8179 ロイヤルホールディングス(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 | 1,186 | 1,188 | 1,165 | 1,165 | 63,900 | 1,165 |
| 2007-12-27 | 1,190 | 1,194 | 1,185 | 1,192 | 53,600 | 1,192 |
| 2007-12-26 | 1,181 | 1,197 | 1,181 | 1,196 | 121,700 | 1,196 |
| 2007-12-25 | 1,200 | 1,210 | 1,170 | 1,181 | 295,700 | 1,181 |
| 2007-12-21 | 1,224 | 1,250 | 1,208 | 1,250 | 272,500 | 1,250 |
| 2007-12-20 | 1,242 | 1,242 | 1,220 | 1,221 | 169,700 | 1,221 |
| 2007-12-19 | 1,235 | 1,247 | 1,231 | 1,236 | 201,600 | 1,236 |
| 2007-12-18 | 1,211 | 1,245 | 1,205 | 1,234 | 176,600 | 1,234 |
| 2007-12-17 | 1,238 | 1,240 | 1,213 | 1,219 | 194,400 | 1,219 |
| 2007-12-14 | 1,235 | 1,247 | 1,235 | 1,238 | 186,900 | 1,238 |
| 2007-12-13 | 1,247 | 1,249 | 1,235 | 1,235 | 128,300 | 1,235 |
| 2007-12-12 | 1,250 | 1,255 | 1,234 | 1,249 | 189,200 | 1,249 |
| 2007-12-11 | 1,273 | 1,289 | 1,249 | 1,255 | 213,600 | 1,255 |
| 2007-12-10 | 1,237 | 1,260 | 1,237 | 1,258 | 132,000 | 1,258 |
| 2007-12-07 | 1,215 | 1,233 | 1,215 | 1,230 | 141,700 | 1,230 |
| 2007-12-06 | 1,202 | 1,214 | 1,202 | 1,213 | 116,200 | 1,213 |
| 2007-12-05 | 1,187 | 1,201 | 1,186 | 1,201 | 140,800 | 1,201 |
| 2007-12-04 | 1,199 | 1,199 | 1,186 | 1,186 | 142,700 | 1,186 |
| 2007-12-03 | 1,193 | 1,207 | 1,186 | 1,191 | 224,400 | 1,191 |
| 2007-11-30 | 1,181 | 1,196 | 1,181 | 1,186 | 132,900 | 1,186 |
| 2007-11-29 | 1,166 | 1,185 | 1,166 | 1,172 | 104,500 | 1,172 |
| 2007-11-28 | 1,165 | 1,166 | 1,152 | 1,162 | 138,100 | 1,162 |
| 2007-11-27 | 1,150 | 1,165 | 1,132 | 1,165 | 129,600 | 1,165 |
| 2007-11-26 | 1,130 | 1,159 | 1,130 | 1,152 | 158,800 | 1,152 |
| 2007-11-22 | 1,106 | 1,122 | 1,103 | 1,120 | 138,700 | 1,120 |
| 2007-11-21 | 1,103 | 1,113 | 1,098 | 1,101 | 124,100 | 1,101 |
| 2007-11-20 | 1,125 | 1,125 | 1,061 | 1,098 | 226,200 | 1,098 |
| 2007-11-19 | 1,137 | 1,145 | 1,125 | 1,129 | 122,100 | 1,129 |
| 2007-11-16 | 1,152 | 1,157 | 1,129 | 1,136 | 158,600 | 1,136 |
| 2007-11-15 | 1,165 | 1,166 | 1,152 | 1,155 | 121,100 | 1,155 |
| 2007-11-14 | 1,170 | 1,170 | 1,147 | 1,164 | 150,400 | 1,164 |
| 2007-11-13 | 1,170 | 1,172 | 1,145 | 1,150 | 250,000 | 1,150 |
| 2007-11-12 | 1,192 | 1,198 | 1,164 | 1,169 | 150,500 | 1,169 |
| 2007-11-09 | 1,201 | 1,201 | 1,190 | 1,191 | 126,800 | 1,191 |
| 2007-11-08 | 1,244 | 1,244 | 1,168 | 1,185 | 277,600 | 1,185 |
| 2007-11-07 | 1,345 | 1,345 | 1,241 | 1,244 | 346,700 | 1,244 |
| 2007-11-06 | 1,327 | 1,350 | 1,327 | 1,345 | 87,000 | 1,345 |
| 2007-11-05 | 1,331 | 1,345 | 1,323 | 1,329 | 64,500 | 1,329 |
| 2007-11-02 | 1,340 | 1,340 | 1,321 | 1,329 | 66,300 | 1,329 |
| 2007-11-01 | 1,349 | 1,349 | 1,341 | 1,346 | 64,000 | 1,346 |
| 2007-10-31 | 1,309 | 1,339 | 1,309 | 1,339 | 101,600 | 1,339 |
| 2007-10-30 | 1,317 | 1,319 | 1,305 | 1,312 | 69,900 | 1,312 |
| 2007-10-29 | 1,306 | 1,319 | 1,306 | 1,310 | 66,900 | 1,310 |
| 2007-10-26 | 1,295 | 1,310 | 1,295 | 1,306 | 50,100 | 1,306 |
| 2007-10-25 | 1,300 | 1,300 | 1,292 | 1,298 | 75,600 | 1,298 |
| 2007-10-24 | 1,301 | 1,304 | 1,295 | 1,298 | 85,000 | 1,298 |
| 2007-10-23 | 1,301 | 1,310 | 1,293 | 1,299 | 138,400 | 1,299 |
| 2007-10-22 | 1,305 | 1,305 | 1,290 | 1,300 | 119,800 | 1,300 |
| 2007-10-19 | 1,322 | 1,322 | 1,306 | 1,307 | 114,700 | 1,307 |
| 2007-10-18 | 1,316 | 1,325 | 1,312 | 1,321 | 125,900 | 1,321 |
| 2007-10-17 | 1,339 | 1,340 | 1,312 | 1,315 | 235,600 | 1,315 |
| 2007-10-16 | 1,356 | 1,357 | 1,335 | 1,338 | 165,200 | 1,338 |
| 2007-10-15 | 1,353 | 1,357 | 1,350 | 1,354 | 50,300 | 1,354 |
| 2007-10-12 | 1,355 | 1,357 | 1,345 | 1,346 | 91,900 | 1,346 |
| 2007-10-11 | 1,357 | 1,360 | 1,343 | 1,353 | 142,500 | 1,353 |
| 2007-10-10 | 1,367 | 1,367 | 1,357 | 1,357 | 95,200 | 1,357 |
| 2007-10-09 | 1,364 | 1,365 | 1,352 | 1,363 | 106,500 | 1,363 |
| 2007-10-05 | 1,344 | 1,364 | 1,341 | 1,353 | 99,000 | 1,353 |
| 2007-10-04 | 1,345 | 1,353 | 1,339 | 1,342 | 105,600 | 1,342 |
| 2007-10-03 | 1,364 | 1,364 | 1,335 | 1,348 | 177,900 | 1,348 |
| 2007-10-02 | 1,379 | 1,379 | 1,351 | 1,354 | 135,100 | 1,354 |
| 2007-10-01 | 1,360 | 1,380 | 1,360 | 1,378 | 64,300 | 1,378 |
| 2007-09-28 | 1,395 | 1,395 | 1,355 | 1,358 | 155,800 | 1,358 |
| 2007-09-27 | 1,376 | 1,395 | 1,376 | 1,395 | 84,800 | 1,395 |
| 2007-09-26 | 1,350 | 1,375 | 1,345 | 1,373 | 85,800 | 1,373 |
| 2007-09-25 | 1,350 | 1,350 | 1,333 | 1,338 | 101,500 | 1,338 |
| 2007-09-21 | 1,359 | 1,380 | 1,340 | 1,349 | 89,400 | 1,349 |
| 2007-09-20 | 1,383 | 1,384 | 1,357 | 1,379 | 126,900 | 1,379 |
| 2007-09-19 | 1,357 | 1,391 | 1,357 | 1,382 | 115,900 | 1,382 |
| 2007-09-18 | 1,358 | 1,358 | 1,327 | 1,338 | 203,000 | 1,338 |
| 2007-09-14 | 1,351 | 1,371 | 1,351 | 1,360 | 108,900 | 1,360 |
| 2007-09-13 | 1,374 | 1,374 | 1,353 | 1,356 | 105,700 | 1,356 |
| 2007-09-12 | 1,385 | 1,391 | 1,369 | 1,376 | 75,300 | 1,376 |
| 2007-09-11 | 1,363 | 1,387 | 1,343 | 1,378 | 202,700 | 1,378 |
| 2007-09-10 | 1,372 | 1,392 | 1,358 | 1,374 | 108,200 | 1,374 |
| 2007-09-07 | 1,368 | 1,382 | 1,356 | 1,372 | 79,700 | 1,372 |
| 2007-09-06 | 1,360 | 1,376 | 1,355 | 1,368 | 79,200 | 1,368 |
| 2007-09-05 | 1,390 | 1,390 | 1,364 | 1,368 | 115,400 | 1,368 |
| 2007-09-04 | 1,395 | 1,395 | 1,374 | 1,389 | 92,200 | 1,389 |
| 2007-09-03 | 1,396 | 1,398 | 1,384 | 1,392 | 61,300 | 1,392 |
| 2007-08-31 | 1,378 | 1,396 | 1,369 | 1,396 | 88,500 | 1,396 |
| 2007-08-30 | 1,378 | 1,379 | 1,364 | 1,373 | 130,400 | 1,373 |
| 2007-08-29 | 1,365 | 1,373 | 1,353 | 1,364 | 141,100 | 1,364 |
| 2007-08-28 | 1,376 | 1,381 | 1,371 | 1,377 | 66,000 | 1,377 |
| 2007-08-27 | 1,371 | 1,387 | 1,371 | 1,376 | 89,400 | 1,376 |
| 2007-08-24 | 1,369 | 1,378 | 1,355 | 1,369 | 111,600 | 1,369 |
| 2007-08-23 | 1,371 | 1,380 | 1,355 | 1,368 | 169,100 | 1,368 |
| 2007-08-22 | 1,375 | 1,382 | 1,367 | 1,371 | 177,400 | 1,371 |
| 2007-08-21 | 1,381 | 1,386 | 1,365 | 1,375 | 141,400 | 1,375 |
| 2007-08-20 | 1,361 | 1,393 | 1,361 | 1,380 | 111,100 | 1,380 |
| 2007-08-17 | 1,376 | 1,380 | 1,343 | 1,353 | 141,900 | 1,353 |
| 2007-08-16 | 1,405 | 1,410 | 1,338 | 1,356 | 286,400 | 1,356 |
| 2007-08-15 | 1,445 | 1,446 | 1,406 | 1,415 | 326,400 | 1,415 |
| 2007-08-14 | 1,481 | 1,501 | 1,463 | 1,484 | 113,700 | 1,484 |
| 2007-08-13 | 1,488 | 1,526 | 1,487 | 1,495 | 137,900 | 1,495 |
| 2007-08-10 | 1,500 | 1,550 | 1,483 | 1,490 | 198,200 | 1,490 |
| 2007-08-09 | 1,470 | 1,554 | 1,454 | 1,551 | 279,700 | 1,551 |
| 2007-08-08 | 1,434 | 1,464 | 1,430 | 1,451 | 155,800 | 1,451 |
| 2007-08-07 | 1,449 | 1,450 | 1,426 | 1,426 | 78,300 | 1,426 |
| 2007-08-06 | 1,418 | 1,447 | 1,418 | 1,443 | 71,800 | 1,443 |
| 2007-08-03 | 1,452 | 1,452 | 1,418 | 1,429 | 166,800 | 1,429 |
| 2007-08-02 | 1,462 | 1,466 | 1,449 | 1,452 | 136,700 | 1,452 |
| 2007-08-01 | 1,471 | 1,481 | 1,462 | 1,462 | 85,600 | 1,462 |
| 2007-07-31 | 1,483 | 1,491 | 1,482 | 1,491 | 63,100 | 1,491 |
| 2007-07-30 | 1,458 | 1,483 | 1,457 | 1,479 | 83,700 | 1,479 |
| 2007-07-27 | 1,464 | 1,470 | 1,456 | 1,461 | 72,300 | 1,461 |
| 2007-07-26 | 1,490 | 1,490 | 1,462 | 1,475 | 173,400 | 1,475 |
| 2007-07-25 | 1,490 | 1,496 | 1,476 | 1,491 | 87,700 | 1,491 |
| 2007-07-24 | 1,478 | 1,503 | 1,472 | 1,496 | 89,200 | 1,496 |
| 2007-07-23 | 1,490 | 1,492 | 1,477 | 1,479 | 77,400 | 1,479 |
| 2007-07-20 | 1,492 | 1,501 | 1,491 | 1,492 | 57,800 | 1,492 |
| 2007-07-19 | 1,495 | 1,498 | 1,488 | 1,491 | 42,600 | 1,491 |
| 2007-07-18 | 1,501 | 1,502 | 1,484 | 1,488 | 81,400 | 1,488 |
| 2007-07-17 | 1,510 | 1,518 | 1,502 | 1,505 | 66,600 | 1,505 |
| 2007-07-13 | 1,510 | 1,518 | 1,508 | 1,510 | 56,600 | 1,510 |
| 2007-07-12 | 1,519 | 1,520 | 1,506 | 1,511 | 52,800 | 1,511 |
| 2007-07-11 | 1,525 | 1,525 | 1,503 | 1,512 | 71,600 | 1,512 |
| 2007-07-10 | 1,531 | 1,535 | 1,521 | 1,526 | 93,800 | 1,526 |
| 2007-07-09 | 1,550 | 1,555 | 1,533 | 1,535 | 74,200 | 1,535 |
| 2007-07-06 | 1,558 | 1,558 | 1,531 | 1,539 | 122,500 | 1,539 |
| 2007-07-05 | 1,544 | 1,561 | 1,544 | 1,556 | 54,500 | 1,556 |
| 2007-07-04 | 1,557 | 1,557 | 1,541 | 1,544 | 71,700 | 1,544 |
| 2007-07-03 | 1,552 | 1,559 | 1,552 | 1,558 | 64,700 | 1,558 |
| 2007-07-02 | 1,560 | 1,560 | 1,550 | 1,553 | 85,100 | 1,553 |
| 2007-06-29 | 1,556 | 1,560 | 1,552 | 1,560 | 88,000 | 1,560 |
| 2007-06-28 | 1,536 | 1,558 | 1,536 | 1,558 | 103,900 | 1,558 |
| 2007-06-27 | 1,543 | 1,550 | 1,521 | 1,532 | 164,500 | 1,532 |
| 2007-06-26 | 1,535 | 1,558 | 1,530 | 1,553 | 410,100 | 1,553 |
| 2007-06-25 | 1,561 | 1,567 | 1,545 | 1,545 | 451,200 | 1,545 |
| 2007-06-22 | 1,560 | 1,569 | 1,556 | 1,565 | 158,800 | 1,565 |
| 2007-06-21 | 1,551 | 1,568 | 1,551 | 1,560 | 181,100 | 1,560 |
| 2007-06-20 | 1,555 | 1,558 | 1,548 | 1,555 | 101,900 | 1,555 |
| 2007-06-19 | 1,552 | 1,555 | 1,546 | 1,551 | 55,400 | 1,551 |
| 2007-06-18 | 1,546 | 1,558 | 1,542 | 1,553 | 211,200 | 1,553 |
| 2007-06-15 | 1,544 | 1,544 | 1,531 | 1,544 | 180,000 | 1,544 |
| 2007-06-14 | 1,533 | 1,543 | 1,533 | 1,542 | 79,800 | 1,542 |
| 2007-06-13 | 1,530 | 1,536 | 1,529 | 1,532 | 100,900 | 1,532 |
| 2007-06-12 | 1,549 | 1,549 | 1,530 | 1,533 | 122,200 | 1,533 |
| 2007-06-11 | 1,539 | 1,553 | 1,538 | 1,549 | 106,100 | 1,549 |
| 2007-06-08 | 1,541 | 1,544 | 1,522 | 1,537 | 181,200 | 1,537 |
| 2007-06-07 | 1,537 | 1,546 | 1,530 | 1,546 | 71,000 | 1,546 |
| 2007-06-06 | 1,530 | 1,539 | 1,530 | 1,532 | 97,800 | 1,532 |
| 2007-06-05 | 1,534 | 1,540 | 1,524 | 1,540 | 84,000 | 1,540 |
| 2007-06-04 | 1,547 | 1,547 | 1,532 | 1,535 | 88,400 | 1,535 |
| 2007-06-01 | 1,527 | 1,538 | 1,524 | 1,530 | 102,000 | 1,530 |
| 2007-05-31 | 1,520 | 1,528 | 1,514 | 1,519 | 118,000 | 1,519 |
| 2007-05-30 | 1,520 | 1,531 | 1,509 | 1,519 | 141,600 | 1,519 |
| 2007-05-29 | 1,503 | 1,519 | 1,503 | 1,517 | 60,100 | 1,517 |
| 2007-05-28 | 1,508 | 1,511 | 1,502 | 1,506 | 63,000 | 1,506 |
| 2007-05-25 | 1,510 | 1,511 | 1,500 | 1,502 | 101,400 | 1,502 |
| 2007-05-24 | 1,513 | 1,514 | 1,501 | 1,512 | 68,800 | 1,512 |
| 2007-05-23 | 1,504 | 1,518 | 1,504 | 1,515 | 83,400 | 1,515 |
| 2007-05-22 | 1,509 | 1,509 | 1,490 | 1,508 | 87,400 | 1,508 |
| 2007-05-21 | 1,501 | 1,508 | 1,491 | 1,504 | 67,900 | 1,504 |
| 2007-05-18 | 1,508 | 1,509 | 1,492 | 1,495 | 133,100 | 1,495 |
| 2007-05-17 | 1,510 | 1,515 | 1,502 | 1,507 | 82,400 | 1,507 |
| 2007-05-16 | 1,509 | 1,517 | 1,507 | 1,510 | 92,500 | 1,510 |
| 2007-05-15 | 1,529 | 1,529 | 1,507 | 1,508 | 113,900 | 1,508 |
| 2007-05-14 | 1,532 | 1,532 | 1,516 | 1,521 | 69,000 | 1,521 |
| 2007-05-11 | 1,510 | 1,519 | 1,503 | 1,511 | 84,200 | 1,511 |
| 2007-05-10 | 1,538 | 1,538 | 1,510 | 1,513 | 126,900 | 1,513 |
| 2007-05-09 | 1,535 | 1,540 | 1,532 | 1,538 | 98,500 | 1,538 |
| 2007-05-08 | 1,527 | 1,535 | 1,527 | 1,531 | 109,100 | 1,531 |
| 2007-05-07 | 1,506 | 1,517 | 1,505 | 1,512 | 72,700 | 1,512 |
| 2007-05-02 | 1,501 | 1,510 | 1,496 | 1,506 | 73,600 | 1,506 |
| 2007-05-01 | 1,518 | 1,518 | 1,500 | 1,500 | 103,000 | 1,500 |
| 2007-04-27 | 1,514 | 1,522 | 1,505 | 1,514 | 61,300 | 1,514 |
| 2007-04-26 | 1,507 | 1,515 | 1,502 | 1,514 | 83,500 | 1,514 |
| 2007-04-25 | 1,507 | 1,507 | 1,496 | 1,499 | 103,000 | 1,499 |
| 2007-04-24 | 1,498 | 1,513 | 1,494 | 1,508 | 76,000 | 1,508 |
| 2007-04-23 | 1,516 | 1,517 | 1,490 | 1,498 | 109,700 | 1,498 |
| 2007-04-20 | 1,516 | 1,516 | 1,497 | 1,506 | 84,900 | 1,506 |
| 2007-04-19 | 1,511 | 1,514 | 1,498 | 1,500 | 90,400 | 1,500 |
| 2007-04-18 | 1,503 | 1,514 | 1,502 | 1,511 | 87,800 | 1,511 |
| 2007-04-17 | 1,519 | 1,521 | 1,496 | 1,502 | 170,300 | 1,502 |
| 2007-04-16 | 1,527 | 1,534 | 1,520 | 1,520 | 117,900 | 1,520 |
| 2007-04-13 | 1,542 | 1,542 | 1,516 | 1,519 | 106,400 | 1,519 |
| 2007-04-12 | 1,545 | 1,545 | 1,531 | 1,540 | 77,200 | 1,540 |
| 2007-04-11 | 1,532 | 1,543 | 1,530 | 1,539 | 142,300 | 1,539 |
| 2007-04-10 | 1,528 | 1,530 | 1,520 | 1,526 | 137,800 | 1,526 |
| 2007-04-09 | 1,515 | 1,538 | 1,515 | 1,530 | 135,500 | 1,530 |
| 2007-04-06 | 1,520 | 1,523 | 1,510 | 1,515 | 108,100 | 1,515 |
| 2007-04-05 | 1,516 | 1,518 | 1,506 | 1,518 | 140,500 | 1,518 |
| 2007-04-04 | 1,500 | 1,516 | 1,495 | 1,511 | 162,400 | 1,511 |
| 2007-04-03 | 1,491 | 1,496 | 1,482 | 1,490 | 162,100 | 1,490 |
| 2007-04-02 | 1,500 | 1,505 | 1,485 | 1,487 | 159,500 | 1,487 |
| 2007-03-30 | 1,485 | 1,490 | 1,476 | 1,485 | 146,700 | 1,485 |
| 2007-03-29 | 1,484 | 1,484 | 1,466 | 1,476 | 98,700 | 1,476 |
| 2007-03-28 | 1,497 | 1,497 | 1,471 | 1,481 | 222,900 | 1,481 |
| 2007-03-27 | 1,496 | 1,502 | 1,490 | 1,496 | 142,300 | 1,496 |
| 2007-03-26 | 1,510 | 1,510 | 1,497 | 1,506 | 124,300 | 1,506 |
| 2007-03-23 | 1,494 | 1,498 | 1,483 | 1,498 | 178,500 | 1,498 |
| 2007-03-22 | 1,480 | 1,495 | 1,479 | 1,494 | 136,300 | 1,494 |
| 2007-03-20 | 1,475 | 1,476 | 1,454 | 1,465 | 222,500 | 1,465 |
| 2007-03-19 | 1,488 | 1,490 | 1,466 | 1,475 | 132,300 | 1,475 |
| 2007-03-16 | 1,505 | 1,505 | 1,480 | 1,486 | 135,300 | 1,486 |
| 2007-03-15 | 1,502 | 1,503 | 1,490 | 1,495 | 199,000 | 1,495 |
| 2007-03-14 | 1,520 | 1,531 | 1,492 | 1,495 | 190,500 | 1,495 |
| 2007-03-13 | 1,546 | 1,549 | 1,532 | 1,532 | 134,000 | 1,532 |
| 2007-03-12 | 1,528 | 1,550 | 1,528 | 1,545 | 147,000 | 1,545 |
| 2007-03-09 | 1,533 | 1,544 | 1,528 | 1,530 | 244,600 | 1,530 |
| 2007-03-08 | 1,538 | 1,538 | 1,522 | 1,532 | 158,900 | 1,532 |
| 2007-03-07 | 1,548 | 1,556 | 1,530 | 1,533 | 214,700 | 1,533 |
| 2007-03-06 | 1,520 | 1,558 | 1,504 | 1,525 | 309,700 | 1,525 |
| 2007-03-05 | 1,551 | 1,552 | 1,522 | 1,525 | 224,200 | 1,525 |
| 2007-03-02 | 1,573 | 1,573 | 1,550 | 1,553 | 219,100 | 1,553 |
| 2007-03-01 | 1,580 | 1,581 | 1,544 | 1,567 | 333,600 | 1,567 |
| 2007-02-28 | 1,580 | 1,590 | 1,528 | 1,571 | 343,800 | 1,571 |
| 2007-02-27 | 1,619 | 1,625 | 1,608 | 1,621 | 105,900 | 1,621 |
| 2007-02-26 | 1,615 | 1,619 | 1,603 | 1,614 | 152,000 | 1,614 |
| 2007-02-23 | 1,627 | 1,627 | 1,587 | 1,614 | 189,200 | 1,614 |
| 2007-02-22 | 1,631 | 1,634 | 1,610 | 1,612 | 165,200 | 1,612 |
| 2007-02-21 | 1,630 | 1,636 | 1,620 | 1,621 | 119,800 | 1,621 |
| 2007-02-20 | 1,642 | 1,642 | 1,629 | 1,637 | 100,100 | 1,637 |
| 2007-02-19 | 1,614 | 1,648 | 1,608 | 1,643 | 226,600 | 1,643 |
| 2007-02-16 | 1,604 | 1,615 | 1,595 | 1,609 | 149,700 | 1,609 |
| 2007-02-15 | 1,573 | 1,606 | 1,573 | 1,603 | 170,700 | 1,603 |
| 2007-02-14 | 1,576 | 1,587 | 1,572 | 1,572 | 161,200 | 1,572 |
| 2007-02-13 | 1,561 | 1,604 | 1,561 | 1,588 | 250,900 | 1,588 |
| 2007-02-09 | 1,586 | 1,607 | 1,581 | 1,607 | 99,000 | 1,607 |
| 2007-02-08 | 1,585 | 1,598 | 1,585 | 1,589 | 63,200 | 1,589 |
| 2007-02-07 | 1,592 | 1,597 | 1,580 | 1,580 | 116,600 | 1,580 |
| 2007-02-06 | 1,600 | 1,608 | 1,595 | 1,603 | 64,300 | 1,603 |
| 2007-02-05 | 1,600 | 1,605 | 1,594 | 1,602 | 68,100 | 1,602 |
| 2007-02-02 | 1,592 | 1,613 | 1,592 | 1,608 | 105,700 | 1,608 |
| 2007-02-01 | 1,591 | 1,608 | 1,591 | 1,606 | 90,800 | 1,606 |
| 2007-01-31 | 1,595 | 1,600 | 1,589 | 1,591 | 81,300 | 1,591 |
| 2007-01-30 | 1,588 | 1,614 | 1,587 | 1,606 | 172,900 | 1,606 |
| 2007-01-29 | 1,592 | 1,603 | 1,590 | 1,599 | 98,300 | 1,599 |
| 2007-01-26 | 1,586 | 1,594 | 1,582 | 1,591 | 108,400 | 1,591 |
| 2007-01-25 | 1,600 | 1,600 | 1,587 | 1,591 | 127,200 | 1,591 |
| 2007-01-24 | 1,585 | 1,602 | 1,583 | 1,599 | 126,200 | 1,599 |
| 2007-01-23 | 1,583 | 1,590 | 1,575 | 1,580 | 83,400 | 1,580 |
| 2007-01-22 | 1,590 | 1,590 | 1,581 | 1,589 | 121,100 | 1,589 |
| 2007-01-19 | 1,590 | 1,599 | 1,588 | 1,594 | 66,000 | 1,594 |
| 2007-01-18 | 1,581 | 1,601 | 1,581 | 1,595 | 135,700 | 1,595 |
| 2007-01-17 | 1,599 | 1,601 | 1,590 | 1,595 | 113,000 | 1,595 |
| 2007-01-16 | 1,597 | 1,600 | 1,581 | 1,599 | 143,400 | 1,599 |
| 2007-01-15 | 1,602 | 1,602 | 1,589 | 1,597 | 95,600 | 1,597 |
| 2007-01-12 | 1,580 | 1,606 | 1,576 | 1,603 | 271,200 | 1,603 |
| 2007-01-11 | 1,578 | 1,589 | 1,572 | 1,578 | 142,300 | 1,578 |
| 2007-01-10 | 1,581 | 1,592 | 1,576 | 1,577 | 103,200 | 1,577 |
| 2007-01-09 | 1,574 | 1,593 | 1,570 | 1,586 | 135,700 | 1,586 |
| 2007-01-05 | 1,568 | 1,588 | 1,565 | 1,579 | 151,200 | 1,579 |
| 2007-01-04 | 1,560 | 1,569 | 1,555 | 1,568 | 56,100 | 1,568 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
