8279 (株)ヤオコー 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 | 3,130 | 3,130 | 3,040 | 3,050 | 4,300 | 1,525 |
| 2007-12-27 | 3,100 | 3,130 | 3,090 | 3,130 | 8,800 | 1,565 |
| 2007-12-26 | 3,060 | 3,130 | 3,040 | 3,120 | 9,700 | 1,560 |
| 2007-12-25 | 3,000 | 3,050 | 3,000 | 3,030 | 5,100 | 1,515 |
| 2007-12-21 | 2,985 | 3,000 | 2,980 | 2,990 | 6,400 | 1,495 |
| 2007-12-20 | 3,150 | 3,150 | 2,990 | 3,000 | 6,800 | 1,500 |
| 2007-12-19 | 3,030 | 3,100 | 3,010 | 3,080 | 14,900 | 1,540 |
| 2007-12-18 | 3,020 | 3,020 | 2,975 | 3,010 | 7,800 | 1,505 |
| 2007-12-17 | 2,980 | 2,990 | 2,960 | 2,980 | 14,900 | 1,490 |
| 2007-12-14 | 2,980 | 3,030 | 2,975 | 3,000 | 30,500 | 1,500 |
| 2007-12-13 | 3,130 | 3,150 | 3,030 | 3,030 | 16,600 | 1,515 |
| 2007-12-12 | 3,180 | 3,210 | 3,150 | 3,170 | 10,100 | 1,585 |
| 2007-12-11 | 3,320 | 3,320 | 3,180 | 3,260 | 17,700 | 1,630 |
| 2007-12-10 | 3,180 | 3,300 | 3,180 | 3,270 | 27,100 | 1,635 |
| 2007-12-07 | 3,140 | 3,240 | 3,140 | 3,230 | 14,800 | 1,615 |
| 2007-12-06 | 3,150 | 3,190 | 3,120 | 3,160 | 10,800 | 1,580 |
| 2007-12-05 | 3,110 | 3,240 | 3,070 | 3,240 | 9,900 | 1,620 |
| 2007-12-04 | 3,200 | 3,200 | 3,150 | 3,190 | 6,600 | 1,595 |
| 2007-12-03 | 3,300 | 3,340 | 3,200 | 3,250 | 18,700 | 1,625 |
| 2007-11-30 | 3,190 | 3,310 | 3,190 | 3,290 | 45,500 | 1,645 |
| 2007-11-29 | 3,090 | 3,150 | 3,060 | 3,130 | 18,000 | 1,565 |
| 2007-11-28 | 3,030 | 3,140 | 3,030 | 3,110 | 13,500 | 1,555 |
| 2007-11-27 | 3,000 | 3,070 | 2,965 | 3,070 | 20,800 | 1,535 |
| 2007-11-26 | 3,050 | 3,140 | 3,010 | 3,110 | 19,200 | 1,555 |
| 2007-11-22 | 3,090 | 3,150 | 3,090 | 3,150 | 18,900 | 1,575 |
| 2007-11-21 | 3,050 | 3,120 | 3,040 | 3,090 | 28,000 | 1,545 |
| 2007-11-20 | 3,100 | 3,100 | 3,000 | 3,020 | 17,000 | 1,510 |
| 2007-11-19 | 2,945 | 2,980 | 2,935 | 2,980 | 6,900 | 1,490 |
| 2007-11-16 | 2,950 | 2,995 | 2,940 | 2,955 | 17,600 | 1,477.50 |
| 2007-11-15 | 3,000 | 3,000 | 2,960 | 2,995 | 7,500 | 1,497.50 |
| 2007-11-14 | 3,000 | 3,000 | 2,940 | 2,945 | 8,200 | 1,472.50 |
| 2007-11-13 | 3,010 | 3,010 | 2,930 | 2,950 | 5,700 | 1,475 |
| 2007-11-12 | 3,010 | 3,020 | 2,940 | 2,980 | 4,800 | 1,490 |
| 2007-11-09 | 3,080 | 3,080 | 2,960 | 2,990 | 10,400 | 1,495 |
| 2007-11-08 | 3,050 | 3,050 | 2,995 | 2,995 | 4,800 | 1,497.50 |
| 2007-11-07 | 3,040 | 3,070 | 3,030 | 3,070 | 11,500 | 1,535 |
| 2007-11-06 | 2,970 | 3,010 | 2,920 | 3,010 | 13,000 | 1,505 |
| 2007-11-05 | 2,980 | 2,980 | 2,930 | 2,940 | 10,500 | 1,470 |
| 2007-11-02 | 2,980 | 2,980 | 2,935 | 2,940 | 7,000 | 1,470 |
| 2007-11-01 | 2,985 | 2,990 | 2,945 | 2,990 | 4,100 | 1,495 |
| 2007-10-31 | 3,000 | 3,000 | 2,930 | 2,990 | 7,300 | 1,495 |
| 2007-10-30 | 2,985 | 3,000 | 2,960 | 3,000 | 4,900 | 1,500 |
| 2007-10-29 | 2,960 | 3,000 | 2,950 | 3,000 | 10,000 | 1,500 |
| 2007-10-26 | 2,925 | 2,940 | 2,905 | 2,940 | 8,600 | 1,470 |
| 2007-10-25 | 2,910 | 2,910 | 2,895 | 2,905 | 11,900 | 1,452.50 |
| 2007-10-24 | 2,910 | 2,950 | 2,910 | 2,945 | 6,100 | 1,472.50 |
| 2007-10-23 | 2,940 | 2,945 | 2,910 | 2,940 | 4,700 | 1,470 |
| 2007-10-22 | 3,050 | 3,050 | 2,915 | 2,940 | 11,800 | 1,470 |
| 2007-10-19 | 2,985 | 3,060 | 2,985 | 3,060 | 10,500 | 1,530 |
| 2007-10-18 | 3,030 | 3,030 | 3,000 | 3,020 | 4,800 | 1,510 |
| 2007-10-17 | 2,970 | 3,020 | 2,965 | 3,000 | 6,100 | 1,500 |
| 2007-10-16 | 2,995 | 3,020 | 2,975 | 2,980 | 5,600 | 1,490 |
| 2007-10-15 | 3,040 | 3,050 | 3,000 | 3,000 | 3,700 | 1,500 |
| 2007-10-12 | 3,030 | 3,060 | 3,000 | 3,000 | 13,400 | 1,500 |
| 2007-10-11 | 2,985 | 3,050 | 2,985 | 3,050 | 9,300 | 1,525 |
| 2007-10-10 | 3,060 | 3,070 | 3,010 | 3,020 | 8,300 | 1,510 |
| 2007-10-09 | 3,030 | 3,060 | 3,010 | 3,010 | 18,100 | 1,505 |
| 2007-10-05 | 3,090 | 3,100 | 3,060 | 3,080 | 12,300 | 1,540 |
| 2007-10-04 | 3,040 | 3,090 | 3,040 | 3,080 | 10,100 | 1,540 |
| 2007-10-03 | 3,040 | 3,090 | 3,040 | 3,090 | 18,900 | 1,545 |
| 2007-10-02 | 3,010 | 3,070 | 3,000 | 3,070 | 10,200 | 1,535 |
| 2007-10-01 | 3,040 | 3,050 | 3,010 | 3,010 | 5,900 | 1,505 |
| 2007-09-28 | 2,970 | 2,985 | 2,960 | 2,985 | 5,700 | 1,492.50 |
| 2007-09-27 | 2,920 | 2,975 | 2,920 | 2,975 | 8,300 | 1,487.50 |
| 2007-09-26 | 2,940 | 2,960 | 2,940 | 2,960 | 7,100 | 1,480 |
| 2007-09-25 | 2,915 | 2,965 | 2,915 | 2,965 | 6,100 | 1,482.50 |
| 2007-09-21 | 3,010 | 3,010 | 2,980 | 3,010 | 9,600 | 1,505 |
| 2007-09-20 | 3,100 | 3,100 | 3,020 | 3,020 | 10,300 | 1,510 |
| 2007-09-19 | 2,980 | 3,050 | 2,980 | 3,030 | 10,000 | 1,515 |
| 2007-09-18 | 2,935 | 2,990 | 2,900 | 2,905 | 4,200 | 1,452.50 |
| 2007-09-14 | 2,950 | 2,990 | 2,950 | 2,970 | 17,300 | 1,485 |
| 2007-09-13 | 2,945 | 2,950 | 2,860 | 2,940 | 6,100 | 1,470 |
| 2007-09-12 | 2,930 | 2,970 | 2,915 | 2,945 | 5,900 | 1,472.50 |
| 2007-09-11 | 2,910 | 2,960 | 2,910 | 2,930 | 6,500 | 1,465 |
| 2007-09-10 | 2,980 | 2,985 | 2,940 | 2,975 | 7,400 | 1,487.50 |
| 2007-09-07 | 2,915 | 2,995 | 2,890 | 2,935 | 7,200 | 1,467.50 |
| 2007-09-06 | 2,915 | 2,925 | 2,860 | 2,920 | 5,500 | 1,460 |
| 2007-09-05 | 2,980 | 2,995 | 2,940 | 2,955 | 6,200 | 1,477.50 |
| 2007-09-04 | 3,000 | 3,000 | 2,980 | 3,000 | 4,600 | 1,500 |
| 2007-09-03 | 2,995 | 2,995 | 2,965 | 2,975 | 3,200 | 1,487.50 |
| 2007-08-31 | 2,875 | 2,960 | 2,875 | 2,960 | 11,900 | 1,480 |
| 2007-08-30 | 2,880 | 2,880 | 2,835 | 2,865 | 3,600 | 1,432.50 |
| 2007-08-29 | 2,855 | 2,855 | 2,835 | 2,845 | 4,500 | 1,422.50 |
| 2007-08-28 | 2,880 | 2,880 | 2,845 | 2,870 | 6,300 | 1,435 |
| 2007-08-27 | 2,860 | 2,865 | 2,820 | 2,860 | 19,500 | 1,430 |
| 2007-08-24 | 2,865 | 2,865 | 2,805 | 2,835 | 13,500 | 1,417.50 |
| 2007-08-23 | 2,880 | 2,880 | 2,805 | 2,845 | 16,900 | 1,422.50 |
| 2007-08-22 | 2,840 | 2,850 | 2,760 | 2,760 | 21,500 | 1,380 |
| 2007-08-21 | 2,850 | 2,865 | 2,825 | 2,845 | 25,400 | 1,422.50 |
| 2007-08-20 | 2,960 | 2,960 | 2,870 | 2,900 | 26,700 | 1,450 |
| 2007-08-17 | 2,960 | 2,960 | 2,885 | 2,905 | 17,900 | 1,452.50 |
| 2007-08-16 | 2,910 | 2,960 | 2,850 | 2,960 | 32,500 | 1,480 |
| 2007-08-15 | 2,855 | 2,885 | 2,845 | 2,845 | 14,600 | 1,422.50 |
| 2007-08-14 | 2,885 | 2,905 | 2,870 | 2,900 | 10,100 | 1,450 |
| 2007-08-13 | 2,900 | 2,920 | 2,870 | 2,890 | 20,200 | 1,445 |
| 2007-08-10 | 2,950 | 2,965 | 2,815 | 2,830 | 35,900 | 1,415 |
| 2007-08-09 | 3,000 | 3,020 | 2,930 | 2,965 | 22,900 | 1,482.50 |
| 2007-08-08 | 3,100 | 3,100 | 2,965 | 3,050 | 13,800 | 1,525 |
| 2007-08-07 | 3,010 | 3,130 | 3,010 | 3,100 | 38,200 | 1,550 |
| 2007-08-06 | 2,950 | 2,990 | 2,950 | 2,990 | 5,600 | 1,495 |
| 2007-08-03 | 3,000 | 3,030 | 2,970 | 2,990 | 20,800 | 1,495 |
| 2007-08-02 | 3,010 | 3,010 | 2,975 | 2,990 | 15,600 | 1,495 |
| 2007-08-01 | 3,000 | 3,000 | 2,950 | 2,960 | 11,700 | 1,480 |
| 2007-07-31 | 3,000 | 3,010 | 2,970 | 3,000 | 5,200 | 1,500 |
| 2007-07-30 | 2,935 | 2,995 | 2,925 | 2,995 | 9,700 | 1,497.50 |
| 2007-07-27 | 2,990 | 2,990 | 2,915 | 2,930 | 11,200 | 1,465 |
| 2007-07-26 | 3,010 | 3,010 | 2,975 | 2,975 | 7,200 | 1,487.50 |
| 2007-07-25 | 3,040 | 3,040 | 2,965 | 2,980 | 19,800 | 1,490 |
| 2007-07-24 | 3,000 | 3,030 | 2,990 | 3,000 | 12,400 | 1,500 |
| 2007-07-23 | 3,000 | 3,010 | 2,970 | 2,970 | 12,400 | 1,485 |
| 2007-07-20 | 3,010 | 3,030 | 2,985 | 3,020 | 15,900 | 1,510 |
| 2007-07-19 | 2,995 | 3,010 | 2,985 | 2,995 | 11,800 | 1,497.50 |
| 2007-07-18 | 3,020 | 3,030 | 2,970 | 2,975 | 16,000 | 1,487.50 |
| 2007-07-17 | 3,040 | 3,050 | 3,020 | 3,020 | 8,800 | 1,510 |
| 2007-07-13 | 3,070 | 3,070 | 3,010 | 3,010 | 8,600 | 1,505 |
| 2007-07-12 | 3,030 | 3,050 | 3,030 | 3,050 | 2,400 | 1,525 |
| 2007-07-11 | 3,040 | 3,070 | 3,010 | 3,020 | 9,400 | 1,510 |
| 2007-07-10 | 3,060 | 3,090 | 3,050 | 3,090 | 10,300 | 1,545 |
| 2007-07-09 | 3,060 | 3,090 | 3,030 | 3,070 | 10,000 | 1,535 |
| 2007-07-06 | 3,170 | 3,170 | 3,040 | 3,050 | 18,900 | 1,525 |
| 2007-07-05 | 3,070 | 3,090 | 3,060 | 3,090 | 5,100 | 1,545 |
| 2007-07-04 | 3,140 | 3,150 | 3,100 | 3,120 | 17,800 | 1,560 |
| 2007-07-03 | 3,150 | 3,150 | 3,140 | 3,150 | 12,300 | 1,575 |
| 2007-07-02 | 3,140 | 3,160 | 3,130 | 3,150 | 12,200 | 1,575 |
| 2007-06-29 | 3,180 | 3,180 | 3,130 | 3,140 | 20,900 | 1,570 |
| 2007-06-28 | 3,150 | 3,150 | 3,140 | 3,140 | 13,700 | 1,570 |
| 2007-06-27 | 3,140 | 3,150 | 3,120 | 3,140 | 26,800 | 1,570 |
| 2007-06-26 | 3,150 | 3,150 | 3,130 | 3,140 | 10,400 | 1,570 |
| 2007-06-25 | 3,100 | 3,140 | 3,100 | 3,130 | 18,000 | 1,565 |
| 2007-06-22 | 3,090 | 3,090 | 3,040 | 3,060 | 13,900 | 1,530 |
| 2007-06-21 | 3,000 | 3,080 | 3,000 | 3,040 | 5,400 | 1,520 |
| 2007-06-20 | 3,120 | 3,120 | 3,010 | 3,020 | 11,000 | 1,510 |
| 2007-06-19 | 3,050 | 3,060 | 3,040 | 3,060 | 5,500 | 1,530 |
| 2007-06-18 | 2,995 | 3,050 | 2,990 | 3,050 | 7,700 | 1,525 |
| 2007-06-15 | 2,995 | 3,030 | 2,995 | 3,000 | 8,300 | 1,500 |
| 2007-06-14 | 2,975 | 3,020 | 2,975 | 3,010 | 4,000 | 1,505 |
| 2007-06-13 | 3,050 | 3,080 | 3,000 | 3,010 | 12,300 | 1,505 |
| 2007-06-12 | 3,040 | 3,060 | 3,000 | 3,000 | 7,200 | 1,500 |
| 2007-06-11 | 2,990 | 3,030 | 2,975 | 3,030 | 8,700 | 1,515 |
| 2007-06-08 | 3,030 | 3,030 | 3,000 | 3,000 | 18,900 | 1,500 |
| 2007-06-07 | 3,050 | 3,050 | 3,030 | 3,050 | 6,600 | 1,525 |
| 2007-06-06 | 3,070 | 3,080 | 3,050 | 3,050 | 2,900 | 1,525 |
| 2007-06-05 | 3,080 | 3,110 | 3,050 | 3,110 | 6,200 | 1,555 |
| 2007-06-04 | 3,050 | 3,070 | 3,040 | 3,060 | 2,500 | 1,530 |
| 2007-06-01 | 3,050 | 3,100 | 3,050 | 3,100 | 6,200 | 1,550 |
| 2007-05-31 | 3,080 | 3,100 | 3,080 | 3,100 | 3,500 | 1,550 |
| 2007-05-30 | 3,120 | 3,130 | 3,100 | 3,120 | 9,400 | 1,560 |
| 2007-05-29 | 3,120 | 3,130 | 3,110 | 3,120 | 5,200 | 1,560 |
| 2007-05-28 | 3,120 | 3,130 | 3,100 | 3,110 | 3,700 | 1,555 |
| 2007-05-25 | 3,110 | 3,110 | 3,080 | 3,090 | 6,100 | 1,545 |
| 2007-05-24 | 3,120 | 3,120 | 3,090 | 3,110 | 3,100 | 1,555 |
| 2007-05-23 | 3,110 | 3,130 | 3,110 | 3,110 | 4,600 | 1,555 |
| 2007-05-22 | 3,120 | 3,120 | 3,090 | 3,090 | 4,400 | 1,545 |
| 2007-05-21 | 3,150 | 3,150 | 3,100 | 3,110 | 9,000 | 1,555 |
| 2007-05-18 | 3,130 | 3,130 | 3,110 | 3,120 | 5,600 | 1,560 |
| 2007-05-17 | 3,110 | 3,120 | 3,110 | 3,110 | 5,600 | 1,555 |
| 2007-05-16 | 3,110 | 3,120 | 3,100 | 3,120 | 5,900 | 1,560 |
| 2007-05-15 | 3,030 | 3,140 | 3,020 | 3,110 | 17,300 | 1,555 |
| 2007-05-14 | 2,995 | 3,050 | 2,970 | 3,020 | 6,100 | 1,510 |
| 2007-05-11 | 3,010 | 3,020 | 2,980 | 2,990 | 5,300 | 1,495 |
| 2007-05-10 | 3,030 | 3,050 | 3,010 | 3,030 | 2,100 | 1,515 |
| 2007-05-09 | 3,100 | 3,100 | 3,030 | 3,030 | 6,100 | 1,515 |
| 2007-05-08 | 3,100 | 3,100 | 3,020 | 3,090 | 3,800 | 1,545 |
| 2007-05-07 | 3,060 | 3,090 | 3,050 | 3,090 | 5,300 | 1,545 |
| 2007-05-02 | 2,960 | 3,040 | 2,960 | 3,040 | 3,500 | 1,520 |
| 2007-05-01 | 2,995 | 3,050 | 2,995 | 2,995 | 4,200 | 1,497.50 |
| 2007-04-27 | 2,980 | 3,020 | 2,950 | 2,995 | 4,400 | 1,497.50 |
| 2007-04-26 | 2,995 | 2,995 | 2,945 | 2,990 | 4,500 | 1,495 |
| 2007-04-25 | 2,945 | 2,970 | 2,915 | 2,930 | 3,700 | 1,465 |
| 2007-04-24 | 2,935 | 2,980 | 2,930 | 2,930 | 4,300 | 1,465 |
| 2007-04-23 | 2,920 | 2,980 | 2,890 | 2,895 | 8,500 | 1,447.50 |
| 2007-04-20 | 3,010 | 3,010 | 2,895 | 2,920 | 7,000 | 1,460 |
| 2007-04-19 | 2,900 | 2,920 | 2,885 | 2,895 | 7,500 | 1,447.50 |
| 2007-04-18 | 2,870 | 2,920 | 2,870 | 2,915 | 3,900 | 1,457.50 |
| 2007-04-17 | 2,910 | 2,920 | 2,875 | 2,875 | 6,200 | 1,437.50 |
| 2007-04-16 | 2,880 | 2,985 | 2,865 | 2,935 | 10,400 | 1,467.50 |
| 2007-04-13 | 2,995 | 3,030 | 2,915 | 2,915 | 10,300 | 1,457.50 |
| 2007-04-12 | 3,000 | 3,030 | 2,970 | 2,995 | 7,300 | 1,497.50 |
| 2007-04-11 | 3,020 | 3,040 | 2,990 | 2,995 | 10,400 | 1,497.50 |
| 2007-04-10 | 3,030 | 3,060 | 3,020 | 3,040 | 6,800 | 1,520 |
| 2007-04-09 | 3,070 | 3,100 | 3,060 | 3,080 | 2,800 | 1,540 |
| 2007-04-06 | 3,040 | 3,060 | 3,020 | 3,020 | 5,600 | 1,510 |
| 2007-04-05 | 3,090 | 3,100 | 3,050 | 3,050 | 3,800 | 1,525 |
| 2007-04-04 | 3,090 | 3,110 | 3,070 | 3,100 | 4,600 | 1,550 |
| 2007-04-03 | 3,050 | 3,070 | 3,020 | 3,040 | 6,400 | 1,520 |
| 2007-04-02 | 3,100 | 3,150 | 3,050 | 3,050 | 4,500 | 1,525 |
| 2007-03-30 | 3,160 | 3,190 | 3,130 | 3,150 | 4,000 | 1,575 |
| 2007-03-29 | 3,130 | 3,160 | 3,090 | 3,140 | 5,600 | 1,570 |
| 2007-03-28 | 3,190 | 3,190 | 3,120 | 3,140 | 5,200 | 1,570 |
| 2007-03-27 | 3,200 | 3,200 | 3,090 | 3,100 | 3,800 | 1,550 |
| 2007-03-26 | 3,220 | 3,230 | 3,170 | 3,230 | 4,800 | 1,615 |
| 2007-03-23 | 3,200 | 3,210 | 3,180 | 3,210 | 8,200 | 1,605 |
| 2007-03-22 | 3,130 | 3,190 | 3,130 | 3,160 | 10,100 | 1,580 |
| 2007-03-20 | 3,160 | 3,160 | 3,130 | 3,150 | 8,600 | 1,575 |
| 2007-03-19 | 3,140 | 3,140 | 3,110 | 3,110 | 5,100 | 1,555 |
| 2007-03-16 | 3,170 | 3,170 | 3,070 | 3,070 | 5,600 | 1,535 |
| 2007-03-15 | 3,170 | 3,180 | 3,090 | 3,090 | 6,800 | 1,545 |
| 2007-03-14 | 3,150 | 3,160 | 3,050 | 3,050 | 18,200 | 1,525 |
| 2007-03-13 | 3,180 | 3,200 | 3,150 | 3,190 | 4,800 | 1,595 |
| 2007-03-12 | 3,170 | 3,190 | 3,150 | 3,180 | 6,300 | 1,590 |
| 2007-03-09 | 3,100 | 3,180 | 3,100 | 3,130 | 26,900 | 1,565 |
| 2007-03-08 | 3,120 | 3,180 | 3,110 | 3,180 | 7,600 | 1,590 |
| 2007-03-07 | 3,100 | 3,140 | 3,100 | 3,110 | 8,000 | 1,555 |
| 2007-03-06 | 3,040 | 3,130 | 3,040 | 3,130 | 8,600 | 1,565 |
| 2007-03-05 | 3,150 | 3,190 | 3,070 | 3,080 | 7,100 | 1,540 |
| 2007-03-02 | 3,180 | 3,180 | 3,150 | 3,150 | 7,500 | 1,575 |
| 2007-03-01 | 3,150 | 3,190 | 3,130 | 3,180 | 10,500 | 1,590 |
| 2007-02-28 | 3,020 | 3,110 | 2,960 | 3,100 | 11,200 | 1,550 |
| 2007-02-27 | 3,150 | 3,190 | 3,150 | 3,180 | 4,500 | 1,590 |
| 2007-02-26 | 3,150 | 3,190 | 3,140 | 3,150 | 7,900 | 1,575 |
| 2007-02-23 | 3,170 | 3,180 | 3,130 | 3,180 | 8,100 | 1,590 |
| 2007-02-22 | 3,160 | 3,190 | 3,150 | 3,170 | 8,600 | 1,585 |
| 2007-02-21 | 3,160 | 3,160 | 3,130 | 3,160 | 11,000 | 1,580 |
| 2007-02-20 | 3,190 | 3,190 | 3,130 | 3,180 | 12,800 | 1,590 |
| 2007-02-19 | 3,120 | 3,210 | 3,120 | 3,140 | 14,600 | 1,570 |
| 2007-02-16 | 3,170 | 3,180 | 3,110 | 3,160 | 12,500 | 1,580 |
| 2007-02-15 | 3,140 | 3,190 | 3,140 | 3,190 | 14,600 | 1,595 |
| 2007-02-14 | 3,160 | 3,180 | 3,120 | 3,140 | 20,300 | 1,570 |
| 2007-02-13 | 3,080 | 3,080 | 3,030 | 3,030 | 5,400 | 1,515 |
| 2007-02-09 | 3,050 | 3,060 | 3,020 | 3,040 | 8,400 | 1,520 |
| 2007-02-08 | 3,050 | 3,050 | 3,020 | 3,020 | 8,300 | 1,510 |
| 2007-02-07 | 3,050 | 3,050 | 3,000 | 3,000 | 6,700 | 1,500 |
| 2007-02-06 | 3,050 | 3,050 | 2,990 | 3,020 | 6,700 | 1,510 |
| 2007-02-05 | 3,080 | 3,080 | 2,960 | 2,960 | 24,100 | 1,480 |
| 2007-02-02 | 3,110 | 3,140 | 3,050 | 3,050 | 17,600 | 1,525 |
| 2007-02-01 | 3,060 | 3,120 | 3,060 | 3,090 | 9,000 | 1,545 |
| 2007-01-31 | 3,060 | 3,090 | 3,050 | 3,050 | 7,000 | 1,525 |
| 2007-01-30 | 3,070 | 3,090 | 3,010 | 3,070 | 18,300 | 1,535 |
| 2007-01-29 | 3,100 | 3,100 | 3,050 | 3,090 | 5,100 | 1,545 |
| 2007-01-26 | 3,040 | 3,120 | 3,040 | 3,120 | 12,100 | 1,560 |
| 2007-01-25 | 3,090 | 3,100 | 3,060 | 3,060 | 13,400 | 1,530 |
| 2007-01-24 | 3,090 | 3,100 | 3,060 | 3,100 | 4,800 | 1,550 |
| 2007-01-23 | 3,070 | 3,080 | 3,060 | 3,080 | 8,900 | 1,540 |
| 2007-01-22 | 3,050 | 3,070 | 3,020 | 3,070 | 13,500 | 1,535 |
| 2007-01-19 | 3,000 | 3,050 | 3,000 | 3,050 | 6,400 | 1,525 |
| 2007-01-18 | 3,030 | 3,050 | 3,000 | 3,010 | 9,500 | 1,505 |
| 2007-01-17 | 3,020 | 3,050 | 3,000 | 3,020 | 12,300 | 1,510 |
| 2007-01-16 | 3,020 | 3,030 | 3,010 | 3,030 | 9,400 | 1,515 |
| 2007-01-15 | 2,985 | 3,040 | 2,955 | 3,020 | 27,000 | 1,510 |
| 2007-01-12 | 2,910 | 3,000 | 2,910 | 2,985 | 9,300 | 1,492.50 |
| 2007-01-11 | 2,930 | 2,965 | 2,900 | 2,915 | 5,500 | 1,457.50 |
| 2007-01-10 | 2,960 | 2,995 | 2,915 | 2,930 | 7,400 | 1,465 |
| 2007-01-09 | 2,955 | 3,000 | 2,940 | 3,000 | 2,700 | 1,500 |
| 2007-01-05 | 3,000 | 3,000 | 2,970 | 2,970 | 4,700 | 1,485 |
| 2007-01-04 | 2,990 | 3,000 | 2,945 | 3,000 | 3,100 | 1,500 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
