8218 (株)コメリ 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 | 3,010 | 3,030 | 2,990 | 3,000 | 40,700 | 3,000 |
| 2007-12-27 | 3,040 | 3,060 | 3,010 | 3,050 | 92,000 | 3,050 |
| 2007-12-26 | 3,040 | 3,060 | 3,030 | 3,050 | 45,500 | 3,050 |
| 2007-12-25 | 3,050 | 3,060 | 3,000 | 3,010 | 65,500 | 3,010 |
| 2007-12-21 | 3,010 | 3,050 | 3,000 | 3,010 | 81,700 | 3,010 |
| 2007-12-20 | 2,990 | 3,010 | 2,980 | 3,000 | 94,700 | 3,000 |
| 2007-12-19 | 3,030 | 3,040 | 3,000 | 3,000 | 80,700 | 3,000 |
| 2007-12-18 | 2,940 | 3,080 | 2,940 | 3,050 | 112,400 | 3,050 |
| 2007-12-17 | 3,080 | 3,080 | 2,975 | 2,980 | 78,400 | 2,980 |
| 2007-12-14 | 3,060 | 3,110 | 3,060 | 3,070 | 115,700 | 3,070 |
| 2007-12-13 | 3,110 | 3,140 | 3,090 | 3,090 | 84,800 | 3,090 |
| 2007-12-12 | 3,100 | 3,140 | 3,080 | 3,140 | 136,900 | 3,140 |
| 2007-12-11 | 3,160 | 3,170 | 3,070 | 3,080 | 296,200 | 3,080 |
| 2007-12-10 | 3,200 | 3,280 | 3,160 | 3,210 | 177,200 | 3,210 |
| 2007-12-07 | 3,180 | 3,210 | 3,160 | 3,190 | 56,300 | 3,190 |
| 2007-12-06 | 3,230 | 3,230 | 3,150 | 3,160 | 126,400 | 3,160 |
| 2007-12-05 | 3,140 | 3,220 | 3,110 | 3,220 | 58,700 | 3,220 |
| 2007-12-04 | 3,200 | 3,200 | 3,120 | 3,120 | 98,900 | 3,120 |
| 2007-12-03 | 3,160 | 3,220 | 3,160 | 3,210 | 132,800 | 3,210 |
| 2007-11-30 | 3,220 | 3,250 | 3,150 | 3,190 | 163,200 | 3,190 |
| 2007-11-29 | 3,190 | 3,240 | 3,190 | 3,220 | 113,300 | 3,220 |
| 2007-11-28 | 3,170 | 3,220 | 3,130 | 3,140 | 78,700 | 3,140 |
| 2007-11-27 | 3,180 | 3,200 | 3,090 | 3,160 | 112,200 | 3,160 |
| 2007-11-26 | 3,050 | 3,170 | 3,040 | 3,170 | 131,900 | 3,170 |
| 2007-11-22 | 3,070 | 3,130 | 3,060 | 3,100 | 284,000 | 3,100 |
| 2007-11-21 | 3,160 | 3,180 | 3,120 | 3,120 | 132,700 | 3,120 |
| 2007-11-20 | 3,180 | 3,200 | 3,110 | 3,180 | 131,700 | 3,180 |
| 2007-11-19 | 3,220 | 3,260 | 3,210 | 3,230 | 95,800 | 3,230 |
| 2007-11-16 | 3,170 | 3,210 | 3,140 | 3,200 | 149,000 | 3,200 |
| 2007-11-15 | 3,310 | 3,310 | 3,210 | 3,210 | 249,100 | 3,210 |
| 2007-11-14 | 3,260 | 3,370 | 3,260 | 3,360 | 183,800 | 3,360 |
| 2007-11-13 | 3,150 | 3,230 | 3,150 | 3,210 | 203,800 | 3,210 |
| 2007-11-12 | 3,260 | 3,260 | 3,160 | 3,180 | 212,400 | 3,180 |
| 2007-11-09 | 3,220 | 3,310 | 3,210 | 3,260 | 310,100 | 3,260 |
| 2007-11-08 | 3,200 | 3,280 | 3,180 | 3,210 | 357,800 | 3,210 |
| 2007-11-07 | 3,150 | 3,280 | 3,140 | 3,250 | 479,100 | 3,250 |
| 2007-11-06 | 3,010 | 3,170 | 3,000 | 3,120 | 266,500 | 3,120 |
| 2007-11-05 | 2,955 | 3,030 | 2,955 | 3,000 | 177,800 | 3,000 |
| 2007-11-02 | 2,935 | 3,020 | 2,915 | 2,990 | 200,400 | 2,990 |
| 2007-11-01 | 2,950 | 3,030 | 2,930 | 3,000 | 360,200 | 3,000 |
| 2007-10-31 | 2,925 | 2,965 | 2,895 | 2,925 | 495,400 | 2,925 |
| 2007-10-30 | 2,745 | 2,805 | 2,710 | 2,805 | 320,800 | 2,805 |
| 2007-10-29 | 2,735 | 2,755 | 2,735 | 2,745 | 270,600 | 2,745 |
| 2007-10-26 | 2,740 | 2,760 | 2,735 | 2,755 | 188,300 | 2,755 |
| 2007-10-25 | 2,750 | 2,760 | 2,730 | 2,745 | 248,900 | 2,745 |
| 2007-10-24 | 2,810 | 2,825 | 2,790 | 2,795 | 186,700 | 2,795 |
| 2007-10-23 | 2,780 | 2,875 | 2,770 | 2,860 | 347,300 | 2,860 |
| 2007-10-22 | 2,690 | 2,755 | 2,655 | 2,740 | 280,600 | 2,740 |
| 2007-10-19 | 2,875 | 2,890 | 2,805 | 2,810 | 380,000 | 2,810 |
| 2007-10-18 | 2,860 | 2,925 | 2,860 | 2,895 | 179,500 | 2,895 |
| 2007-10-17 | 2,965 | 2,975 | 2,880 | 2,890 | 245,100 | 2,890 |
| 2007-10-16 | 3,020 | 3,040 | 2,970 | 2,970 | 187,400 | 2,970 |
| 2007-10-15 | 3,060 | 3,070 | 3,040 | 3,040 | 74,100 | 3,040 |
| 2007-10-12 | 3,050 | 3,080 | 3,020 | 3,040 | 122,500 | 3,040 |
| 2007-10-11 | 3,030 | 3,070 | 3,020 | 3,060 | 119,800 | 3,060 |
| 2007-10-10 | 3,030 | 3,050 | 3,000 | 3,020 | 96,300 | 3,020 |
| 2007-10-09 | 3,010 | 3,030 | 3,000 | 3,000 | 81,800 | 3,000 |
| 2007-10-05 | 3,010 | 3,010 | 2,995 | 3,000 | 88,200 | 3,000 |
| 2007-10-04 | 3,010 | 3,020 | 2,995 | 3,000 | 75,800 | 3,000 |
| 2007-10-03 | 3,050 | 3,050 | 2,990 | 3,020 | 214,500 | 3,020 |
| 2007-10-02 | 3,060 | 3,080 | 3,030 | 3,050 | 103,800 | 3,050 |
| 2007-10-01 | 3,090 | 3,090 | 3,010 | 3,040 | 145,100 | 3,040 |
| 2007-09-28 | 3,140 | 3,140 | 3,020 | 3,090 | 137,000 | 3,090 |
| 2007-09-27 | 3,060 | 3,150 | 3,060 | 3,140 | 79,500 | 3,140 |
| 2007-09-26 | 3,010 | 3,070 | 3,010 | 3,070 | 88,200 | 3,070 |
| 2007-09-25 | 3,010 | 3,010 | 2,945 | 2,995 | 130,700 | 2,995 |
| 2007-09-21 | 3,000 | 3,030 | 2,970 | 2,990 | 106,000 | 2,990 |
| 2007-09-20 | 3,050 | 3,050 | 2,995 | 3,000 | 78,000 | 3,000 |
| 2007-09-19 | 2,975 | 3,050 | 2,975 | 3,040 | 69,700 | 3,040 |
| 2007-09-18 | 2,990 | 3,000 | 2,930 | 2,935 | 183,200 | 2,935 |
| 2007-09-14 | 2,990 | 3,010 | 2,980 | 2,990 | 182,200 | 2,990 |
| 2007-09-13 | 2,965 | 2,965 | 2,940 | 2,955 | 69,700 | 2,955 |
| 2007-09-12 | 2,990 | 3,000 | 2,940 | 2,950 | 137,700 | 2,950 |
| 2007-09-11 | 2,950 | 2,995 | 2,930 | 2,985 | 142,100 | 2,985 |
| 2007-09-10 | 2,950 | 3,020 | 2,950 | 2,980 | 127,600 | 2,980 |
| 2007-09-07 | 2,925 | 3,030 | 2,925 | 3,000 | 171,500 | 3,000 |
| 2007-09-06 | 2,985 | 2,990 | 2,925 | 2,965 | 184,000 | 2,965 |
| 2007-09-05 | 3,050 | 3,060 | 2,985 | 2,995 | 166,400 | 2,995 |
| 2007-09-04 | 3,050 | 3,070 | 3,040 | 3,050 | 56,800 | 3,050 |
| 2007-09-03 | 3,040 | 3,050 | 3,030 | 3,040 | 42,600 | 3,040 |
| 2007-08-31 | 3,010 | 3,040 | 2,980 | 3,040 | 127,100 | 3,040 |
| 2007-08-30 | 3,070 | 3,070 | 2,985 | 3,010 | 154,600 | 3,010 |
| 2007-08-29 | 3,020 | 3,050 | 3,000 | 3,050 | 90,400 | 3,050 |
| 2007-08-28 | 3,080 | 3,090 | 3,060 | 3,070 | 76,800 | 3,070 |
| 2007-08-27 | 3,120 | 3,160 | 3,100 | 3,100 | 81,300 | 3,100 |
| 2007-08-24 | 3,130 | 3,140 | 3,080 | 3,110 | 111,800 | 3,110 |
| 2007-08-23 | 3,120 | 3,180 | 3,120 | 3,160 | 53,700 | 3,160 |
| 2007-08-22 | 3,120 | 3,190 | 3,100 | 3,110 | 90,400 | 3,110 |
| 2007-08-21 | 3,100 | 3,200 | 3,100 | 3,130 | 187,800 | 3,130 |
| 2007-08-20 | 3,100 | 3,130 | 3,040 | 3,060 | 148,800 | 3,060 |
| 2007-08-17 | 3,060 | 3,130 | 3,060 | 3,080 | 165,300 | 3,080 |
| 2007-08-16 | 3,090 | 3,100 | 3,040 | 3,100 | 242,300 | 3,100 |
| 2007-08-15 | 3,180 | 3,180 | 3,110 | 3,130 | 179,800 | 3,130 |
| 2007-08-14 | 3,190 | 3,260 | 3,150 | 3,180 | 200,600 | 3,180 |
| 2007-08-13 | 3,390 | 3,390 | 3,200 | 3,210 | 277,200 | 3,210 |
| 2007-08-10 | 3,360 | 3,470 | 3,310 | 3,380 | 497,200 | 3,380 |
| 2007-08-09 | 3,290 | 3,420 | 3,230 | 3,360 | 800,400 | 3,360 |
| 2007-08-08 | 3,110 | 3,280 | 3,080 | 3,280 | 538,900 | 3,280 |
| 2007-08-07 | 3,040 | 3,110 | 3,040 | 3,070 | 171,500 | 3,070 |
| 2007-08-06 | 3,110 | 3,150 | 3,050 | 3,090 | 250,900 | 3,090 |
| 2007-08-03 | 3,210 | 3,220 | 3,120 | 3,150 | 436,000 | 3,150 |
| 2007-08-02 | 3,110 | 3,220 | 3,110 | 3,220 | 404,300 | 3,220 |
| 2007-08-01 | 3,190 | 3,190 | 3,040 | 3,100 | 514,400 | 3,100 |
| 2007-07-31 | 3,180 | 3,220 | 3,130 | 3,190 | 236,700 | 3,190 |
| 2007-07-30 | 3,140 | 3,150 | 3,130 | 3,130 | 140,500 | 3,130 |
| 2007-07-27 | 3,130 | 3,200 | 3,130 | 3,180 | 195,000 | 3,180 |
| 2007-07-26 | 3,240 | 3,250 | 3,160 | 3,170 | 184,500 | 3,170 |
| 2007-07-25 | 3,240 | 3,300 | 3,200 | 3,270 | 278,200 | 3,270 |
| 2007-07-24 | 3,220 | 3,290 | 3,190 | 3,290 | 180,700 | 3,290 |
| 2007-07-23 | 3,250 | 3,260 | 3,190 | 3,210 | 129,300 | 3,210 |
| 2007-07-20 | 3,360 | 3,370 | 3,210 | 3,220 | 369,400 | 3,220 |
| 2007-07-19 | 3,320 | 3,360 | 3,270 | 3,360 | 352,500 | 3,360 |
| 2007-07-18 | 3,300 | 3,330 | 3,220 | 3,320 | 396,000 | 3,320 |
| 2007-07-17 | 3,240 | 3,300 | 3,230 | 3,300 | 449,000 | 3,300 |
| 2007-07-13 | 3,200 | 3,210 | 3,170 | 3,170 | 98,500 | 3,170 |
| 2007-07-12 | 3,170 | 3,210 | 3,160 | 3,180 | 157,400 | 3,180 |
| 2007-07-11 | 3,150 | 3,180 | 3,120 | 3,120 | 150,500 | 3,120 |
| 2007-07-10 | 3,190 | 3,210 | 3,180 | 3,190 | 75,600 | 3,190 |
| 2007-07-09 | 3,150 | 3,190 | 3,150 | 3,180 | 191,200 | 3,180 |
| 2007-07-06 | 3,200 | 3,200 | 3,150 | 3,160 | 201,100 | 3,160 |
| 2007-07-05 | 3,210 | 3,220 | 3,190 | 3,200 | 152,800 | 3,200 |
| 2007-07-04 | 3,260 | 3,270 | 3,230 | 3,240 | 135,500 | 3,240 |
| 2007-07-03 | 3,290 | 3,290 | 3,240 | 3,280 | 121,200 | 3,280 |
| 2007-07-02 | 3,290 | 3,290 | 3,260 | 3,270 | 73,700 | 3,270 |
| 2007-06-29 | 3,220 | 3,280 | 3,180 | 3,280 | 259,000 | 3,280 |
| 2007-06-28 | 3,160 | 3,240 | 3,160 | 3,210 | 174,600 | 3,210 |
| 2007-06-27 | 3,160 | 3,180 | 3,140 | 3,150 | 186,400 | 3,150 |
| 2007-06-26 | 3,160 | 3,180 | 3,120 | 3,140 | 133,900 | 3,140 |
| 2007-06-25 | 3,210 | 3,220 | 3,110 | 3,120 | 291,100 | 3,120 |
| 2007-06-22 | 3,270 | 3,270 | 3,210 | 3,220 | 191,200 | 3,220 |
| 2007-06-21 | 3,220 | 3,260 | 3,210 | 3,250 | 146,700 | 3,250 |
| 2007-06-20 | 3,240 | 3,250 | 3,210 | 3,240 | 250,100 | 3,240 |
| 2007-06-19 | 3,310 | 3,310 | 3,210 | 3,220 | 185,200 | 3,220 |
| 2007-06-18 | 3,320 | 3,370 | 3,320 | 3,330 | 287,800 | 3,330 |
| 2007-06-15 | 3,230 | 3,310 | 3,210 | 3,300 | 273,400 | 3,300 |
| 2007-06-14 | 3,210 | 3,210 | 3,150 | 3,180 | 104,800 | 3,180 |
| 2007-06-13 | 3,100 | 3,190 | 3,100 | 3,160 | 109,300 | 3,160 |
| 2007-06-12 | 3,180 | 3,190 | 3,120 | 3,120 | 171,800 | 3,120 |
| 2007-06-11 | 3,220 | 3,230 | 3,180 | 3,200 | 109,900 | 3,200 |
| 2007-06-08 | 3,280 | 3,290 | 3,180 | 3,230 | 276,700 | 3,230 |
| 2007-06-07 | 3,280 | 3,330 | 3,250 | 3,320 | 390,600 | 3,320 |
| 2007-06-06 | 3,220 | 3,300 | 3,210 | 3,270 | 360,200 | 3,270 |
| 2007-06-05 | 3,190 | 3,220 | 3,180 | 3,210 | 208,700 | 3,210 |
| 2007-06-04 | 3,210 | 3,210 | 3,160 | 3,170 | 167,200 | 3,170 |
| 2007-06-01 | 3,230 | 3,230 | 3,190 | 3,210 | 161,300 | 3,210 |
| 2007-05-31 | 3,210 | 3,260 | 3,190 | 3,250 | 294,400 | 3,250 |
| 2007-05-30 | 3,170 | 3,200 | 3,160 | 3,170 | 176,400 | 3,170 |
| 2007-05-29 | 3,180 | 3,220 | 3,170 | 3,190 | 109,900 | 3,190 |
| 2007-05-28 | 3,240 | 3,250 | 3,180 | 3,200 | 215,100 | 3,200 |
| 2007-05-25 | 3,210 | 3,230 | 3,150 | 3,230 | 323,700 | 3,230 |
| 2007-05-24 | 3,260 | 3,270 | 3,210 | 3,260 | 372,600 | 3,260 |
| 2007-05-23 | 3,260 | 3,280 | 3,190 | 3,230 | 523,600 | 3,230 |
| 2007-05-22 | 3,020 | 3,120 | 3,000 | 3,110 | 367,800 | 3,110 |
| 2007-05-21 | 3,030 | 3,060 | 2,995 | 3,040 | 376,900 | 3,040 |
| 2007-05-18 | 3,120 | 3,150 | 3,040 | 3,090 | 415,000 | 3,090 |
| 2007-05-17 | 3,200 | 3,230 | 3,110 | 3,120 | 343,800 | 3,120 |
| 2007-05-16 | 3,180 | 3,190 | 3,100 | 3,160 | 485,400 | 3,160 |
| 2007-05-15 | 3,300 | 3,300 | 3,180 | 3,190 | 388,100 | 3,190 |
| 2007-05-14 | 3,350 | 3,350 | 3,280 | 3,300 | 313,500 | 3,300 |
| 2007-05-11 | 3,270 | 3,320 | 3,250 | 3,320 | 487,100 | 3,320 |
| 2007-05-10 | 3,230 | 3,280 | 3,230 | 3,270 | 559,700 | 3,270 |
| 2007-05-09 | 3,250 | 3,260 | 3,200 | 3,210 | 387,300 | 3,210 |
| 2007-05-08 | 3,300 | 3,320 | 3,240 | 3,250 | 415,000 | 3,250 |
| 2007-05-07 | 3,410 | 3,410 | 3,260 | 3,290 | 729,700 | 3,290 |
| 2007-05-02 | 3,460 | 3,470 | 3,380 | 3,400 | 445,900 | 3,400 |
| 2007-05-01 | 3,540 | 3,550 | 3,450 | 3,460 | 311,800 | 3,460 |
| 2007-04-27 | 3,610 | 3,680 | 3,610 | 3,640 | 283,600 | 3,640 |
| 2007-04-26 | 3,700 | 3,750 | 3,700 | 3,710 | 158,300 | 3,710 |
| 2007-04-25 | 3,670 | 3,690 | 3,640 | 3,670 | 95,600 | 3,670 |
| 2007-04-24 | 3,570 | 3,670 | 3,570 | 3,650 | 78,700 | 3,650 |
| 2007-04-23 | 3,690 | 3,690 | 3,590 | 3,620 | 142,500 | 3,620 |
| 2007-04-20 | 3,800 | 3,800 | 3,650 | 3,660 | 402,700 | 3,660 |
| 2007-04-19 | 3,860 | 3,880 | 3,810 | 3,810 | 198,700 | 3,810 |
| 2007-04-18 | 3,830 | 3,860 | 3,810 | 3,850 | 100,100 | 3,850 |
| 2007-04-17 | 3,850 | 3,860 | 3,810 | 3,830 | 170,800 | 3,830 |
| 2007-04-16 | 3,860 | 3,880 | 3,830 | 3,850 | 133,400 | 3,850 |
| 2007-04-13 | 3,900 | 3,900 | 3,810 | 3,810 | 107,100 | 3,810 |
| 2007-04-12 | 3,870 | 3,880 | 3,830 | 3,880 | 112,200 | 3,880 |
| 2007-04-11 | 3,910 | 3,950 | 3,890 | 3,920 | 282,800 | 3,920 |
| 2007-04-10 | 3,840 | 3,900 | 3,810 | 3,900 | 224,800 | 3,900 |
| 2007-04-09 | 3,800 | 3,850 | 3,780 | 3,820 | 74,200 | 3,820 |
| 2007-04-06 | 3,830 | 3,840 | 3,770 | 3,780 | 74,800 | 3,780 |
| 2007-04-05 | 3,880 | 3,890 | 3,840 | 3,860 | 125,000 | 3,860 |
| 2007-04-04 | 3,820 | 3,860 | 3,780 | 3,860 | 135,000 | 3,860 |
| 2007-04-03 | 3,740 | 3,810 | 3,740 | 3,790 | 189,400 | 3,790 |
| 2007-04-02 | 3,760 | 3,810 | 3,720 | 3,720 | 130,100 | 3,720 |
| 2007-03-30 | 3,670 | 3,790 | 3,660 | 3,790 | 164,300 | 3,790 |
| 2007-03-29 | 3,670 | 3,670 | 3,610 | 3,630 | 97,100 | 3,630 |
| 2007-03-28 | 3,670 | 3,720 | 3,650 | 3,670 | 119,200 | 3,670 |
| 2007-03-27 | 3,660 | 3,680 | 3,620 | 3,670 | 86,800 | 3,670 |
| 2007-03-26 | 3,730 | 3,730 | 3,690 | 3,720 | 187,300 | 3,720 |
| 2007-03-23 | 3,690 | 3,700 | 3,660 | 3,700 | 126,000 | 3,700 |
| 2007-03-22 | 3,660 | 3,680 | 3,640 | 3,670 | 158,500 | 3,670 |
| 2007-03-20 | 3,550 | 3,640 | 3,550 | 3,580 | 219,300 | 3,580 |
| 2007-03-19 | 3,530 | 3,550 | 3,510 | 3,520 | 107,300 | 3,520 |
| 2007-03-16 | 3,610 | 3,610 | 3,520 | 3,530 | 153,800 | 3,530 |
| 2007-03-15 | 3,640 | 3,650 | 3,570 | 3,590 | 114,600 | 3,590 |
| 2007-03-14 | 3,650 | 3,660 | 3,590 | 3,590 | 104,100 | 3,590 |
| 2007-03-13 | 3,710 | 3,720 | 3,670 | 3,670 | 125,300 | 3,670 |
| 2007-03-12 | 3,700 | 3,710 | 3,670 | 3,690 | 100,300 | 3,690 |
| 2007-03-09 | 3,710 | 3,720 | 3,660 | 3,680 | 211,900 | 3,680 |
| 2007-03-08 | 3,710 | 3,730 | 3,620 | 3,710 | 232,100 | 3,710 |
| 2007-03-07 | 3,790 | 3,800 | 3,690 | 3,700 | 233,500 | 3,700 |
| 2007-03-06 | 3,700 | 3,720 | 3,650 | 3,710 | 303,400 | 3,710 |
| 2007-03-05 | 3,850 | 3,850 | 3,710 | 3,720 | 156,500 | 3,720 |
| 2007-03-02 | 3,910 | 4,000 | 3,880 | 3,890 | 301,200 | 3,890 |
| 2007-03-01 | 4,000 | 4,000 | 3,880 | 3,910 | 263,700 | 3,910 |
| 2007-02-28 | 3,810 | 3,940 | 3,810 | 3,910 | 211,600 | 3,910 |
| 2007-02-27 | 3,980 | 3,990 | 3,900 | 3,960 | 232,400 | 3,960 |
| 2007-02-26 | 4,130 | 4,140 | 4,010 | 4,020 | 142,900 | 4,020 |
| 2007-02-23 | 4,000 | 4,060 | 3,990 | 4,030 | 188,600 | 4,030 |
| 2007-02-22 | 4,030 | 4,040 | 3,970 | 4,010 | 239,600 | 4,010 |
| 2007-02-21 | 4,100 | 4,140 | 4,040 | 4,050 | 318,900 | 4,050 |
| 2007-02-20 | 3,960 | 4,000 | 3,930 | 4,000 | 117,200 | 4,000 |
| 2007-02-19 | 3,910 | 3,990 | 3,910 | 3,960 | 211,400 | 3,960 |
| 2007-02-16 | 3,880 | 3,950 | 3,830 | 3,930 | 367,800 | 3,930 |
| 2007-02-15 | 3,730 | 3,870 | 3,710 | 3,870 | 506,200 | 3,870 |
| 2007-02-14 | 3,660 | 3,680 | 3,650 | 3,650 | 93,600 | 3,650 |
| 2007-02-13 | 3,690 | 3,710 | 3,650 | 3,660 | 217,500 | 3,660 |
| 2007-02-09 | 3,690 | 3,760 | 3,640 | 3,690 | 581,100 | 3,690 |
| 2007-02-08 | 3,610 | 3,660 | 3,600 | 3,600 | 209,400 | 3,600 |
| 2007-02-07 | 3,650 | 3,650 | 3,550 | 3,560 | 180,300 | 3,560 |
| 2007-02-06 | 3,640 | 3,680 | 3,620 | 3,660 | 97,900 | 3,660 |
| 2007-02-05 | 3,790 | 3,790 | 3,690 | 3,690 | 128,700 | 3,690 |
| 2007-02-02 | 3,670 | 3,780 | 3,660 | 3,780 | 284,000 | 3,780 |
| 2007-02-01 | 3,540 | 3,680 | 3,540 | 3,660 | 276,700 | 3,660 |
| 2007-01-31 | 3,570 | 3,610 | 3,520 | 3,530 | 152,600 | 3,530 |
| 2007-01-30 | 3,590 | 3,620 | 3,550 | 3,560 | 112,200 | 3,560 |
| 2007-01-29 | 3,550 | 3,610 | 3,540 | 3,580 | 136,700 | 3,580 |
| 2007-01-26 | 3,560 | 3,600 | 3,530 | 3,540 | 175,400 | 3,540 |
| 2007-01-25 | 3,690 | 3,710 | 3,580 | 3,580 | 134,700 | 3,580 |
| 2007-01-24 | 3,670 | 3,690 | 3,630 | 3,650 | 83,800 | 3,650 |
| 2007-01-23 | 3,740 | 3,750 | 3,660 | 3,660 | 192,500 | 3,660 |
| 2007-01-22 | 3,630 | 3,810 | 3,610 | 3,780 | 510,200 | 3,780 |
| 2007-01-19 | 3,560 | 3,590 | 3,550 | 3,590 | 121,900 | 3,590 |
| 2007-01-18 | 3,530 | 3,550 | 3,500 | 3,540 | 145,700 | 3,540 |
| 2007-01-17 | 3,490 | 3,520 | 3,430 | 3,520 | 160,900 | 3,520 |
| 2007-01-16 | 3,490 | 3,520 | 3,470 | 3,490 | 138,600 | 3,490 |
| 2007-01-15 | 3,460 | 3,540 | 3,450 | 3,530 | 154,900 | 3,530 |
| 2007-01-12 | 3,490 | 3,500 | 3,440 | 3,450 | 142,100 | 3,450 |
| 2007-01-11 | 3,520 | 3,520 | 3,480 | 3,490 | 165,300 | 3,490 |
| 2007-01-10 | 3,510 | 3,530 | 3,470 | 3,480 | 144,300 | 3,480 |
| 2007-01-09 | 3,490 | 3,550 | 3,470 | 3,520 | 110,000 | 3,520 |
| 2007-01-05 | 3,560 | 3,560 | 3,500 | 3,520 | 117,300 | 3,520 |
| 2007-01-04 | 3,510 | 3,570 | 3,480 | 3,560 | 93,200 | 3,560 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.12株 [1995-03-28]1株→1.15株 [1994-03-28]1株→1.12株
