7453 (株)良品計画 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 | 6,770 | 6,830 | 6,730 | 6,750 | 43,500 | 675 |
| 2007-12-27 | 6,900 | 6,910 | 6,820 | 6,910 | 97,900 | 691 |
| 2007-12-26 | 6,860 | 6,890 | 6,760 | 6,890 | 79,500 | 689 |
| 2007-12-25 | 6,770 | 6,870 | 6,740 | 6,790 | 97,900 | 679 |
| 2007-12-21 | 6,720 | 6,790 | 6,640 | 6,700 | 172,000 | 670 |
| 2007-12-20 | 6,650 | 6,700 | 6,510 | 6,590 | 236,900 | 659 |
| 2007-12-19 | 6,700 | 6,740 | 6,570 | 6,640 | 246,100 | 664 |
| 2007-12-18 | 6,730 | 6,890 | 6,710 | 6,750 | 435,200 | 675 |
| 2007-12-17 | 6,890 | 6,960 | 6,600 | 6,630 | 515,900 | 663 |
| 2007-12-14 | 7,140 | 7,200 | 7,090 | 7,090 | 171,400 | 709 |
| 2007-12-13 | 7,200 | 7,200 | 7,040 | 7,050 | 141,500 | 705 |
| 2007-12-12 | 7,220 | 7,260 | 7,190 | 7,230 | 153,200 | 723 |
| 2007-12-11 | 7,240 | 7,350 | 7,240 | 7,310 | 94,800 | 731 |
| 2007-12-10 | 7,340 | 7,420 | 7,210 | 7,220 | 238,600 | 722 |
| 2007-12-07 | 7,400 | 7,500 | 7,310 | 7,310 | 230,300 | 731 |
| 2007-12-06 | 7,240 | 7,450 | 7,180 | 7,440 | 550,900 | 744 |
| 2007-12-05 | 6,790 | 7,100 | 6,790 | 7,070 | 477,100 | 707 |
| 2007-12-04 | 6,850 | 6,870 | 6,780 | 6,790 | 140,400 | 679 |
| 2007-12-03 | 6,700 | 6,890 | 6,700 | 6,810 | 316,600 | 681 |
| 2007-11-30 | 6,880 | 6,950 | 6,810 | 6,860 | 513,300 | 686 |
| 2007-11-29 | 6,890 | 6,990 | 6,850 | 6,970 | 247,100 | 697 |
| 2007-11-28 | 6,990 | 6,990 | 6,780 | 6,830 | 213,800 | 683 |
| 2007-11-27 | 6,770 | 7,000 | 6,690 | 6,980 | 312,900 | 698 |
| 2007-11-26 | 6,570 | 6,920 | 6,550 | 6,870 | 382,700 | 687 |
| 2007-11-22 | 6,330 | 6,540 | 6,330 | 6,520 | 237,300 | 652 |
| 2007-11-21 | 6,490 | 6,530 | 6,350 | 6,430 | 337,700 | 643 |
| 2007-11-20 | 6,540 | 6,560 | 6,380 | 6,560 | 266,500 | 656 |
| 2007-11-19 | 6,750 | 6,800 | 6,640 | 6,640 | 131,800 | 664 |
| 2007-11-16 | 6,670 | 6,750 | 6,590 | 6,750 | 246,400 | 675 |
| 2007-11-15 | 6,830 | 6,850 | 6,670 | 6,680 | 220,200 | 668 |
| 2007-11-14 | 6,680 | 6,920 | 6,650 | 6,870 | 205,800 | 687 |
| 2007-11-13 | 6,550 | 6,710 | 6,460 | 6,630 | 202,500 | 663 |
| 2007-11-12 | 6,600 | 6,600 | 6,450 | 6,550 | 136,400 | 655 |
| 2007-11-09 | 6,810 | 6,930 | 6,710 | 6,740 | 262,100 | 674 |
| 2007-11-08 | 7,020 | 7,020 | 6,750 | 6,810 | 360,600 | 681 |
| 2007-11-07 | 7,270 | 7,270 | 7,120 | 7,120 | 269,600 | 712 |
| 2007-11-06 | 7,080 | 7,250 | 7,080 | 7,210 | 196,800 | 721 |
| 2007-11-05 | 7,080 | 7,130 | 7,040 | 7,070 | 180,400 | 707 |
| 2007-11-02 | 7,090 | 7,110 | 7,020 | 7,070 | 288,200 | 707 |
| 2007-11-01 | 7,310 | 7,330 | 7,260 | 7,290 | 150,000 | 729 |
| 2007-10-31 | 7,190 | 7,270 | 7,160 | 7,240 | 224,100 | 724 |
| 2007-10-30 | 7,240 | 7,240 | 7,080 | 7,130 | 218,800 | 713 |
| 2007-10-29 | 7,090 | 7,240 | 7,050 | 7,100 | 263,000 | 710 |
| 2007-10-26 | 7,160 | 7,190 | 7,110 | 7,140 | 162,100 | 714 |
| 2007-10-25 | 7,210 | 7,220 | 6,930 | 7,060 | 386,500 | 706 |
| 2007-10-24 | 7,380 | 7,520 | 7,300 | 7,380 | 299,900 | 738 |
| 2007-10-23 | 7,260 | 7,460 | 7,200 | 7,360 | 393,800 | 736 |
| 2007-10-22 | 6,770 | 7,070 | 6,740 | 7,030 | 215,200 | 703 |
| 2007-10-19 | 7,010 | 7,020 | 6,960 | 6,990 | 152,800 | 699 |
| 2007-10-18 | 7,100 | 7,220 | 7,060 | 7,090 | 270,300 | 709 |
| 2007-10-17 | 7,000 | 7,300 | 6,960 | 7,120 | 613,800 | 712 |
| 2007-10-16 | 7,100 | 7,220 | 6,830 | 6,850 | 469,700 | 685 |
| 2007-10-15 | 7,250 | 7,260 | 7,050 | 7,140 | 158,500 | 714 |
| 2007-10-12 | 7,200 | 7,360 | 7,160 | 7,290 | 303,100 | 729 |
| 2007-10-11 | 7,070 | 7,150 | 6,940 | 7,100 | 202,900 | 710 |
| 2007-10-10 | 7,030 | 7,060 | 6,950 | 6,990 | 204,700 | 699 |
| 2007-10-09 | 6,910 | 7,040 | 6,890 | 6,970 | 150,800 | 697 |
| 2007-10-05 | 6,760 | 7,020 | 6,730 | 6,960 | 214,900 | 696 |
| 2007-10-04 | 6,810 | 6,970 | 6,770 | 6,840 | 226,200 | 684 |
| 2007-10-03 | 6,950 | 6,980 | 6,760 | 6,900 | 278,200 | 690 |
| 2007-10-02 | 6,800 | 6,950 | 6,770 | 6,920 | 363,600 | 692 |
| 2007-10-01 | 6,640 | 6,740 | 6,620 | 6,660 | 240,300 | 666 |
| 2007-09-28 | 6,830 | 6,830 | 6,550 | 6,610 | 291,600 | 661 |
| 2007-09-27 | 6,640 | 6,780 | 6,600 | 6,700 | 413,000 | 670 |
| 2007-09-26 | 6,440 | 6,590 | 6,400 | 6,540 | 222,700 | 654 |
| 2007-09-25 | 6,300 | 6,430 | 6,050 | 6,370 | 463,300 | 637 |
| 2007-09-21 | 6,550 | 6,590 | 6,370 | 6,440 | 529,000 | 644 |
| 2007-09-20 | 6,950 | 6,950 | 6,590 | 6,650 | 407,900 | 665 |
| 2007-09-19 | 7,030 | 7,030 | 6,940 | 6,970 | 155,300 | 697 |
| 2007-09-18 | 6,950 | 7,020 | 6,840 | 6,920 | 212,600 | 692 |
| 2007-09-14 | 6,930 | 6,940 | 6,870 | 6,940 | 260,600 | 694 |
| 2007-09-13 | 7,110 | 7,140 | 6,890 | 6,930 | 208,900 | 693 |
| 2007-09-12 | 7,150 | 7,160 | 6,910 | 7,010 | 414,100 | 701 |
| 2007-09-11 | 7,230 | 7,230 | 7,050 | 7,170 | 273,600 | 717 |
| 2007-09-10 | 7,440 | 7,450 | 7,060 | 7,230 | 415,400 | 723 |
| 2007-09-07 | 7,310 | 7,490 | 7,280 | 7,450 | 136,400 | 745 |
| 2007-09-06 | 7,250 | 7,430 | 7,210 | 7,410 | 130,500 | 741 |
| 2007-09-05 | 7,530 | 7,540 | 7,370 | 7,450 | 217,400 | 745 |
| 2007-09-04 | 7,620 | 7,620 | 7,320 | 7,430 | 403,800 | 743 |
| 2007-09-03 | 7,540 | 7,680 | 7,510 | 7,620 | 188,400 | 762 |
| 2007-08-31 | 7,490 | 7,530 | 7,400 | 7,490 | 182,400 | 749 |
| 2007-08-30 | 7,690 | 7,690 | 7,490 | 7,540 | 152,300 | 754 |
| 2007-08-29 | 7,600 | 7,650 | 7,540 | 7,590 | 182,000 | 759 |
| 2007-08-28 | 7,570 | 7,710 | 7,490 | 7,700 | 158,300 | 770 |
| 2007-08-27 | 7,650 | 7,790 | 7,640 | 7,720 | 126,500 | 772 |
| 2007-08-24 | 7,620 | 7,660 | 7,460 | 7,640 | 236,800 | 764 |
| 2007-08-23 | 7,730 | 7,850 | 7,670 | 7,700 | 377,600 | 770 |
| 2007-08-22 | 7,490 | 7,630 | 7,480 | 7,570 | 219,300 | 757 |
| 2007-08-21 | 7,310 | 7,520 | 7,230 | 7,440 | 183,100 | 744 |
| 2007-08-20 | 7,160 | 7,360 | 7,120 | 7,300 | 237,900 | 730 |
| 2007-08-17 | 7,040 | 7,380 | 7,040 | 7,150 | 366,900 | 715 |
| 2007-08-16 | 7,220 | 7,270 | 7,020 | 7,240 | 302,500 | 724 |
| 2007-08-15 | 7,190 | 7,280 | 7,100 | 7,220 | 203,500 | 722 |
| 2007-08-14 | 7,150 | 7,200 | 7,020 | 7,180 | 275,600 | 718 |
| 2007-08-13 | 7,450 | 7,450 | 7,160 | 7,290 | 295,900 | 729 |
| 2007-08-10 | 7,290 | 7,720 | 7,280 | 7,530 | 677,700 | 753 |
| 2007-08-09 | 7,220 | 7,270 | 7,120 | 7,190 | 473,100 | 719 |
| 2007-08-08 | 6,840 | 7,050 | 6,820 | 7,020 | 279,000 | 702 |
| 2007-08-07 | 6,890 | 6,940 | 6,790 | 6,800 | 194,400 | 680 |
| 2007-08-06 | 6,810 | 6,930 | 6,810 | 6,880 | 259,100 | 688 |
| 2007-08-03 | 6,910 | 6,980 | 6,820 | 6,850 | 240,900 | 685 |
| 2007-08-02 | 6,940 | 6,980 | 6,830 | 6,930 | 241,300 | 693 |
| 2007-08-01 | 7,110 | 7,110 | 6,820 | 6,870 | 423,000 | 687 |
| 2007-07-31 | 7,120 | 7,190 | 7,040 | 7,140 | 133,900 | 714 |
| 2007-07-30 | 7,000 | 7,110 | 6,900 | 7,090 | 192,400 | 709 |
| 2007-07-27 | 6,990 | 7,200 | 6,920 | 7,030 | 432,700 | 703 |
| 2007-07-26 | 7,360 | 7,360 | 7,090 | 7,090 | 303,800 | 709 |
| 2007-07-25 | 7,370 | 7,400 | 7,230 | 7,290 | 310,800 | 729 |
| 2007-07-24 | 7,220 | 7,540 | 7,220 | 7,530 | 275,600 | 753 |
| 2007-07-23 | 7,360 | 7,360 | 7,250 | 7,280 | 249,100 | 728 |
| 2007-07-20 | 7,470 | 7,500 | 7,340 | 7,370 | 423,400 | 737 |
| 2007-07-19 | 7,440 | 7,660 | 7,440 | 7,630 | 432,700 | 763 |
| 2007-07-18 | 7,480 | 7,500 | 7,300 | 7,350 | 219,900 | 735 |
| 2007-07-17 | 7,400 | 7,500 | 7,380 | 7,470 | 305,100 | 747 |
| 2007-07-13 | 7,510 | 7,540 | 7,280 | 7,350 | 382,500 | 735 |
| 2007-07-12 | 7,640 | 7,680 | 7,400 | 7,450 | 378,900 | 745 |
| 2007-07-11 | 7,590 | 7,640 | 7,560 | 7,620 | 301,900 | 762 |
| 2007-07-10 | 7,850 | 7,850 | 7,600 | 7,690 | 314,500 | 769 |
| 2007-07-09 | 7,910 | 7,980 | 7,870 | 7,880 | 301,300 | 788 |
| 2007-07-06 | 7,890 | 7,900 | 7,780 | 7,810 | 230,800 | 781 |
| 2007-07-05 | 7,670 | 7,930 | 7,660 | 7,890 | 438,200 | 789 |
| 2007-07-04 | 7,560 | 7,710 | 7,540 | 7,690 | 247,500 | 769 |
| 2007-07-03 | 7,480 | 7,530 | 7,450 | 7,500 | 121,400 | 750 |
| 2007-07-02 | 7,620 | 7,620 | 7,450 | 7,470 | 336,100 | 747 |
| 2007-06-29 | 7,700 | 7,700 | 7,530 | 7,630 | 297,100 | 763 |
| 2007-06-28 | 7,550 | 7,740 | 7,500 | 7,650 | 855,500 | 765 |
| 2007-06-27 | 7,300 | 7,470 | 7,290 | 7,360 | 661,500 | 736 |
| 2007-06-26 | 7,090 | 7,110 | 6,960 | 7,030 | 127,800 | 703 |
| 2007-06-25 | 7,100 | 7,150 | 7,090 | 7,090 | 88,700 | 709 |
| 2007-06-22 | 7,130 | 7,150 | 7,100 | 7,140 | 129,600 | 714 |
| 2007-06-21 | 7,050 | 7,120 | 7,020 | 7,120 | 109,500 | 712 |
| 2007-06-20 | 7,130 | 7,130 | 7,060 | 7,080 | 102,100 | 708 |
| 2007-06-19 | 7,080 | 7,150 | 7,040 | 7,120 | 226,600 | 712 |
| 2007-06-18 | 7,100 | 7,100 | 7,030 | 7,090 | 198,000 | 709 |
| 2007-06-15 | 6,840 | 7,010 | 6,810 | 7,010 | 264,000 | 701 |
| 2007-06-14 | 6,730 | 6,850 | 6,670 | 6,830 | 227,900 | 683 |
| 2007-06-13 | 6,690 | 6,690 | 6,620 | 6,650 | 209,900 | 665 |
| 2007-06-12 | 6,790 | 6,820 | 6,640 | 6,690 | 379,500 | 669 |
| 2007-06-11 | 6,830 | 6,860 | 6,730 | 6,730 | 142,200 | 673 |
| 2007-06-08 | 6,880 | 6,920 | 6,740 | 6,800 | 275,500 | 680 |
| 2007-06-07 | 6,810 | 6,870 | 6,780 | 6,870 | 106,900 | 687 |
| 2007-06-06 | 6,870 | 6,880 | 6,790 | 6,810 | 219,900 | 681 |
| 2007-06-05 | 6,930 | 6,930 | 6,790 | 6,840 | 235,600 | 684 |
| 2007-06-04 | 7,040 | 7,040 | 6,900 | 6,920 | 234,900 | 692 |
| 2007-06-01 | 7,050 | 7,050 | 6,930 | 6,960 | 237,400 | 696 |
| 2007-05-31 | 6,960 | 7,020 | 6,940 | 6,970 | 157,400 | 697 |
| 2007-05-30 | 6,950 | 7,030 | 6,890 | 6,900 | 236,800 | 690 |
| 2007-05-29 | 6,970 | 6,970 | 6,840 | 6,910 | 326,100 | 691 |
| 2007-05-28 | 7,170 | 7,180 | 6,980 | 7,000 | 297,500 | 700 |
| 2007-05-25 | 7,020 | 7,160 | 6,950 | 7,160 | 455,300 | 716 |
| 2007-05-24 | 7,100 | 7,100 | 7,000 | 7,050 | 259,800 | 705 |
| 2007-05-23 | 7,030 | 7,120 | 7,010 | 7,120 | 358,100 | 712 |
| 2007-05-22 | 6,780 | 7,000 | 6,780 | 6,980 | 329,900 | 698 |
| 2007-05-21 | 6,700 | 6,770 | 6,690 | 6,740 | 172,200 | 674 |
| 2007-05-18 | 6,680 | 6,720 | 6,600 | 6,630 | 265,000 | 663 |
| 2007-05-17 | 6,670 | 6,750 | 6,590 | 6,650 | 234,200 | 665 |
| 2007-05-16 | 6,640 | 6,650 | 6,520 | 6,640 | 234,000 | 664 |
| 2007-05-15 | 6,700 | 6,740 | 6,620 | 6,650 | 171,500 | 665 |
| 2007-05-14 | 6,900 | 6,910 | 6,660 | 6,680 | 300,200 | 668 |
| 2007-05-11 | 6,770 | 6,900 | 6,750 | 6,870 | 239,100 | 687 |
| 2007-05-10 | 6,990 | 6,990 | 6,790 | 6,790 | 306,600 | 679 |
| 2007-05-09 | 6,900 | 6,940 | 6,840 | 6,940 | 543,900 | 694 |
| 2007-05-08 | 6,740 | 6,920 | 6,710 | 6,900 | 463,800 | 690 |
| 2007-05-07 | 6,710 | 6,740 | 6,650 | 6,680 | 316,900 | 668 |
| 2007-05-02 | 6,610 | 6,670 | 6,540 | 6,660 | 207,800 | 666 |
| 2007-05-01 | 6,740 | 6,740 | 6,580 | 6,600 | 178,800 | 660 |
| 2007-04-27 | 6,750 | 6,760 | 6,600 | 6,690 | 323,700 | 669 |
| 2007-04-26 | 6,690 | 6,750 | 6,650 | 6,740 | 388,500 | 674 |
| 2007-04-25 | 6,620 | 6,720 | 6,570 | 6,630 | 444,100 | 663 |
| 2007-04-24 | 6,510 | 6,690 | 6,430 | 6,630 | 620,500 | 663 |
| 2007-04-23 | 6,700 | 6,720 | 6,520 | 6,600 | 656,800 | 660 |
| 2007-04-20 | 6,870 | 6,870 | 6,690 | 6,700 | 469,000 | 670 |
| 2007-04-19 | 6,980 | 7,030 | 6,890 | 6,910 | 358,700 | 691 |
| 2007-04-18 | 7,020 | 7,050 | 6,920 | 7,040 | 376,900 | 704 |
| 2007-04-17 | 7,090 | 7,110 | 7,000 | 7,050 | 666,800 | 705 |
| 2007-04-16 | 6,920 | 7,070 | 6,910 | 7,060 | 535,000 | 706 |
| 2007-04-13 | 6,980 | 7,050 | 6,860 | 6,890 | 849,500 | 689 |
| 2007-04-12 | 6,830 | 6,840 | 6,770 | 6,800 | 344,700 | 680 |
| 2007-04-11 | 6,880 | 6,900 | 6,790 | 6,870 | 373,400 | 687 |
| 2007-04-10 | 6,810 | 6,910 | 6,730 | 6,870 | 376,200 | 687 |
| 2007-04-09 | 6,810 | 6,870 | 6,810 | 6,820 | 496,000 | 682 |
| 2007-04-06 | 7,000 | 7,010 | 6,780 | 6,800 | 1,028,200 | 680 |
| 2007-04-05 | 7,090 | 7,100 | 6,920 | 7,060 | 893,200 | 706 |
| 2007-04-04 | 7,200 | 7,350 | 7,020 | 7,060 | 1,256,500 | 706 |
| 2007-04-03 | 7,230 | 7,320 | 7,190 | 7,280 | 361,600 | 728 |
| 2007-04-02 | 7,380 | 7,410 | 7,170 | 7,180 | 319,600 | 718 |
| 2007-03-30 | 7,370 | 7,470 | 7,320 | 7,450 | 213,800 | 745 |
| 2007-03-29 | 7,310 | 7,380 | 7,140 | 7,370 | 378,900 | 737 |
| 2007-03-28 | 7,500 | 7,540 | 7,310 | 7,340 | 697,300 | 734 |
| 2007-03-27 | 7,770 | 7,770 | 7,550 | 7,590 | 397,900 | 759 |
| 2007-03-26 | 7,850 | 7,870 | 7,730 | 7,780 | 184,100 | 778 |
| 2007-03-23 | 7,850 | 7,930 | 7,820 | 7,890 | 178,300 | 789 |
| 2007-03-22 | 7,880 | 7,880 | 7,830 | 7,850 | 132,100 | 785 |
| 2007-03-20 | 7,620 | 7,740 | 7,610 | 7,730 | 192,700 | 773 |
| 2007-03-19 | 7,520 | 7,550 | 7,500 | 7,550 | 169,200 | 755 |
| 2007-03-16 | 7,520 | 7,640 | 7,490 | 7,570 | 269,700 | 757 |
| 2007-03-15 | 7,660 | 7,690 | 7,530 | 7,580 | 310,200 | 758 |
| 2007-03-14 | 7,810 | 7,830 | 7,630 | 7,650 | 308,400 | 765 |
| 2007-03-13 | 7,850 | 7,880 | 7,800 | 7,850 | 282,900 | 785 |
| 2007-03-12 | 7,980 | 7,980 | 7,830 | 7,900 | 227,300 | 790 |
| 2007-03-09 | 7,930 | 8,010 | 7,910 | 7,980 | 363,600 | 798 |
| 2007-03-08 | 7,860 | 8,030 | 7,860 | 8,010 | 176,800 | 801 |
| 2007-03-07 | 8,050 | 8,100 | 7,900 | 7,900 | 329,600 | 790 |
| 2007-03-06 | 7,760 | 8,020 | 7,760 | 8,020 | 290,500 | 802 |
| 2007-03-05 | 7,990 | 8,000 | 7,760 | 7,780 | 331,900 | 778 |
| 2007-03-02 | 8,050 | 8,170 | 8,030 | 8,070 | 191,000 | 807 |
| 2007-03-01 | 8,160 | 8,170 | 7,960 | 8,040 | 237,000 | 804 |
| 2007-02-28 | 8,000 | 8,150 | 7,920 | 8,100 | 457,500 | 810 |
| 2007-02-27 | 8,310 | 8,340 | 8,210 | 8,240 | 485,600 | 824 |
| 2007-02-26 | 8,310 | 8,310 | 8,110 | 8,120 | 322,300 | 812 |
| 2007-02-23 | 8,250 | 8,250 | 8,130 | 8,230 | 303,100 | 823 |
| 2007-02-22 | 8,390 | 8,440 | 8,180 | 8,230 | 767,200 | 823 |
| 2007-02-21 | 8,510 | 8,510 | 8,270 | 8,390 | 328,400 | 839 |
| 2007-02-20 | 8,560 | 8,570 | 8,450 | 8,500 | 239,100 | 850 |
| 2007-02-19 | 8,460 | 8,570 | 8,450 | 8,530 | 208,800 | 853 |
| 2007-02-16 | 8,500 | 8,500 | 8,350 | 8,410 | 186,500 | 841 |
| 2007-02-15 | 8,290 | 8,500 | 8,260 | 8,480 | 379,700 | 848 |
| 2007-02-14 | 8,210 | 8,230 | 8,160 | 8,210 | 186,400 | 821 |
| 2007-02-13 | 8,200 | 8,200 | 8,110 | 8,150 | 170,600 | 815 |
| 2007-02-09 | 8,180 | 8,230 | 8,060 | 8,190 | 273,000 | 819 |
| 2007-02-08 | 8,020 | 8,310 | 8,020 | 8,080 | 620,200 | 808 |
| 2007-02-07 | 8,250 | 8,250 | 8,000 | 8,030 | 470,500 | 803 |
| 2007-02-06 | 8,160 | 8,230 | 8,110 | 8,190 | 378,500 | 819 |
| 2007-02-05 | 8,180 | 8,210 | 8,130 | 8,160 | 277,600 | 816 |
| 2007-02-02 | 8,230 | 8,260 | 8,160 | 8,190 | 188,500 | 819 |
| 2007-02-01 | 8,210 | 8,300 | 8,160 | 8,190 | 254,000 | 819 |
| 2007-01-31 | 8,270 | 8,300 | 8,100 | 8,160 | 350,200 | 816 |
| 2007-01-30 | 8,420 | 8,420 | 8,280 | 8,310 | 375,200 | 831 |
| 2007-01-29 | 8,550 | 8,560 | 8,390 | 8,420 | 492,900 | 842 |
| 2007-01-26 | 8,700 | 8,730 | 8,620 | 8,650 | 249,500 | 865 |
| 2007-01-25 | 8,710 | 8,780 | 8,690 | 8,730 | 301,100 | 873 |
| 2007-01-24 | 8,700 | 8,700 | 8,610 | 8,670 | 106,700 | 867 |
| 2007-01-23 | 8,620 | 8,690 | 8,600 | 8,640 | 148,500 | 864 |
| 2007-01-22 | 8,640 | 8,660 | 8,530 | 8,620 | 253,700 | 862 |
| 2007-01-19 | 8,740 | 8,750 | 8,640 | 8,650 | 167,400 | 865 |
| 2007-01-18 | 8,730 | 8,770 | 8,650 | 8,710 | 163,100 | 871 |
| 2007-01-17 | 8,630 | 8,740 | 8,580 | 8,710 | 208,400 | 871 |
| 2007-01-16 | 8,630 | 8,720 | 8,630 | 8,630 | 141,800 | 863 |
| 2007-01-15 | 8,640 | 8,720 | 8,600 | 8,620 | 176,100 | 862 |
| 2007-01-12 | 8,510 | 8,570 | 8,440 | 8,500 | 197,200 | 850 |
| 2007-01-11 | 8,620 | 8,620 | 8,430 | 8,470 | 228,500 | 847 |
| 2007-01-10 | 8,790 | 8,800 | 8,540 | 8,630 | 363,300 | 863 |
| 2007-01-09 | 9,000 | 9,010 | 8,770 | 8,790 | 466,500 | 879 |
| 2007-01-05 | 9,260 | 9,320 | 9,170 | 9,180 | 235,500 | 918 |
| 2007-01-04 | 9,200 | 9,200 | 9,110 | 9,190 | 66,000 | 919 |
分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株
