8894 (株)REVOLUTION 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 | 171,000 | 174,000 | 166,000 | 170,000 | 1,374 | 17,000 |
| 2007-12-27 | 188,000 | 190,000 | 179,000 | 179,000 | 1,620 | 17,900 |
| 2007-12-26 | 188,000 | 191,000 | 179,000 | 191,000 | 2,241 | 19,100 |
| 2007-12-25 | 168,000 | 192,000 | 167,000 | 189,000 | 3,842 | 18,900 |
| 2007-12-21 | 164,000 | 165,000 | 156,000 | 163,000 | 1,350 | 16,300 |
| 2007-12-20 | 170,000 | 171,000 | 161,000 | 165,000 | 1,259 | 16,500 |
| 2007-12-19 | 178,000 | 182,000 | 167,000 | 171,000 | 1,244 | 17,100 |
| 2007-12-18 | 169,000 | 180,000 | 167,000 | 173,000 | 1,455 | 17,300 |
| 2007-12-17 | 189,000 | 189,000 | 177,000 | 178,000 | 1,289 | 17,800 |
| 2007-12-14 | 200,000 | 201,000 | 190,000 | 191,000 | 1,513 | 19,100 |
| 2007-12-13 | 203,000 | 204,000 | 200,000 | 200,000 | 380 | 20,000 |
| 2007-12-12 | 200,000 | 203,000 | 200,000 | 202,000 | 372 | 20,200 |
| 2007-12-11 | 205,000 | 205,000 | 200,000 | 202,000 | 476 | 20,200 |
| 2007-12-10 | 205,000 | 206,000 | 203,000 | 205,000 | 365 | 20,500 |
| 2007-12-07 | 208,000 | 209,000 | 202,000 | 203,000 | 699 | 20,300 |
| 2007-12-06 | 207,000 | 212,000 | 206,000 | 207,000 | 688 | 20,700 |
| 2007-12-05 | 205,000 | 209,000 | 205,000 | 207,000 | 291 | 20,700 |
| 2007-12-04 | 214,000 | 214,000 | 207,000 | 208,000 | 654 | 20,800 |
| 2007-12-03 | 213,000 | 215,000 | 210,000 | 214,000 | 638 | 21,400 |
| 2007-11-30 | 213,000 | 219,000 | 207,000 | 209,000 | 1,565 | 20,900 |
| 2007-11-29 | 214,000 | 218,000 | 211,000 | 214,000 | 693 | 21,400 |
| 2007-11-28 | 210,000 | 213,000 | 206,000 | 208,000 | 523 | 20,800 |
| 2007-11-27 | 204,000 | 210,000 | 201,000 | 207,000 | 463 | 20,700 |
| 2007-11-26 | 201,000 | 209,000 | 200,000 | 208,000 | 427 | 20,800 |
| 2007-11-22 | 196,000 | 204,000 | 195,000 | 202,000 | 791 | 20,200 |
| 2007-11-21 | 204,000 | 209,000 | 200,000 | 200,000 | 544 | 20,000 |
| 2007-11-20 | 199,000 | 208,000 | 195,000 | 206,000 | 943 | 20,600 |
| 2007-11-19 | 218,000 | 219,000 | 205,000 | 207,000 | 1,031 | 20,700 |
| 2007-11-16 | 214,000 | 220,000 | 206,000 | 220,000 | 512 | 22,000 |
| 2007-11-15 | 223,000 | 228,000 | 218,000 | 218,000 | 654 | 21,800 |
| 2007-11-14 | 225,000 | 226,000 | 221,000 | 222,000 | 392 | 22,200 |
| 2007-11-13 | 220,000 | 226,000 | 212,000 | 215,000 | 520 | 21,500 |
| 2007-11-12 | 207,000 | 220,000 | 203,000 | 220,000 | 1,278 | 22,000 |
| 2007-11-09 | 227,000 | 231,000 | 219,000 | 219,000 | 807 | 21,900 |
| 2007-11-08 | 223,000 | 230,000 | 223,000 | 227,000 | 674 | 22,700 |
| 2007-11-07 | 235,000 | 240,000 | 227,000 | 230,000 | 656 | 23,000 |
| 2007-11-06 | 236,000 | 246,000 | 230,000 | 230,000 | 718 | 23,000 |
| 2007-11-05 | 247,000 | 248,000 | 236,000 | 237,000 | 984 | 23,700 |
| 2007-11-02 | 244,000 | 253,000 | 244,000 | 248,000 | 1,000 | 24,800 |
| 2007-11-01 | 269,000 | 269,000 | 256,000 | 256,000 | 690 | 25,600 |
| 2007-10-31 | 260,000 | 271,000 | 256,000 | 269,000 | 1,737 | 26,900 |
| 2007-10-30 | 256,000 | 268,000 | 249,000 | 265,000 | 1,916 | 26,500 |
| 2007-10-29 | 244,000 | 259,000 | 240,000 | 258,000 | 2,893 | 25,800 |
| 2007-10-26 | 219,000 | 237,000 | 218,000 | 237,000 | 1,491 | 23,700 |
| 2007-10-25 | 227,000 | 228,000 | 216,000 | 219,000 | 1,839 | 21,900 |
| 2007-10-24 | 239,000 | 241,000 | 216,000 | 225,000 | 4,427 | 22,500 |
| 2007-10-23 | 248,000 | 253,000 | 236,000 | 236,000 | 2,341 | 23,600 |
| 2007-10-22 | 234,000 | 249,000 | 232,000 | 246,000 | 3,157 | 24,600 |
| 2007-10-19 | 269,000 | 269,000 | 263,000 | 264,000 | 817 | 26,400 |
| 2007-10-18 | 265,000 | 272,000 | 264,000 | 270,000 | 1,198 | 27,000 |
| 2007-10-17 | 266,000 | 270,000 | 260,000 | 265,000 | 1,187 | 26,500 |
| 2007-10-16 | 282,000 | 282,000 | 264,000 | 265,000 | 2,605 | 26,500 |
| 2007-10-15 | 296,000 | 296,000 | 284,000 | 286,000 | 983 | 28,600 |
| 2007-10-12 | 292,000 | 295,000 | 291,000 | 294,000 | 397 | 29,400 |
| 2007-10-11 | 290,000 | 298,000 | 287,000 | 295,000 | 955 | 29,500 |
| 2007-10-10 | 306,000 | 307,000 | 291,000 | 292,000 | 1,572 | 29,200 |
| 2007-10-09 | 288,000 | 304,000 | 288,000 | 297,000 | 3,519 | 29,700 |
| 2007-10-05 | 281,000 | 284,000 | 279,000 | 282,000 | 815 | 28,200 |
| 2007-10-04 | 291,000 | 291,000 | 278,000 | 278,000 | 2,200 | 27,800 |
| 2007-10-03 | 283,000 | 296,000 | 279,000 | 291,000 | 2,127 | 29,100 |
| 2007-10-02 | 290,000 | 292,000 | 284,000 | 286,000 | 836 | 28,600 |
| 2007-10-01 | 294,000 | 296,000 | 281,000 | 284,000 | 1,129 | 28,400 |
| 2007-09-28 | 296,000 | 301,000 | 290,000 | 296,000 | 1,539 | 29,600 |
| 2007-09-27 | 292,000 | 293,000 | 283,000 | 293,000 | 2,158 | 29,300 |
| 2007-09-26 | 264,000 | 282,000 | 262,000 | 282,000 | 1,703 | 28,200 |
| 2007-09-25 | 264,000 | 266,000 | 249,000 | 260,000 | 1,576 | 26,000 |
| 2007-09-21 | 267,000 | 271,000 | 264,000 | 266,000 | 362 | 26,600 |
| 2007-09-20 | 271,000 | 273,000 | 266,000 | 269,000 | 590 | 26,900 |
| 2007-09-19 | 275,000 | 276,000 | 265,000 | 269,000 | 640 | 26,900 |
| 2007-09-18 | 262,000 | 267,000 | 259,000 | 263,000 | 745 | 26,300 |
| 2007-09-14 | 261,000 | 271,000 | 259,000 | 269,000 | 993 | 26,900 |
| 2007-09-13 | 255,000 | 265,000 | 246,000 | 259,000 | 1,773 | 25,900 |
| 2007-09-12 | 272,000 | 278,000 | 257,000 | 258,000 | 953 | 25,800 |
| 2007-09-11 | 274,000 | 275,000 | 265,000 | 270,000 | 824 | 27,000 |
| 2007-09-10 | 271,000 | 276,000 | 270,000 | 271,000 | 1,034 | 27,100 |
| 2007-09-07 | 281,000 | 290,000 | 275,000 | 283,000 | 1,011 | 28,300 |
| 2007-09-06 | 275,000 | 286,000 | 270,000 | 284,000 | 1,743 | 28,400 |
| 2007-09-05 | 301,000 | 302,000 | 277,000 | 280,000 | 1,631 | 28,000 |
| 2007-09-04 | 305,000 | 306,000 | 293,000 | 295,000 | 1,239 | 29,500 |
| 2007-09-03 | 315,000 | 315,000 | 307,000 | 307,000 | 738 | 30,700 |
| 2007-08-31 | 311,000 | 319,000 | 308,000 | 315,000 | 1,001 | 31,500 |
| 2007-08-30 | 320,000 | 322,000 | 311,000 | 312,000 | 1,351 | 31,200 |
| 2007-08-29 | 310,000 | 318,000 | 307,000 | 315,000 | 1,913 | 31,500 |
| 2007-08-28 | 314,000 | 325,000 | 308,000 | 325,000 | 1,296 | 32,500 |
| 2007-08-27 | 317,000 | 323,000 | 315,000 | 316,000 | 1,092 | 31,600 |
| 2007-08-24 | 310,000 | 312,000 | 308,000 | 311,000 | 695 | 31,100 |
| 2007-08-23 | 310,000 | 316,000 | 305,000 | 310,000 | 1,458 | 31,000 |
| 2007-08-22 | 291,000 | 306,000 | 286,000 | 305,000 | 2,105 | 30,500 |
| 2007-08-21 | 271,000 | 283,000 | 263,000 | 283,000 | 1,784 | 28,300 |
| 2007-08-20 | 292,000 | 296,000 | 271,000 | 271,000 | 1,414 | 27,100 |
| 2007-08-17 | 302,000 | 307,000 | 270,000 | 276,000 | 1,564 | 27,600 |
| 2007-08-16 | 297,000 | 314,000 | 289,000 | 307,000 | 1,753 | 30,700 |
| 2007-08-15 | 314,000 | 315,000 | 306,000 | 306,000 | 673 | 30,600 |
| 2007-08-14 | 320,000 | 323,000 | 314,000 | 321,000 | 543 | 32,100 |
| 2007-08-13 | 305,000 | 323,000 | 302,000 | 317,000 | 1,774 | 31,700 |
| 2007-08-10 | 328,000 | 329,000 | 306,000 | 309,000 | 1,956 | 30,900 |
| 2007-08-09 | 337,000 | 340,000 | 333,000 | 336,000 | 734 | 33,600 |
| 2007-08-08 | 334,000 | 338,000 | 334,000 | 336,000 | 590 | 33,600 |
| 2007-08-07 | 345,000 | 346,000 | 335,000 | 336,000 | 398 | 33,600 |
| 2007-08-06 | 334,000 | 344,000 | 334,000 | 340,000 | 536 | 34,000 |
| 2007-08-03 | 351,000 | 354,000 | 344,000 | 344,000 | 715 | 34,400 |
| 2007-08-02 | 343,000 | 356,000 | 335,000 | 351,000 | 1,719 | 35,100 |
| 2007-08-01 | 351,000 | 353,000 | 336,000 | 336,000 | 988 | 33,600 |
| 2007-07-31 | 354,000 | 359,000 | 350,000 | 352,000 | 1,371 | 35,200 |
| 2007-07-30 | 330,000 | 355,000 | 329,000 | 355,000 | 1,381 | 35,500 |
| 2007-07-27 | 330,000 | 340,000 | 327,000 | 336,000 | 1,536 | 33,600 |
| 2007-07-26 | 351,000 | 351,000 | 336,000 | 340,000 | 1,394 | 34,000 |
| 2007-07-25 | 344,000 | 352,000 | 344,000 | 348,000 | 929 | 34,800 |
| 2007-07-24 | 346,000 | 355,000 | 336,000 | 353,000 | 1,697 | 35,300 |
| 2007-07-23 | 342,000 | 350,000 | 339,000 | 341,000 | 1,504 | 34,100 |
| 2007-07-20 | 365,000 | 365,000 | 347,000 | 351,000 | 3,228 | 35,100 |
| 2007-07-19 | 376,000 | 377,000 | 365,000 | 367,000 | 1,740 | 36,700 |
| 2007-07-18 | 366,000 | 373,000 | 362,000 | 373,000 | 2,141 | 37,300 |
| 2007-07-17 | 370,000 | 374,000 | 361,000 | 365,000 | 5,242 | 36,500 |
| 2007-07-13 | 392,000 | 392,000 | 383,000 | 389,000 | 2,661 | 38,900 |
| 2007-07-12 | 388,000 | 393,000 | 378,000 | 388,000 | 3,736 | 38,800 |
| 2007-07-11 | 381,000 | 389,000 | 378,000 | 378,000 | 2,935 | 37,800 |
| 2007-07-10 | 384,000 | 395,000 | 381,000 | 385,000 | 2,857 | 38,500 |
| 2007-07-09 | 397,000 | 399,000 | 383,000 | 385,000 | 2,852 | 38,500 |
| 2007-07-06 | 400,000 | 402,000 | 393,000 | 397,000 | 2,984 | 39,700 |
| 2007-07-05 | 405,000 | 414,000 | 396,000 | 402,000 | 8,316 | 40,200 |
| 2007-07-04 | 398,000 | 406,000 | 389,000 | 398,000 | 7,442 | 39,800 |
| 2007-07-03 | 383,000 | 402,000 | 381,000 | 394,000 | 9,043 | 39,400 |
| 2007-07-02 | 378,000 | 383,000 | 377,000 | 377,000 | 1,532 | 37,700 |
| 2007-06-29 | 386,000 | 389,000 | 376,000 | 377,000 | 3,156 | 37,700 |
| 2007-06-28 | 372,000 | 383,000 | 368,000 | 383,000 | 4,269 | 38,300 |
| 2007-06-27 | 360,000 | 369,000 | 357,000 | 367,000 | 1,897 | 36,700 |
| 2007-06-26 | 364,000 | 365,000 | 353,000 | 362,000 | 2,154 | 36,200 |
| 2007-06-25 | 363,000 | 378,000 | 361,000 | 365,000 | 2,406 | 36,500 |
| 2007-06-22 | 376,000 | 379,000 | 364,000 | 369,000 | 2,782 | 36,900 |
| 2007-06-21 | 380,000 | 387,000 | 372,000 | 376,000 | 3,171 | 37,600 |
| 2007-06-20 | 380,000 | 391,000 | 377,000 | 385,000 | 4,551 | 38,500 |
| 2007-06-19 | 383,000 | 383,000 | 372,000 | 377,000 | 3,099 | 37,700 |
| 2007-06-18 | 370,000 | 384,000 | 367,000 | 380,000 | 6,111 | 38,000 |
| 2007-06-15 | 341,000 | 362,000 | 339,000 | 360,000 | 4,864 | 36,000 |
| 2007-06-14 | 346,000 | 350,000 | 335,000 | 337,000 | 2,007 | 33,700 |
| 2007-06-13 | 342,000 | 349,000 | 338,000 | 342,000 | 2,534 | 34,200 |
| 2007-06-12 | 335,000 | 354,000 | 326,000 | 352,000 | 6,638 | 35,200 |
| 2007-06-11 | 356,000 | 360,000 | 327,000 | 329,000 | 4,742 | 32,900 |
| 2007-06-08 | 365,000 | 368,000 | 347,000 | 350,000 | 4,825 | 35,000 |
| 2007-06-07 | 374,000 | 377,000 | 368,000 | 368,000 | 2,449 | 36,800 |
| 2007-06-06 | 367,000 | 380,000 | 363,000 | 380,000 | 3,532 | 38,000 |
| 2007-06-05 | 363,000 | 376,000 | 362,000 | 366,000 | 4,691 | 36,600 |
| 2007-06-04 | 380,000 | 384,000 | 362,000 | 362,000 | 5,380 | 36,200 |
| 2007-06-01 | 397,000 | 400,000 | 385,000 | 385,000 | 5,047 | 38,500 |
| 2007-05-31 | 380,000 | 391,000 | 363,000 | 391,000 | 9,944 | 39,100 |
| 2007-05-30 | 390,000 | 400,000 | 374,000 | 377,000 | 7,275 | 37,700 |
| 2007-05-29 | 406,000 | 413,000 | 390,000 | 394,000 | 6,244 | 39,400 |
| 2007-05-28 | 400,000 | 412,000 | 394,000 | 407,000 | 6,083 | 40,700 |
| 2007-05-25 | 376,000 | 397,000 | 370,000 | 397,000 | 5,641 | 39,700 |
| 2007-05-24 | 381,000 | 391,000 | 377,000 | 378,000 | 6,505 | 37,800 |
| 2007-05-23 | 372,000 | 387,000 | 364,000 | 386,000 | 7,533 | 38,600 |
| 2007-05-22 | 376,000 | 379,000 | 367,000 | 370,000 | 4,728 | 37,000 |
| 2007-05-21 | 359,000 | 372,000 | 355,000 | 372,000 | 6,646 | 37,200 |
| 2007-05-18 | 349,000 | 354,000 | 337,000 | 354,000 | 4,349 | 35,400 |
| 2007-05-17 | 351,000 | 356,000 | 345,000 | 349,000 | 5,066 | 34,900 |
| 2007-05-16 | 345,000 | 367,000 | 338,000 | 343,000 | 11,683 | 34,300 |
| 2007-05-15 | 316,000 | 340,000 | 311,000 | 340,000 | 6,175 | 34,000 |
| 2007-05-14 | 340,000 | 342,000 | 326,000 | 326,000 | 3,647 | 32,600 |
| 2007-05-11 | 332,000 | 342,000 | 329,000 | 336,000 | 5,062 | 33,600 |
| 2007-05-10 | 335,000 | 345,000 | 327,000 | 342,000 | 6,183 | 34,200 |
| 2007-05-09 | 343,000 | 347,000 | 330,000 | 340,000 | 9,355 | 34,000 |
| 2007-05-08 | 310,000 | 333,000 | 304,000 | 328,000 | 11,579 | 32,800 |
| 2007-05-07 | 310,000 | 323,000 | 303,000 | 303,000 | 7,078 | 30,300 |
| 2007-05-02 | 295,000 | 307,000 | 288,000 | 305,000 | 9,848 | 30,500 |
| 2007-05-01 | 314,000 | 327,000 | 295,000 | 302,000 | 13,500 | 30,200 |
| 2007-04-27 | 275,000 | 310,000 | 273,000 | 310,000 | 18,168 | 31,000 |
| 2007-04-26 | 242,000 | 275,000 | 242,000 | 271,000 | 12,240 | 27,100 |
| 2007-04-25 | 239,000 | 246,000 | 236,000 | 237,000 | 3,717 | 23,700 |
| 2007-04-24 | 229,000 | 234,000 | 227,000 | 234,000 | 2,609 | 23,400 |
| 2007-04-23 | 234,000 | 235,000 | 224,000 | 228,000 | 1,956 | 22,800 |
| 2007-04-20 | 229,000 | 229,000 | 223,000 | 227,000 | 758 | 22,700 |
| 2007-04-19 | 220,000 | 229,000 | 219,000 | 229,000 | 1,000 | 22,900 |
| 2007-04-18 | 230,000 | 232,000 | 225,000 | 225,000 | 1,376 | 22,500 |
| 2007-04-17 | 213,000 | 232,000 | 213,000 | 232,000 | 3,514 | 23,200 |
| 2007-04-16 | 224,000 | 224,000 | 211,000 | 212,000 | 1,765 | 21,200 |
| 2007-04-13 | 227,000 | 230,000 | 220,000 | 224,000 | 2,561 | 22,400 |
| 2007-04-12 | 216,000 | 230,000 | 212,000 | 226,000 | 4,971 | 22,600 |
| 2007-04-11 | 199,000 | 215,000 | 196,000 | 212,000 | 3,987 | 21,200 |
| 2007-04-10 | 181,000 | 196,000 | 181,000 | 196,000 | 1,951 | 19,600 |
| 2007-04-09 | 184,000 | 184,000 | 180,000 | 181,000 | 890 | 18,100 |
| 2007-04-06 | 185,000 | 186,000 | 183,000 | 186,000 | 459 | 18,600 |
| 2007-04-05 | 185,000 | 188,000 | 185,000 | 186,000 | 476 | 18,600 |
| 2007-04-04 | 189,000 | 190,000 | 183,000 | 189,000 | 831 | 18,900 |
| 2007-04-03 | 193,000 | 193,000 | 185,000 | 187,000 | 522 | 18,700 |
| 2007-04-02 | 193,000 | 196,000 | 189,000 | 193,000 | 307 | 19,300 |
| 2007-03-30 | 185,000 | 193,000 | 185,000 | 193,000 | 576 | 19,300 |
| 2007-03-29 | 188,000 | 188,000 | 185,000 | 188,000 | 460 | 18,800 |
| 2007-03-28 | 188,000 | 193,000 | 187,000 | 189,000 | 435 | 18,900 |
| 2007-03-27 | 188,000 | 191,000 | 187,000 | 190,000 | 166 | 19,000 |
| 2007-03-26 | 191,000 | 192,000 | 189,000 | 190,000 | 365 | 19,000 |
| 2007-03-23 | 196,000 | 196,000 | 192,000 | 193,000 | 255 | 19,300 |
| 2007-03-22 | 195,000 | 198,000 | 193,000 | 195,000 | 317 | 19,500 |
| 2007-03-20 | 192,000 | 194,000 | 190,000 | 192,000 | 390 | 19,200 |
| 2007-03-19 | 192,000 | 193,000 | 189,000 | 190,000 | 416 | 19,000 |
| 2007-03-16 | 198,000 | 199,000 | 194,000 | 195,000 | 272 | 19,500 |
| 2007-03-15 | 199,000 | 200,000 | 197,000 | 197,000 | 133 | 19,700 |
| 2007-03-14 | 197,000 | 198,000 | 196,000 | 197,000 | 340 | 19,700 |
| 2007-03-13 | 202,000 | 202,000 | 200,000 | 201,000 | 330 | 20,100 |
| 2007-03-12 | 201,000 | 204,000 | 200,000 | 202,000 | 512 | 20,200 |
| 2007-03-09 | 201,000 | 202,000 | 198,000 | 200,000 | 492 | 20,000 |
| 2007-03-08 | 198,000 | 201,000 | 196,000 | 198,000 | 420 | 19,800 |
| 2007-03-07 | 206,000 | 206,000 | 196,000 | 199,000 | 637 | 19,900 |
| 2007-03-06 | 192,000 | 211,000 | 192,000 | 201,000 | 1,765 | 20,100 |
| 2007-03-05 | 196,000 | 197,000 | 191,000 | 195,000 | 707 | 19,500 |
| 2007-03-02 | 198,000 | 202,000 | 197,000 | 199,000 | 383 | 19,900 |
| 2007-03-01 | 204,000 | 204,000 | 197,000 | 202,000 | 456 | 20,200 |
| 2007-02-28 | 185,000 | 205,000 | 185,000 | 204,000 | 1,106 | 20,400 |
| 2007-02-27 | 212,000 | 213,000 | 208,000 | 210,000 | 390 | 21,000 |
| 2007-02-26 | 216,000 | 217,000 | 212,000 | 215,000 | 424 | 21,500 |
| 2007-02-23 | 219,000 | 219,000 | 215,000 | 218,000 | 321 | 21,800 |
| 2007-02-22 | 217,000 | 217,000 | 214,000 | 217,000 | 515 | 21,700 |
| 2007-02-21 | 215,000 | 217,000 | 212,000 | 215,000 | 585 | 21,500 |
| 2007-02-20 | 214,000 | 214,000 | 209,000 | 210,000 | 537 | 21,000 |
| 2007-02-19 | 206,000 | 215,000 | 206,000 | 215,000 | 539 | 21,500 |
| 2007-02-16 | 203,000 | 206,000 | 203,000 | 206,000 | 614 | 20,600 |
| 2007-02-15 | 205,000 | 207,000 | 202,000 | 206,000 | 666 | 20,600 |
| 2007-02-14 | 209,000 | 211,000 | 200,000 | 208,000 | 1,217 | 20,800 |
| 2007-02-13 | 213,000 | 215,000 | 210,000 | 211,000 | 968 | 21,100 |
| 2007-02-09 | 214,000 | 220,000 | 214,000 | 219,000 | 344 | 21,900 |
| 2007-02-08 | 221,000 | 221,000 | 213,000 | 216,000 | 774 | 21,600 |
| 2007-02-07 | 225,000 | 225,000 | 221,000 | 222,000 | 340 | 22,200 |
| 2007-02-06 | 223,000 | 224,000 | 221,000 | 222,000 | 394 | 22,200 |
| 2007-02-05 | 227,000 | 227,000 | 222,000 | 223,000 | 330 | 22,300 |
| 2007-02-02 | 224,000 | 228,000 | 224,000 | 228,000 | 826 | 22,800 |
| 2007-02-01 | 231,000 | 231,000 | 225,000 | 227,000 | 420 | 22,700 |
| 2007-01-31 | 229,000 | 231,000 | 225,000 | 229,000 | 505 | 22,900 |
| 2007-01-30 | 239,000 | 240,000 | 226,000 | 228,000 | 874 | 22,800 |
| 2007-01-29 | 236,000 | 237,000 | 232,000 | 236,000 | 635 | 23,600 |
| 2007-01-26 | 235,000 | 236,000 | 232,000 | 236,000 | 689 | 23,600 |
| 2007-01-25 | 241,000 | 242,000 | 237,000 | 239,000 | 661 | 23,900 |
| 2007-01-24 | 239,000 | 242,000 | 239,000 | 241,000 | 852 | 24,100 |
| 2007-01-23 | 237,000 | 240,000 | 234,000 | 238,000 | 1,000 | 23,800 |
| 2007-01-22 | 235,000 | 240,000 | 235,000 | 237,000 | 761 | 23,700 |
| 2007-01-19 | 235,000 | 238,000 | 232,000 | 236,000 | 564 | 23,600 |
| 2007-01-18 | 228,000 | 236,000 | 227,000 | 236,000 | 647 | 23,600 |
| 2007-01-17 | 224,000 | 228,000 | 221,000 | 226,000 | 603 | 22,600 |
| 2007-01-16 | 223,000 | 223,000 | 217,000 | 222,000 | 888 | 22,200 |
| 2007-01-15 | 214,000 | 225,000 | 212,000 | 223,000 | 1,597 | 22,300 |
| 2007-01-12 | 233,000 | 241,000 | 228,000 | 234,000 | 995 | 23,400 |
| 2007-01-11 | 242,000 | 243,000 | 234,000 | 234,000 | 1,011 | 23,400 |
| 2007-01-10 | 244,000 | 245,000 | 236,000 | 242,000 | 1,240 | 24,200 |
| 2007-01-09 | 240,000 | 246,000 | 239,000 | 245,000 | 1,281 | 24,500 |
| 2007-01-05 | 232,000 | 238,000 | 231,000 | 238,000 | 582 | 23,800 |
| 2007-01-04 | 234,000 | 235,000 | 230,000 | 232,000 | 407 | 23,200 |
分割・併合履歴 ： [2024-10-17]10株→1株 [2009-01-05]1株→100株 [2005-12-28]1株→3株 [2004-08-26]1株→2株 [2003-08-26]1株→2株 [2002-08-27]1株→1.1株
