,000 | 132 | 5,510 |
| 2007-09-21 | 569,000 | 573,000 | 557,000 | 566,000 | 218 | 5,660 |
| 2007-09-20 | 561,000 | 574,000 | 550,000 | 573,000 | 204 | 5,730 |
| 2007-09-19 | 550,000 | 565,000 | 547,000 | 564,000 | 352 | 5,640 |
| 2007-09-18 | 551,000 | 556,000 | 538,000 | 539,000 | 172 | 5,390 |
| 2007-09-14 | 555,000 | 561,000 | 548,000 | 560,000 | 226 | 5,600 |
| 2007-09-13 | 547,000 | 564,000 | 547,000 | 558,000 | 232 | 5,580 |
| 2007-09-12 | 563,000 | 575,000 | 545,000 | 549,000 | 447 | 5,490 |
| 2007-09-11 | 576,000 | 582,000 | 555,000 | 555,000 | 405 | 5,550 |
| 2007-09-10 | 570,000 | 588,000 | 566,000 | 579,000 | 176 | 5,790 |
| 2007-09-07 | 581,000 | 594,000 | 578,000 | 590,000 | 187 | 5,900 |
| 2007-09-06 | 575,000 | 585,000 | 566,000 | 582,000 | 498 | 5,820 |
| 2007-09-05 | 611,000 | 620,000 | 580,000 | 580,000 | 607 | 5,800 |
| 2007-09-04 | 578,000 | 621,000 | 578,000 | 607,000 | 1,039 | 6,070 |
| 2007-09-03 | 569,000 | 592,000 | 562,000 | 588,000 | 900 | 5,880 |
| 2007-08-31 | 547,000 | 556,000 | 534,000 | 554,000 | 510 | 5,540 |
| 2007-08-30 | 548,000 | 550,000 | 532,000 | 548,000 | 326 | 5,480 |
| 2007-08-29 | 522,000 | 542,000 | 522,000 | 529,000 | 435 | 5,290 |
| 2007-08-28 | 566,000 | 570,000 | 552,000 | 552,000 | 188 | 5,520 |
| 2007-08-27 | 573,000 | 575,000 | 558,000 | 573,000 | 227 | 5,730 |
| 2007-08-24 | 575,000 | 575,000 | 555,000 | 564,000 | 277 | 5,640 |
| 2007-08-23 | 547,000 | 565,000 | 541,000 | 565,000 | 460 | 5,650 |
| 2007-08-22 | 518,000 | 540,000 | 517,000 | 528,000 | 467 | 5,280 |
| 2007-08-21 | 536,000 | 556,000 | 520,000 | 522,000 | 623 | 5,220 |
| 2007-08-20 | 560,000 | 564,000 | 530,000 | 542,000 | 503 | 5,420 |
| 2007-08-17 | 590,000 | 598,000 | 510,000 | 520,000 | 827 | 5,200 |
| 2007-08-16 | 600,000 | 618,000 | 570,000 | 600,000 | 637 | 6,000 |
| 2007-08-15 | 624,000 | 646,000 | 616,000 | 624,000 | 713 | 6,240 |
| 2007-08-14 | 609,000 | 657,000 | 608,000 | 637,000 | 1,538 | 6,370 |
| 2007-08-13 | 590,000 | 613,000 | 583,000 | 600,000 | 474 | 6,000 |
| 2007-08-10 | 566,000 | 592,000 | 560,000 | 570,000 | 625 | 5,700 |
| 2007-08-09 | 623,000 | 630,000 | 566,000 | 586,000 | 673 | 5,860 |
| 2007-08-08 | 640,000 | 654,000 | 611,000 | 621,000 | 525 | 6,210 |
| 2007-08-07 | 657,000 | 663,000 | 640,000 | 641,000 | 287 | 6,410 |
| 2007-08-06 | 636,000 | 658,000 | 633,000 | 650,000 | 235 | 6,500 |
| 2007-08-03 | 655,000 | 662,000 | 645,000 | 656,000 | 603 | 6,560 |
| 2007-08-02 | 634,000 | 647,000 | 611,000 | 645,000 | 649 | 6,450 |
| 2007-08-01 | 652,000 | 659,000 | 622,000 | 624,000 | 732 | 6,240 |
| 2007-07-31 | 678,000 | 683,000 | 656,000 | 656,000 | 520 | 6,560 |
| 2007-07-30 | 659,000 | 672,000 | 649,000 | 671,000 | 905 | 6,710 |
| 2007-07-27 | 650,000 | 694,000 | 647,000 | 669,000 | 1,426 | 6,690 |
| 2007-07-26 | 688,000 | 692,000 | 658,000 | 673,000 | 2,376 | 6,730 |
| 2007-07-25 | 640,000 | 698,000 | 635,000 | 681,000 | 6,884 | 6,810 |
| 2007-07-24 | 629,000 | 631,000 | 595,000 | 613,000 | 1,239 | 6,130 |
| 2007-07-23 | 559,000 | 628,000 | 555,000 | 622,000 | 1,750 | 6,220 |
| 2007-07-20 | 580,000 | 597,000 | 566,000 | 569,000 | 505 | 5,690 |
| 2007-07-19 | 604,000 | 614,000 | 577,000 | 586,000 | 952 | 5,860 |
| 2007-07-18 | 569,000 | 621,000 | 552,000 | 603,000 | 1,407 | 6,030 |
| 2007-07-17 | 607,000 | 614,000 | 576,000 | 582,000 | 988 | 5,820 |
| 2007-07-13 | 622,000 | 623,000 | 576,000 | 615,000 | 2,367 | 6,150 |
| 2007-07-12 | 688,000 | 688,000 | 577,000 | 592,000 | 3,398 | 5,920 |
| 2007-07-11 | 642,000 | 693,000 | 628,000 | 669,000 | 5,311 | 6,690 |
| 2007-07-10 | 593,000 | 664,000 | 593,000 | 662,000 | 3,345 | 6,620 |
| 2007-07-09 | 580,000 | 588,000 | 560,000 | 583,000 | 705 | 5,830 |
| 2007-07-06 | 570,000 | 593,000 | 548,000 | 564,000 | 1,432 | 5,640 |
| 2007-07-05 | 619,000 | 639,000 | 556,000 | 570,000 | 2,289 | 5,700 |
| 2007-07-04 | 580,000 | 635,000 | 571,000 | 614,000 | 2,445 | 6,140 |
| 2007-07-03 | 591,000 | 595,000 | 566,000 | 590,000 | 1,699 | 5,900 |
| 2007-07-02 | 520,000 | 591,000 | 515,000 | 585,000 | 2,431 | 5,850 |
| 2007-06-29 | 530,000 | 544,000 | 514,000 | 529,000 | 1,457 | 5,290 |
| 2007-06-28 | 475,000 | 513,000 | 475,000 | 513,000 | 1,416 | 5,130 |
| 2007-06-27 | 468,000 | 474,000 | 457,000 | 463,000 | 814 | 4,630 |
| 2007-06-26 | 456,000 | 460,000 | 447,000 | 453,000 | 220 | 4,530 |
| 2007-06-25 | 455,000 | 458,000 | 439,000 | 444,000 | 261 | 4,440 |
| 2007-06-22 | 457,000 | 474,000 | 454,000 | 460,000 | 597 | 4,600 |
| 2007-06-21 | 425,000 | 467,000 | 425,000 | 460,000 | 922 | 4,600 |
| 2007-06-20 | 435,000 | 443,000 | 426,000 | 430,000 | 518 | 4,300 |
| 2007-06-19 | 415,000 | 438,000 | 413,000 | 425,000 | 410 | 4,250 |
| 2007-06-18 | 416,000 | 418,000 | 408,000 | 413,000 | 142 | 4,130 |
| 2007-06-15 | 391,000 | 417,000 | 391,000 | 402,000 | 201 | 4,020 |
| 2007-06-14 | 397,000 | 399,000 | 385,000 | 386,000 | 76 | 3,860 |
| 2007-06-13 | 387,000 | 392,000 | 384,000 | 385,000 | 94 | 3,850 |
| 2007-06-12 | 387,000 | 393,000 | 385,000 | 392,000 | 144 | 3,920 |
| 2007-06-11 | 404,000 | 404,000 | 383,000 | 383,000 | 151 | 3,830 |
| 2007-06-08 | 404,000 | 404,000 | 396,000 | 398,000 | 82 | 3,980 |
| 2007-06-07 | 401,000 | 412,000 | 401,000 | 409,000 | 93 | 4,090 |
| 2007-06-06 | 415,000 | 418,000 | 403,000 | 408,000 | 123 | 4,080 |
| 2007-06-05 | 422,000 | 425,000 | 413,000 | 417,000 | 151 | 4,170 |
| 2007-06-04 | 410,000 | 427,000 | 405,000 | 425,000 | 280 | 4,250 |
| 2007-06-01 | 395,000 | 412,000 | 394,000 | 410,000 | 145 | 4,100 |
| 2007-05-31 | 411,000 | 412,000 | 396,000 | 400,000 | 194 | 4,000 |
| 2007-05-30 | 421,000 | 422,000 | 400,000 | 413,000 | 203 | 4,130 |
| 2007-05-29 | 414,000 | 420,000 | 400,000 | 420,000 | 470 | 4,200 |
| 2007-05-28 | 362,000 | 407,000 | 352,000 | 406,000 | 481 | 4,060 |
| 2007-05-25 | 362,000 | 368,000 | 357,000 | 357,000 | 106 | 3,570 |
| 2007-05-24 | 362,000 | 375,000 | 362,000 | 366,000 | 86 | 3,660 |
| 2007-05-23 | 383,000 | 388,000 | 362,000 | 362,000 | 292 | 3,620 |
| 2007-05-22 | 390,000 | 398,000 | 378,000 | 381,000 | 112 | 3,810 |
| 2007-05-21 | 381,000 | 388,000 | 373,000 | 385,000 | 88 | 3,850 |
| 2007-05-18 | 400,000 | 400,000 | 371,000 | 376,000 | 195 | 3,760 |
| 2007-05-17 | 383,000 | 403,000 | 383,000 | 401,000 | 110 | 4,010 |
| 2007-05-16 | 373,000 | 405,000 | 356,000 | 390,000 | 501 | 3,900 |
| 2007-05-15 | 413,000 | 413,000 | 383,000 | 384,000 | 421 | 3,840 |
| 2007-05-14 | 434,000 | 439,000 | 428,000 | 428,000 | 124 | 4,280 |
| 2007-05-11 | 439,000 | 443,000 | 436,000 | 437,000 | 104 | 4,370 |
| 2007-05-10 | 441,000 | 448,000 | 437,000 | 447,000 | 162 | 4,470 |
| 2007-05-09 | 452,000 | 452,000 | 442,000 | 445,000 | 85 | 4,450 |
| 2007-05-08 | 454,000 | 456,000 | 438,000 | 455,000 | 243 | 4,550 |
| 2007-05-07 | 463,000 | 463,000 | 451,000 | 454,000 | 263 | 4,540 |
| 2007-05-02 | 460,000 | 467,000 | 456,000 | 462,000 | 369 | 4,620 |
| 2007-05-01 | 445,000 | 468,000 | 441,000 | 465,000 | 848 | 4,650 |
| 2007-04-27 | 450,000 | 461,000 | 443,000 | 450,000 | 1,051 | 4,500 |
| 2007-04-26 | 429,000 | 451,000 | 420,000 | 450,000 | 1,201 | 4,500 |
| 2007-04-25 | 419,000 | 428,000 | 414,000 | 428,000 | 330 | 4,280 |
| 2007-04-24 | 409,000 | 419,000 | 405,000 | 409,000 | 146 | 4,090 |
| 2007-04-23 | 421,000 | 423,000 | 407,000 | 415,000 | 206 | 4,150 |
| 2007-04-20 | 418,000 | 438,000 | 418,000 | 424,000 | 365 | 4,240 |
| 2007-04-19 | 435,000 | 440,000 | 417,000 | 419,000 | 393 | 4,190 |
| 2007-04-18 | 434,000 | 442,000 | 428,000 | 430,000 | 504 | 4,300 |
| 2007-04-17 | 415,000 | 445,000 | 415,000 | 444,000 | 863 | 4,440 |
| 2007-04-16 | 424,000 | 428,000 | 412,000 | 412,000 | 284 | 4,120 |
| 2007-04-13 | 445,000 | 449,000 | 423,000 | 429,000 | 962 | 4,290 |
| 2007-04-12 | 396,000 | 445,000 | 396,000 | 442,000 | 1,767 | 4,420 |
| 2007-04-11 | 374,000 | 402,000 | 373,000 | 395,000 | 701 | 3,950 |
| 2007-04-10 | 383,000 | 389,000 | 372,000 | 378,000 | 397 | 3,780 |
| 2007-04-09 | 403,000 | 406,000 | 388,000 | 392,000 | 408 | 3,920 |
| 2007-04-06 | 414,000 | 420,000 | 396,000 | 408,000 | 487 | 4,080 |
| 2007-04-05 | 419,000 | 431,000 | 413,000 | 414,000 | 677 | 4,140 |
| 2007-04-04 | 419,000 | 438,000 | 411,000 | 428,000 | 1,581 | 4,280 |
| 2007-04-03 | 379,000 | 410,000 | 372,000 | 410,000 | 856 | 4,100 |
| 2007-04-02 | 401,000 | 408,000 | 366,000 | 370,000 | 764 | 3,700 |
| 2007-03-30 | 390,000 | 400,000 | 385,000 | 386,000 | 963 | 3,860 |
| 2007-03-29 | 342,000 | 390,000 | 340,000 | 379,000 | 884 | 3,790 |
| 2007-03-28 | 339,000 | 349,000 | 338,000 | 345,000 | 347 | 3,450 |
| 2007-03-27 | 343,000 | 348,000 | 335,000 | 348,000 | 142 | 3,480 |
| 2007-03-26 | 345,000 | 353,000 | 340,000 | 350,000 | 492 | 3,500 |
| 2007-03-23 | 326,000 | 336,000 | 321,000 | 333,000 | 315 | 3,330 |
| 2007-03-22 | 314,000 | 329,000 | 314,000 | 322,000 | 253 | 3,220 |
| 2007-03-20 | 312,000 | 314,000 | 307,000 | 314,000 | 85 | 3,140 |
| 2007-03-19 | 319,000 | 323,000 | 311,000 | 313,000 | 207 | 3,130 |
| 2007-03-16 | 309,000 | 318,000 | 307,000 | 310,000 | 510 | 3,100 |
| 2007-03-15 | 286,000 | 319,000 | 286,000 | 319,000 | 1,027 | 3,190 |
| 2007-03-14 | 268,000 | 279,000 | 268,000 | 279,000 | 108 | 2,790 |
| 2007-03-13 | 262,000 | 264,000 | 262,000 | 264,000 | 15 | 2,640 |
| 2007-03-12 | 265,000 | 265,000 | 261,000 | 262,000 | 53 | 2,620 |
| 2007-03-09 | 266,000 | 267,000 | 262,000 | 266,000 | 17 | 2,660 |
| 2007-03-08 | 260,000 | 266,000 | 260,000 | 265,000 | 3 | 2,650 |
| 2007-03-07 | 263,000 | 263,000 | 260,000 | 260,000 | 11 | 2,600 |
| 2007-03-06 | 255,000 | 260,000 | 255,000 | 259,000 | 50 | 2,590 |
| 2007-03-05 | 256,000 | 262,000 | 256,000 | 256,000 | 20 | 2,560 |
| 2007-03-02 | 267,000 | 267,000 | 263,000 | 263,000 | 8 | 2,630 |
| 2007-03-01 | 270,000 | 274,000 | 260,000 | 265,000 | 56 | 2,650 |
| 2007-02-28 | 255,000 | 275,000 | 255,000 | 274,000 | 87 | 2,740 |
| 2007-02-27 | 283,000 | 284,000 | 279,000 | 279,000 | 17 | 2,790 |
| 2007-02-26 | 287,000 | 287,000 | 282,000 | 283,000 | 58 | 2,830 |
| 2007-02-23 | 284,000 | 286,000 | 278,000 | 286,000 | 63 | 2,860 |
| 2007-02-22 | 282,000 | 283,000 | 278,000 | 283,000 | 62 | 2,830 |
| 2007-02-21 | 280,000 | 283,000 | 279,000 | 279,000 | 37 | 2,790 |
| 2007-02-20 | 278,000 | 279,000 | 276,000 | 279,000 | 88 | 2,790 |
| 2007-02-19 | 277,000 | 279,000 | 275,000 | 276,000 | 169 | 2,760 |
| 2007-02-16 | 265,000 | 269,000 | 265,000 | 269,000 | 14 | 2,690 |
| 2007-02-15 | 265,000 | 265,000 | 265,000 | 265,000 | 3 | 2,650 |
| 2007-02-14 | 266,000 | 268,000 | 264,000 | 265,000 | 24 | 2,650 |
| 2007-02-13 | 268,000 | 270,000 | 266,000 | 266,000 | 65 | 2,660 |
| 2007-02-09 | 259,000 | 267,000 | 259,000 | 267,000 | 25 | 2,670 |
| 2007-02-08 | 259,000 | 262,000 | 256,000 | 260,000 | 15 | 2,600 |
| 2007-02-07 | 260,000 | 260,000 | 254,000 | 260,000 | 18 | 2,600 |
| 2007-02-06 | 264,000 | 264,000 | 261,000 | 261,000 | 4 | 2,610 |
| 2007-02-05 | 261,000 | 265,000 | 260,000 | 262,000 | 90 | 2,620 |
| 2007-02-02 | 264,000 | 264,000 | 261,000 | 262,000 | 17 | 2,620 |
| 2007-02-01 | 265,000 | 266,000 | 264,000 | 264,000 | 11 | 2,640 |
| 2007-01-31 | 266,000 | 266,000 | 265,000 | 265,000 | 5 | 2,650 |
| 2007-01-30 | 265,000 | 266,000 | 264,000 | 265,000 | 20 | 2,650 |
| 2007-01-29 | 269,000 | 269,000 | 261,000 | 264,000 | 28 | 2,640 |
| 2007-01-26 | 275,000 | 275,000 | 268,000 | 272,000 | 30 | 2,720 |
| 2007-01-25 | 269,000 | 274,000 | 266,000 | 274,000 | 86 | 2,740 |
| 2007-01-24 | 263,000 | 279,000 | 258,000 | 279,000 | 159 | 2,790 |
| 2007-01-23 | 259,000 | 260,000 | 257,000 | 258,000 | 19 | 2,580 |
| 2007-01-22 | 257,000 | 260,000 | 256,000 | 257,000 | 80 | 2,570 |
| 2007-01-19 | 255,000 | 257,000 | 254,000 | 255,000 | 13 | 2,550 |
| 2007-01-18 | 251,000 | 258,000 | 251,000 | 258,000 | 47 | 2,580 |
| 2007-01-17 | 252,000 | 256,000 | 252,000 | 255,000 | 19 | 2,550 |
| 2007-01-16 | 255,000 | 255,000 | 250,000 | 250,000 | 9 | 2,500 |
| 2007-01-15 | 254,000 | 254,000 | 248,000 | 252,000 | 24 | 2,520 |
| 2007-01-12 | 265,000 | 265,000 | 251,000 | 252,000 | 41 | 2,520 |
| 2007-01-11 | 261,000 | 261,000 | 257,000 | 260,000 | 20 | 2,600 |
| 2007-01-10 | 270,000 | 270,000 | 262,000 | 262,000 | 28 | 2,620 |
| 2007-01-09 | 270,000 | 270,000 | 266,000 | 268,000 | 31 | 2,680 |
| 2007-01-05 | 266,000 | 268,000 | 262,000 | 262,000 | 38 | 2,620 |
| 2007-01-04 | 258,000 | 268,000 | 258,000 | 268,000 | 53 | 2,680 |
分割・併合履歴 ： [2009-01-05]1株→100株