8795 (株)T&Dホールディングス 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 | 5,840 | 5,850 | 5,670 | 5,770 | 267,450 | 2,885 |
| 2007-12-27 | 5,950 | 5,950 | 5,820 | 5,900 | 241,600 | 2,950 |
| 2007-12-26 | 5,900 | 5,950 | 5,870 | 5,950 | 367,050 | 2,975 |
| 2007-12-25 | 5,860 | 5,900 | 5,780 | 5,820 | 379,750 | 2,910 |
| 2007-12-21 | 5,750 | 5,960 | 5,730 | 5,770 | 1,175,400 | 2,885 |
| 2007-12-20 | 5,750 | 5,880 | 5,710 | 5,810 | 860,600 | 2,905 |
| 2007-12-19 | 5,500 | 5,800 | 5,480 | 5,740 | 1,382,300 | 2,870 |
| 2007-12-18 | 5,500 | 5,630 | 5,450 | 5,570 | 1,325,100 | 2,785 |
| 2007-12-17 | 5,690 | 5,800 | 5,600 | 5,640 | 1,117,700 | 2,820 |
| 2007-12-14 | 5,820 | 5,990 | 5,690 | 5,820 | 2,851,600 | 2,910 |
| 2007-12-13 | 6,390 | 6,400 | 6,120 | 6,120 | 911,900 | 3,060 |
| 2007-12-12 | 6,490 | 6,520 | 6,390 | 6,450 | 512,900 | 3,225 |
| 2007-12-11 | 6,700 | 6,740 | 6,540 | 6,590 | 512,200 | 3,295 |
| 2007-12-10 | 6,650 | 6,700 | 6,560 | 6,620 | 749,600 | 3,310 |
| 2007-12-07 | 6,840 | 6,860 | 6,660 | 6,690 | 1,093,650 | 3,345 |
| 2007-12-06 | 6,440 | 6,570 | 6,360 | 6,540 | 787,700 | 3,270 |
| 2007-12-05 | 6,260 | 6,330 | 6,140 | 6,290 | 702,250 | 3,145 |
| 2007-12-04 | 6,390 | 6,400 | 6,230 | 6,270 | 493,750 | 3,135 |
| 2007-12-03 | 6,420 | 6,530 | 6,370 | 6,400 | 733,750 | 3,200 |
| 2007-11-30 | 6,420 | 6,530 | 6,340 | 6,410 | 997,550 | 3,205 |
| 2007-11-29 | 6,390 | 6,520 | 6,340 | 6,380 | 1,023,350 | 3,190 |
| 2007-11-28 | 6,450 | 6,450 | 6,200 | 6,260 | 1,295,350 | 3,130 |
| 2007-11-27 | 6,060 | 6,450 | 6,030 | 6,390 | 1,143,700 | 3,195 |
| 2007-11-26 | 6,010 | 6,440 | 6,010 | 6,280 | 1,255,700 | 3,140 |
| 2007-11-22 | 6,400 | 6,490 | 6,300 | 6,310 | 734,700 | 3,155 |
| 2007-11-21 | 6,690 | 6,690 | 6,430 | 6,500 | 774,450 | 3,250 |
| 2007-11-20 | 6,430 | 6,610 | 6,400 | 6,610 | 790,200 | 3,305 |
| 2007-11-19 | 6,700 | 6,760 | 6,610 | 6,630 | 672,150 | 3,315 |
| 2007-11-16 | 6,530 | 6,660 | 6,470 | 6,510 | 842,050 | 3,255 |
| 2007-11-15 | 6,590 | 6,670 | 6,540 | 6,580 | 1,471,850 | 3,290 |
| 2007-11-14 | 6,210 | 6,280 | 6,120 | 6,250 | 612,800 | 3,125 |
| 2007-11-13 | 6,190 | 6,310 | 6,070 | 6,150 | 906,600 | 3,075 |
| 2007-11-12 | 6,070 | 6,180 | 5,990 | 6,100 | 975,800 | 3,050 |
| 2007-11-09 | 6,400 | 6,430 | 6,250 | 6,320 | 1,222,550 | 3,160 |
| 2007-11-08 | 6,600 | 6,610 | 6,490 | 6,530 | 639,600 | 3,265 |
| 2007-11-07 | 6,830 | 6,900 | 6,740 | 6,780 | 475,050 | 3,390 |
| 2007-11-06 | 6,740 | 6,860 | 6,720 | 6,750 | 550,500 | 3,375 |
| 2007-11-05 | 6,800 | 6,920 | 6,740 | 6,840 | 1,023,300 | 3,420 |
| 2007-11-02 | 7,130 | 7,150 | 6,930 | 7,000 | 782,900 | 3,500 |
| 2007-11-01 | 7,220 | 7,260 | 7,080 | 7,160 | 1,134,000 | 3,580 |
| 2007-10-31 | 6,820 | 6,910 | 6,770 | 6,870 | 745,500 | 3,435 |
| 2007-10-30 | 6,760 | 6,910 | 6,740 | 6,820 | 604,550 | 3,410 |
| 2007-10-29 | 6,820 | 6,920 | 6,770 | 6,770 | 564,900 | 3,385 |
| 2007-10-26 | 6,620 | 6,700 | 6,580 | 6,660 | 605,500 | 3,330 |
| 2007-10-25 | 6,650 | 6,680 | 6,530 | 6,630 | 726,250 | 3,315 |
| 2007-10-24 | 6,700 | 6,760 | 6,610 | 6,660 | 581,850 | 3,330 |
| 2007-10-23 | 6,740 | 6,820 | 6,680 | 6,720 | 589,750 | 3,360 |
| 2007-10-22 | 6,320 | 6,680 | 6,320 | 6,620 | 750,500 | 3,310 |
| 2007-10-19 | 6,590 | 6,650 | 6,570 | 6,640 | 864,200 | 3,320 |
| 2007-10-18 | 6,830 | 6,930 | 6,770 | 6,790 | 874,000 | 3,395 |
| 2007-10-17 | 6,960 | 6,990 | 6,820 | 6,890 | 959,600 | 3,445 |
| 2007-10-16 | 7,120 | 7,170 | 6,930 | 6,960 | 1,029,550 | 3,480 |
| 2007-10-15 | 7,300 | 7,350 | 7,210 | 7,280 | 861,450 | 3,640 |
| 2007-10-12 | 7,230 | 7,300 | 7,070 | 7,190 | 1,193,600 | 3,595 |
| 2007-10-11 | 7,430 | 7,490 | 7,230 | 7,300 | 1,629,750 | 3,650 |
| 2007-10-10 | 7,610 | 7,640 | 7,480 | 7,500 | 943,050 | 3,750 |
| 2007-10-09 | 7,390 | 7,510 | 7,360 | 7,410 | 811,950 | 3,705 |
| 2007-10-05 | 7,200 | 7,450 | 7,150 | 7,390 | 1,366,250 | 3,695 |
| 2007-10-04 | 6,980 | 7,170 | 6,900 | 7,150 | 981,600 | 3,575 |
| 2007-10-03 | 6,720 | 7,020 | 6,720 | 7,000 | 1,381,250 | 3,500 |
| 2007-10-02 | 6,850 | 7,000 | 6,780 | 6,800 | 1,291,500 | 3,400 |
| 2007-10-01 | 6,990 | 7,150 | 6,840 | 6,910 | 776,200 | 3,455 |
| 2007-09-28 | 7,180 | 7,220 | 6,980 | 7,070 | 1,196,200 | 3,535 |
| 2007-09-27 | 7,200 | 7,320 | 7,080 | 7,240 | 1,096,850 | 3,620 |
| 2007-09-26 | 6,830 | 7,060 | 6,790 | 7,040 | 929,150 | 3,520 |
| 2007-09-25 | 6,910 | 6,910 | 6,600 | 6,730 | 1,001,250 | 3,365 |
| 2007-09-21 | 6,600 | 6,800 | 6,600 | 6,720 | 1,258,900 | 3,360 |
| 2007-09-20 | 6,900 | 6,950 | 6,710 | 6,880 | 1,334,550 | 3,440 |
| 2007-09-19 | 6,680 | 6,960 | 6,680 | 6,900 | 1,072,650 | 3,450 |
| 2007-09-18 | 6,660 | 6,670 | 6,470 | 6,580 | 1,528,750 | 3,290 |
| 2007-09-14 | 6,750 | 6,860 | 6,650 | 6,780 | 2,255,850 | 3,390 |
| 2007-09-13 | 6,540 | 6,540 | 6,370 | 6,450 | 899,650 | 3,225 |
| 2007-09-12 | 6,240 | 6,420 | 6,200 | 6,240 | 1,047,300 | 3,120 |
| 2007-09-11 | 6,250 | 6,370 | 6,160 | 6,300 | 731,300 | 3,150 |
| 2007-09-10 | 6,120 | 6,380 | 6,120 | 6,250 | 800,650 | 3,125 |
| 2007-09-07 | 6,410 | 6,540 | 6,380 | 6,460 | 683,450 | 3,230 |
| 2007-09-06 | 6,490 | 6,640 | 6,370 | 6,640 | 1,080,500 | 3,320 |
| 2007-09-05 | 6,680 | 6,720 | 6,600 | 6,620 | 1,162,400 | 3,310 |
| 2007-09-04 | 6,600 | 6,690 | 6,600 | 6,650 | 578,450 | 3,325 |
| 2007-09-03 | 6,650 | 6,690 | 6,550 | 6,620 | 799,800 | 3,310 |
| 2007-08-31 | 6,480 | 6,750 | 6,440 | 6,730 | 1,157,900 | 3,365 |
| 2007-08-30 | 6,820 | 6,860 | 6,530 | 6,580 | 1,066,500 | 3,290 |
| 2007-08-29 | 6,630 | 6,800 | 6,600 | 6,780 | 950,050 | 3,390 |
| 2007-08-28 | 7,020 | 7,090 | 6,870 | 7,030 | 807,700 | 3,515 |
| 2007-08-27 | 7,000 | 7,100 | 6,880 | 6,950 | 532,400 | 3,475 |
| 2007-08-24 | 7,100 | 7,200 | 6,910 | 6,980 | 735,950 | 3,490 |
| 2007-08-23 | 7,220 | 7,420 | 7,100 | 7,200 | 768,550 | 3,600 |
| 2007-08-22 | 6,940 | 7,160 | 6,830 | 7,160 | 913,650 | 3,580 |
| 2007-08-21 | 7,050 | 7,220 | 7,010 | 7,050 | 806,100 | 3,525 |
| 2007-08-20 | 7,000 | 7,310 | 6,960 | 7,080 | 1,085,200 | 3,540 |
| 2007-08-17 | 7,110 | 7,220 | 6,680 | 6,750 | 1,371,500 | 3,375 |
| 2007-08-16 | 7,150 | 7,260 | 6,820 | 7,210 | 1,521,550 | 3,605 |
| 2007-08-15 | 7,540 | 7,540 | 7,320 | 7,350 | 686,250 | 3,675 |
| 2007-08-14 | 7,690 | 7,790 | 7,540 | 7,540 | 743,950 | 3,770 |
| 2007-08-13 | 7,790 | 7,790 | 7,390 | 7,610 | 889,000 | 3,805 |
| 2007-08-10 | 7,800 | 7,900 | 7,540 | 7,780 | 2,136,750 | 3,890 |
| 2007-08-09 | 8,230 | 8,360 | 8,020 | 8,260 | 2,247,300 | 4,130 |
| 2007-08-08 | 7,520 | 7,870 | 7,470 | 7,840 | 1,049,900 | 3,920 |
| 2007-08-07 | 7,530 | 7,600 | 7,420 | 7,420 | 590,250 | 3,710 |
| 2007-08-06 | 7,450 | 7,540 | 7,220 | 7,500 | 694,050 | 3,750 |
| 2007-08-03 | 7,400 | 7,800 | 7,390 | 7,540 | 1,400,850 | 3,770 |
| 2007-08-02 | 7,450 | 7,450 | 7,190 | 7,310 | 2,079,600 | 3,655 |
| 2007-08-01 | 7,720 | 7,790 | 7,650 | 7,680 | 732,550 | 3,840 |
| 2007-07-31 | 7,710 | 7,820 | 7,600 | 7,820 | 751,150 | 3,910 |
| 2007-07-30 | 7,650 | 7,730 | 7,540 | 7,680 | 769,450 | 3,840 |
| 2007-07-27 | 7,800 | 7,820 | 7,630 | 7,730 | 986,550 | 3,865 |
| 2007-07-26 | 7,990 | 8,050 | 7,880 | 7,970 | 643,350 | 3,985 |
| 2007-07-25 | 7,920 | 7,960 | 7,850 | 7,910 | 541,100 | 3,955 |
| 2007-07-24 | 7,860 | 8,160 | 7,860 | 8,120 | 913,150 | 4,060 |
| 2007-07-23 | 7,950 | 7,990 | 7,860 | 7,910 | 710,500 | 3,955 |
| 2007-07-20 | 8,050 | 8,110 | 8,040 | 8,050 | 504,100 | 4,025 |
| 2007-07-19 | 8,100 | 8,190 | 8,040 | 8,080 | 570,900 | 4,040 |
| 2007-07-18 | 8,210 | 8,220 | 8,090 | 8,090 | 618,650 | 4,045 |
| 2007-07-17 | 8,240 | 8,280 | 8,050 | 8,190 | 902,250 | 4,095 |
| 2007-07-13 | 8,330 | 8,390 | 8,240 | 8,280 | 478,650 | 4,140 |
| 2007-07-12 | 8,230 | 8,280 | 8,070 | 8,150 | 537,300 | 4,075 |
| 2007-07-11 | 8,380 | 8,390 | 8,250 | 8,320 | 661,550 | 4,160 |
| 2007-07-10 | 8,330 | 8,490 | 8,230 | 8,470 | 806,650 | 4,235 |
| 2007-07-09 | 8,290 | 8,400 | 8,190 | 8,340 | 506,950 | 4,170 |
| 2007-07-06 | 8,090 | 8,200 | 8,090 | 8,190 | 534,700 | 4,095 |
| 2007-07-05 | 8,170 | 8,280 | 8,110 | 8,140 | 505,950 | 4,070 |
| 2007-07-04 | 8,120 | 8,160 | 8,070 | 8,070 | 210,850 | 4,035 |
| 2007-07-03 | 8,140 | 8,300 | 8,110 | 8,130 | 517,300 | 4,065 |
| 2007-07-02 | 8,290 | 8,300 | 8,070 | 8,150 | 727,150 | 4,075 |
| 2007-06-29 | 8,320 | 8,400 | 8,240 | 8,330 | 688,700 | 4,165 |
| 2007-06-28 | 8,360 | 8,450 | 8,270 | 8,400 | 1,334,750 | 4,200 |
| 2007-06-27 | 8,220 | 8,300 | 8,140 | 8,220 | 1,575,300 | 4,110 |
| 2007-06-26 | 8,030 | 8,160 | 8,000 | 8,120 | 1,221,750 | 4,060 |
| 2007-06-25 | 8,100 | 8,160 | 7,980 | 7,990 | 1,037,650 | 3,995 |
| 2007-06-22 | 8,340 | 8,340 | 8,120 | 8,200 | 988,800 | 4,100 |
| 2007-06-21 | 8,280 | 8,360 | 8,200 | 8,340 | 1,066,400 | 4,170 |
| 2007-06-20 | 8,330 | 8,440 | 8,300 | 8,360 | 1,134,500 | 4,180 |
| 2007-06-19 | 8,540 | 8,550 | 8,310 | 8,340 | 1,773,700 | 4,170 |
| 2007-06-18 | 8,790 | 8,800 | 8,640 | 8,680 | 1,027,050 | 4,340 |
| 2007-06-15 | 8,840 | 8,840 | 8,740 | 8,780 | 698,250 | 4,390 |
| 2007-06-14 | 8,840 | 8,860 | 8,730 | 8,830 | 577,750 | 4,415 |
| 2007-06-13 | 8,710 | 8,870 | 8,680 | 8,840 | 821,600 | 4,420 |
| 2007-06-12 | 9,040 | 9,050 | 8,800 | 8,840 | 1,068,800 | 4,420 |
| 2007-06-11 | 9,030 | 9,130 | 9,000 | 9,100 | 2,100,700 | 4,550 |
| 2007-06-08 | 8,810 | 9,180 | 8,690 | 9,130 | 3,602,300 | 4,565 |
| 2007-06-07 | 8,430 | 8,710 | 8,420 | 8,710 | 759,150 | 4,355 |
| 2007-06-06 | 8,440 | 8,590 | 8,380 | 8,560 | 1,021,400 | 4,280 |
| 2007-06-05 | 8,550 | 8,590 | 8,470 | 8,580 | 584,700 | 4,290 |
| 2007-06-04 | 8,660 | 8,660 | 8,410 | 8,510 | 905,350 | 4,255 |
| 2007-06-01 | 8,430 | 8,510 | 8,360 | 8,460 | 1,291,000 | 4,230 |
| 2007-05-31 | 8,150 | 8,320 | 8,140 | 8,230 | 1,769,100 | 4,115 |
| 2007-05-30 | 8,190 | 8,190 | 8,000 | 8,110 | 1,138,900 | 4,055 |
| 2007-05-29 | 7,900 | 8,120 | 7,880 | 8,090 | 544,650 | 4,045 |
| 2007-05-28 | 7,950 | 8,030 | 7,920 | 7,960 | 551,450 | 3,980 |
| 2007-05-25 | 8,050 | 8,060 | 7,840 | 7,920 | 751,000 | 3,960 |
| 2007-05-24 | 8,280 | 8,300 | 8,110 | 8,180 | 767,150 | 4,090 |
| 2007-05-23 | 8,140 | 8,350 | 8,090 | 8,270 | 1,466,200 | 4,135 |
| 2007-05-22 | 7,950 | 8,050 | 7,890 | 8,020 | 830,950 | 4,010 |
| 2007-05-21 | 7,990 | 7,990 | 7,890 | 7,980 | 826,250 | 3,990 |
| 2007-05-18 | 7,760 | 8,010 | 7,690 | 7,890 | 1,767,150 | 3,945 |
| 2007-05-17 | 7,580 | 7,820 | 7,540 | 7,710 | 1,392,900 | 3,855 |
| 2007-05-16 | 7,700 | 7,700 | 7,530 | 7,680 | 846,000 | 3,840 |
| 2007-05-15 | 7,820 | 7,920 | 7,650 | 7,690 | 783,300 | 3,845 |
| 2007-05-14 | 7,900 | 7,950 | 7,840 | 7,920 | 513,850 | 3,960 |
| 2007-05-11 | 7,860 | 7,910 | 7,740 | 7,830 | 850,700 | 3,915 |
| 2007-05-10 | 7,970 | 8,020 | 7,810 | 7,850 | 1,131,950 | 3,925 |
| 2007-05-09 | 7,680 | 7,870 | 7,680 | 7,850 | 1,366,200 | 3,925 |
| 2007-05-08 | 7,650 | 7,650 | 7,540 | 7,580 | 628,600 | 3,790 |
| 2007-05-07 | 7,630 | 7,730 | 7,580 | 7,650 | 787,400 | 3,825 |
| 2007-05-02 | 7,560 | 7,660 | 7,520 | 7,650 | 461,450 | 3,825 |
| 2007-05-01 | 7,590 | 7,620 | 7,450 | 7,570 | 770,850 | 3,785 |
| 2007-04-27 | 7,770 | 7,840 | 7,590 | 7,610 | 880,250 | 3,805 |
| 2007-04-26 | 7,810 | 7,860 | 7,770 | 7,820 | 705,850 | 3,910 |
| 2007-04-25 | 7,800 | 7,830 | 7,710 | 7,800 | 641,350 | 3,900 |
| 2007-04-24 | 7,860 | 7,920 | 7,790 | 7,840 | 508,350 | 3,920 |
| 2007-04-23 | 7,950 | 7,950 | 7,770 | 7,820 | 407,600 | 3,910 |
| 2007-04-20 | 7,940 | 8,010 | 7,820 | 7,850 | 979,250 | 3,925 |
| 2007-04-19 | 7,950 | 7,960 | 7,700 | 7,840 | 897,900 | 3,920 |
| 2007-04-18 | 7,960 | 8,080 | 7,950 | 8,040 | 446,850 | 4,020 |
| 2007-04-17 | 8,110 | 8,150 | 7,910 | 8,000 | 564,300 | 4,000 |
| 2007-04-16 | 8,000 | 8,120 | 7,950 | 8,060 | 592,150 | 4,030 |
| 2007-04-13 | 8,050 | 8,050 | 7,950 | 7,960 | 747,450 | 3,980 |
| 2007-04-12 | 7,970 | 7,990 | 7,800 | 7,990 | 703,350 | 3,995 |
| 2007-04-11 | 7,970 | 7,990 | 7,870 | 7,940 | 540,600 | 3,970 |
| 2007-04-10 | 7,880 | 7,910 | 7,830 | 7,900 | 453,450 | 3,950 |
| 2007-04-09 | 7,910 | 8,000 | 7,880 | 7,910 | 429,100 | 3,955 |
| 2007-04-06 | 7,980 | 8,020 | 7,810 | 7,880 | 748,200 | 3,940 |
| 2007-04-05 | 8,110 | 8,130 | 8,000 | 8,020 | 676,550 | 4,010 |
| 2007-04-04 | 7,990 | 8,080 | 7,910 | 8,010 | 822,450 | 4,005 |
| 2007-04-03 | 7,970 | 8,070 | 7,850 | 7,980 | 652,650 | 3,990 |
| 2007-04-02 | 8,140 | 8,220 | 7,860 | 7,860 | 764,450 | 3,930 |
| 2007-03-30 | 8,110 | 8,240 | 8,090 | 8,130 | 555,550 | 4,065 |
| 2007-03-29 | 7,880 | 8,120 | 7,850 | 8,010 | 507,850 | 4,005 |
| 2007-03-28 | 8,040 | 8,160 | 7,910 | 7,930 | 775,650 | 3,965 |
| 2007-03-27 | 8,120 | 8,140 | 7,970 | 8,040 | 412,950 | 4,020 |
| 2007-03-26 | 8,260 | 8,260 | 8,010 | 8,150 | 529,150 | 4,075 |
| 2007-03-23 | 8,170 | 8,240 | 8,090 | 8,130 | 457,750 | 4,065 |
| 2007-03-22 | 8,110 | 8,220 | 8,020 | 8,050 | 547,650 | 4,025 |
| 2007-03-20 | 8,070 | 8,170 | 8,000 | 8,050 | 516,800 | 4,025 |
| 2007-03-19 | 7,750 | 8,030 | 7,610 | 8,030 | 1,072,600 | 4,015 |
| 2007-03-16 | 7,970 | 7,970 | 7,710 | 7,790 | 1,237,600 | 3,895 |
| 2007-03-15 | 7,860 | 8,160 | 7,790 | 8,070 | 1,359,600 | 4,035 |
| 2007-03-14 | 7,900 | 7,930 | 7,650 | 7,660 | 1,179,250 | 3,830 |
| 2007-03-13 | 8,110 | 8,150 | 7,980 | 8,010 | 522,300 | 4,005 |
| 2007-03-12 | 8,310 | 8,360 | 8,070 | 8,150 | 683,500 | 4,075 |
| 2007-03-09 | 8,280 | 8,400 | 8,220 | 8,300 | 1,323,250 | 4,150 |
| 2007-03-08 | 8,070 | 8,300 | 8,020 | 8,290 | 701,550 | 4,145 |
| 2007-03-07 | 8,180 | 8,290 | 8,060 | 8,170 | 708,200 | 4,085 |
| 2007-03-06 | 7,910 | 8,320 | 7,830 | 8,160 | 1,123,650 | 4,080 |
| 2007-03-05 | 8,200 | 8,210 | 7,990 | 8,010 | 797,300 | 4,005 |
| 2007-03-02 | 8,310 | 8,420 | 8,250 | 8,320 | 674,600 | 4,160 |
| 2007-03-01 | 8,510 | 8,530 | 8,230 | 8,300 | 1,079,050 | 4,150 |
| 2007-02-28 | 8,490 | 8,630 | 8,350 | 8,570 | 876,900 | 4,285 |
| 2007-02-27 | 8,850 | 8,860 | 8,740 | 8,790 | 668,200 | 4,395 |
| 2007-02-26 | 8,840 | 8,880 | 8,750 | 8,840 | 1,208,100 | 4,420 |
| 2007-02-23 | 9,100 | 9,120 | 8,970 | 9,040 | 1,218,500 | 4,520 |
| 2007-02-22 | 9,000 | 9,310 | 8,980 | 9,190 | 1,641,050 | 4,595 |
| 2007-02-21 | 8,700 | 8,970 | 8,630 | 8,850 | 1,098,900 | 4,425 |
| 2007-02-20 | 8,510 | 8,700 | 8,460 | 8,660 | 760,550 | 4,330 |
| 2007-02-19 | 8,550 | 8,670 | 8,490 | 8,540 | 837,150 | 4,270 |
| 2007-02-16 | 8,490 | 8,760 | 8,410 | 8,700 | 2,368,350 | 4,350 |
| 2007-02-15 | 8,210 | 8,280 | 8,120 | 8,210 | 829,300 | 4,105 |
| 2007-02-14 | 7,950 | 8,240 | 7,950 | 8,050 | 844,550 | 4,025 |
| 2007-02-13 | 8,000 | 8,080 | 7,940 | 8,050 | 746,250 | 4,025 |
| 2007-02-09 | 7,830 | 8,150 | 7,820 | 8,100 | 914,800 | 4,050 |
| 2007-02-08 | 8,100 | 8,100 | 7,820 | 7,850 | 812,550 | 3,925 |
| 2007-02-07 | 7,970 | 8,060 | 7,930 | 8,040 | 526,550 | 4,020 |
| 2007-02-06 | 8,070 | 8,160 | 8,000 | 8,060 | 668,100 | 4,030 |
| 2007-02-05 | 8,270 | 8,280 | 8,050 | 8,080 | 830,050 | 4,040 |
| 2007-02-02 | 8,240 | 8,400 | 8,240 | 8,310 | 701,050 | 4,155 |
| 2007-02-01 | 8,060 | 8,290 | 8,060 | 8,280 | 640,250 | 4,140 |
| 2007-01-31 | 8,040 | 8,170 | 8,010 | 8,130 | 1,186,350 | 4,065 |
| 2007-01-30 | 7,900 | 8,070 | 7,870 | 7,960 | 825,300 | 3,980 |
| 2007-01-29 | 7,850 | 7,920 | 7,800 | 7,800 | 952,800 | 3,900 |
| 2007-01-26 | 8,020 | 8,040 | 7,860 | 7,970 | 643,350 | 3,985 |
| 2007-01-25 | 8,140 | 8,190 | 7,980 | 8,040 | 584,650 | 4,020 |
| 2007-01-24 | 8,250 | 8,260 | 8,130 | 8,130 | 423,900 | 4,065 |
| 2007-01-23 | 8,180 | 8,250 | 8,140 | 8,180 | 504,600 | 4,090 |
| 2007-01-22 | 8,400 | 8,400 | 8,200 | 8,230 | 548,900 | 4,115 |
| 2007-01-19 | 8,150 | 8,350 | 8,140 | 8,300 | 528,700 | 4,150 |
| 2007-01-18 | 8,140 | 8,230 | 8,120 | 8,190 | 596,250 | 4,095 |
| 2007-01-17 | 8,150 | 8,330 | 8,050 | 8,240 | 576,750 | 4,120 |
| 2007-01-16 | 8,280 | 8,370 | 8,160 | 8,220 | 514,750 | 4,110 |
| 2007-01-15 | 8,230 | 8,460 | 8,220 | 8,380 | 734,850 | 4,190 |
| 2007-01-12 | 8,100 | 8,370 | 8,090 | 8,310 | 630,750 | 4,155 |
| 2007-01-11 | 8,230 | 8,270 | 8,020 | 8,060 | 617,200 | 4,030 |
| 2007-01-10 | 8,420 | 8,440 | 8,120 | 8,220 | 604,350 | 4,110 |
| 2007-01-09 | 8,230 | 8,520 | 8,210 | 8,450 | 1,392,700 | 4,225 |
| 2007-01-05 | 8,140 | 8,200 | 8,060 | 8,150 | 989,050 | 4,075 |
| 2007-01-04 | 7,930 | 8,050 | 7,900 | 8,040 | 359,850 | 4,020 |
分割・併合履歴 ： [2011-09-28]1株→2株
