8255 アクシアル リテイリング(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 | 1,080 | 1,119 | 1,071 | 1,071 | 8,900 | 267.75 |
| 2007-12-27 | 1,112 | 1,112 | 1,071 | 1,088 | 10,800 | 272 |
| 2007-12-26 | 1,100 | 1,110 | 1,082 | 1,110 | 6,600 | 277.50 |
| 2007-12-25 | 1,112 | 1,113 | 1,083 | 1,090 | 29,200 | 272.50 |
| 2007-12-21 | 1,061 | 1,061 | 1,044 | 1,052 | 16,200 | 263 |
| 2007-12-20 | 1,079 | 1,082 | 1,058 | 1,060 | 20,900 | 265 |
| 2007-12-19 | 1,085 | 1,087 | 1,074 | 1,079 | 8,700 | 269.75 |
| 2007-12-18 | 1,049 | 1,099 | 1,043 | 1,075 | 9,600 | 268.75 |
| 2007-12-17 | 1,080 | 1,080 | 1,033 | 1,039 | 25,600 | 259.75 |
| 2007-12-14 | 1,065 | 1,085 | 1,031 | 1,065 | 43,200 | 266.25 |
| 2007-12-13 | 1,103 | 1,112 | 1,085 | 1,085 | 16,500 | 271.25 |
| 2007-12-12 | 1,100 | 1,114 | 1,087 | 1,113 | 20,400 | 278.25 |
| 2007-12-11 | 1,111 | 1,120 | 1,098 | 1,100 | 19,000 | 275 |
| 2007-12-10 | 1,120 | 1,120 | 1,088 | 1,110 | 35,900 | 277.50 |
| 2007-12-07 | 1,106 | 1,121 | 1,106 | 1,110 | 19,000 | 277.50 |
| 2007-12-06 | 1,138 | 1,138 | 1,103 | 1,107 | 20,500 | 276.75 |
| 2007-12-05 | 1,110 | 1,135 | 1,100 | 1,130 | 12,400 | 282.50 |
| 2007-12-04 | 1,147 | 1,148 | 1,123 | 1,131 | 7,500 | 282.75 |
| 2007-12-03 | 1,150 | 1,158 | 1,132 | 1,148 | 11,000 | 287 |
| 2007-11-30 | 1,155 | 1,155 | 1,136 | 1,150 | 15,900 | 287.50 |
| 2007-11-29 | 1,140 | 1,147 | 1,129 | 1,137 | 17,100 | 284.25 |
| 2007-11-28 | 1,133 | 1,138 | 1,106 | 1,121 | 14,600 | 280.25 |
| 2007-11-27 | 1,128 | 1,149 | 1,111 | 1,135 | 13,300 | 283.75 |
| 2007-11-26 | 1,150 | 1,168 | 1,139 | 1,149 | 19,700 | 287.25 |
| 2007-11-22 | 1,159 | 1,160 | 1,130 | 1,135 | 27,000 | 283.75 |
| 2007-11-21 | 1,151 | 1,155 | 1,126 | 1,132 | 9,900 | 283 |
| 2007-11-20 | 1,160 | 1,160 | 1,123 | 1,143 | 10,700 | 285.75 |
| 2007-11-19 | 1,187 | 1,195 | 1,164 | 1,169 | 6,300 | 292.25 |
| 2007-11-16 | 1,215 | 1,223 | 1,200 | 1,200 | 11,100 | 300 |
| 2007-11-15 | 1,200 | 1,219 | 1,198 | 1,217 | 22,900 | 304.25 |
| 2007-11-14 | 1,148 | 1,185 | 1,133 | 1,185 | 8,700 | 296.25 |
| 2007-11-13 | 1,122 | 1,134 | 1,080 | 1,128 | 9,900 | 282 |
| 2007-11-12 | 1,171 | 1,171 | 1,053 | 1,102 | 19,600 | 275.50 |
| 2007-11-09 | 1,175 | 1,175 | 1,151 | 1,152 | 8,000 | 288 |
| 2007-11-08 | 1,163 | 1,178 | 1,151 | 1,160 | 16,600 | 290 |
| 2007-11-07 | 1,225 | 1,225 | 1,160 | 1,171 | 13,900 | 292.75 |
| 2007-11-06 | 1,195 | 1,213 | 1,195 | 1,207 | 7,600 | 301.75 |
| 2007-11-05 | 1,199 | 1,230 | 1,195 | 1,211 | 15,600 | 302.75 |
| 2007-11-02 | 1,211 | 1,222 | 1,197 | 1,198 | 17,400 | 299.50 |
| 2007-11-01 | 1,203 | 1,245 | 1,200 | 1,212 | 20,700 | 303 |
| 2007-10-31 | 1,197 | 1,240 | 1,195 | 1,200 | 32,200 | 300 |
| 2007-10-30 | 1,285 | 1,305 | 1,150 | 1,195 | 63,800 | 298.75 |
| 2007-10-29 | 1,342 | 1,363 | 1,301 | 1,305 | 36,300 | 326.25 |
| 2007-10-26 | 1,351 | 1,358 | 1,327 | 1,331 | 15,600 | 332.75 |
| 2007-10-25 | 1,368 | 1,390 | 1,330 | 1,350 | 15,600 | 337.50 |
| 2007-10-24 | 1,369 | 1,372 | 1,330 | 1,348 | 17,900 | 337 |
| 2007-10-23 | 1,340 | 1,375 | 1,337 | 1,373 | 5,400 | 343.25 |
| 2007-10-22 | 1,380 | 1,380 | 1,336 | 1,354 | 6,200 | 338.50 |
| 2007-10-19 | 1,381 | 1,387 | 1,361 | 1,361 | 14,100 | 340.25 |
| 2007-10-18 | 1,366 | 1,386 | 1,350 | 1,361 | 16,200 | 340.25 |
| 2007-10-17 | 1,372 | 1,389 | 1,335 | 1,346 | 17,000 | 336.50 |
| 2007-10-16 | 1,402 | 1,404 | 1,351 | 1,351 | 17,500 | 337.75 |
| 2007-10-15 | 1,404 | 1,425 | 1,369 | 1,401 | 26,600 | 350.25 |
| 2007-10-12 | 1,386 | 1,389 | 1,335 | 1,364 | 25,800 | 341 |
| 2007-10-11 | 1,345 | 1,370 | 1,345 | 1,370 | 8,600 | 342.50 |
| 2007-10-10 | 1,351 | 1,362 | 1,315 | 1,316 | 17,600 | 329 |
| 2007-10-09 | 1,337 | 1,355 | 1,337 | 1,344 | 5,700 | 336 |
| 2007-10-05 | 1,358 | 1,374 | 1,320 | 1,336 | 17,200 | 334 |
| 2007-10-04 | 1,355 | 1,360 | 1,341 | 1,348 | 4,700 | 337 |
| 2007-10-03 | 1,359 | 1,365 | 1,336 | 1,346 | 11,700 | 336.50 |
| 2007-10-02 | 1,345 | 1,359 | 1,345 | 1,354 | 11,200 | 338.50 |
| 2007-10-01 | 1,345 | 1,345 | 1,329 | 1,331 | 8,600 | 332.75 |
| 2007-09-28 | 1,357 | 1,357 | 1,337 | 1,347 | 4,500 | 336.75 |
| 2007-09-27 | 1,330 | 1,349 | 1,325 | 1,347 | 14,400 | 336.75 |
| 2007-09-26 | 1,342 | 1,345 | 1,305 | 1,332 | 18,000 | 333 |
| 2007-09-25 | 1,353 | 1,355 | 1,332 | 1,342 | 15,700 | 335.50 |
| 2007-09-21 | 1,309 | 1,326 | 1,309 | 1,322 | 23,100 | 330.50 |
| 2007-09-20 | 1,330 | 1,330 | 1,308 | 1,317 | 20,700 | 329.25 |
| 2007-09-19 | 1,319 | 1,335 | 1,319 | 1,329 | 14,700 | 332.25 |
| 2007-09-18 | 1,326 | 1,330 | 1,300 | 1,300 | 23,700 | 325 |
| 2007-09-14 | 1,317 | 1,330 | 1,317 | 1,323 | 24,200 | 330.75 |
| 2007-09-13 | 1,338 | 1,342 | 1,330 | 1,337 | 13,000 | 334.25 |
| 2007-09-12 | 1,347 | 1,347 | 1,335 | 1,342 | 11,700 | 335.50 |
| 2007-09-11 | 1,333 | 1,340 | 1,329 | 1,339 | 14,300 | 334.75 |
| 2007-09-10 | 1,301 | 1,345 | 1,301 | 1,333 | 11,800 | 333.25 |
| 2007-09-07 | 1,358 | 1,380 | 1,356 | 1,358 | 13,500 | 339.50 |
| 2007-09-06 | 1,375 | 1,378 | 1,340 | 1,352 | 23,600 | 338 |
| 2007-09-05 | 1,385 | 1,388 | 1,375 | 1,386 | 29,200 | 346.50 |
| 2007-09-04 | 1,380 | 1,389 | 1,366 | 1,385 | 21,900 | 346.25 |
| 2007-09-03 | 1,375 | 1,375 | 1,357 | 1,359 | 3,000 | 339.75 |
| 2007-08-31 | 1,337 | 1,375 | 1,337 | 1,375 | 11,400 | 343.75 |
| 2007-08-30 | 1,330 | 1,366 | 1,330 | 1,351 | 10,000 | 337.75 |
| 2007-08-29 | 1,339 | 1,340 | 1,326 | 1,328 | 6,800 | 332 |
| 2007-08-28 | 1,363 | 1,369 | 1,340 | 1,351 | 5,800 | 337.75 |
| 2007-08-27 | 1,355 | 1,370 | 1,350 | 1,364 | 20,900 | 341 |
| 2007-08-24 | 1,360 | 1,369 | 1,334 | 1,342 | 15,600 | 335.50 |
| 2007-08-23 | 1,332 | 1,341 | 1,332 | 1,340 | 12,100 | 335 |
| 2007-08-22 | 1,350 | 1,370 | 1,334 | 1,337 | 6,200 | 334.25 |
| 2007-08-21 | 1,330 | 1,350 | 1,328 | 1,348 | 6,800 | 337 |
| 2007-08-20 | 1,340 | 1,340 | 1,300 | 1,321 | 5,200 | 330.25 |
| 2007-08-17 | 1,314 | 1,320 | 1,299 | 1,299 | 18,000 | 324.75 |
| 2007-08-16 | 1,301 | 1,322 | 1,300 | 1,311 | 8,600 | 327.75 |
| 2007-08-15 | 1,340 | 1,357 | 1,310 | 1,319 | 19,500 | 329.75 |
| 2007-08-14 | 1,314 | 1,330 | 1,314 | 1,320 | 21,800 | 330 |
| 2007-08-13 | 1,290 | 1,336 | 1,290 | 1,311 | 14,700 | 327.75 |
| 2007-08-10 | 1,370 | 1,370 | 1,290 | 1,290 | 13,900 | 322.50 |
| 2007-08-09 | 1,385 | 1,385 | 1,338 | 1,370 | 26,700 | 342.50 |
| 2007-08-08 | 1,400 | 1,406 | 1,375 | 1,389 | 32,100 | 347.25 |
| 2007-08-07 | 1,439 | 1,461 | 1,410 | 1,412 | 11,100 | 353 |
| 2007-08-06 | 1,436 | 1,478 | 1,435 | 1,438 | 16,100 | 359.50 |
| 2007-08-03 | 1,439 | 1,446 | 1,434 | 1,440 | 15,000 | 360 |
| 2007-08-02 | 1,431 | 1,432 | 1,400 | 1,419 | 24,800 | 354.75 |
| 2007-08-01 | 1,422 | 1,435 | 1,413 | 1,415 | 21,900 | 353.75 |
| 2007-07-31 | 1,473 | 1,501 | 1,440 | 1,448 | 27,900 | 362 |
| 2007-07-30 | 1,451 | 1,473 | 1,451 | 1,473 | 31,500 | 368.25 |
| 2007-07-27 | 1,460 | 1,468 | 1,452 | 1,460 | 23,900 | 365 |
| 2007-07-26 | 1,519 | 1,530 | 1,479 | 1,488 | 10,900 | 372 |
| 2007-07-25 | 1,546 | 1,547 | 1,511 | 1,519 | 19,000 | 379.75 |
| 2007-07-24 | 1,523 | 1,536 | 1,519 | 1,525 | 16,000 | 381.25 |
| 2007-07-23 | 1,531 | 1,531 | 1,522 | 1,522 | 14,600 | 380.50 |
| 2007-07-20 | 1,570 | 1,574 | 1,544 | 1,547 | 8,400 | 386.75 |
| 2007-07-19 | 1,557 | 1,574 | 1,557 | 1,569 | 8,200 | 392.25 |
| 2007-07-18 | 1,571 | 1,571 | 1,533 | 1,550 | 9,200 | 387.50 |
| 2007-07-17 | 1,602 | 1,602 | 1,572 | 1,579 | 16,300 | 394.75 |
| 2007-07-13 | 1,571 | 1,572 | 1,556 | 1,572 | 10,100 | 393 |
| 2007-07-12 | 1,581 | 1,581 | 1,555 | 1,570 | 10,900 | 392.50 |
| 2007-07-11 | 1,585 | 1,585 | 1,569 | 1,569 | 12,700 | 392.25 |
| 2007-07-10 | 1,622 | 1,622 | 1,589 | 1,589 | 25,100 | 397.25 |
| 2007-07-09 | 1,603 | 1,619 | 1,602 | 1,603 | 17,000 | 400.75 |
| 2007-07-06 | 1,612 | 1,613 | 1,603 | 1,603 | 7,600 | 400.75 |
| 2007-07-05 | 1,612 | 1,625 | 1,612 | 1,614 | 12,400 | 403.50 |
| 2007-07-04 | 1,620 | 1,634 | 1,617 | 1,619 | 12,700 | 404.75 |
| 2007-07-03 | 1,608 | 1,621 | 1,608 | 1,618 | 15,400 | 404.50 |
| 2007-07-02 | 1,628 | 1,630 | 1,600 | 1,600 | 12,200 | 400 |
| 2007-06-29 | 1,583 | 1,623 | 1,580 | 1,608 | 32,100 | 402 |
| 2007-06-28 | 1,580 | 1,588 | 1,574 | 1,585 | 24,100 | 396.25 |
| 2007-06-27 | 1,600 | 1,607 | 1,573 | 1,579 | 32,000 | 394.75 |
| 2007-06-26 | 1,614 | 1,614 | 1,521 | 1,580 | 59,600 | 395 |
| 2007-06-25 | 1,633 | 1,633 | 1,610 | 1,615 | 20,800 | 403.75 |
| 2007-06-22 | 1,601 | 1,619 | 1,600 | 1,619 | 11,300 | 404.75 |
| 2007-06-21 | 1,632 | 1,632 | 1,604 | 1,621 | 16,000 | 405.25 |
| 2007-06-20 | 1,636 | 1,637 | 1,627 | 1,636 | 15,100 | 409 |
| 2007-06-19 | 1,642 | 1,650 | 1,641 | 1,644 | 25,400 | 411 |
| 2007-06-18 | 1,638 | 1,658 | 1,634 | 1,657 | 19,800 | 414.25 |
| 2007-06-15 | 1,638 | 1,668 | 1,636 | 1,662 | 30,300 | 415.50 |
| 2007-06-14 | 1,635 | 1,666 | 1,635 | 1,654 | 24,700 | 413.50 |
| 2007-06-13 | 1,672 | 1,672 | 1,611 | 1,635 | 32,200 | 408.75 |
| 2007-06-12 | 1,677 | 1,678 | 1,664 | 1,672 | 8,900 | 418 |
| 2007-06-11 | 1,659 | 1,685 | 1,657 | 1,663 | 14,500 | 415.75 |
| 2007-06-08 | 1,690 | 1,692 | 1,653 | 1,659 | 41,900 | 414.75 |
| 2007-06-07 | 1,630 | 1,657 | 1,620 | 1,654 | 26,100 | 413.50 |
| 2007-06-06 | 1,650 | 1,650 | 1,632 | 1,639 | 28,800 | 409.75 |
| 2007-06-05 | 1,639 | 1,639 | 1,625 | 1,638 | 18,000 | 409.50 |
| 2007-06-04 | 1,640 | 1,670 | 1,627 | 1,639 | 22,100 | 409.75 |
| 2007-06-01 | 1,640 | 1,673 | 1,635 | 1,647 | 28,300 | 411.75 |
| 2007-05-31 | 1,643 | 1,643 | 1,623 | 1,640 | 25,800 | 410 |
| 2007-05-30 | 1,610 | 1,646 | 1,608 | 1,646 | 29,000 | 411.50 |
| 2007-05-29 | 1,609 | 1,633 | 1,601 | 1,613 | 24,500 | 403.25 |
| 2007-05-28 | 1,594 | 1,623 | 1,590 | 1,618 | 39,800 | 404.50 |
| 2007-05-25 | 1,641 | 1,641 | 1,588 | 1,593 | 36,600 | 398.25 |
| 2007-05-24 | 1,608 | 1,628 | 1,600 | 1,612 | 22,200 | 403 |
| 2007-05-23 | 1,599 | 1,638 | 1,599 | 1,625 | 39,900 | 406.25 |
| 2007-05-22 | 1,594 | 1,604 | 1,583 | 1,600 | 29,900 | 400 |
| 2007-05-21 | 1,586 | 1,598 | 1,554 | 1,590 | 17,700 | 397.50 |
| 2007-05-18 | 1,600 | 1,600 | 1,580 | 1,586 | 16,400 | 396.50 |
| 2007-05-17 | 1,624 | 1,624 | 1,602 | 1,609 | 22,100 | 402.25 |
| 2007-05-16 | 1,636 | 1,636 | 1,588 | 1,611 | 43,000 | 402.75 |
| 2007-05-15 | 1,660 | 1,674 | 1,639 | 1,643 | 55,700 | 410.75 |
| 2007-05-14 | 1,641 | 1,659 | 1,621 | 1,640 | 40,900 | 410 |
| 2007-05-11 | 1,638 | 1,657 | 1,635 | 1,642 | 39,400 | 410.50 |
| 2007-05-10 | 1,660 | 1,660 | 1,639 | 1,642 | 43,400 | 410.50 |
| 2007-05-09 | 1,701 | 1,701 | 1,635 | 1,667 | 61,700 | 416.75 |
| 2007-05-08 | 1,700 | 1,710 | 1,683 | 1,700 | 39,200 | 425 |
| 2007-05-07 | 1,687 | 1,703 | 1,686 | 1,700 | 62,400 | 425 |
| 2007-05-02 | 1,710 | 1,710 | 1,686 | 1,688 | 58,000 | 422 |
| 2007-05-01 | 1,698 | 1,698 | 1,683 | 1,690 | 51,600 | 422.50 |
| 2007-04-27 | 1,710 | 1,711 | 1,678 | 1,682 | 112,600 | 420.50 |
| 2007-04-26 | 1,700 | 1,718 | 1,688 | 1,718 | 217,100 | 429.50 |
| 2007-04-25 | 1,690 | 1,708 | 1,675 | 1,701 | 120,400 | 425.25 |
| 2007-04-24 | 1,640 | 1,680 | 1,638 | 1,680 | 68,800 | 420 |
| 2007-04-23 | 1,644 | 1,645 | 1,639 | 1,640 | 41,500 | 410 |
| 2007-04-20 | 1,640 | 1,641 | 1,637 | 1,640 | 30,900 | 410 |
| 2007-04-19 | 1,630 | 1,648 | 1,622 | 1,648 | 34,600 | 412 |
| 2007-04-18 | 1,591 | 1,637 | 1,590 | 1,632 | 55,100 | 408 |
| 2007-04-17 | 1,610 | 1,617 | 1,590 | 1,598 | 63,800 | 399.50 |
| 2007-04-16 | 1,630 | 1,648 | 1,611 | 1,618 | 48,900 | 404.50 |
| 2007-04-13 | 1,594 | 1,618 | 1,594 | 1,611 | 63,900 | 402.75 |
| 2007-04-12 | 1,589 | 1,598 | 1,584 | 1,592 | 26,700 | 398 |
| 2007-04-11 | 1,582 | 1,588 | 1,580 | 1,587 | 16,200 | 396.75 |
| 2007-04-10 | 1,579 | 1,582 | 1,572 | 1,582 | 25,000 | 395.50 |
| 2007-04-09 | 1,583 | 1,583 | 1,576 | 1,580 | 20,700 | 395 |
| 2007-04-06 | 1,594 | 1,606 | 1,579 | 1,583 | 52,200 | 395.75 |
| 2007-04-05 | 1,575 | 1,594 | 1,569 | 1,594 | 21,800 | 398.50 |
| 2007-04-04 | 1,523 | 1,581 | 1,523 | 1,569 | 50,600 | 392.25 |
| 2007-04-03 | 1,521 | 1,527 | 1,519 | 1,527 | 17,300 | 381.75 |
| 2007-04-02 | 1,515 | 1,525 | 1,515 | 1,519 | 11,800 | 379.75 |
| 2007-03-30 | 1,525 | 1,526 | 1,515 | 1,525 | 13,400 | 381.25 |
| 2007-03-29 | 1,521 | 1,530 | 1,502 | 1,525 | 14,200 | 381.25 |
| 2007-03-28 | 1,502 | 1,529 | 1,502 | 1,525 | 5,400 | 381.25 |
| 2007-03-27 | 1,511 | 1,530 | 1,511 | 1,520 | 10,600 | 380 |
| 2007-03-26 | 1,531 | 1,539 | 1,530 | 1,535 | 19,000 | 383.75 |
| 2007-03-23 | 1,520 | 1,539 | 1,520 | 1,536 | 18,600 | 384 |
| 2007-03-22 | 1,545 | 1,550 | 1,523 | 1,533 | 15,700 | 383.25 |
| 2007-03-20 | 1,548 | 1,549 | 1,531 | 1,545 | 7,800 | 386.25 |
| 2007-03-19 | 1,518 | 1,550 | 1,518 | 1,549 | 5,100 | 387.25 |
| 2007-03-16 | 1,525 | 1,535 | 1,519 | 1,528 | 7,400 | 382 |
| 2007-03-15 | 1,550 | 1,551 | 1,516 | 1,529 | 18,600 | 382.25 |
| 2007-03-14 | 1,515 | 1,523 | 1,504 | 1,520 | 10,100 | 380 |
| 2007-03-13 | 1,535 | 1,535 | 1,521 | 1,525 | 3,900 | 381.25 |
| 2007-03-12 | 1,520 | 1,531 | 1,500 | 1,526 | 15,000 | 381.50 |
| 2007-03-09 | 1,474 | 1,515 | 1,465 | 1,510 | 43,200 | 377.50 |
| 2007-03-08 | 1,460 | 1,475 | 1,459 | 1,464 | 16,700 | 366 |
| 2007-03-07 | 1,459 | 1,465 | 1,450 | 1,450 | 28,200 | 362.50 |
| 2007-03-06 | 1,430 | 1,460 | 1,430 | 1,431 | 19,500 | 357.75 |
| 2007-03-05 | 1,480 | 1,480 | 1,415 | 1,461 | 18,500 | 365.25 |
| 2007-03-02 | 1,500 | 1,509 | 1,484 | 1,484 | 14,000 | 371 |
| 2007-03-01 | 1,530 | 1,537 | 1,502 | 1,520 | 11,800 | 380 |
| 2007-02-28 | 1,440 | 1,539 | 1,440 | 1,515 | 29,100 | 378.75 |
| 2007-02-27 | 1,543 | 1,564 | 1,543 | 1,550 | 35,800 | 387.50 |
| 2007-02-26 | 1,560 | 1,560 | 1,541 | 1,559 | 38,100 | 389.75 |
| 2007-02-23 | 1,580 | 1,580 | 1,553 | 1,559 | 27,200 | 389.75 |
| 2007-02-22 | 1,531 | 1,575 | 1,505 | 1,570 | 49,900 | 392.50 |
| 2007-02-21 | 1,500 | 1,555 | 1,498 | 1,540 | 80,100 | 385 |
| 2007-02-20 | 1,422 | 1,430 | 1,422 | 1,430 | 5,300 | 357.50 |
| 2007-02-19 | 1,411 | 1,439 | 1,405 | 1,430 | 5,600 | 357.50 |
| 2007-02-16 | 1,395 | 1,410 | 1,395 | 1,400 | 4,900 | 350 |
| 2007-02-15 | 1,409 | 1,421 | 1,400 | 1,410 | 28,800 | 352.50 |
| 2007-02-14 | 1,395 | 1,405 | 1,395 | 1,405 | 16,100 | 351.25 |
| 2007-02-13 | 1,373 | 1,399 | 1,372 | 1,380 | 5,400 | 345 |
| 2007-02-09 | 1,361 | 1,370 | 1,361 | 1,362 | 17,800 | 340.50 |
| 2007-02-08 | 1,400 | 1,400 | 1,360 | 1,360 | 34,500 | 340 |
| 2007-02-07 | 1,400 | 1,408 | 1,390 | 1,400 | 41,600 | 350 |
| 2007-02-06 | 1,395 | 1,442 | 1,390 | 1,412 | 38,100 | 353 |
| 2007-02-05 | 1,400 | 1,401 | 1,395 | 1,396 | 18,500 | 349 |
| 2007-02-02 | 1,400 | 1,400 | 1,399 | 1,400 | 11,000 | 350 |
| 2007-02-01 | 1,400 | 1,415 | 1,395 | 1,399 | 28,700 | 349.75 |
| 2007-01-31 | 1,409 | 1,409 | 1,408 | 1,409 | 900 | 352.25 |
| 2007-01-30 | 1,413 | 1,413 | 1,400 | 1,410 | 17,900 | 352.50 |
| 2007-01-29 | 1,430 | 1,430 | 1,412 | 1,413 | 11,200 | 353.25 |
| 2007-01-26 | 1,430 | 1,440 | 1,427 | 1,430 | 3,100 | 357.50 |
| 2007-01-25 | 1,449 | 1,449 | 1,425 | 1,444 | 13,900 | 361 |
| 2007-01-24 | 1,452 | 1,460 | 1,428 | 1,431 | 27,400 | 357.75 |
| 2007-01-23 | 1,453 | 1,460 | 1,436 | 1,450 | 19,300 | 362.50 |
| 2007-01-22 | 1,455 | 1,460 | 1,451 | 1,460 | 10,100 | 365 |
| 2007-01-19 | 1,465 | 1,472 | 1,452 | 1,469 | 3,800 | 367.25 |
| 2007-01-18 | 1,465 | 1,465 | 1,451 | 1,465 | 3,500 | 366.25 |
| 2007-01-17 | 1,475 | 1,475 | 1,465 | 1,465 | 2,400 | 366.25 |
| 2007-01-16 | 1,484 | 1,484 | 1,475 | 1,475 | 2,600 | 368.75 |
| 2007-01-15 | 1,500 | 1,500 | 1,475 | 1,483 | 12,300 | 370.75 |
| 2007-01-12 | 1,460 | 1,490 | 1,457 | 1,480 | 9,200 | 370 |
| 2007-01-11 | 1,450 | 1,455 | 1,420 | 1,440 | 8,600 | 360 |
| 2007-01-10 | 1,451 | 1,460 | 1,441 | 1,450 | 5,200 | 362.50 |
| 2007-01-09 | 1,474 | 1,474 | 1,450 | 1,467 | 4,200 | 366.75 |
| 2007-01-05 | 1,472 | 1,480 | 1,460 | 1,474 | 2,900 | 368.50 |
| 2007-01-04 | 1,496 | 1,496 | 1,480 | 1,480 | 800 | 370 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株
