8628 松井証券(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 | 890 | 890 | 880 | 885 | 412,700 | 885 |
| 2007-12-27 | 894 | 903 | 879 | 900 | 985,200 | 900 |
| 2007-12-26 | 870 | 893 | 870 | 890 | 670,000 | 890 |
| 2007-12-25 | 873 | 874 | 866 | 870 | 618,500 | 870 |
| 2007-12-21 | 840 | 857 | 838 | 856 | 863,500 | 856 |
| 2007-12-20 | 852 | 854 | 847 | 848 | 896,700 | 848 |
| 2007-12-19 | 848 | 857 | 846 | 851 | 683,100 | 851 |
| 2007-12-18 | 825 | 859 | 825 | 847 | 1,083,200 | 847 |
| 2007-12-17 | 870 | 871 | 840 | 843 | 1,143,200 | 843 |
| 2007-12-14 | 888 | 898 | 867 | 871 | 1,019,700 | 871 |
| 2007-12-13 | 911 | 911 | 885 | 888 | 1,138,000 | 888 |
| 2007-12-12 | 900 | 913 | 896 | 913 | 848,500 | 913 |
| 2007-12-11 | 920 | 925 | 910 | 913 | 569,500 | 913 |
| 2007-12-10 | 916 | 921 | 910 | 916 | 580,200 | 916 |
| 2007-12-07 | 922 | 928 | 915 | 916 | 1,051,000 | 916 |
| 2007-12-06 | 920 | 921 | 905 | 918 | 984,200 | 918 |
| 2007-12-05 | 891 | 908 | 882 | 904 | 1,043,100 | 904 |
| 2007-12-04 | 910 | 924 | 895 | 897 | 1,280,500 | 897 |
| 2007-12-03 | 905 | 927 | 905 | 919 | 1,387,800 | 919 |
| 2007-11-30 | 909 | 918 | 901 | 913 | 1,148,600 | 913 |
| 2007-11-29 | 903 | 912 | 901 | 909 | 1,289,500 | 909 |
| 2007-11-28 | 894 | 894 | 880 | 886 | 1,008,800 | 886 |
| 2007-11-27 | 847 | 888 | 840 | 884 | 1,675,700 | 884 |
| 2007-11-26 | 844 | 877 | 839 | 867 | 1,806,800 | 867 |
| 2007-11-22 | 836 | 856 | 827 | 838 | 1,574,400 | 838 |
| 2007-11-21 | 870 | 875 | 854 | 856 | 936,600 | 856 |
| 2007-11-20 | 836 | 870 | 834 | 870 | 1,091,100 | 870 |
| 2007-11-19 | 880 | 884 | 858 | 866 | 860,000 | 866 |
| 2007-11-16 | 870 | 880 | 855 | 871 | 1,560,900 | 871 |
| 2007-11-15 | 885 | 908 | 884 | 890 | 1,566,100 | 890 |
| 2007-11-14 | 876 | 895 | 869 | 893 | 1,605,500 | 893 |
| 2007-11-13 | 833 | 869 | 825 | 856 | 1,695,800 | 856 |
| 2007-11-12 | 826 | 837 | 819 | 829 | 1,404,600 | 829 |
| 2007-11-09 | 872 | 875 | 843 | 848 | 1,065,700 | 848 |
| 2007-11-08 | 859 | 863 | 836 | 863 | 1,479,100 | 863 |
| 2007-11-07 | 889 | 895 | 875 | 879 | 1,299,000 | 879 |
| 2007-11-06 | 874 | 900 | 874 | 879 | 1,359,700 | 879 |
| 2007-11-05 | 900 | 906 | 878 | 884 | 1,840,800 | 884 |
| 2007-11-02 | 897 | 904 | 884 | 892 | 2,640,600 | 892 |
| 2007-11-01 | 926 | 933 | 918 | 927 | 3,359,400 | 927 |
| 2007-10-31 | 885 | 909 | 880 | 905 | 1,982,000 | 905 |
| 2007-10-30 | 883 | 902 | 876 | 895 | 2,636,000 | 895 |
| 2007-10-29 | 865 | 896 | 861 | 893 | 4,124,500 | 893 |
| 2007-10-26 | 806 | 840 | 805 | 838 | 3,648,700 | 838 |
| 2007-10-25 | 802 | 808 | 779 | 779 | 2,449,400 | 779 |
| 2007-10-24 | 808 | 821 | 803 | 805 | 1,467,100 | 805 |
| 2007-10-23 | 820 | 825 | 806 | 813 | 1,983,800 | 813 |
| 2007-10-22 | 798 | 820 | 782 | 816 | 3,586,400 | 816 |
| 2007-10-19 | 830 | 835 | 818 | 823 | 2,173,600 | 823 |
| 2007-10-18 | 828 | 854 | 825 | 852 | 2,330,600 | 852 |
| 2007-10-17 | 850 | 851 | 819 | 838 | 3,556,100 | 838 |
| 2007-10-16 | 884 | 885 | 864 | 871 | 2,348,700 | 871 |
| 2007-10-15 | 912 | 925 | 893 | 904 | 1,857,200 | 904 |
| 2007-10-12 | 938 | 938 | 913 | 922 | 1,288,000 | 922 |
| 2007-10-11 | 927 | 950 | 905 | 950 | 2,145,400 | 950 |
| 2007-10-10 | 965 | 972 | 927 | 942 | 2,641,900 | 942 |
| 2007-10-09 | 939 | 971 | 939 | 960 | 2,817,600 | 960 |
| 2007-10-05 | 908 | 933 | 907 | 929 | 1,632,300 | 929 |
| 2007-10-04 | 925 | 933 | 901 | 913 | 3,004,600 | 913 |
| 2007-10-03 | 890 | 940 | 877 | 939 | 4,750,800 | 939 |
| 2007-10-02 | 885 | 885 | 860 | 875 | 1,864,700 | 875 |
| 2007-10-01 | 870 | 882 | 843 | 859 | 2,276,500 | 859 |
| 2007-09-28 | 887 | 890 | 866 | 880 | 3,162,800 | 880 |
| 2007-09-27 | 844 | 876 | 843 | 867 | 3,344,800 | 867 |
| 2007-09-26 | 795 | 821 | 789 | 818 | 2,185,900 | 818 |
| 2007-09-25 | 785 | 794 | 768 | 785 | 1,688,400 | 785 |
| 2007-09-21 | 781 | 797 | 768 | 775 | 1,947,200 | 775 |
| 2007-09-20 | 820 | 820 | 797 | 801 | 1,593,300 | 801 |
| 2007-09-19 | 810 | 823 | 804 | 820 | 2,180,200 | 820 |
| 2007-09-18 | 820 | 820 | 767 | 770 | 3,682,400 | 770 |
| 2007-09-14 | 821 | 830 | 816 | 825 | 2,775,800 | 825 |
| 2007-09-13 | 839 | 848 | 817 | 820 | 3,399,800 | 820 |
| 2007-09-12 | 838 | 840 | 808 | 819 | 2,607,300 | 819 |
| 2007-09-11 | 826 | 833 | 803 | 821 | 3,225,900 | 821 |
| 2007-09-10 | 850 | 850 | 818 | 824 | 2,562,300 | 824 |
| 2007-09-07 | 878 | 888 | 860 | 864 | 2,885,600 | 864 |
| 2007-09-06 | 900 | 901 | 860 | 876 | 4,179,900 | 876 |
| 2007-09-05 | 939 | 945 | 903 | 907 | 2,154,000 | 907 |
| 2007-09-04 | 938 | 945 | 923 | 935 | 1,301,900 | 935 |
| 2007-09-03 | 959 | 962 | 941 | 948 | 919,000 | 948 |
| 2007-08-31 | 936 | 968 | 929 | 966 | 1,892,400 | 966 |
| 2007-08-30 | 963 | 970 | 934 | 941 | 1,708,600 | 941 |
| 2007-08-29 | 962 | 969 | 943 | 951 | 1,948,800 | 951 |
| 2007-08-28 | 980 | 995 | 973 | 992 | 992,600 | 992 |
| 2007-08-27 | 996 | 1,005 | 981 | 982 | 887,200 | 982 |
| 2007-08-24 | 999 | 1,001 | 981 | 994 | 1,157,500 | 994 |
| 2007-08-23 | 994 | 1,008 | 986 | 1,007 | 1,525,900 | 1,007 |
| 2007-08-22 | 982 | 994 | 963 | 974 | 1,072,600 | 974 |
| 2007-08-21 | 942 | 1,006 | 940 | 1,000 | 3,221,900 | 1,000 |
| 2007-08-20 | 950 | 960 | 930 | 944 | 1,755,100 | 944 |
| 2007-08-17 | 968 | 968 | 924 | 930 | 2,800,400 | 930 |
| 2007-08-16 | 940 | 986 | 920 | 969 | 3,320,000 | 969 |
| 2007-08-15 | 956 | 973 | 945 | 948 | 2,633,100 | 948 |
| 2007-08-14 | 999 | 999 | 956 | 961 | 2,219,900 | 961 |
| 2007-08-13 | 1,022 | 1,041 | 997 | 999 | 2,306,100 | 999 |
| 2007-08-10 | 1,002 | 1,064 | 1,002 | 1,038 | 2,875,800 | 1,038 |
| 2007-08-09 | 982 | 1,059 | 980 | 1,040 | 4,851,800 | 1,040 |
| 2007-08-08 | 935 | 976 | 934 | 975 | 2,095,300 | 975 |
| 2007-08-07 | 950 | 953 | 934 | 937 | 1,329,500 | 937 |
| 2007-08-06 | 925 | 936 | 907 | 933 | 1,523,000 | 933 |
| 2007-08-03 | 964 | 971 | 936 | 955 | 2,442,900 | 955 |
| 2007-08-02 | 948 | 950 | 895 | 915 | 3,533,100 | 915 |
| 2007-08-01 | 991 | 991 | 947 | 950 | 1,720,800 | 950 |
| 2007-07-31 | 1,014 | 1,015 | 993 | 996 | 1,150,600 | 996 |
| 2007-07-30 | 986 | 1,005 | 975 | 1,005 | 1,407,500 | 1,005 |
| 2007-07-27 | 987 | 995 | 973 | 984 | 1,594,600 | 984 |
| 2007-07-26 | 1,028 | 1,028 | 1,007 | 1,007 | 1,384,400 | 1,007 |
| 2007-07-25 | 997 | 1,032 | 991 | 1,027 | 1,481,500 | 1,027 |
| 2007-07-24 | 995 | 1,019 | 991 | 1,017 | 2,289,400 | 1,017 |
| 2007-07-23 | 1,031 | 1,033 | 985 | 986 | 3,461,900 | 986 |
| 2007-07-20 | 1,038 | 1,046 | 1,031 | 1,037 | 1,207,300 | 1,037 |
| 2007-07-19 | 1,046 | 1,054 | 1,031 | 1,041 | 943,900 | 1,041 |
| 2007-07-18 | 1,056 | 1,058 | 1,031 | 1,048 | 1,132,500 | 1,048 |
| 2007-07-17 | 1,058 | 1,062 | 1,051 | 1,060 | 1,453,400 | 1,060 |
| 2007-07-13 | 1,081 | 1,082 | 1,061 | 1,066 | 1,287,000 | 1,066 |
| 2007-07-12 | 1,110 | 1,110 | 1,057 | 1,062 | 1,891,900 | 1,062 |
| 2007-07-11 | 1,105 | 1,115 | 1,096 | 1,096 | 1,418,300 | 1,096 |
| 2007-07-10 | 1,117 | 1,133 | 1,112 | 1,125 | 1,898,500 | 1,125 |
| 2007-07-09 | 1,100 | 1,117 | 1,095 | 1,117 | 1,961,200 | 1,117 |
| 2007-07-06 | 1,100 | 1,105 | 1,085 | 1,101 | 1,721,800 | 1,101 |
| 2007-07-05 | 1,110 | 1,111 | 1,097 | 1,100 | 2,038,200 | 1,100 |
| 2007-07-04 | 1,110 | 1,114 | 1,099 | 1,113 | 1,399,100 | 1,113 |
| 2007-07-03 | 1,094 | 1,115 | 1,094 | 1,104 | 3,442,000 | 1,104 |
| 2007-07-02 | 1,091 | 1,099 | 1,063 | 1,074 | 2,277,500 | 1,074 |
| 2007-06-29 | 1,100 | 1,104 | 1,098 | 1,103 | 1,217,400 | 1,103 |
| 2007-06-28 | 1,068 | 1,098 | 1,067 | 1,098 | 2,783,000 | 1,098 |
| 2007-06-27 | 1,100 | 1,101 | 1,059 | 1,067 | 4,105,300 | 1,067 |
| 2007-06-26 | 1,152 | 1,161 | 1,108 | 1,124 | 7,426,500 | 1,124 |
| 2007-06-25 | 1,093 | 1,115 | 1,093 | 1,102 | 2,543,600 | 1,102 |
| 2007-06-22 | 1,099 | 1,110 | 1,097 | 1,107 | 1,533,800 | 1,107 |
| 2007-06-21 | 1,100 | 1,115 | 1,096 | 1,100 | 2,520,100 | 1,100 |
| 2007-06-20 | 1,085 | 1,112 | 1,082 | 1,109 | 2,964,700 | 1,109 |
| 2007-06-19 | 1,097 | 1,116 | 1,074 | 1,077 | 3,223,500 | 1,077 |
| 2007-06-18 | 1,070 | 1,103 | 1,056 | 1,098 | 4,143,600 | 1,098 |
| 2007-06-15 | 1,033 | 1,073 | 1,026 | 1,073 | 5,261,300 | 1,073 |
| 2007-06-14 | 998 | 1,025 | 994 | 1,025 | 4,333,700 | 1,025 |
| 2007-06-13 | 966 | 992 | 963 | 988 | 2,410,400 | 988 |
| 2007-06-12 | 999 | 1,000 | 966 | 979 | 2,721,100 | 979 |
| 2007-06-11 | 996 | 1,008 | 990 | 1,000 | 3,983,900 | 1,000 |
| 2007-06-08 | 980 | 986 | 967 | 985 | 2,717,100 | 985 |
| 2007-06-07 | 959 | 991 | 955 | 990 | 1,627,100 | 990 |
| 2007-06-06 | 960 | 974 | 960 | 971 | 1,674,400 | 971 |
| 2007-06-05 | 985 | 991 | 963 | 970 | 2,075,800 | 970 |
| 2007-06-04 | 1,006 | 1,014 | 977 | 983 | 2,495,400 | 983 |
| 2007-06-01 | 960 | 995 | 958 | 986 | 3,178,500 | 986 |
| 2007-05-31 | 956 | 967 | 953 | 955 | 2,377,400 | 955 |
| 2007-05-30 | 965 | 975 | 946 | 955 | 1,792,200 | 955 |
| 2007-05-29 | 967 | 975 | 960 | 971 | 1,088,600 | 971 |
| 2007-05-28 | 977 | 983 | 965 | 974 | 1,242,000 | 974 |
| 2007-05-25 | 967 | 976 | 953 | 971 | 1,347,700 | 971 |
| 2007-05-24 | 987 | 989 | 962 | 981 | 3,479,200 | 981 |
| 2007-05-23 | 995 | 998 | 974 | 990 | 4,361,400 | 990 |
| 2007-05-22 | 918 | 967 | 918 | 965 | 4,486,200 | 965 |
| 2007-05-21 | 900 | 919 | 886 | 917 | 2,418,400 | 917 |
| 2007-05-18 | 910 | 914 | 890 | 899 | 2,950,500 | 899 |
| 2007-05-17 | 916 | 931 | 898 | 901 | 3,712,000 | 901 |
| 2007-05-16 | 922 | 924 | 898 | 911 | 4,658,200 | 911 |
| 2007-05-15 | 934 | 942 | 926 | 932 | 2,033,000 | 932 |
| 2007-05-14 | 968 | 977 | 942 | 945 | 3,582,200 | 945 |
| 2007-05-11 | 974 | 981 | 956 | 958 | 4,038,200 | 958 |
| 2007-05-10 | 999 | 1,012 | 992 | 1,001 | 5,713,600 | 1,001 |
| 2007-05-09 | 944 | 986 | 942 | 985 | 6,559,000 | 985 |
| 2007-05-08 | 934 | 952 | 920 | 945 | 4,662,900 | 945 |
| 2007-05-07 | 927 | 936 | 917 | 934 | 3,118,300 | 934 |
| 2007-05-02 | 933 | 936 | 897 | 908 | 4,760,600 | 908 |
| 2007-05-01 | 899 | 935 | 893 | 933 | 3,999,000 | 933 |
| 2007-04-27 | 871 | 901 | 867 | 892 | 3,049,000 | 892 |
| 2007-04-26 | 883 | 886 | 854 | 868 | 3,374,300 | 868 |
| 2007-04-25 | 877 | 887 | 873 | 882 | 2,175,500 | 882 |
| 2007-04-24 | 865 | 888 | 856 | 886 | 2,812,800 | 886 |
| 2007-04-23 | 904 | 906 | 866 | 869 | 3,591,000 | 869 |
| 2007-04-20 | 924 | 924 | 902 | 906 | 1,736,500 | 906 |
| 2007-04-19 | 934 | 939 | 907 | 914 | 3,138,200 | 914 |
| 2007-04-18 | 939 | 954 | 930 | 941 | 2,735,700 | 941 |
| 2007-04-17 | 935 | 966 | 933 | 941 | 3,264,300 | 941 |
| 2007-04-16 | 921 | 934 | 916 | 925 | 2,665,700 | 925 |
| 2007-04-13 | 966 | 970 | 931 | 936 | 2,402,800 | 936 |
| 2007-04-12 | 983 | 984 | 960 | 963 | 1,928,200 | 963 |
| 2007-04-11 | 995 | 1,000 | 981 | 985 | 1,760,300 | 985 |
| 2007-04-10 | 994 | 1,011 | 990 | 999 | 2,027,800 | 999 |
| 2007-04-09 | 998 | 1,003 | 990 | 993 | 1,268,300 | 993 |
| 2007-04-06 | 1,000 | 1,009 | 990 | 999 | 1,229,300 | 999 |
| 2007-04-05 | 1,015 | 1,029 | 1,001 | 1,005 | 2,295,400 | 1,005 |
| 2007-04-04 | 1,015 | 1,017 | 997 | 1,010 | 3,312,700 | 1,010 |
| 2007-04-03 | 1,005 | 1,015 | 987 | 1,009 | 2,323,100 | 1,009 |
| 2007-04-02 | 1,036 | 1,038 | 997 | 998 | 2,061,000 | 998 |
| 2007-03-30 | 1,039 | 1,046 | 1,022 | 1,033 | 1,835,100 | 1,033 |
| 2007-03-29 | 1,035 | 1,040 | 1,024 | 1,038 | 1,508,900 | 1,038 |
| 2007-03-28 | 1,053 | 1,064 | 1,036 | 1,048 | 1,477,300 | 1,048 |
| 2007-03-27 | 1,060 | 1,067 | 1,046 | 1,058 | 1,676,100 | 1,058 |
| 2007-03-26 | 1,068 | 1,077 | 1,062 | 1,073 | 1,382,200 | 1,073 |
| 2007-03-23 | 1,080 | 1,082 | 1,052 | 1,065 | 1,791,500 | 1,065 |
| 2007-03-22 | 1,099 | 1,099 | 1,068 | 1,073 | 1,970,100 | 1,073 |
| 2007-03-20 | 1,066 | 1,071 | 1,050 | 1,070 | 1,782,600 | 1,070 |
| 2007-03-19 | 1,031 | 1,054 | 1,021 | 1,046 | 1,830,300 | 1,046 |
| 2007-03-16 | 1,061 | 1,064 | 1,035 | 1,037 | 2,647,400 | 1,037 |
| 2007-03-15 | 1,075 | 1,082 | 1,050 | 1,058 | 4,755,600 | 1,058 |
| 2007-03-14 | 1,053 | 1,092 | 1,053 | 1,059 | 4,518,200 | 1,059 |
| 2007-03-13 | 1,125 | 1,149 | 1,105 | 1,110 | 4,208,800 | 1,110 |
| 2007-03-12 | 1,179 | 1,182 | 1,142 | 1,161 | 4,133,200 | 1,161 |
| 2007-03-09 | 1,143 | 1,174 | 1,140 | 1,162 | 4,652,200 | 1,162 |
| 2007-03-08 | 1,096 | 1,126 | 1,090 | 1,126 | 3,805,300 | 1,126 |
| 2007-03-07 | 1,147 | 1,152 | 1,079 | 1,096 | 6,576,700 | 1,096 |
| 2007-03-06 | 1,096 | 1,125 | 1,075 | 1,107 | 7,430,000 | 1,107 |
| 2007-03-05 | 1,107 | 1,108 | 1,020 | 1,036 | 8,926,700 | 1,036 |
| 2007-03-02 | 1,170 | 1,179 | 1,155 | 1,165 | 2,843,500 | 1,165 |
| 2007-03-01 | 1,227 | 1,259 | 1,168 | 1,186 | 6,257,200 | 1,186 |
| 2007-02-28 | 1,132 | 1,235 | 1,130 | 1,207 | 7,614,100 | 1,207 |
| 2007-02-27 | 1,310 | 1,310 | 1,256 | 1,272 | 5,110,400 | 1,272 |
| 2007-02-26 | 1,329 | 1,352 | 1,281 | 1,311 | 5,430,800 | 1,311 |
| 2007-02-23 | 1,250 | 1,295 | 1,235 | 1,288 | 8,712,800 | 1,288 |
| 2007-02-22 | 1,162 | 1,229 | 1,162 | 1,219 | 6,299,900 | 1,219 |
| 2007-02-21 | 1,144 | 1,154 | 1,137 | 1,150 | 1,573,100 | 1,150 |
| 2007-02-20 | 1,142 | 1,147 | 1,131 | 1,143 | 1,014,300 | 1,143 |
| 2007-02-19 | 1,121 | 1,153 | 1,120 | 1,143 | 1,603,300 | 1,143 |
| 2007-02-16 | 1,140 | 1,150 | 1,111 | 1,130 | 1,934,900 | 1,130 |
| 2007-02-15 | 1,160 | 1,164 | 1,131 | 1,150 | 3,017,900 | 1,150 |
| 2007-02-14 | 1,140 | 1,157 | 1,128 | 1,143 | 4,557,600 | 1,143 |
| 2007-02-13 | 1,058 | 1,142 | 1,052 | 1,134 | 6,399,900 | 1,134 |
| 2007-02-09 | 1,020 | 1,057 | 1,019 | 1,054 | 2,052,700 | 1,054 |
| 2007-02-08 | 1,055 | 1,070 | 1,032 | 1,039 | 2,306,000 | 1,039 |
| 2007-02-07 | 1,072 | 1,086 | 1,046 | 1,054 | 2,111,400 | 1,054 |
| 2007-02-06 | 1,086 | 1,091 | 1,071 | 1,081 | 2,266,100 | 1,081 |
| 2007-02-05 | 1,049 | 1,086 | 1,038 | 1,074 | 3,365,000 | 1,074 |
| 2007-02-02 | 1,043 | 1,076 | 1,043 | 1,069 | 2,775,600 | 1,069 |
| 2007-02-01 | 1,045 | 1,062 | 1,027 | 1,042 | 3,580,400 | 1,042 |
| 2007-01-31 | 1,099 | 1,104 | 1,060 | 1,069 | 2,742,700 | 1,069 |
| 2007-01-30 | 1,095 | 1,127 | 1,095 | 1,104 | 2,651,100 | 1,104 |
| 2007-01-29 | 1,125 | 1,127 | 1,095 | 1,105 | 3,166,700 | 1,105 |
| 2007-01-26 | 1,085 | 1,133 | 1,084 | 1,132 | 4,090,500 | 1,132 |
| 2007-01-25 | 1,149 | 1,149 | 1,106 | 1,110 | 4,718,900 | 1,110 |
| 2007-01-24 | 1,146 | 1,146 | 1,127 | 1,133 | 5,357,200 | 1,133 |
| 2007-01-23 | 1,135 | 1,146 | 1,083 | 1,110 | 7,454,600 | 1,110 |
| 2007-01-22 | 1,090 | 1,118 | 1,088 | 1,106 | 7,089,200 | 1,106 |
| 2007-01-19 | 1,019 | 1,073 | 1,018 | 1,070 | 7,499,800 | 1,070 |
| 2007-01-18 | 1,005 | 1,017 | 1,003 | 1,011 | 2,566,700 | 1,011 |
| 2007-01-17 | 993 | 1,024 | 973 | 1,015 | 4,539,100 | 1,015 |
| 2007-01-16 | 984 | 1,002 | 976 | 983 | 3,664,100 | 983 |
| 2007-01-15 | 936 | 990 | 933 | 974 | 6,921,800 | 974 |
| 2007-01-12 | 925 | 932 | 920 | 930 | 1,596,900 | 930 |
| 2007-01-11 | 925 | 930 | 911 | 920 | 2,124,100 | 920 |
| 2007-01-10 | 920 | 937 | 918 | 924 | 4,518,700 | 924 |
| 2007-01-09 | 905 | 913 | 899 | 911 | 1,464,300 | 911 |
| 2007-01-05 | 900 | 918 | 899 | 910 | 2,175,400 | 910 |
| 2007-01-04 | 904 | 907 | 900 | 901 | 628,700 | 901 |
分割・併合履歴 ： [2005-03-28]1株→3株