8276 (株)平和堂 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 | 1,941 | 1,949 | 1,908 | 1,912 | 33,000 | 1,912 |
| 2007-12-27 | 1,973 | 1,973 | 1,926 | 1,940 | 46,400 | 1,940 |
| 2007-12-26 | 1,952 | 1,953 | 1,936 | 1,943 | 76,200 | 1,943 |
| 2007-12-25 | 1,980 | 1,980 | 1,901 | 1,932 | 50,300 | 1,932 |
| 2007-12-21 | 1,896 | 1,939 | 1,886 | 1,916 | 95,300 | 1,916 |
| 2007-12-20 | 1,936 | 1,950 | 1,900 | 1,908 | 89,900 | 1,908 |
| 2007-12-19 | 1,968 | 1,968 | 1,900 | 1,940 | 156,700 | 1,940 |
| 2007-12-18 | 1,959 | 1,988 | 1,925 | 1,967 | 107,500 | 1,967 |
| 2007-12-17 | 1,950 | 1,982 | 1,934 | 1,934 | 78,600 | 1,934 |
| 2007-12-14 | 1,974 | 2,015 | 1,960 | 1,976 | 82,100 | 1,976 |
| 2007-12-13 | 2,030 | 2,045 | 1,980 | 1,980 | 96,900 | 1,980 |
| 2007-12-12 | 2,010 | 2,010 | 1,970 | 2,005 | 62,800 | 2,005 |
| 2007-12-11 | 2,030 | 2,045 | 2,000 | 2,005 | 81,600 | 2,005 |
| 2007-12-10 | 2,055 | 2,060 | 1,985 | 2,005 | 156,800 | 2,005 |
| 2007-12-07 | 2,080 | 2,095 | 2,055 | 2,055 | 98,600 | 2,055 |
| 2007-12-06 | 2,060 | 2,080 | 2,010 | 2,040 | 160,900 | 2,040 |
| 2007-12-05 | 2,025 | 2,050 | 2,005 | 2,050 | 139,400 | 2,050 |
| 2007-12-04 | 2,025 | 2,080 | 2,005 | 2,050 | 127,800 | 2,050 |
| 2007-12-03 | 2,025 | 2,025 | 1,995 | 2,020 | 58,700 | 2,020 |
| 2007-11-30 | 1,997 | 2,015 | 1,982 | 2,005 | 110,100 | 2,005 |
| 2007-11-29 | 1,981 | 1,995 | 1,956 | 1,983 | 123,600 | 1,983 |
| 2007-11-28 | 1,986 | 1,990 | 1,956 | 1,980 | 89,800 | 1,980 |
| 2007-11-27 | 1,932 | 2,005 | 1,930 | 2,005 | 88,400 | 2,005 |
| 2007-11-26 | 2,010 | 2,025 | 1,950 | 1,991 | 133,100 | 1,991 |
| 2007-11-22 | 1,892 | 1,918 | 1,888 | 1,917 | 68,600 | 1,917 |
| 2007-11-21 | 1,900 | 1,927 | 1,867 | 1,891 | 91,500 | 1,891 |
| 2007-11-20 | 1,899 | 1,900 | 1,845 | 1,893 | 83,900 | 1,893 |
| 2007-11-19 | 1,912 | 1,932 | 1,873 | 1,904 | 45,300 | 1,904 |
| 2007-11-16 | 1,969 | 1,969 | 1,900 | 1,911 | 134,300 | 1,911 |
| 2007-11-15 | 1,935 | 1,976 | 1,928 | 1,969 | 55,500 | 1,969 |
| 2007-11-14 | 1,892 | 1,949 | 1,870 | 1,936 | 81,500 | 1,936 |
| 2007-11-13 | 1,844 | 1,885 | 1,836 | 1,862 | 64,300 | 1,862 |
| 2007-11-12 | 1,926 | 1,926 | 1,841 | 1,874 | 61,500 | 1,874 |
| 2007-11-09 | 1,920 | 1,948 | 1,880 | 1,917 | 53,400 | 1,917 |
| 2007-11-08 | 1,926 | 1,939 | 1,897 | 1,928 | 65,900 | 1,928 |
| 2007-11-07 | 1,981 | 1,998 | 1,952 | 1,979 | 96,900 | 1,979 |
| 2007-11-06 | 1,944 | 2,015 | 1,935 | 1,994 | 82,400 | 1,994 |
| 2007-11-05 | 1,990 | 2,025 | 1,958 | 1,974 | 102,300 | 1,974 |
| 2007-11-02 | 1,998 | 2,045 | 1,957 | 2,030 | 92,300 | 2,030 |
| 2007-11-01 | 1,970 | 2,050 | 1,970 | 2,030 | 136,800 | 2,030 |
| 2007-10-31 | 1,910 | 1,950 | 1,897 | 1,950 | 76,600 | 1,950 |
| 2007-10-30 | 1,890 | 1,900 | 1,863 | 1,880 | 78,100 | 1,880 |
| 2007-10-29 | 1,865 | 1,881 | 1,831 | 1,871 | 87,900 | 1,871 |
| 2007-10-26 | 1,829 | 1,848 | 1,813 | 1,846 | 59,200 | 1,846 |
| 2007-10-25 | 1,853 | 1,853 | 1,805 | 1,811 | 60,400 | 1,811 |
| 2007-10-24 | 1,816 | 1,850 | 1,803 | 1,829 | 49,300 | 1,829 |
| 2007-10-23 | 1,825 | 1,879 | 1,815 | 1,829 | 56,700 | 1,829 |
| 2007-10-22 | 1,816 | 1,836 | 1,784 | 1,825 | 88,600 | 1,825 |
| 2007-10-19 | 1,849 | 1,850 | 1,830 | 1,840 | 88,600 | 1,840 |
| 2007-10-18 | 1,864 | 1,894 | 1,842 | 1,870 | 65,300 | 1,870 |
| 2007-10-17 | 1,878 | 1,878 | 1,832 | 1,857 | 128,300 | 1,857 |
| 2007-10-16 | 1,925 | 1,925 | 1,876 | 1,883 | 87,200 | 1,883 |
| 2007-10-15 | 1,950 | 1,959 | 1,895 | 1,905 | 63,100 | 1,905 |
| 2007-10-12 | 1,913 | 1,944 | 1,913 | 1,926 | 88,800 | 1,926 |
| 2007-10-11 | 1,899 | 1,941 | 1,890 | 1,914 | 91,500 | 1,914 |
| 2007-10-10 | 1,877 | 1,895 | 1,877 | 1,880 | 93,600 | 1,880 |
| 2007-10-09 | 1,861 | 1,885 | 1,852 | 1,865 | 150,100 | 1,865 |
| 2007-10-05 | 1,919 | 1,924 | 1,858 | 1,861 | 206,700 | 1,861 |
| 2007-10-04 | 1,925 | 1,930 | 1,856 | 1,891 | 91,400 | 1,891 |
| 2007-10-03 | 1,900 | 1,918 | 1,874 | 1,911 | 126,200 | 1,911 |
| 2007-10-02 | 1,862 | 1,884 | 1,850 | 1,878 | 69,400 | 1,878 |
| 2007-10-01 | 1,845 | 1,859 | 1,834 | 1,849 | 42,500 | 1,849 |
| 2007-09-28 | 1,855 | 1,862 | 1,811 | 1,831 | 72,100 | 1,831 |
| 2007-09-27 | 1,820 | 1,844 | 1,801 | 1,833 | 64,400 | 1,833 |
| 2007-09-26 | 1,770 | 1,797 | 1,743 | 1,790 | 63,200 | 1,790 |
| 2007-09-25 | 1,765 | 1,772 | 1,719 | 1,742 | 68,500 | 1,742 |
| 2007-09-21 | 1,731 | 1,733 | 1,701 | 1,709 | 65,200 | 1,709 |
| 2007-09-20 | 1,806 | 1,806 | 1,716 | 1,733 | 102,700 | 1,733 |
| 2007-09-19 | 1,751 | 1,828 | 1,748 | 1,776 | 105,000 | 1,776 |
| 2007-09-18 | 1,724 | 1,755 | 1,704 | 1,720 | 131,000 | 1,720 |
| 2007-09-14 | 1,735 | 1,735 | 1,697 | 1,711 | 207,800 | 1,711 |
| 2007-09-13 | 1,761 | 1,762 | 1,712 | 1,739 | 143,500 | 1,739 |
| 2007-09-12 | 1,809 | 1,819 | 1,780 | 1,785 | 65,200 | 1,785 |
| 2007-09-11 | 1,804 | 1,818 | 1,780 | 1,809 | 85,600 | 1,809 |
| 2007-09-10 | 1,810 | 1,844 | 1,803 | 1,829 | 72,300 | 1,829 |
| 2007-09-07 | 1,815 | 1,848 | 1,814 | 1,834 | 79,200 | 1,834 |
| 2007-09-06 | 1,844 | 1,852 | 1,812 | 1,842 | 81,000 | 1,842 |
| 2007-09-05 | 1,869 | 1,894 | 1,851 | 1,859 | 86,800 | 1,859 |
| 2007-09-04 | 1,889 | 1,899 | 1,867 | 1,899 | 50,400 | 1,899 |
| 2007-09-03 | 1,895 | 1,898 | 1,876 | 1,889 | 48,000 | 1,889 |
| 2007-08-31 | 1,874 | 1,898 | 1,854 | 1,897 | 115,200 | 1,897 |
| 2007-08-30 | 1,928 | 1,929 | 1,850 | 1,854 | 113,200 | 1,854 |
| 2007-08-29 | 1,819 | 1,847 | 1,804 | 1,844 | 58,800 | 1,844 |
| 2007-08-28 | 1,871 | 1,877 | 1,837 | 1,849 | 81,900 | 1,849 |
| 2007-08-27 | 1,955 | 1,956 | 1,887 | 1,898 | 70,500 | 1,898 |
| 2007-08-24 | 1,893 | 1,960 | 1,886 | 1,928 | 184,700 | 1,928 |
| 2007-08-23 | 1,849 | 1,913 | 1,848 | 1,892 | 99,600 | 1,892 |
| 2007-08-22 | 1,835 | 1,850 | 1,812 | 1,843 | 90,500 | 1,843 |
| 2007-08-21 | 1,825 | 1,840 | 1,783 | 1,829 | 101,500 | 1,829 |
| 2007-08-20 | 1,850 | 1,850 | 1,762 | 1,769 | 142,600 | 1,769 |
| 2007-08-17 | 1,851 | 1,870 | 1,754 | 1,754 | 155,800 | 1,754 |
| 2007-08-16 | 1,852 | 1,883 | 1,831 | 1,877 | 70,000 | 1,877 |
| 2007-08-15 | 1,914 | 1,914 | 1,889 | 1,895 | 87,600 | 1,895 |
| 2007-08-14 | 1,890 | 1,953 | 1,890 | 1,923 | 327,500 | 1,923 |
| 2007-08-13 | 1,981 | 1,999 | 1,915 | 1,920 | 255,000 | 1,920 |
| 2007-08-10 | 1,881 | 1,896 | 1,811 | 1,831 | 236,600 | 1,831 |
| 2007-08-09 | 2,005 | 2,035 | 1,823 | 1,900 | 474,100 | 1,900 |
| 2007-08-08 | 1,993 | 2,030 | 1,993 | 2,010 | 76,000 | 2,010 |
| 2007-08-07 | 2,010 | 2,030 | 1,994 | 2,000 | 64,900 | 2,000 |
| 2007-08-06 | 1,980 | 2,045 | 1,978 | 2,010 | 81,300 | 2,010 |
| 2007-08-03 | 2,055 | 2,075 | 2,035 | 2,060 | 61,600 | 2,060 |
| 2007-08-02 | 2,080 | 2,085 | 2,050 | 2,075 | 64,300 | 2,075 |
| 2007-08-01 | 2,070 | 2,105 | 2,070 | 2,070 | 56,400 | 2,070 |
| 2007-07-31 | 2,130 | 2,130 | 2,075 | 2,090 | 60,000 | 2,090 |
| 2007-07-30 | 2,135 | 2,135 | 2,075 | 2,095 | 75,000 | 2,095 |
| 2007-07-27 | 2,100 | 2,115 | 2,085 | 2,095 | 43,600 | 2,095 |
| 2007-07-26 | 2,140 | 2,170 | 2,135 | 2,135 | 31,400 | 2,135 |
| 2007-07-25 | 2,195 | 2,195 | 2,165 | 2,170 | 80,800 | 2,170 |
| 2007-07-24 | 2,190 | 2,220 | 2,185 | 2,210 | 90,700 | 2,210 |
| 2007-07-23 | 2,195 | 2,210 | 2,145 | 2,175 | 83,800 | 2,175 |
| 2007-07-20 | 2,185 | 2,240 | 2,175 | 2,185 | 48,300 | 2,185 |
| 2007-07-19 | 2,165 | 2,175 | 2,150 | 2,175 | 52,700 | 2,175 |
| 2007-07-18 | 2,145 | 2,165 | 2,120 | 2,140 | 64,000 | 2,140 |
| 2007-07-17 | 2,230 | 2,230 | 2,160 | 2,170 | 81,100 | 2,170 |
| 2007-07-13 | 2,215 | 2,240 | 2,160 | 2,210 | 123,900 | 2,210 |
| 2007-07-12 | 2,190 | 2,225 | 2,185 | 2,215 | 118,800 | 2,215 |
| 2007-07-11 | 2,205 | 2,205 | 2,165 | 2,165 | 106,500 | 2,165 |
| 2007-07-10 | 2,190 | 2,210 | 2,190 | 2,205 | 65,000 | 2,205 |
| 2007-07-09 | 2,140 | 2,195 | 2,140 | 2,190 | 119,700 | 2,190 |
| 2007-07-06 | 2,145 | 2,175 | 2,100 | 2,135 | 116,600 | 2,135 |
| 2007-07-05 | 2,130 | 2,140 | 2,115 | 2,125 | 48,500 | 2,125 |
| 2007-07-04 | 2,135 | 2,140 | 2,100 | 2,105 | 69,100 | 2,105 |
| 2007-07-03 | 2,120 | 2,130 | 2,105 | 2,125 | 75,200 | 2,125 |
| 2007-07-02 | 2,110 | 2,125 | 2,110 | 2,115 | 49,500 | 2,115 |
| 2007-06-29 | 2,130 | 2,130 | 2,095 | 2,110 | 111,100 | 2,110 |
| 2007-06-28 | 2,020 | 2,125 | 2,015 | 2,120 | 182,300 | 2,120 |
| 2007-06-27 | 1,990 | 2,005 | 1,990 | 2,000 | 31,900 | 2,000 |
| 2007-06-26 | 1,986 | 2,010 | 1,982 | 2,005 | 36,500 | 2,005 |
| 2007-06-25 | 2,010 | 2,020 | 1,982 | 1,982 | 42,100 | 1,982 |
| 2007-06-22 | 1,999 | 2,005 | 1,989 | 2,000 | 31,300 | 2,000 |
| 2007-06-21 | 1,993 | 2,000 | 1,985 | 2,000 | 40,100 | 2,000 |
| 2007-06-20 | 1,970 | 1,994 | 1,970 | 1,985 | 40,300 | 1,985 |
| 2007-06-19 | 1,985 | 1,999 | 1,974 | 1,986 | 39,600 | 1,986 |
| 2007-06-18 | 1,999 | 2,000 | 1,985 | 1,999 | 38,100 | 1,999 |
| 2007-06-15 | 1,966 | 1,992 | 1,966 | 1,992 | 25,600 | 1,992 |
| 2007-06-14 | 1,970 | 1,985 | 1,950 | 1,982 | 33,100 | 1,982 |
| 2007-06-13 | 1,960 | 1,976 | 1,960 | 1,971 | 37,200 | 1,971 |
| 2007-06-12 | 1,973 | 1,980 | 1,967 | 1,978 | 44,600 | 1,978 |
| 2007-06-11 | 1,963 | 1,990 | 1,961 | 1,968 | 25,900 | 1,968 |
| 2007-06-08 | 1,997 | 1,997 | 1,950 | 1,963 | 85,000 | 1,963 |
| 2007-06-07 | 1,951 | 1,986 | 1,945 | 1,983 | 92,400 | 1,983 |
| 2007-06-06 | 1,965 | 1,985 | 1,949 | 1,951 | 51,600 | 1,951 |
| 2007-06-05 | 1,989 | 1,993 | 1,970 | 1,990 | 28,100 | 1,990 |
| 2007-06-04 | 2,010 | 2,010 | 1,980 | 1,998 | 28,200 | 1,998 |
| 2007-06-01 | 2,010 | 2,020 | 1,996 | 2,005 | 32,700 | 2,005 |
| 2007-05-31 | 2,015 | 2,015 | 1,995 | 2,005 | 51,700 | 2,005 |
| 2007-05-30 | 2,000 | 2,005 | 1,972 | 2,000 | 96,700 | 2,000 |
| 2007-05-29 | 1,979 | 1,986 | 1,961 | 1,984 | 40,200 | 1,984 |
| 2007-05-28 | 1,964 | 1,992 | 1,959 | 1,978 | 56,400 | 1,978 |
| 2007-05-25 | 1,995 | 1,995 | 1,950 | 1,955 | 70,300 | 1,955 |
| 2007-05-24 | 1,980 | 1,980 | 1,941 | 1,965 | 36,300 | 1,965 |
| 2007-05-23 | 1,960 | 1,987 | 1,958 | 1,980 | 41,800 | 1,980 |
| 2007-05-22 | 1,948 | 1,966 | 1,924 | 1,958 | 55,800 | 1,958 |
| 2007-05-21 | 1,950 | 1,965 | 1,944 | 1,960 | 39,300 | 1,960 |
| 2007-05-18 | 1,969 | 1,974 | 1,944 | 1,950 | 46,900 | 1,950 |
| 2007-05-17 | 1,971 | 1,994 | 1,969 | 1,975 | 56,000 | 1,975 |
| 2007-05-16 | 1,982 | 1,985 | 1,971 | 1,980 | 95,800 | 1,980 |
| 2007-05-15 | 1,981 | 2,005 | 1,981 | 1,991 | 88,200 | 1,991 |
| 2007-05-14 | 2,000 | 2,015 | 1,996 | 2,000 | 39,100 | 2,000 |
| 2007-05-11 | 2,010 | 2,010 | 1,991 | 2,010 | 33,000 | 2,010 |
| 2007-05-10 | 2,005 | 2,025 | 2,000 | 2,010 | 74,400 | 2,010 |
| 2007-05-09 | 1,990 | 2,015 | 1,990 | 2,015 | 75,100 | 2,015 |
| 2007-05-08 | 2,000 | 2,005 | 1,992 | 2,005 | 100,000 | 2,005 |
| 2007-05-07 | 1,994 | 2,005 | 1,988 | 1,990 | 166,400 | 1,990 |
| 2007-05-02 | 1,988 | 2,000 | 1,980 | 1,995 | 39,200 | 1,995 |
| 2007-05-01 | 2,000 | 2,000 | 1,981 | 1,984 | 54,100 | 1,984 |
| 2007-04-27 | 2,010 | 2,010 | 1,978 | 1,988 | 60,000 | 1,988 |
| 2007-04-26 | 1,999 | 2,005 | 1,990 | 2,005 | 81,900 | 2,005 |
| 2007-04-25 | 1,999 | 1,999 | 1,981 | 1,992 | 66,400 | 1,992 |
| 2007-04-24 | 1,977 | 1,993 | 1,968 | 1,993 | 52,000 | 1,993 |
| 2007-04-23 | 1,990 | 2,000 | 1,968 | 1,976 | 85,700 | 1,976 |
| 2007-04-20 | 1,966 | 1,986 | 1,965 | 1,984 | 60,400 | 1,984 |
| 2007-04-19 | 1,983 | 1,987 | 1,970 | 1,974 | 64,800 | 1,974 |
| 2007-04-18 | 1,985 | 1,995 | 1,978 | 1,993 | 107,700 | 1,993 |
| 2007-04-17 | 1,962 | 1,981 | 1,952 | 1,978 | 149,500 | 1,978 |
| 2007-04-16 | 1,985 | 1,999 | 1,960 | 1,968 | 126,700 | 1,968 |
| 2007-04-13 | 1,991 | 1,998 | 1,970 | 1,974 | 80,700 | 1,974 |
| 2007-04-12 | 1,998 | 1,998 | 1,976 | 1,992 | 67,500 | 1,992 |
| 2007-04-11 | 1,980 | 2,010 | 1,980 | 2,005 | 99,200 | 2,005 |
| 2007-04-10 | 2,005 | 2,005 | 1,979 | 1,987 | 145,900 | 1,987 |
| 2007-04-09 | 1,990 | 2,010 | 1,987 | 2,005 | 119,700 | 2,005 |
| 2007-04-06 | 2,000 | 2,005 | 1,972 | 1,987 | 130,400 | 1,987 |
| 2007-04-05 | 1,999 | 2,040 | 1,980 | 2,005 | 372,200 | 2,005 |
| 2007-04-04 | 1,956 | 1,980 | 1,911 | 1,980 | 418,800 | 1,980 |
| 2007-04-03 | 1,838 | 1,900 | 1,815 | 1,866 | 165,100 | 1,866 |
| 2007-04-02 | 1,843 | 1,858 | 1,806 | 1,809 | 89,000 | 1,809 |
| 2007-03-30 | 1,862 | 1,862 | 1,830 | 1,843 | 72,800 | 1,843 |
| 2007-03-29 | 1,848 | 1,853 | 1,820 | 1,847 | 80,600 | 1,847 |
| 2007-03-28 | 1,820 | 1,855 | 1,820 | 1,833 | 91,600 | 1,833 |
| 2007-03-27 | 1,851 | 1,854 | 1,814 | 1,819 | 94,200 | 1,819 |
| 2007-03-26 | 1,873 | 1,880 | 1,840 | 1,869 | 140,300 | 1,869 |
| 2007-03-23 | 1,813 | 1,856 | 1,812 | 1,843 | 122,500 | 1,843 |
| 2007-03-22 | 1,830 | 1,848 | 1,805 | 1,810 | 142,200 | 1,810 |
| 2007-03-20 | 1,808 | 1,826 | 1,803 | 1,806 | 140,400 | 1,806 |
| 2007-03-19 | 1,832 | 1,843 | 1,821 | 1,823 | 62,500 | 1,823 |
| 2007-03-16 | 1,846 | 1,862 | 1,831 | 1,831 | 61,100 | 1,831 |
| 2007-03-15 | 1,861 | 1,861 | 1,842 | 1,845 | 51,400 | 1,845 |
| 2007-03-14 | 1,859 | 1,869 | 1,831 | 1,835 | 118,200 | 1,835 |
| 2007-03-13 | 1,882 | 1,898 | 1,871 | 1,889 | 98,600 | 1,889 |
| 2007-03-12 | 1,884 | 1,891 | 1,871 | 1,877 | 62,500 | 1,877 |
| 2007-03-09 | 1,879 | 1,912 | 1,872 | 1,884 | 164,000 | 1,884 |
| 2007-03-08 | 1,876 | 1,914 | 1,876 | 1,909 | 44,300 | 1,909 |
| 2007-03-07 | 1,891 | 1,916 | 1,890 | 1,891 | 71,500 | 1,891 |
| 2007-03-06 | 1,854 | 1,920 | 1,840 | 1,900 | 124,700 | 1,900 |
| 2007-03-05 | 1,861 | 1,885 | 1,861 | 1,864 | 83,500 | 1,864 |
| 2007-03-02 | 1,915 | 1,923 | 1,886 | 1,889 | 77,900 | 1,889 |
| 2007-03-01 | 1,904 | 1,917 | 1,891 | 1,914 | 87,200 | 1,914 |
| 2007-02-28 | 1,902 | 1,915 | 1,853 | 1,905 | 142,200 | 1,905 |
| 2007-02-27 | 1,938 | 1,938 | 1,923 | 1,932 | 93,200 | 1,932 |
| 2007-02-26 | 1,947 | 1,948 | 1,900 | 1,922 | 107,100 | 1,922 |
| 2007-02-23 | 1,944 | 1,944 | 1,925 | 1,935 | 67,500 | 1,935 |
| 2007-02-22 | 1,926 | 1,943 | 1,923 | 1,930 | 104,800 | 1,930 |
| 2007-02-21 | 1,931 | 1,947 | 1,922 | 1,928 | 111,800 | 1,928 |
| 2007-02-20 | 1,950 | 1,968 | 1,921 | 1,928 | 125,000 | 1,928 |
| 2007-02-19 | 1,947 | 1,962 | 1,945 | 1,945 | 47,200 | 1,945 |
| 2007-02-16 | 1,930 | 1,958 | 1,930 | 1,942 | 76,000 | 1,942 |
| 2007-02-15 | 1,933 | 1,970 | 1,933 | 1,958 | 73,500 | 1,958 |
| 2007-02-14 | 1,910 | 1,948 | 1,910 | 1,932 | 207,200 | 1,932 |
| 2007-02-13 | 1,923 | 1,955 | 1,923 | 1,940 | 136,200 | 1,940 |
| 2007-02-09 | 1,925 | 1,977 | 1,925 | 1,953 | 88,700 | 1,953 |
| 2007-02-08 | 1,968 | 1,989 | 1,921 | 1,926 | 111,100 | 1,926 |
| 2007-02-07 | 1,976 | 1,983 | 1,954 | 1,957 | 63,700 | 1,957 |
| 2007-02-06 | 1,973 | 1,993 | 1,973 | 1,975 | 35,000 | 1,975 |
| 2007-02-05 | 2,005 | 2,005 | 1,968 | 1,972 | 84,700 | 1,972 |
| 2007-02-02 | 2,000 | 2,005 | 1,990 | 1,993 | 62,300 | 1,993 |
| 2007-02-01 | 1,989 | 2,010 | 1,986 | 2,010 | 37,400 | 2,010 |
| 2007-01-31 | 2,020 | 2,030 | 1,981 | 1,983 | 71,900 | 1,983 |
| 2007-01-30 | 2,010 | 2,025 | 2,005 | 2,010 | 36,600 | 2,010 |
| 2007-01-29 | 2,010 | 2,020 | 1,995 | 2,005 | 39,200 | 2,005 |
| 2007-01-26 | 1,993 | 2,010 | 1,988 | 2,000 | 99,900 | 2,000 |
| 2007-01-25 | 2,020 | 2,055 | 1,983 | 1,986 | 99,500 | 1,986 |
| 2007-01-24 | 2,000 | 2,010 | 1,998 | 2,005 | 48,300 | 2,005 |
| 2007-01-23 | 1,967 | 2,000 | 1,967 | 1,992 | 105,900 | 1,992 |
| 2007-01-22 | 2,010 | 2,015 | 2,000 | 2,000 | 52,000 | 2,000 |
| 2007-01-19 | 2,000 | 2,010 | 1,993 | 2,000 | 23,900 | 2,000 |
| 2007-01-18 | 1,990 | 2,015 | 1,990 | 2,005 | 25,700 | 2,005 |
| 2007-01-17 | 2,015 | 2,030 | 1,983 | 2,010 | 44,500 | 2,010 |
| 2007-01-16 | 2,025 | 2,030 | 2,015 | 2,020 | 54,700 | 2,020 |
| 2007-01-15 | 2,010 | 2,035 | 2,005 | 2,025 | 64,000 | 2,025 |
| 2007-01-12 | 1,980 | 2,010 | 1,972 | 2,000 | 118,100 | 2,000 |
| 2007-01-11 | 1,966 | 1,994 | 1,966 | 1,981 | 77,000 | 1,981 |
| 2007-01-10 | 1,989 | 1,995 | 1,946 | 1,965 | 112,900 | 1,965 |
| 2007-01-09 | 1,975 | 2,010 | 1,975 | 1,995 | 45,400 | 1,995 |
| 2007-01-05 | 1,990 | 2,005 | 1,974 | 1,981 | 52,800 | 1,981 |
| 2007-01-04 | 2,000 | 2,000 | 1,979 | 1,996 | 33,700 | 1,996 |
分割・併合履歴 ： [1986-02-17]1株→1.1株 [1985-02-16]1株→1.2株 [1984-02-16]1株→1.3株 [1983-02-16]1株→1.2株
