8136 (株)サンリオ 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 | 1,060 | 1,095 | 1,057 | 1,070 | 700,100 | 356.67 |
| 2007-12-27 | 1,020 | 1,075 | 1,012 | 1,075 | 926,000 | 358.33 |
| 2007-12-26 | 959 | 975 | 959 | 975 | 164,200 | 325 |
| 2007-12-25 | 979 | 979 | 952 | 958 | 219,000 | 319.33 |
| 2007-12-21 | 954 | 967 | 950 | 962 | 226,800 | 320.67 |
| 2007-12-20 | 970 | 979 | 961 | 964 | 250,300 | 321.33 |
| 2007-12-19 | 990 | 1,005 | 979 | 979 | 206,300 | 326.33 |
| 2007-12-18 | 1,000 | 1,013 | 984 | 1,003 | 170,900 | 334.33 |
| 2007-12-17 | 1,033 | 1,033 | 1,000 | 1,001 | 258,400 | 333.67 |
| 2007-12-14 | 1,029 | 1,047 | 1,020 | 1,038 | 341,200 | 346 |
| 2007-12-13 | 1,060 | 1,060 | 1,015 | 1,015 | 365,500 | 338.33 |
| 2007-12-12 | 1,015 | 1,068 | 1,012 | 1,064 | 428,400 | 354.67 |
| 2007-12-11 | 1,029 | 1,044 | 1,009 | 1,018 | 317,000 | 339.33 |
| 2007-12-10 | 1,010 | 1,025 | 1,007 | 1,019 | 204,300 | 339.67 |
| 2007-12-07 | 1,000 | 1,015 | 999 | 1,000 | 335,200 | 333.33 |
| 2007-12-06 | 972 | 998 | 967 | 998 | 246,700 | 332.67 |
| 2007-12-05 | 946 | 967 | 940 | 965 | 212,700 | 321.67 |
| 2007-12-04 | 970 | 973 | 953 | 956 | 224,000 | 318.67 |
| 2007-12-03 | 981 | 988 | 963 | 969 | 313,900 | 323 |
| 2007-11-30 | 971 | 985 | 963 | 977 | 269,000 | 325.67 |
| 2007-11-29 | 984 | 1,010 | 966 | 971 | 323,700 | 323.67 |
| 2007-11-28 | 994 | 995 | 970 | 974 | 221,600 | 324.67 |
| 2007-11-27 | 948 | 989 | 937 | 984 | 302,700 | 328 |
| 2007-11-26 | 930 | 977 | 930 | 971 | 286,800 | 323.67 |
| 2007-11-22 | 962 | 969 | 940 | 955 | 306,500 | 318.33 |
| 2007-11-21 | 990 | 990 | 954 | 980 | 211,700 | 326.67 |
| 2007-11-20 | 954 | 979 | 936 | 975 | 220,800 | 325 |
| 2007-11-19 | 1,010 | 1,011 | 972 | 974 | 261,700 | 324.67 |
| 2007-11-16 | 960 | 1,009 | 960 | 1,007 | 373,700 | 335.67 |
| 2007-11-15 | 970 | 997 | 969 | 986 | 261,800 | 328.67 |
| 2007-11-14 | 955 | 980 | 955 | 980 | 227,000 | 326.67 |
| 2007-11-13 | 922 | 948 | 919 | 944 | 353,100 | 314.67 |
| 2007-11-12 | 950 | 951 | 915 | 929 | 449,400 | 309.67 |
| 2007-11-09 | 980 | 996 | 970 | 971 | 242,600 | 323.67 |
| 2007-11-08 | 985 | 993 | 977 | 982 | 213,700 | 327.33 |
| 2007-11-07 | 1,036 | 1,039 | 992 | 1,005 | 408,000 | 335 |
| 2007-11-06 | 1,040 | 1,050 | 1,015 | 1,016 | 360,500 | 338.67 |
| 2007-11-05 | 1,062 | 1,080 | 1,042 | 1,057 | 230,300 | 352.33 |
| 2007-11-02 | 1,081 | 1,086 | 1,060 | 1,061 | 224,500 | 353.67 |
| 2007-11-01 | 1,102 | 1,121 | 1,072 | 1,082 | 363,300 | 360.67 |
| 2007-10-31 | 1,047 | 1,096 | 1,041 | 1,090 | 525,400 | 363.33 |
| 2007-10-30 | 1,006 | 1,037 | 1,006 | 1,037 | 597,400 | 345.67 |
| 2007-10-29 | 1,020 | 1,030 | 1,000 | 1,011 | 474,000 | 337 |
| 2007-10-26 | 1,013 | 1,013 | 996 | 1,012 | 334,200 | 337.33 |
| 2007-10-25 | 1,016 | 1,019 | 999 | 1,000 | 344,400 | 333.33 |
| 2007-10-24 | 1,040 | 1,048 | 1,013 | 1,024 | 228,700 | 341.33 |
| 2007-10-23 | 1,060 | 1,062 | 1,045 | 1,048 | 201,700 | 349.33 |
| 2007-10-22 | 1,034 | 1,070 | 1,028 | 1,062 | 199,800 | 354 |
| 2007-10-19 | 1,079 | 1,098 | 1,057 | 1,074 | 282,500 | 358 |
| 2007-10-18 | 1,062 | 1,083 | 1,056 | 1,082 | 274,400 | 360.67 |
| 2007-10-17 | 1,080 | 1,087 | 1,056 | 1,061 | 413,000 | 353.67 |
| 2007-10-16 | 1,118 | 1,132 | 1,100 | 1,100 | 292,100 | 366.67 |
| 2007-10-15 | 1,150 | 1,153 | 1,133 | 1,138 | 253,000 | 379.33 |
| 2007-10-12 | 1,179 | 1,179 | 1,148 | 1,148 | 292,200 | 382.67 |
| 2007-10-11 | 1,195 | 1,209 | 1,176 | 1,179 | 292,900 | 393 |
| 2007-10-10 | 1,195 | 1,215 | 1,193 | 1,194 | 273,600 | 398 |
| 2007-10-09 | 1,176 | 1,195 | 1,176 | 1,188 | 263,000 | 396 |
| 2007-10-05 | 1,145 | 1,183 | 1,145 | 1,170 | 383,400 | 390 |
| 2007-10-04 | 1,161 | 1,161 | 1,134 | 1,138 | 294,700 | 379.33 |
| 2007-10-03 | 1,166 | 1,170 | 1,147 | 1,166 | 228,000 | 388.67 |
| 2007-10-02 | 1,178 | 1,188 | 1,158 | 1,173 | 249,000 | 391 |
| 2007-10-01 | 1,188 | 1,198 | 1,175 | 1,176 | 222,800 | 392 |
| 2007-09-28 | 1,235 | 1,235 | 1,183 | 1,188 | 406,300 | 396 |
| 2007-09-27 | 1,215 | 1,230 | 1,208 | 1,215 | 285,900 | 405 |
| 2007-09-26 | 1,202 | 1,218 | 1,195 | 1,212 | 195,500 | 404 |
| 2007-09-25 | 1,183 | 1,235 | 1,152 | 1,228 | 289,100 | 409.33 |
| 2007-09-21 | 1,241 | 1,246 | 1,216 | 1,223 | 357,100 | 407.67 |
| 2007-09-20 | 1,284 | 1,284 | 1,251 | 1,256 | 150,800 | 418.67 |
| 2007-09-19 | 1,264 | 1,294 | 1,264 | 1,282 | 147,300 | 427.33 |
| 2007-09-18 | 1,280 | 1,280 | 1,251 | 1,252 | 184,500 | 417.33 |
| 2007-09-14 | 1,265 | 1,292 | 1,258 | 1,287 | 269,200 | 429 |
| 2007-09-13 | 1,284 | 1,284 | 1,271 | 1,274 | 132,100 | 424.67 |
| 2007-09-12 | 1,287 | 1,287 | 1,266 | 1,280 | 255,200 | 426.67 |
| 2007-09-11 | 1,283 | 1,296 | 1,276 | 1,286 | 148,700 | 428.67 |
| 2007-09-10 | 1,278 | 1,299 | 1,275 | 1,282 | 163,100 | 427.33 |
| 2007-09-07 | 1,295 | 1,305 | 1,286 | 1,298 | 233,500 | 432.67 |
| 2007-09-06 | 1,291 | 1,314 | 1,275 | 1,307 | 313,200 | 435.67 |
| 2007-09-05 | 1,316 | 1,316 | 1,282 | 1,283 | 249,200 | 427.67 |
| 2007-09-04 | 1,326 | 1,329 | 1,310 | 1,316 | 215,900 | 438.67 |
| 2007-09-03 | 1,350 | 1,350 | 1,317 | 1,329 | 184,500 | 443 |
| 2007-08-31 | 1,330 | 1,343 | 1,316 | 1,335 | 234,300 | 445 |
| 2007-08-30 | 1,358 | 1,362 | 1,325 | 1,331 | 223,100 | 443.67 |
| 2007-08-29 | 1,355 | 1,355 | 1,322 | 1,351 | 303,200 | 450.33 |
| 2007-08-28 | 1,400 | 1,405 | 1,353 | 1,373 | 389,300 | 457.67 |
| 2007-08-27 | 1,407 | 1,430 | 1,400 | 1,405 | 108,300 | 468.33 |
| 2007-08-24 | 1,399 | 1,400 | 1,392 | 1,400 | 99,200 | 466.67 |
| 2007-08-23 | 1,393 | 1,404 | 1,387 | 1,400 | 117,500 | 466.67 |
| 2007-08-22 | 1,380 | 1,390 | 1,368 | 1,387 | 143,500 | 462.33 |
| 2007-08-21 | 1,371 | 1,388 | 1,361 | 1,382 | 128,300 | 460.67 |
| 2007-08-20 | 1,398 | 1,398 | 1,360 | 1,370 | 198,200 | 456.67 |
| 2007-08-17 | 1,397 | 1,398 | 1,365 | 1,376 | 231,300 | 458.67 |
| 2007-08-16 | 1,390 | 1,390 | 1,351 | 1,382 | 311,900 | 460.67 |
| 2007-08-15 | 1,400 | 1,414 | 1,390 | 1,394 | 362,100 | 464.67 |
| 2007-08-14 | 1,450 | 1,456 | 1,414 | 1,456 | 285,200 | 485.33 |
| 2007-08-13 | 1,498 | 1,510 | 1,462 | 1,466 | 294,400 | 488.67 |
| 2007-08-10 | 1,518 | 1,573 | 1,510 | 1,552 | 688,900 | 517.33 |
| 2007-08-09 | 1,426 | 1,558 | 1,426 | 1,548 | 664,000 | 516 |
| 2007-08-08 | 1,413 | 1,452 | 1,411 | 1,438 | 204,900 | 479.33 |
| 2007-08-07 | 1,414 | 1,423 | 1,395 | 1,398 | 132,600 | 466 |
| 2007-08-06 | 1,400 | 1,413 | 1,390 | 1,413 | 140,300 | 471 |
| 2007-08-03 | 1,417 | 1,419 | 1,400 | 1,406 | 150,000 | 468.67 |
| 2007-08-02 | 1,406 | 1,413 | 1,395 | 1,407 | 204,700 | 469 |
| 2007-08-01 | 1,436 | 1,436 | 1,401 | 1,404 | 226,200 | 468 |
| 2007-07-31 | 1,450 | 1,450 | 1,437 | 1,445 | 106,000 | 481.67 |
| 2007-07-30 | 1,401 | 1,430 | 1,400 | 1,430 | 92,000 | 476.67 |
| 2007-07-27 | 1,402 | 1,428 | 1,402 | 1,424 | 185,900 | 474.67 |
| 2007-07-26 | 1,455 | 1,455 | 1,430 | 1,438 | 166,500 | 479.33 |
| 2007-07-25 | 1,446 | 1,458 | 1,443 | 1,455 | 152,400 | 485 |
| 2007-07-24 | 1,456 | 1,467 | 1,450 | 1,464 | 97,000 | 488 |
| 2007-07-23 | 1,470 | 1,471 | 1,447 | 1,456 | 134,200 | 485.33 |
| 2007-07-20 | 1,480 | 1,502 | 1,473 | 1,475 | 107,100 | 491.67 |
| 2007-07-19 | 1,470 | 1,486 | 1,465 | 1,485 | 181,200 | 495 |
| 2007-07-18 | 1,496 | 1,498 | 1,476 | 1,483 | 167,500 | 494.33 |
| 2007-07-17 | 1,520 | 1,520 | 1,490 | 1,504 | 172,600 | 501.33 |
| 2007-07-13 | 1,480 | 1,520 | 1,480 | 1,515 | 210,700 | 505 |
| 2007-07-12 | 1,493 | 1,496 | 1,477 | 1,484 | 162,400 | 494.67 |
| 2007-07-11 | 1,501 | 1,510 | 1,487 | 1,487 | 318,000 | 495.67 |
| 2007-07-10 | 1,510 | 1,523 | 1,502 | 1,515 | 179,100 | 505 |
| 2007-07-09 | 1,502 | 1,527 | 1,502 | 1,523 | 99,600 | 507.67 |
| 2007-07-06 | 1,535 | 1,540 | 1,520 | 1,520 | 239,400 | 506.67 |
| 2007-07-05 | 1,543 | 1,560 | 1,540 | 1,544 | 108,000 | 514.67 |
| 2007-07-04 | 1,565 | 1,565 | 1,538 | 1,543 | 99,300 | 514.33 |
| 2007-07-03 | 1,575 | 1,580 | 1,560 | 1,565 | 156,800 | 521.67 |
| 2007-07-02 | 1,584 | 1,589 | 1,571 | 1,589 | 133,900 | 529.67 |
| 2007-06-29 | 1,569 | 1,569 | 1,555 | 1,568 | 89,700 | 522.67 |
| 2007-06-28 | 1,530 | 1,564 | 1,528 | 1,556 | 156,000 | 518.67 |
| 2007-06-27 | 1,522 | 1,538 | 1,522 | 1,526 | 110,300 | 508.67 |
| 2007-06-26 | 1,560 | 1,560 | 1,527 | 1,534 | 112,700 | 511.33 |
| 2007-06-25 | 1,560 | 1,579 | 1,540 | 1,540 | 261,700 | 513.33 |
| 2007-06-22 | 1,550 | 1,566 | 1,550 | 1,563 | 216,000 | 521 |
| 2007-06-21 | 1,560 | 1,561 | 1,553 | 1,555 | 334,500 | 518.33 |
| 2007-06-20 | 1,587 | 1,587 | 1,557 | 1,562 | 186,700 | 520.67 |
| 2007-06-19 | 1,584 | 1,591 | 1,576 | 1,585 | 106,800 | 528.33 |
| 2007-06-18 | 1,602 | 1,606 | 1,578 | 1,588 | 200,100 | 529.33 |
| 2007-06-15 | 1,581 | 1,595 | 1,568 | 1,594 | 247,200 | 531.33 |
| 2007-06-14 | 1,566 | 1,574 | 1,561 | 1,574 | 188,400 | 524.67 |
| 2007-06-13 | 1,560 | 1,563 | 1,545 | 1,556 | 308,900 | 518.67 |
| 2007-06-12 | 1,522 | 1,560 | 1,519 | 1,553 | 509,800 | 517.67 |
| 2007-06-11 | 1,489 | 1,517 | 1,486 | 1,517 | 403,400 | 505.67 |
| 2007-06-08 | 1,466 | 1,470 | 1,457 | 1,469 | 298,100 | 489.67 |
| 2007-06-07 | 1,480 | 1,486 | 1,458 | 1,486 | 262,300 | 495.33 |
| 2007-06-06 | 1,496 | 1,498 | 1,475 | 1,485 | 217,700 | 495 |
| 2007-06-05 | 1,512 | 1,514 | 1,490 | 1,500 | 168,100 | 500 |
| 2007-06-04 | 1,548 | 1,549 | 1,500 | 1,506 | 371,100 | 502 |
| 2007-06-01 | 1,465 | 1,498 | 1,450 | 1,498 | 342,800 | 499.33 |
| 2007-05-31 | 1,442 | 1,457 | 1,435 | 1,457 | 186,500 | 485.67 |
| 2007-05-30 | 1,445 | 1,455 | 1,415 | 1,422 | 310,000 | 474 |
| 2007-05-29 | 1,415 | 1,440 | 1,411 | 1,436 | 151,500 | 478.67 |
| 2007-05-28 | 1,415 | 1,424 | 1,413 | 1,422 | 111,900 | 474 |
| 2007-05-25 | 1,432 | 1,432 | 1,406 | 1,418 | 208,100 | 472.67 |
| 2007-05-24 | 1,451 | 1,456 | 1,433 | 1,441 | 127,100 | 480.33 |
| 2007-05-23 | 1,473 | 1,480 | 1,452 | 1,458 | 225,700 | 486 |
| 2007-05-22 | 1,420 | 1,466 | 1,415 | 1,463 | 252,400 | 487.67 |
| 2007-05-21 | 1,400 | 1,418 | 1,399 | 1,415 | 197,400 | 471.67 |
| 2007-05-18 | 1,441 | 1,455 | 1,413 | 1,429 | 256,300 | 476.33 |
| 2007-05-17 | 1,492 | 1,492 | 1,451 | 1,459 | 176,800 | 486.33 |
| 2007-05-16 | 1,450 | 1,495 | 1,445 | 1,489 | 224,100 | 496.33 |
| 2007-05-15 | 1,501 | 1,503 | 1,460 | 1,465 | 282,600 | 488.33 |
| 2007-05-14 | 1,526 | 1,533 | 1,504 | 1,509 | 154,700 | 503 |
| 2007-05-11 | 1,535 | 1,535 | 1,513 | 1,522 | 163,900 | 507.33 |
| 2007-05-10 | 1,560 | 1,565 | 1,540 | 1,540 | 223,100 | 513.33 |
| 2007-05-09 | 1,555 | 1,571 | 1,553 | 1,560 | 153,200 | 520 |
| 2007-05-08 | 1,580 | 1,585 | 1,551 | 1,555 | 232,300 | 518.33 |
| 2007-05-07 | 1,555 | 1,574 | 1,551 | 1,571 | 265,800 | 523.67 |
| 2007-05-02 | 1,523 | 1,541 | 1,513 | 1,539 | 209,500 | 513 |
| 2007-05-01 | 1,528 | 1,541 | 1,520 | 1,523 | 158,400 | 507.67 |
| 2007-04-27 | 1,546 | 1,551 | 1,514 | 1,528 | 304,200 | 509.33 |
| 2007-04-26 | 1,562 | 1,576 | 1,547 | 1,549 | 223,700 | 516.33 |
| 2007-04-25 | 1,576 | 1,580 | 1,543 | 1,548 | 318,900 | 516 |
| 2007-04-24 | 1,598 | 1,608 | 1,578 | 1,583 | 287,900 | 527.67 |
| 2007-04-23 | 1,580 | 1,589 | 1,553 | 1,574 | 407,600 | 524.67 |
| 2007-04-20 | 1,580 | 1,591 | 1,574 | 1,577 | 219,600 | 525.67 |
| 2007-04-19 | 1,603 | 1,606 | 1,581 | 1,586 | 276,900 | 528.67 |
| 2007-04-18 | 1,619 | 1,619 | 1,602 | 1,608 | 245,200 | 536 |
| 2007-04-17 | 1,650 | 1,654 | 1,612 | 1,618 | 246,400 | 539.33 |
| 2007-04-16 | 1,650 | 1,651 | 1,633 | 1,638 | 259,000 | 546 |
| 2007-04-13 | 1,660 | 1,663 | 1,622 | 1,625 | 214,600 | 541.67 |
| 2007-04-12 | 1,670 | 1,675 | 1,645 | 1,650 | 271,500 | 550 |
| 2007-04-11 | 1,676 | 1,681 | 1,665 | 1,666 | 202,300 | 555.33 |
| 2007-04-10 | 1,688 | 1,689 | 1,670 | 1,675 | 322,200 | 558.33 |
| 2007-04-09 | 1,673 | 1,705 | 1,672 | 1,693 | 441,800 | 564.33 |
| 2007-04-06 | 1,685 | 1,693 | 1,680 | 1,684 | 220,300 | 561.33 |
| 2007-04-05 | 1,705 | 1,705 | 1,681 | 1,693 | 352,700 | 564.33 |
| 2007-04-04 | 1,700 | 1,713 | 1,697 | 1,705 | 273,700 | 568.33 |
| 2007-04-03 | 1,705 | 1,709 | 1,680 | 1,699 | 254,300 | 566.33 |
| 2007-04-02 | 1,732 | 1,739 | 1,693 | 1,700 | 416,000 | 566.67 |
| 2007-03-30 | 1,741 | 1,746 | 1,728 | 1,741 | 161,000 | 580.33 |
| 2007-03-29 | 1,740 | 1,748 | 1,715 | 1,740 | 160,100 | 580 |
| 2007-03-28 | 1,753 | 1,778 | 1,751 | 1,755 | 259,600 | 585 |
| 2007-03-27 | 1,768 | 1,777 | 1,748 | 1,753 | 368,200 | 584.33 |
| 2007-03-26 | 1,826 | 1,826 | 1,789 | 1,798 | 473,900 | 599.33 |
| 2007-03-23 | 1,830 | 1,832 | 1,779 | 1,820 | 455,900 | 606.67 |
| 2007-03-22 | 1,839 | 1,859 | 1,828 | 1,834 | 617,400 | 611.33 |
| 2007-03-20 | 1,769 | 1,839 | 1,768 | 1,827 | 675,800 | 609 |
| 2007-03-19 | 1,768 | 1,772 | 1,752 | 1,768 | 244,700 | 589.33 |
| 2007-03-16 | 1,760 | 1,765 | 1,741 | 1,762 | 212,900 | 587.33 |
| 2007-03-15 | 1,745 | 1,760 | 1,735 | 1,754 | 188,500 | 584.67 |
| 2007-03-14 | 1,725 | 1,730 | 1,705 | 1,715 | 269,100 | 571.67 |
| 2007-03-13 | 1,763 | 1,774 | 1,755 | 1,755 | 240,700 | 585 |
| 2007-03-12 | 1,770 | 1,776 | 1,755 | 1,762 | 194,000 | 587.33 |
| 2007-03-09 | 1,753 | 1,769 | 1,746 | 1,756 | 302,700 | 585.33 |
| 2007-03-08 | 1,730 | 1,750 | 1,721 | 1,750 | 149,100 | 583.33 |
| 2007-03-07 | 1,744 | 1,747 | 1,732 | 1,737 | 270,700 | 579 |
| 2007-03-06 | 1,677 | 1,726 | 1,673 | 1,725 | 242,100 | 575 |
| 2007-03-05 | 1,700 | 1,708 | 1,681 | 1,691 | 433,400 | 563.67 |
| 2007-03-02 | 1,735 | 1,745 | 1,706 | 1,718 | 338,200 | 572.67 |
| 2007-03-01 | 1,741 | 1,750 | 1,714 | 1,736 | 294,300 | 578.67 |
| 2007-02-28 | 1,658 | 1,757 | 1,656 | 1,745 | 463,900 | 581.67 |
| 2007-02-27 | 1,780 | 1,792 | 1,765 | 1,778 | 293,000 | 592.67 |
| 2007-02-26 | 1,772 | 1,799 | 1,772 | 1,783 | 425,500 | 594.33 |
| 2007-02-23 | 1,758 | 1,770 | 1,754 | 1,769 | 140,200 | 589.67 |
| 2007-02-22 | 1,772 | 1,772 | 1,754 | 1,759 | 197,800 | 586.33 |
| 2007-02-21 | 1,753 | 1,766 | 1,751 | 1,764 | 182,000 | 588 |
| 2007-02-20 | 1,750 | 1,772 | 1,734 | 1,749 | 167,500 | 583 |
| 2007-02-19 | 1,747 | 1,777 | 1,736 | 1,752 | 224,300 | 584 |
| 2007-02-16 | 1,655 | 1,754 | 1,650 | 1,746 | 797,700 | 582 |
| 2007-02-15 | 1,777 | 1,777 | 1,743 | 1,765 | 368,000 | 588.33 |
| 2007-02-14 | 1,756 | 1,785 | 1,756 | 1,761 | 242,800 | 587 |
| 2007-02-13 | 1,785 | 1,792 | 1,753 | 1,765 | 174,400 | 588.33 |
| 2007-02-09 | 1,734 | 1,790 | 1,734 | 1,783 | 531,400 | 594.33 |
| 2007-02-08 | 1,745 | 1,764 | 1,735 | 1,738 | 205,300 | 579.33 |
| 2007-02-07 | 1,780 | 1,789 | 1,739 | 1,746 | 280,400 | 582 |
| 2007-02-06 | 1,799 | 1,806 | 1,777 | 1,783 | 188,000 | 594.33 |
| 2007-02-05 | 1,798 | 1,805 | 1,782 | 1,793 | 324,300 | 597.67 |
| 2007-02-02 | 1,805 | 1,812 | 1,783 | 1,787 | 237,200 | 595.67 |
| 2007-02-01 | 1,820 | 1,820 | 1,792 | 1,805 | 310,800 | 601.67 |
| 2007-01-31 | 1,781 | 1,829 | 1,775 | 1,824 | 598,600 | 608 |
| 2007-01-30 | 1,770 | 1,780 | 1,759 | 1,773 | 223,900 | 591 |
| 2007-01-29 | 1,745 | 1,790 | 1,741 | 1,764 | 252,400 | 588 |
| 2007-01-26 | 1,787 | 1,787 | 1,765 | 1,775 | 178,500 | 591.67 |
| 2007-01-25 | 1,799 | 1,805 | 1,777 | 1,778 | 273,100 | 592.67 |
| 2007-01-24 | 1,816 | 1,818 | 1,790 | 1,796 | 243,600 | 598.67 |
| 2007-01-23 | 1,790 | 1,817 | 1,775 | 1,802 | 220,400 | 600.67 |
| 2007-01-22 | 1,840 | 1,846 | 1,800 | 1,808 | 354,700 | 602.67 |
| 2007-01-19 | 1,840 | 1,846 | 1,821 | 1,826 | 491,600 | 608.67 |
| 2007-01-18 | 1,791 | 1,848 | 1,777 | 1,839 | 721,300 | 613 |
| 2007-01-17 | 1,792 | 1,797 | 1,762 | 1,791 | 422,500 | 597 |
| 2007-01-16 | 1,775 | 1,804 | 1,772 | 1,795 | 377,000 | 598.33 |
| 2007-01-15 | 1,755 | 1,785 | 1,741 | 1,770 | 416,900 | 590 |
| 2007-01-12 | 1,717 | 1,757 | 1,708 | 1,755 | 643,300 | 585 |
| 2007-01-11 | 1,659 | 1,740 | 1,643 | 1,713 | 779,700 | 571 |
| 2007-01-10 | 1,695 | 1,696 | 1,656 | 1,665 | 501,300 | 555 |
| 2007-01-09 | 1,742 | 1,742 | 1,685 | 1,696 | 612,500 | 565.33 |
| 2007-01-05 | 1,742 | 1,756 | 1,707 | 1,742 | 449,700 | 580.67 |
| 2007-01-04 | 1,787 | 1,788 | 1,745 | 1,748 | 290,400 | 582.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
