8881 (株)日神グループホールディングス 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 | 789 | 789 | 763 | 777 | 35,400 | 388.50 |
| 2007-12-27 | 798 | 798 | 780 | 784 | 44,700 | 392 |
| 2007-12-26 | 782 | 796 | 779 | 791 | 61,400 | 395.50 |
| 2007-12-25 | 771 | 790 | 768 | 790 | 57,300 | 395 |
| 2007-12-21 | 780 | 780 | 752 | 761 | 65,600 | 380.50 |
| 2007-12-20 | 788 | 788 | 766 | 768 | 64,400 | 384 |
| 2007-12-19 | 780 | 795 | 766 | 766 | 80,200 | 383 |
| 2007-12-18 | 765 | 798 | 757 | 776 | 97,800 | 388 |
| 2007-12-17 | 810 | 811 | 773 | 775 | 171,900 | 387.50 |
| 2007-12-14 | 869 | 874 | 816 | 824 | 139,200 | 412 |
| 2007-12-13 | 888 | 892 | 846 | 846 | 77,900 | 423 |
| 2007-12-12 | 883 | 883 | 872 | 880 | 70,600 | 440 |
| 2007-12-11 | 880 | 903 | 880 | 889 | 87,300 | 444.50 |
| 2007-12-10 | 873 | 882 | 858 | 870 | 93,600 | 435 |
| 2007-12-07 | 858 | 873 | 855 | 863 | 68,800 | 431.50 |
| 2007-12-06 | 861 | 869 | 834 | 851 | 124,500 | 425.50 |
| 2007-12-05 | 863 | 869 | 847 | 861 | 59,300 | 430.50 |
| 2007-12-04 | 899 | 907 | 870 | 871 | 98,600 | 435.50 |
| 2007-12-03 | 895 | 910 | 877 | 892 | 74,200 | 446 |
| 2007-11-30 | 856 | 905 | 856 | 886 | 145,600 | 443 |
| 2007-11-29 | 840 | 861 | 840 | 854 | 74,500 | 427 |
| 2007-11-28 | 835 | 846 | 824 | 831 | 82,600 | 415.50 |
| 2007-11-27 | 807 | 831 | 790 | 819 | 97,900 | 409.50 |
| 2007-11-26 | 809 | 818 | 802 | 814 | 50,000 | 407 |
| 2007-11-22 | 799 | 815 | 782 | 796 | 106,200 | 398 |
| 2007-11-21 | 831 | 833 | 805 | 806 | 61,600 | 403 |
| 2007-11-20 | 825 | 838 | 793 | 828 | 106,900 | 414 |
| 2007-11-19 | 855 | 870 | 825 | 832 | 108,300 | 416 |
| 2007-11-16 | 880 | 880 | 850 | 858 | 74,500 | 429 |
| 2007-11-15 | 875 | 909 | 875 | 890 | 103,500 | 445 |
| 2007-11-14 | 862 | 893 | 862 | 885 | 141,900 | 442.50 |
| 2007-11-13 | 840 | 864 | 834 | 850 | 101,700 | 425 |
| 2007-11-12 | 855 | 872 | 842 | 861 | 136,100 | 430.50 |
| 2007-11-09 | 881 | 904 | 875 | 881 | 127,300 | 440.50 |
| 2007-11-08 | 909 | 909 | 861 | 883 | 148,400 | 441.50 |
| 2007-11-07 | 975 | 975 | 923 | 927 | 110,100 | 463.50 |
| 2007-11-06 | 975 | 992 | 947 | 955 | 142,900 | 477.50 |
| 2007-11-05 | 1,028 | 1,036 | 955 | 972 | 160,600 | 486 |
| 2007-11-02 | 1,065 | 1,065 | 1,027 | 1,027 | 110,900 | 513.50 |
| 2007-11-01 | 1,095 | 1,098 | 1,060 | 1,073 | 54,400 | 536.50 |
| 2007-10-31 | 1,060 | 1,082 | 1,042 | 1,076 | 66,600 | 538 |
| 2007-10-30 | 1,002 | 1,060 | 1,002 | 1,059 | 192,600 | 529.50 |
| 2007-10-29 | 1,045 | 1,052 | 1,011 | 1,022 | 120,900 | 511 |
| 2007-10-26 | 1,028 | 1,050 | 1,002 | 1,035 | 85,300 | 517.50 |
| 2007-10-25 | 1,000 | 1,027 | 992 | 1,014 | 162,900 | 507 |
| 2007-10-24 | 1,013 | 1,029 | 993 | 999 | 147,200 | 499.50 |
| 2007-10-23 | 1,034 | 1,034 | 1,008 | 1,013 | 95,400 | 506.50 |
| 2007-10-22 | 1,010 | 1,060 | 1,005 | 1,034 | 83,000 | 517 |
| 2007-10-19 | 1,096 | 1,099 | 1,035 | 1,050 | 159,500 | 525 |
| 2007-10-18 | 1,090 | 1,105 | 1,070 | 1,096 | 62,500 | 548 |
| 2007-10-17 | 1,092 | 1,127 | 1,062 | 1,105 | 103,800 | 552.50 |
| 2007-10-16 | 1,140 | 1,144 | 1,095 | 1,112 | 84,600 | 556 |
| 2007-10-15 | 1,179 | 1,185 | 1,125 | 1,153 | 96,700 | 576.50 |
| 2007-10-12 | 1,178 | 1,192 | 1,172 | 1,176 | 100,200 | 588 |
| 2007-10-11 | 1,182 | 1,208 | 1,158 | 1,198 | 84,800 | 599 |
| 2007-10-10 | 1,202 | 1,223 | 1,168 | 1,180 | 122,200 | 590 |
| 2007-10-09 | 1,196 | 1,235 | 1,182 | 1,195 | 158,700 | 597.50 |
| 2007-10-05 | 1,210 | 1,224 | 1,187 | 1,196 | 127,000 | 598 |
| 2007-10-04 | 1,235 | 1,245 | 1,206 | 1,212 | 91,700 | 606 |
| 2007-10-03 | 1,241 | 1,247 | 1,230 | 1,238 | 114,500 | 619 |
| 2007-10-02 | 1,260 | 1,265 | 1,237 | 1,240 | 97,300 | 620 |
| 2007-10-01 | 1,249 | 1,256 | 1,209 | 1,249 | 121,300 | 624.50 |
| 2007-09-28 | 1,250 | 1,250 | 1,215 | 1,229 | 110,800 | 614.50 |
| 2007-09-27 | 1,218 | 1,268 | 1,156 | 1,251 | 331,000 | 625.50 |
| 2007-09-26 | 1,320 | 1,345 | 1,286 | 1,338 | 34,600 | 669 |
| 2007-09-25 | 1,278 | 1,319 | 1,266 | 1,311 | 35,400 | 655.50 |
| 2007-09-21 | 1,277 | 1,285 | 1,261 | 1,273 | 83,600 | 636.50 |
| 2007-09-20 | 1,333 | 1,337 | 1,256 | 1,302 | 89,800 | 651 |
| 2007-09-19 | 1,326 | 1,375 | 1,326 | 1,363 | 46,200 | 681.50 |
| 2007-09-18 | 1,328 | 1,358 | 1,319 | 1,326 | 51,700 | 663 |
| 2007-09-14 | 1,349 | 1,381 | 1,346 | 1,368 | 60,900 | 684 |
| 2007-09-13 | 1,387 | 1,400 | 1,360 | 1,369 | 59,300 | 684.50 |
| 2007-09-12 | 1,404 | 1,419 | 1,380 | 1,387 | 36,900 | 693.50 |
| 2007-09-11 | 1,370 | 1,407 | 1,340 | 1,384 | 64,500 | 692 |
| 2007-09-10 | 1,394 | 1,421 | 1,370 | 1,379 | 121,800 | 689.50 |
| 2007-09-07 | 1,406 | 1,438 | 1,406 | 1,430 | 80,000 | 715 |
| 2007-09-06 | 1,379 | 1,409 | 1,360 | 1,396 | 80,900 | 698 |
| 2007-09-05 | 1,427 | 1,438 | 1,380 | 1,400 | 85,600 | 700 |
| 2007-09-04 | 1,452 | 1,452 | 1,420 | 1,441 | 43,000 | 720.50 |
| 2007-09-03 | 1,499 | 1,499 | 1,450 | 1,460 | 39,200 | 730 |
| 2007-08-31 | 1,459 | 1,494 | 1,450 | 1,494 | 46,000 | 747 |
| 2007-08-30 | 1,427 | 1,450 | 1,414 | 1,446 | 32,800 | 723 |
| 2007-08-29 | 1,384 | 1,442 | 1,355 | 1,429 | 73,900 | 714.50 |
| 2007-08-28 | 1,440 | 1,450 | 1,420 | 1,444 | 43,400 | 722 |
| 2007-08-27 | 1,430 | 1,465 | 1,414 | 1,448 | 70,500 | 724 |
| 2007-08-24 | 1,387 | 1,450 | 1,365 | 1,410 | 71,200 | 705 |
| 2007-08-23 | 1,310 | 1,390 | 1,305 | 1,390 | 93,000 | 695 |
| 2007-08-22 | 1,280 | 1,325 | 1,275 | 1,314 | 82,600 | 657 |
| 2007-08-21 | 1,281 | 1,293 | 1,228 | 1,285 | 114,200 | 642.50 |
| 2007-08-20 | 1,303 | 1,303 | 1,233 | 1,280 | 162,200 | 640 |
| 2007-08-17 | 1,346 | 1,354 | 1,143 | 1,170 | 224,000 | 585 |
| 2007-08-16 | 1,351 | 1,365 | 1,295 | 1,341 | 92,700 | 670.50 |
| 2007-08-15 | 1,381 | 1,390 | 1,356 | 1,371 | 103,400 | 685.50 |
| 2007-08-14 | 1,297 | 1,446 | 1,297 | 1,422 | 215,700 | 711 |
| 2007-08-13 | 1,336 | 1,348 | 1,277 | 1,337 | 200,000 | 668.50 |
| 2007-08-10 | 1,337 | 1,337 | 1,220 | 1,256 | 151,300 | 628 |
| 2007-08-09 | 1,437 | 1,471 | 1,309 | 1,317 | 210,900 | 658.50 |
| 2007-08-08 | 1,481 | 1,500 | 1,431 | 1,452 | 114,500 | 726 |
| 2007-08-07 | 1,510 | 1,521 | 1,464 | 1,490 | 77,100 | 745 |
| 2007-08-06 | 1,493 | 1,547 | 1,493 | 1,540 | 55,600 | 770 |
| 2007-08-03 | 1,597 | 1,597 | 1,561 | 1,583 | 33,100 | 791.50 |
| 2007-08-02 | 1,547 | 1,588 | 1,543 | 1,587 | 37,600 | 793.50 |
| 2007-08-01 | 1,587 | 1,594 | 1,553 | 1,576 | 34,700 | 788 |
| 2007-07-31 | 1,599 | 1,599 | 1,565 | 1,586 | 61,100 | 793 |
| 2007-07-30 | 1,508 | 1,548 | 1,499 | 1,545 | 43,500 | 772.50 |
| 2007-07-27 | 1,501 | 1,540 | 1,488 | 1,516 | 52,300 | 758 |
| 2007-07-26 | 1,547 | 1,558 | 1,513 | 1,531 | 64,100 | 765.50 |
| 2007-07-25 | 1,588 | 1,588 | 1,547 | 1,567 | 39,600 | 783.50 |
| 2007-07-24 | 1,524 | 1,586 | 1,521 | 1,585 | 32,900 | 792.50 |
| 2007-07-23 | 1,584 | 1,600 | 1,542 | 1,554 | 64,900 | 777 |
| 2007-07-20 | 1,632 | 1,632 | 1,582 | 1,584 | 56,000 | 792 |
| 2007-07-19 | 1,626 | 1,635 | 1,623 | 1,632 | 21,700 | 816 |
| 2007-07-18 | 1,640 | 1,647 | 1,629 | 1,634 | 26,700 | 817 |
| 2007-07-17 | 1,649 | 1,649 | 1,630 | 1,633 | 30,100 | 816.50 |
| 2007-07-13 | 1,653 | 1,665 | 1,636 | 1,645 | 40,800 | 822.50 |
| 2007-07-12 | 1,639 | 1,648 | 1,632 | 1,644 | 56,800 | 822 |
| 2007-07-11 | 1,670 | 1,681 | 1,626 | 1,638 | 42,400 | 819 |
| 2007-07-10 | 1,695 | 1,695 | 1,674 | 1,679 | 48,900 | 839.50 |
| 2007-07-09 | 1,674 | 1,694 | 1,674 | 1,694 | 34,400 | 847 |
| 2007-07-06 | 1,675 | 1,679 | 1,656 | 1,673 | 40,100 | 836.50 |
| 2007-07-05 | 1,681 | 1,700 | 1,664 | 1,675 | 75,700 | 837.50 |
| 2007-07-04 | 1,654 | 1,686 | 1,654 | 1,683 | 80,500 | 841.50 |
| 2007-07-03 | 1,622 | 1,662 | 1,609 | 1,653 | 127,500 | 826.50 |
| 2007-07-02 | 1,690 | 1,690 | 1,641 | 1,652 | 73,500 | 826 |
| 2007-06-29 | 1,680 | 1,695 | 1,671 | 1,686 | 102,100 | 843 |
| 2007-06-28 | 1,675 | 1,680 | 1,668 | 1,680 | 75,000 | 840 |
| 2007-06-27 | 1,646 | 1,683 | 1,643 | 1,676 | 115,400 | 838 |
| 2007-06-26 | 1,624 | 1,646 | 1,607 | 1,645 | 66,900 | 822.50 |
| 2007-06-25 | 1,638 | 1,639 | 1,620 | 1,624 | 38,700 | 812 |
| 2007-06-22 | 1,659 | 1,659 | 1,622 | 1,635 | 40,000 | 817.50 |
| 2007-06-21 | 1,619 | 1,658 | 1,619 | 1,656 | 77,000 | 828 |
| 2007-06-20 | 1,649 | 1,649 | 1,632 | 1,638 | 38,800 | 819 |
| 2007-06-19 | 1,622 | 1,646 | 1,613 | 1,645 | 77,100 | 822.50 |
| 2007-06-18 | 1,615 | 1,623 | 1,604 | 1,616 | 78,900 | 808 |
| 2007-06-15 | 1,570 | 1,581 | 1,557 | 1,579 | 32,200 | 789.50 |
| 2007-06-14 | 1,569 | 1,580 | 1,562 | 1,569 | 41,000 | 784.50 |
| 2007-06-13 | 1,581 | 1,589 | 1,561 | 1,569 | 52,500 | 784.50 |
| 2007-06-12 | 1,595 | 1,610 | 1,565 | 1,581 | 111,000 | 790.50 |
| 2007-06-11 | 1,596 | 1,597 | 1,560 | 1,570 | 76,500 | 785 |
| 2007-06-08 | 1,602 | 1,612 | 1,578 | 1,597 | 89,700 | 798.50 |
| 2007-06-07 | 1,607 | 1,623 | 1,600 | 1,612 | 73,200 | 806 |
| 2007-06-06 | 1,592 | 1,610 | 1,585 | 1,607 | 40,400 | 803.50 |
| 2007-06-05 | 1,619 | 1,619 | 1,599 | 1,615 | 38,600 | 807.50 |
| 2007-06-04 | 1,626 | 1,634 | 1,598 | 1,603 | 62,500 | 801.50 |
| 2007-06-01 | 1,629 | 1,639 | 1,616 | 1,629 | 99,100 | 814.50 |
| 2007-05-31 | 1,629 | 1,644 | 1,616 | 1,624 | 65,800 | 812 |
| 2007-05-30 | 1,630 | 1,633 | 1,614 | 1,629 | 83,100 | 814.50 |
| 2007-05-29 | 1,617 | 1,617 | 1,593 | 1,609 | 45,300 | 804.50 |
| 2007-05-28 | 1,617 | 1,630 | 1,604 | 1,615 | 34,500 | 807.50 |
| 2007-05-25 | 1,600 | 1,605 | 1,593 | 1,603 | 37,300 | 801.50 |
| 2007-05-24 | 1,608 | 1,624 | 1,599 | 1,621 | 44,300 | 810.50 |
| 2007-05-23 | 1,595 | 1,619 | 1,575 | 1,600 | 74,900 | 800 |
| 2007-05-22 | 1,595 | 1,599 | 1,562 | 1,595 | 46,700 | 797.50 |
| 2007-05-21 | 1,571 | 1,598 | 1,571 | 1,582 | 62,200 | 791 |
| 2007-05-18 | 1,551 | 1,577 | 1,534 | 1,570 | 85,800 | 785 |
| 2007-05-17 | 1,603 | 1,613 | 1,511 | 1,527 | 164,900 | 763.50 |
| 2007-05-16 | 1,600 | 1,611 | 1,586 | 1,605 | 95,400 | 802.50 |
| 2007-05-15 | 1,585 | 1,620 | 1,583 | 1,612 | 115,900 | 806 |
| 2007-05-14 | 1,560 | 1,585 | 1,560 | 1,578 | 62,400 | 789 |
| 2007-05-11 | 1,536 | 1,557 | 1,536 | 1,555 | 41,700 | 777.50 |
| 2007-05-10 | 1,560 | 1,595 | 1,535 | 1,535 | 139,600 | 767.50 |
| 2007-05-09 | 1,550 | 1,550 | 1,527 | 1,538 | 81,700 | 769 |
| 2007-05-08 | 1,543 | 1,554 | 1,538 | 1,543 | 91,400 | 771.50 |
| 2007-05-07 | 1,514 | 1,539 | 1,514 | 1,528 | 94,200 | 764 |
| 2007-05-02 | 1,503 | 1,514 | 1,501 | 1,514 | 19,400 | 757 |
| 2007-05-01 | 1,523 | 1,523 | 1,495 | 1,499 | 28,100 | 749.50 |
| 2007-04-27 | 1,492 | 1,526 | 1,479 | 1,523 | 64,800 | 761.50 |
| 2007-04-26 | 1,486 | 1,491 | 1,464 | 1,474 | 70,100 | 737 |
| 2007-04-25 | 1,469 | 1,482 | 1,459 | 1,466 | 96,400 | 733 |
| 2007-04-24 | 1,441 | 1,462 | 1,437 | 1,458 | 76,700 | 729 |
| 2007-04-23 | 1,455 | 1,465 | 1,430 | 1,440 | 85,000 | 720 |
| 2007-04-20 | 1,475 | 1,478 | 1,440 | 1,441 | 77,400 | 720.50 |
| 2007-04-19 | 1,483 | 1,496 | 1,470 | 1,483 | 61,300 | 741.50 |
| 2007-04-18 | 1,498 | 1,518 | 1,493 | 1,513 | 75,200 | 756.50 |
| 2007-04-17 | 1,521 | 1,527 | 1,454 | 1,458 | 127,900 | 729 |
| 2007-04-16 | 1,521 | 1,527 | 1,504 | 1,521 | 69,200 | 760.50 |
| 2007-04-13 | 1,539 | 1,551 | 1,496 | 1,500 | 55,500 | 750 |
| 2007-04-12 | 1,535 | 1,538 | 1,517 | 1,527 | 45,900 | 763.50 |
| 2007-04-11 | 1,551 | 1,556 | 1,523 | 1,527 | 52,200 | 763.50 |
| 2007-04-10 | 1,537 | 1,557 | 1,533 | 1,551 | 96,200 | 775.50 |
| 2007-04-09 | 1,532 | 1,536 | 1,520 | 1,533 | 59,500 | 766.50 |
| 2007-04-06 | 1,530 | 1,533 | 1,509 | 1,512 | 42,200 | 756 |
| 2007-04-05 | 1,536 | 1,539 | 1,523 | 1,524 | 69,300 | 762 |
| 2007-04-04 | 1,510 | 1,534 | 1,507 | 1,521 | 64,900 | 760.50 |
| 2007-04-03 | 1,526 | 1,526 | 1,501 | 1,506 | 49,700 | 753 |
| 2007-04-02 | 1,558 | 1,558 | 1,502 | 1,503 | 61,900 | 751.50 |
| 2007-03-30 | 1,533 | 1,548 | 1,533 | 1,539 | 52,200 | 769.50 |
| 2007-03-29 | 1,516 | 1,529 | 1,493 | 1,520 | 60,300 | 760 |
| 2007-03-28 | 1,545 | 1,554 | 1,510 | 1,527 | 75,800 | 763.50 |
| 2007-03-27 | 1,516 | 1,560 | 1,516 | 1,531 | 87,800 | 765.50 |
| 2007-03-26 | 1,578 | 1,591 | 1,552 | 1,561 | 127,800 | 780.50 |
| 2007-03-23 | 1,581 | 1,596 | 1,573 | 1,574 | 43,400 | 787 |
| 2007-03-22 | 1,601 | 1,616 | 1,568 | 1,571 | 81,600 | 785.50 |
| 2007-03-20 | 1,585 | 1,603 | 1,579 | 1,592 | 44,300 | 796 |
| 2007-03-19 | 1,561 | 1,580 | 1,558 | 1,571 | 30,100 | 785.50 |
| 2007-03-16 | 1,576 | 1,581 | 1,561 | 1,561 | 44,900 | 780.50 |
| 2007-03-15 | 1,586 | 1,603 | 1,569 | 1,571 | 53,300 | 785.50 |
| 2007-03-14 | 1,591 | 1,600 | 1,565 | 1,570 | 54,900 | 785 |
| 2007-03-13 | 1,630 | 1,634 | 1,610 | 1,616 | 63,200 | 808 |
| 2007-03-12 | 1,639 | 1,645 | 1,615 | 1,624 | 57,700 | 812 |
| 2007-03-09 | 1,629 | 1,644 | 1,625 | 1,638 | 85,100 | 819 |
| 2007-03-08 | 1,608 | 1,627 | 1,601 | 1,627 | 24,400 | 813.50 |
| 2007-03-07 | 1,644 | 1,648 | 1,606 | 1,621 | 44,500 | 810.50 |
| 2007-03-06 | 1,588 | 1,618 | 1,583 | 1,614 | 41,200 | 807 |
| 2007-03-05 | 1,612 | 1,615 | 1,585 | 1,591 | 34,400 | 795.50 |
| 2007-03-02 | 1,629 | 1,634 | 1,605 | 1,632 | 35,800 | 816 |
| 2007-03-01 | 1,631 | 1,644 | 1,624 | 1,628 | 39,700 | 814 |
| 2007-02-28 | 1,591 | 1,657 | 1,563 | 1,629 | 55,600 | 814.50 |
| 2007-02-27 | 1,689 | 1,710 | 1,670 | 1,689 | 62,000 | 844.50 |
| 2007-02-26 | 1,671 | 1,688 | 1,670 | 1,681 | 29,600 | 840.50 |
| 2007-02-23 | 1,664 | 1,668 | 1,652 | 1,662 | 39,300 | 831 |
| 2007-02-22 | 1,645 | 1,666 | 1,645 | 1,660 | 26,800 | 830 |
| 2007-02-21 | 1,661 | 1,664 | 1,643 | 1,651 | 31,300 | 825.50 |
| 2007-02-20 | 1,659 | 1,661 | 1,647 | 1,661 | 15,500 | 830.50 |
| 2007-02-19 | 1,646 | 1,660 | 1,641 | 1,655 | 17,200 | 827.50 |
| 2007-02-16 | 1,663 | 1,663 | 1,629 | 1,645 | 19,000 | 822.50 |
| 2007-02-15 | 1,660 | 1,668 | 1,651 | 1,663 | 63,100 | 831.50 |
| 2007-02-14 | 1,628 | 1,649 | 1,628 | 1,640 | 32,500 | 820 |
| 2007-02-13 | 1,601 | 1,635 | 1,601 | 1,628 | 50,100 | 814 |
| 2007-02-09 | 1,651 | 1,659 | 1,638 | 1,650 | 28,100 | 825 |
| 2007-02-08 | 1,647 | 1,674 | 1,632 | 1,650 | 74,800 | 825 |
| 2007-02-07 | 1,646 | 1,659 | 1,639 | 1,640 | 38,500 | 820 |
| 2007-02-06 | 1,626 | 1,647 | 1,622 | 1,642 | 23,300 | 821 |
| 2007-02-05 | 1,640 | 1,640 | 1,617 | 1,625 | 40,100 | 812.50 |
| 2007-02-02 | 1,635 | 1,642 | 1,612 | 1,629 | 28,700 | 814.50 |
| 2007-02-01 | 1,611 | 1,635 | 1,610 | 1,635 | 26,700 | 817.50 |
| 2007-01-31 | 1,612 | 1,618 | 1,606 | 1,609 | 36,400 | 804.50 |
| 2007-01-30 | 1,625 | 1,635 | 1,616 | 1,616 | 28,100 | 808 |
| 2007-01-29 | 1,629 | 1,638 | 1,615 | 1,631 | 19,300 | 815.50 |
| 2007-01-26 | 1,620 | 1,625 | 1,609 | 1,613 | 60,900 | 806.50 |
| 2007-01-25 | 1,638 | 1,650 | 1,624 | 1,625 | 34,100 | 812.50 |
| 2007-01-24 | 1,645 | 1,656 | 1,630 | 1,638 | 32,100 | 819 |
| 2007-01-23 | 1,655 | 1,656 | 1,635 | 1,642 | 56,700 | 821 |
| 2007-01-22 | 1,655 | 1,657 | 1,641 | 1,657 | 53,800 | 828.50 |
| 2007-01-19 | 1,635 | 1,641 | 1,626 | 1,635 | 33,600 | 817.50 |
| 2007-01-18 | 1,611 | 1,627 | 1,609 | 1,622 | 46,800 | 811 |
| 2007-01-17 | 1,621 | 1,627 | 1,602 | 1,620 | 39,900 | 810 |
| 2007-01-16 | 1,620 | 1,634 | 1,617 | 1,631 | 13,800 | 815.50 |
| 2007-01-15 | 1,628 | 1,642 | 1,612 | 1,622 | 22,200 | 811 |
| 2007-01-12 | 1,626 | 1,655 | 1,625 | 1,625 | 27,900 | 812.50 |
| 2007-01-11 | 1,620 | 1,641 | 1,617 | 1,621 | 39,000 | 810.50 |
| 2007-01-10 | 1,660 | 1,665 | 1,606 | 1,618 | 40,000 | 809 |
| 2007-01-09 | 1,654 | 1,666 | 1,644 | 1,659 | 31,100 | 829.50 |
| 2007-01-05 | 1,663 | 1,663 | 1,637 | 1,644 | 18,900 | 822 |
| 2007-01-04 | 1,655 | 1,670 | 1,646 | 1,651 | 14,600 | 825.50 |
分割・併合履歴 ： [2013-11-27]1株→2株 [2003-09-25]1株→1.3株 [2001-09-25]1株→1.5株
