8219 青山商事(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 | 2,975 | 2,980 | 2,910 | 2,910 | 9,700 | 2,910 |
| 2007-12-27 | 3,060 | 3,060 | 2,990 | 2,990 | 1,900 | 2,990 |
| 2007-12-26 | 2,985 | 3,040 | 2,975 | 3,040 | 4,000 | 3,040 |
| 2007-12-25 | 2,995 | 2,995 | 2,970 | 2,985 | 16,800 | 2,985 |
| 2007-12-21 | 2,910 | 2,960 | 2,900 | 2,955 | 12,800 | 2,955 |
| 2007-12-20 | 2,920 | 2,930 | 2,890 | 2,900 | 4,700 | 2,900 |
| 2007-12-19 | 2,880 | 2,930 | 2,880 | 2,880 | 8,700 | 2,880 |
| 2007-12-18 | 2,905 | 2,925 | 2,880 | 2,890 | 6,400 | 2,890 |
| 2007-12-17 | 2,945 | 2,955 | 2,905 | 2,910 | 2,500 | 2,910 |
| 2007-12-14 | 3,000 | 3,060 | 2,975 | 2,980 | 91,200 | 2,980 |
| 2007-12-13 | 2,995 | 3,080 | 2,995 | 3,040 | 14,200 | 3,040 |
| 2007-12-12 | 2,965 | 3,060 | 2,945 | 3,040 | 17,200 | 3,040 |
| 2007-12-11 | 2,895 | 3,030 | 2,895 | 3,030 | 7,600 | 3,030 |
| 2007-12-10 | 2,950 | 2,950 | 2,885 | 2,925 | 3,000 | 2,925 |
| 2007-12-07 | 2,950 | 2,980 | 2,945 | 2,950 | 9,800 | 2,950 |
| 2007-12-06 | 2,960 | 2,960 | 2,870 | 2,900 | 13,800 | 2,900 |
| 2007-12-05 | 2,855 | 2,890 | 2,830 | 2,880 | 10,000 | 2,880 |
| 2007-12-04 | 2,870 | 2,945 | 2,870 | 2,920 | 7,000 | 2,920 |
| 2007-12-03 | 2,820 | 2,895 | 2,820 | 2,870 | 5,900 | 2,870 |
| 2007-11-30 | 2,860 | 2,860 | 2,800 | 2,800 | 12,300 | 2,800 |
| 2007-11-29 | 2,855 | 2,880 | 2,840 | 2,875 | 22,700 | 2,875 |
| 2007-11-28 | 2,740 | 2,850 | 2,740 | 2,850 | 3,400 | 2,850 |
| 2007-11-27 | 2,755 | 2,790 | 2,665 | 2,780 | 16,400 | 2,780 |
| 2007-11-26 | 2,795 | 2,820 | 2,790 | 2,795 | 13,300 | 2,795 |
| 2007-11-22 | 2,735 | 2,780 | 2,715 | 2,770 | 6,800 | 2,770 |
| 2007-11-21 | 2,720 | 2,765 | 2,720 | 2,750 | 1,100 | 2,750 |
| 2007-11-20 | 2,610 | 2,715 | 2,610 | 2,710 | 4,000 | 2,710 |
| 2007-11-19 | 2,765 | 2,765 | 2,655 | 2,695 | 10,100 | 2,695 |
| 2007-11-16 | 2,940 | 2,940 | 2,755 | 2,765 | 15,300 | 2,765 |
| 2007-11-15 | 3,000 | 3,010 | 2,950 | 2,970 | 4,600 | 2,970 |
| 2007-11-14 | 2,925 | 3,010 | 2,925 | 3,010 | 10,800 | 3,010 |
| 2007-11-13 | 2,765 | 2,895 | 2,765 | 2,885 | 16,800 | 2,885 |
| 2007-11-12 | 2,790 | 2,875 | 2,785 | 2,805 | 18,500 | 2,805 |
| 2007-11-09 | 2,865 | 2,865 | 2,745 | 2,750 | 16,000 | 2,750 |
| 2007-11-08 | 2,860 | 2,870 | 2,835 | 2,835 | 3,800 | 2,835 |
| 2007-11-07 | 2,980 | 2,980 | 2,900 | 2,900 | 3,100 | 2,900 |
| 2007-11-06 | 2,930 | 2,975 | 2,890 | 2,945 | 17,800 | 2,945 |
| 2007-11-05 | 2,960 | 2,970 | 2,890 | 2,890 | 2,300 | 2,890 |
| 2007-11-02 | 2,970 | 2,980 | 2,845 | 2,965 | 8,500 | 2,965 |
| 2007-11-01 | 2,985 | 3,030 | 2,985 | 3,020 | 6,700 | 3,020 |
| 2007-10-31 | 2,925 | 2,995 | 2,915 | 2,990 | 2,800 | 2,990 |
| 2007-10-30 | 2,870 | 2,905 | 2,855 | 2,885 | 7,900 | 2,885 |
| 2007-10-29 | 2,835 | 2,890 | 2,835 | 2,880 | 11,200 | 2,880 |
| 2007-10-26 | 2,825 | 2,850 | 2,815 | 2,850 | 3,100 | 2,850 |
| 2007-10-25 | 2,890 | 2,900 | 2,790 | 2,805 | 5,900 | 2,805 |
| 2007-10-24 | 2,860 | 2,870 | 2,840 | 2,865 | 2,200 | 2,865 |
| 2007-10-23 | 2,895 | 2,915 | 2,865 | 2,875 | 3,100 | 2,875 |
| 2007-10-22 | 2,800 | 2,875 | 2,780 | 2,855 | 4,700 | 2,855 |
| 2007-10-19 | 2,825 | 2,870 | 2,810 | 2,865 | 10,000 | 2,865 |
| 2007-10-18 | 2,880 | 2,905 | 2,840 | 2,865 | 7,600 | 2,865 |
| 2007-10-17 | 2,990 | 2,990 | 2,905 | 2,920 | 7,200 | 2,920 |
| 2007-10-16 | 3,040 | 3,040 | 2,975 | 2,990 | 16,900 | 2,990 |
| 2007-10-15 | 3,020 | 3,060 | 3,010 | 3,020 | 6,100 | 3,020 |
| 2007-10-12 | 3,020 | 3,070 | 3,000 | 3,010 | 5,500 | 3,010 |
| 2007-10-11 | 3,030 | 3,110 | 3,010 | 3,070 | 14,100 | 3,070 |
| 2007-10-10 | 3,080 | 3,080 | 2,980 | 2,990 | 9,600 | 2,990 |
| 2007-10-09 | 3,070 | 3,070 | 2,980 | 3,030 | 9,800 | 3,030 |
| 2007-10-05 | 2,980 | 3,000 | 2,960 | 2,985 | 11,600 | 2,985 |
| 2007-10-04 | 2,940 | 2,980 | 2,940 | 2,950 | 7,100 | 2,950 |
| 2007-10-03 | 3,000 | 3,000 | 2,935 | 2,980 | 17,000 | 2,980 |
| 2007-10-02 | 2,965 | 2,995 | 2,955 | 2,975 | 12,800 | 2,975 |
| 2007-10-01 | 2,950 | 2,950 | 2,875 | 2,910 | 10,600 | 2,910 |
| 2007-09-28 | 2,900 | 2,940 | 2,900 | 2,910 | 4,100 | 2,910 |
| 2007-09-27 | 2,985 | 3,030 | 2,860 | 2,885 | 13,300 | 2,885 |
| 2007-09-26 | 2,970 | 2,980 | 2,920 | 2,970 | 3,400 | 2,970 |
| 2007-09-25 | 2,880 | 2,895 | 2,775 | 2,890 | 9,300 | 2,890 |
| 2007-09-21 | 2,975 | 2,975 | 2,885 | 2,900 | 11,900 | 2,900 |
| 2007-09-20 | 3,130 | 3,130 | 3,030 | 3,090 | 7,700 | 3,090 |
| 2007-09-19 | 3,070 | 3,190 | 3,070 | 3,150 | 14,000 | 3,150 |
| 2007-09-18 | 3,130 | 3,130 | 3,060 | 3,090 | 5,000 | 3,090 |
| 2007-09-14 | 3,140 | 3,180 | 3,140 | 3,180 | 64,000 | 3,180 |
| 2007-09-13 | 3,210 | 3,210 | 3,090 | 3,130 | 2,100 | 3,130 |
| 2007-09-12 | 3,200 | 3,210 | 3,100 | 3,110 | 3,500 | 3,110 |
| 2007-09-11 | 3,130 | 3,180 | 3,130 | 3,160 | 1,400 | 3,160 |
| 2007-09-10 | 3,090 | 3,140 | 3,090 | 3,120 | 1,200 | 3,120 |
| 2007-09-07 | 3,060 | 3,130 | 3,060 | 3,130 | 2,500 | 3,130 |
| 2007-09-06 | 3,130 | 3,130 | 3,070 | 3,070 | 7,200 | 3,070 |
| 2007-09-05 | 3,130 | 3,190 | 3,110 | 3,140 | 3,800 | 3,140 |
| 2007-09-04 | 3,080 | 3,130 | 3,080 | 3,110 | 2,900 | 3,110 |
| 2007-09-03 | 3,170 | 3,170 | 3,100 | 3,120 | 4,900 | 3,120 |
| 2007-08-31 | 3,140 | 3,140 | 3,080 | 3,120 | 7,700 | 3,120 |
| 2007-08-30 | 3,190 | 3,190 | 3,070 | 3,090 | 1,700 | 3,090 |
| 2007-08-29 | 2,990 | 3,100 | 2,910 | 3,100 | 9,200 | 3,100 |
| 2007-08-28 | 3,180 | 3,180 | 3,120 | 3,140 | 4,200 | 3,140 |
| 2007-08-27 | 3,260 | 3,270 | 3,180 | 3,180 | 4,100 | 3,180 |
| 2007-08-24 | 3,210 | 3,230 | 3,190 | 3,220 | 3,400 | 3,220 |
| 2007-08-23 | 3,180 | 3,260 | 3,180 | 3,210 | 8,900 | 3,210 |
| 2007-08-22 | 3,190 | 3,240 | 3,190 | 3,210 | 4,400 | 3,210 |
| 2007-08-21 | 3,090 | 3,230 | 3,080 | 3,230 | 4,400 | 3,230 |
| 2007-08-20 | 3,210 | 3,230 | 3,080 | 3,090 | 13,400 | 3,090 |
| 2007-08-17 | 3,240 | 3,280 | 3,000 | 3,010 | 8,300 | 3,010 |
| 2007-08-16 | 3,210 | 3,250 | 3,100 | 3,240 | 8,300 | 3,240 |
| 2007-08-15 | 3,320 | 3,370 | 3,260 | 3,260 | 5,100 | 3,260 |
| 2007-08-14 | 3,450 | 3,450 | 3,280 | 3,420 | 17,700 | 3,420 |
| 2007-08-13 | 3,100 | 3,440 | 3,100 | 3,440 | 10,000 | 3,440 |
| 2007-08-10 | 3,190 | 3,190 | 2,955 | 3,080 | 6,600 | 3,080 |
| 2007-08-09 | 3,390 | 3,420 | 3,150 | 3,170 | 18,800 | 3,170 |
| 2007-08-08 | 3,330 | 3,400 | 3,310 | 3,340 | 8,500 | 3,340 |
| 2007-08-07 | 3,300 | 3,340 | 3,290 | 3,330 | 3,400 | 3,330 |
| 2007-08-06 | 3,350 | 3,350 | 3,250 | 3,310 | 12,700 | 3,310 |
| 2007-08-03 | 3,380 | 3,380 | 3,320 | 3,360 | 3,800 | 3,360 |
| 2007-08-02 | 3,390 | 3,390 | 3,320 | 3,370 | 23,400 | 3,370 |
| 2007-08-01 | 3,400 | 3,410 | 3,390 | 3,390 | 7,800 | 3,390 |
| 2007-07-31 | 3,400 | 3,450 | 3,400 | 3,450 | 11,200 | 3,450 |
| 2007-07-30 | 3,370 | 3,470 | 3,370 | 3,450 | 11,400 | 3,450 |
| 2007-07-27 | 3,440 | 3,460 | 3,340 | 3,460 | 15,100 | 3,460 |
| 2007-07-26 | 3,510 | 3,510 | 3,420 | 3,420 | 4,600 | 3,420 |
| 2007-07-25 | 3,490 | 3,540 | 3,480 | 3,530 | 9,400 | 3,530 |
| 2007-07-24 | 3,520 | 3,520 | 3,480 | 3,490 | 2,700 | 3,490 |
| 2007-07-23 | 3,520 | 3,580 | 3,520 | 3,540 | 6,700 | 3,540 |
| 2007-07-20 | 3,580 | 3,610 | 3,510 | 3,510 | 2,200 | 3,510 |
| 2007-07-19 | 3,490 | 3,580 | 3,490 | 3,580 | 2,100 | 3,580 |
| 2007-07-18 | 3,500 | 3,500 | 3,430 | 3,460 | 9,100 | 3,460 |
| 2007-07-17 | 3,620 | 3,620 | 3,510 | 3,510 | 7,200 | 3,510 |
| 2007-07-13 | 3,640 | 3,650 | 3,590 | 3,590 | 10,700 | 3,590 |
| 2007-07-12 | 3,630 | 3,630 | 3,580 | 3,620 | 8,200 | 3,620 |
| 2007-07-11 | 3,630 | 3,640 | 3,600 | 3,620 | 7,700 | 3,620 |
| 2007-07-10 | 3,680 | 3,690 | 3,660 | 3,690 | 2,700 | 3,690 |
| 2007-07-09 | 3,680 | 3,710 | 3,680 | 3,690 | 3,200 | 3,690 |
| 2007-07-06 | 3,720 | 3,720 | 3,680 | 3,680 | 7,700 | 3,680 |
| 2007-07-05 | 3,730 | 3,740 | 3,700 | 3,730 | 4,400 | 3,730 |
| 2007-07-04 | 3,760 | 3,760 | 3,710 | 3,710 | 3,800 | 3,710 |
| 2007-07-03 | 3,700 | 3,790 | 3,650 | 3,780 | 13,200 | 3,780 |
| 2007-07-02 | 3,790 | 3,790 | 3,700 | 3,720 | 5,600 | 3,720 |
| 2007-06-29 | 3,690 | 3,800 | 3,690 | 3,800 | 12,500 | 3,800 |
| 2007-06-28 | 3,620 | 3,720 | 3,600 | 3,700 | 10,600 | 3,700 |
| 2007-06-27 | 3,590 | 3,620 | 3,540 | 3,610 | 5,700 | 3,610 |
| 2007-06-26 | 3,610 | 3,620 | 3,600 | 3,620 | 1,000 | 3,620 |
| 2007-06-25 | 3,690 | 3,690 | 3,600 | 3,600 | 6,100 | 3,600 |
| 2007-06-22 | 3,700 | 3,700 | 3,640 | 3,670 | 2,100 | 3,670 |
| 2007-06-21 | 3,630 | 3,720 | 3,610 | 3,720 | 10,400 | 3,720 |
| 2007-06-20 | 3,550 | 3,650 | 3,550 | 3,630 | 2,500 | 3,630 |
| 2007-06-19 | 3,540 | 3,560 | 3,540 | 3,550 | 2,500 | 3,550 |
| 2007-06-18 | 3,690 | 3,690 | 3,610 | 3,620 | 2,900 | 3,620 |
| 2007-06-15 | 3,610 | 3,660 | 3,570 | 3,660 | 1,700 | 3,660 |
| 2007-06-14 | 3,450 | 3,580 | 3,440 | 3,560 | 17,200 | 3,560 |
| 2007-06-13 | 3,500 | 3,500 | 3,400 | 3,450 | 9,200 | 3,450 |
| 2007-06-12 | 3,540 | 3,550 | 3,520 | 3,540 | 5,700 | 3,540 |
| 2007-06-11 | 3,660 | 3,660 | 3,610 | 3,630 | 4,000 | 3,630 |
| 2007-06-08 | 3,690 | 3,690 | 3,600 | 3,630 | 77,000 | 3,630 |
| 2007-06-07 | 3,550 | 3,660 | 3,550 | 3,660 | 10,500 | 3,660 |
| 2007-06-06 | 3,610 | 3,610 | 3,550 | 3,550 | 6,400 | 3,550 |
| 2007-06-05 | 3,640 | 3,650 | 3,610 | 3,610 | 2,900 | 3,610 |
| 2007-06-04 | 3,640 | 3,640 | 3,580 | 3,620 | 7,800 | 3,620 |
| 2007-06-01 | 3,680 | 3,680 | 3,620 | 3,630 | 3,600 | 3,630 |
| 2007-05-31 | 3,630 | 3,680 | 3,610 | 3,670 | 6,000 | 3,670 |
| 2007-05-30 | 3,590 | 3,600 | 3,500 | 3,560 | 13,900 | 3,560 |
| 2007-05-29 | 3,480 | 3,590 | 3,480 | 3,570 | 6,600 | 3,570 |
| 2007-05-28 | 3,480 | 3,500 | 3,470 | 3,480 | 1,300 | 3,480 |
| 2007-05-25 | 3,450 | 3,450 | 3,420 | 3,440 | 6,900 | 3,440 |
| 2007-05-24 | 3,520 | 3,520 | 3,440 | 3,470 | 5,000 | 3,470 |
| 2007-05-23 | 3,510 | 3,530 | 3,500 | 3,520 | 4,200 | 3,520 |
| 2007-05-22 | 3,480 | 3,530 | 3,480 | 3,510 | 6,200 | 3,510 |
| 2007-05-21 | 3,440 | 3,510 | 3,440 | 3,470 | 2,600 | 3,470 |
| 2007-05-18 | 3,360 | 3,410 | 3,360 | 3,390 | 7,800 | 3,390 |
| 2007-05-17 | 3,410 | 3,480 | 3,410 | 3,410 | 3,000 | 3,410 |
| 2007-05-16 | 3,400 | 3,410 | 3,360 | 3,390 | 12,600 | 3,390 |
| 2007-05-15 | 3,460 | 3,460 | 3,380 | 3,400 | 8,500 | 3,400 |
| 2007-05-14 | 3,540 | 3,560 | 3,470 | 3,480 | 15,300 | 3,480 |
| 2007-05-11 | 3,630 | 3,630 | 3,530 | 3,570 | 8,700 | 3,570 |
| 2007-05-10 | 3,660 | 3,660 | 3,600 | 3,620 | 5,400 | 3,620 |
| 2007-05-09 | 3,650 | 3,680 | 3,650 | 3,660 | 4,100 | 3,660 |
| 2007-05-08 | 3,730 | 3,730 | 3,610 | 3,680 | 3,000 | 3,680 |
| 2007-05-07 | 3,730 | 3,750 | 3,720 | 3,720 | 8,500 | 3,720 |
| 2007-05-02 | 3,640 | 3,720 | 3,640 | 3,710 | 4,300 | 3,710 |
| 2007-05-01 | 3,700 | 3,730 | 3,610 | 3,610 | 4,900 | 3,610 |
| 2007-04-27 | 3,700 | 3,740 | 3,670 | 3,690 | 8,500 | 3,690 |
| 2007-04-26 | 3,750 | 3,750 | 3,710 | 3,750 | 3,700 | 3,750 |
| 2007-04-25 | 3,740 | 3,740 | 3,660 | 3,660 | 7,500 | 3,660 |
| 2007-04-24 | 3,730 | 3,730 | 3,690 | 3,690 | 3,600 | 3,690 |
| 2007-04-23 | 3,710 | 3,740 | 3,650 | 3,670 | 6,200 | 3,670 |
| 2007-04-20 | 3,720 | 3,750 | 3,700 | 3,710 | 3,900 | 3,710 |
| 2007-04-19 | 3,740 | 3,780 | 3,690 | 3,720 | 6,600 | 3,720 |
| 2007-04-18 | 3,820 | 3,850 | 3,770 | 3,780 | 13,200 | 3,780 |
| 2007-04-17 | 3,790 | 3,860 | 3,790 | 3,820 | 7,500 | 3,820 |
| 2007-04-16 | 3,820 | 3,850 | 3,740 | 3,740 | 9,800 | 3,740 |
| 2007-04-13 | 3,840 | 3,840 | 3,770 | 3,770 | 12,500 | 3,770 |
| 2007-04-12 | 3,890 | 3,910 | 3,820 | 3,850 | 6,100 | 3,850 |
| 2007-04-11 | 3,900 | 3,930 | 3,900 | 3,930 | 3,000 | 3,930 |
| 2007-04-10 | 3,870 | 3,940 | 3,870 | 3,940 | 7,500 | 3,940 |
| 2007-04-09 | 3,850 | 3,880 | 3,850 | 3,880 | 3,800 | 3,880 |
| 2007-04-06 | 3,830 | 3,850 | 3,810 | 3,810 | 3,600 | 3,810 |
| 2007-04-05 | 3,880 | 3,880 | 3,810 | 3,820 | 2,100 | 3,820 |
| 2007-04-04 | 3,760 | 3,890 | 3,760 | 3,890 | 3,800 | 3,890 |
| 2007-04-03 | 3,790 | 3,800 | 3,760 | 3,780 | 6,100 | 3,780 |
| 2007-04-02 | 3,770 | 3,770 | 3,730 | 3,730 | 11,000 | 3,730 |
| 2007-03-30 | 3,710 | 3,750 | 3,700 | 3,720 | 6,900 | 3,720 |
| 2007-03-29 | 3,730 | 3,730 | 3,660 | 3,720 | 6,100 | 3,720 |
| 2007-03-28 | 3,710 | 3,740 | 3,670 | 3,680 | 11,600 | 3,680 |
| 2007-03-27 | 3,690 | 3,720 | 3,650 | 3,670 | 5,700 | 3,670 |
| 2007-03-26 | 3,760 | 3,770 | 3,700 | 3,730 | 7,100 | 3,730 |
| 2007-03-23 | 3,830 | 3,830 | 3,720 | 3,790 | 6,700 | 3,790 |
| 2007-03-22 | 3,820 | 3,820 | 3,770 | 3,800 | 6,400 | 3,800 |
| 2007-03-20 | 3,710 | 3,730 | 3,680 | 3,710 | 5,300 | 3,710 |
| 2007-03-19 | 3,670 | 3,700 | 3,660 | 3,660 | 6,600 | 3,660 |
| 2007-03-16 | 3,670 | 3,720 | 3,670 | 3,690 | 7,100 | 3,690 |
| 2007-03-15 | 3,710 | 3,720 | 3,680 | 3,700 | 3,900 | 3,700 |
| 2007-03-14 | 3,730 | 3,740 | 3,660 | 3,660 | 9,600 | 3,660 |
| 2007-03-13 | 3,800 | 3,820 | 3,780 | 3,780 | 3,100 | 3,780 |
| 2007-03-12 | 3,740 | 3,770 | 3,730 | 3,750 | 1,200 | 3,750 |
| 2007-03-09 | 3,720 | 3,730 | 3,710 | 3,720 | 60,900 | 3,720 |
| 2007-03-08 | 3,680 | 3,770 | 3,680 | 3,770 | 2,600 | 3,770 |
| 2007-03-07 | 3,690 | 3,780 | 3,690 | 3,710 | 8,300 | 3,710 |
| 2007-03-06 | 3,660 | 3,690 | 3,640 | 3,680 | 12,700 | 3,680 |
| 2007-03-05 | 3,670 | 3,680 | 3,620 | 3,630 | 8,100 | 3,630 |
| 2007-03-02 | 3,650 | 3,740 | 3,650 | 3,720 | 11,300 | 3,720 |
| 2007-03-01 | 3,660 | 3,680 | 3,610 | 3,640 | 13,100 | 3,640 |
| 2007-02-28 | 3,620 | 3,720 | 3,610 | 3,690 | 14,300 | 3,690 |
| 2007-02-27 | 3,780 | 3,780 | 3,740 | 3,770 | 900 | 3,770 |
| 2007-02-26 | 3,800 | 3,810 | 3,780 | 3,780 | 2,900 | 3,780 |
| 2007-02-23 | 3,850 | 3,850 | 3,790 | 3,800 | 7,500 | 3,800 |
| 2007-02-22 | 3,830 | 3,830 | 3,800 | 3,820 | 3,300 | 3,820 |
| 2007-02-21 | 3,790 | 3,840 | 3,780 | 3,780 | 4,400 | 3,780 |
| 2007-02-20 | 3,880 | 3,880 | 3,820 | 3,840 | 1,600 | 3,840 |
| 2007-02-19 | 3,860 | 3,870 | 3,860 | 3,860 | 1,100 | 3,860 |
| 2007-02-16 | 3,820 | 3,840 | 3,790 | 3,800 | 17,200 | 3,800 |
| 2007-02-15 | 3,790 | 3,920 | 3,790 | 3,920 | 11,500 | 3,920 |
| 2007-02-14 | 3,770 | 3,770 | 3,740 | 3,740 | 4,600 | 3,740 |
| 2007-02-13 | 3,740 | 3,790 | 3,720 | 3,780 | 12,700 | 3,780 |
| 2007-02-09 | 3,720 | 3,790 | 3,720 | 3,790 | 22,800 | 3,790 |
| 2007-02-08 | 3,700 | 3,730 | 3,700 | 3,720 | 4,500 | 3,720 |
| 2007-02-07 | 3,710 | 3,710 | 3,640 | 3,650 | 1,300 | 3,650 |
| 2007-02-06 | 3,660 | 3,680 | 3,650 | 3,660 | 4,500 | 3,660 |
| 2007-02-05 | 3,700 | 3,710 | 3,650 | 3,660 | 14,300 | 3,660 |
| 2007-02-02 | 3,650 | 3,710 | 3,650 | 3,700 | 10,300 | 3,700 |
| 2007-02-01 | 3,650 | 3,750 | 3,650 | 3,750 | 19,200 | 3,750 |
| 2007-01-31 | 3,740 | 3,760 | 3,690 | 3,700 | 5,800 | 3,700 |
| 2007-01-30 | 3,760 | 3,780 | 3,750 | 3,780 | 4,100 | 3,780 |
| 2007-01-29 | 3,660 | 3,770 | 3,660 | 3,730 | 18,300 | 3,730 |
| 2007-01-26 | 3,580 | 3,630 | 3,580 | 3,630 | 3,500 | 3,630 |
| 2007-01-25 | 3,670 | 3,670 | 3,550 | 3,550 | 6,300 | 3,550 |
| 2007-01-24 | 3,650 | 3,690 | 3,650 | 3,690 | 8,000 | 3,690 |
| 2007-01-23 | 3,610 | 3,660 | 3,610 | 3,630 | 4,400 | 3,630 |
| 2007-01-22 | 3,630 | 3,660 | 3,630 | 3,660 | 1,500 | 3,660 |
| 2007-01-19 | 3,620 | 3,620 | 3,590 | 3,590 | 5,000 | 3,590 |
| 2007-01-18 | 3,570 | 3,600 | 3,570 | 3,580 | 3,600 | 3,580 |
| 2007-01-17 | 3,570 | 3,620 | 3,570 | 3,600 | 4,000 | 3,600 |
| 2007-01-16 | 3,620 | 3,620 | 3,590 | 3,620 | 2,100 | 3,620 |
| 2007-01-15 | 3,590 | 3,670 | 3,590 | 3,650 | 4,200 | 3,650 |
| 2007-01-12 | 3,550 | 3,610 | 3,550 | 3,600 | 13,200 | 3,600 |
| 2007-01-11 | 3,550 | 3,570 | 3,540 | 3,540 | 8,800 | 3,540 |
| 2007-01-10 | 3,560 | 3,600 | 3,510 | 3,530 | 12,800 | 3,530 |
| 2007-01-09 | 3,630 | 3,630 | 3,530 | 3,570 | 8,000 | 3,570 |
| 2007-01-05 | 3,610 | 3,620 | 3,580 | 3,580 | 3,500 | 3,580 |
| 2007-01-04 | 3,610 | 3,640 | 3,610 | 3,630 | 3,700 | 3,630 |
分割・併合履歴 ： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株
