8897 MIRARTHホールディングス(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 | 724 | 726 | 717 | 723 | 33,043 | 148.74 |
| 2007-12-27 | 743 | 754 | 734 | 735 | 51,611 | 151.21 |
| 2007-12-26 | 741 | 756 | 727 | 742 | 83,955 | 152.65 |
| 2007-12-25 | 727 | 752 | 724 | 731 | 88,947 | 150.38 |
| 2007-12-21 | 732 | 739 | 715 | 717 | 104,420 | 147.50 |
| 2007-12-20 | 763 | 764 | 721 | 723 | 135,467 | 148.74 |
| 2007-12-19 | 761 | 780 | 752 | 754 | 121,391 | 155.11 |
| 2007-12-18 | 751 | 789 | 751 | 771 | 82,558 | 158.61 |
| 2007-12-17 | 790 | 800 | 768 | 771 | 92,041 | 158.61 |
| 2007-12-14 | 825 | 833 | 788 | 790 | 116,799 | 162.52 |
| 2007-12-13 | 841 | 847 | 812 | 815 | 81,460 | 167.66 |
| 2007-12-12 | 821 | 835 | 821 | 831 | 63,790 | 170.95 |
| 2007-12-11 | 836 | 853 | 836 | 837 | 68,582 | 172.19 |
| 2007-12-10 | 839 | 840 | 827 | 831 | 48,516 | 170.95 |
| 2007-12-07 | 821 | 842 | 821 | 831 | 82,158 | 170.95 |
| 2007-12-06 | 837 | 842 | 806 | 814 | 125,883 | 167.46 |
| 2007-12-05 | 832 | 839 | 811 | 827 | 73,573 | 170.13 |
| 2007-12-04 | 871 | 873 | 835 | 837 | 75,670 | 172.19 |
| 2007-12-03 | 862 | 873 | 854 | 864 | 49,814 | 177.74 |
| 2007-11-30 | 821 | 864 | 821 | 847 | 106,516 | 174.25 |
| 2007-11-29 | 821 | 834 | 815 | 820 | 71,377 | 168.69 |
| 2007-11-28 | 818 | 830 | 805 | 809 | 83,756 | 166.43 |
| 2007-11-27 | 790 | 812 | 773 | 808 | 97,831 | 166.22 |
| 2007-11-26 | 789 | 815 | 779 | 802 | 85,752 | 164.99 |
| 2007-11-22 | 800 | 805 | 777 | 789 | 108,513 | 162.31 |
| 2007-11-21 | 834 | 840 | 807 | 809 | 105,818 | 166.43 |
| 2007-11-20 | 840 | 841 | 801 | 835 | 128,878 | 171.78 |
| 2007-11-19 | 871 | 882 | 843 | 848 | 78,864 | 174.45 |
| 2007-11-16 | 891 | 891 | 858 | 871 | 75,969 | 179.18 |
| 2007-11-15 | 888 | 919 | 888 | 900 | 82,258 | 185.15 |
| 2007-11-14 | 892 | 892 | 871 | 884 | 71,377 | 181.86 |
| 2007-11-13 | 873 | 882 | 843 | 854 | 83,756 | 175.69 |
| 2007-11-12 | 851 | 873 | 842 | 853 | 86,152 | 175.48 |
| 2007-11-09 | 902 | 919 | 889 | 901 | 72,176 | 185.35 |
| 2007-11-08 | 903 | 915 | 892 | 902 | 45,422 | 185.56 |
| 2007-11-07 | 957 | 965 | 915 | 923 | 77,267 | 189.88 |
| 2007-11-06 | 962 | 975 | 952 | 956 | 68,482 | 196.67 |
| 2007-11-05 | 1,004 | 1,004 | 965 | 968 | 87,749 | 199.14 |
| 2007-11-02 | 1,000 | 1,005 | 993 | 994 | 41,528 | 204.49 |
| 2007-11-01 | 1,014 | 1,034 | 1,012 | 1,023 | 69,780 | 210.45 |
| 2007-10-31 | 1,007 | 1,017 | 990 | 1,012 | 48,516 | 208.19 |
| 2007-10-30 | 1,015 | 1,017 | 983 | 1,017 | 92,041 | 209.22 |
| 2007-10-29 | 973 | 1,017 | 973 | 1,005 | 68,482 | 206.75 |
| 2007-10-26 | 975 | 981 | 952 | 971 | 98,131 | 199.76 |
| 2007-10-25 | 1,001 | 1,006 | 965 | 975 | 68,482 | 200.58 |
| 2007-10-24 | 1,002 | 1,012 | 987 | 990 | 52,410 | 203.66 |
| 2007-10-23 | 998 | 1,007 | 988 | 990 | 34,740 | 203.66 |
| 2007-10-22 | 983 | 1,001 | 972 | 988 | 84,055 | 203.25 |
| 2007-10-19 | 1,040 | 1,040 | 994 | 1,006 | 73,873 | 206.96 |
| 2007-10-18 | 997 | 1,050 | 997 | 1,027 | 112,406 | 211.28 |
| 2007-10-17 | 1,041 | 1,041 | 1,002 | 1,017 | 90,145 | 209.22 |
| 2007-10-16 | 1,078 | 1,081 | 1,035 | 1,049 | 67,184 | 215.80 |
| 2007-10-15 | 1,118 | 1,122 | 1,064 | 1,087 | 75,370 | 223.62 |
| 2007-10-12 | 1,123 | 1,138 | 1,111 | 1,114 | 43,924 | 229.17 |
| 2007-10-11 | 1,148 | 1,151 | 1,107 | 1,136 | 84,854 | 233.70 |
| 2007-10-10 | 1,107 | 1,159 | 1,107 | 1,142 | 228,806 | 234.93 |
| 2007-10-09 | 1,072 | 1,097 | 1,065 | 1,088 | 125,683 | 223.82 |
| 2007-10-05 | 1,037 | 1,043 | 1,027 | 1,040 | 93,539 | 213.95 |
| 2007-10-04 | 1,061 | 1,064 | 1,024 | 1,045 | 97,732 | 214.98 |
| 2007-10-03 | 1,030 | 1,067 | 1,022 | 1,059 | 120,592 | 217.86 |
| 2007-10-02 | 999 | 1,028 | 999 | 1,019 | 84,155 | 209.63 |
| 2007-10-01 | 1,029 | 1,031 | 977 | 995 | 85,453 | 204.69 |
| 2007-09-28 | 1,035 | 1,040 | 1,001 | 1,019 | 88,448 | 209.63 |
| 2007-09-27 | 996 | 1,035 | 993 | 1,029 | 105,818 | 211.69 |
| 2007-09-26 | 942 | 977 | 933 | 976 | 79,263 | 200.78 |
| 2007-09-25 | 943 | 947 | 930 | 943 | 99,728 | 194 |
| 2007-09-21 | 934 | 957 | 933 | 943 | 95,436 | 194 |
| 2007-09-20 | 982 | 983 | 934 | 944 | 78,964 | 194.20 |
| 2007-09-19 | 940 | 977 | 937 | 953 | 136,365 | 196.05 |
| 2007-09-18 | 959 | 959 | 929 | 950 | 104,919 | 195.44 |
| 2007-09-14 | 944 | 971 | 934 | 952 | 85,453 | 195.85 |
| 2007-09-13 | 951 | 966 | 938 | 945 | 81,859 | 194.41 |
| 2007-09-12 | 978 | 985 | 953 | 961 | 80,561 | 197.70 |
| 2007-09-11 | 962 | 981 | 933 | 968 | 142,255 | 199.14 |
| 2007-09-10 | 955 | 977 | 952 | 966 | 150,541 | 198.73 |
| 2007-09-07 | 987 | 1,021 | 971 | 993 | 192,269 | 204.28 |
| 2007-09-06 | 977 | 988 | 947 | 971 | 172,004 | 199.76 |
| 2007-09-05 | 1,021 | 1,022 | 974 | 977 | 260,551 | 200.99 |
| 2007-09-04 | 1,037 | 1,037 | 1,018 | 1,021 | 95,236 | 210.04 |
| 2007-09-03 | 1,056 | 1,056 | 1,018 | 1,025 | 133,670 | 210.86 |
| 2007-08-31 | 1,049 | 1,057 | 1,029 | 1,051 | 166,713 | 216.21 |
| 2007-08-30 | 1,047 | 1,050 | 1,024 | 1,039 | 117,697 | 213.74 |
| 2007-08-29 | 1,047 | 1,048 | 1,012 | 1,027 | 206,245 | 211.28 |
| 2007-08-28 | 1,075 | 1,080 | 1,047 | 1,055 | 97,532 | 217.04 |
| 2007-08-27 | 1,089 | 1,117 | 1,072 | 1,075 | 141,955 | 221.15 |
| 2007-08-24 | 1,092 | 1,102 | 1,050 | 1,069 | 160,224 | 219.92 |
| 2007-08-23 | 1,080 | 1,102 | 1,063 | 1,087 | 143,852 | 223.62 |
| 2007-08-22 | 1,040 | 1,047 | 1,019 | 1,033 | 130,275 | 212.51 |
| 2007-08-21 | 1,072 | 1,072 | 1,017 | 1,050 | 282,313 | 216.01 |
| 2007-08-20 | 1,087 | 1,101 | 1,056 | 1,072 | 165,914 | 220.53 |
| 2007-08-17 | 1,140 | 1,146 | 1,060 | 1,065 | 231,800 | 219.09 |
| 2007-08-16 | 1,137 | 1,137 | 1,071 | 1,102 | 154,035 | 226.70 |
| 2007-08-15 | 1,192 | 1,193 | 1,144 | 1,145 | 137,763 | 235.55 |
| 2007-08-14 | 1,167 | 1,201 | 1,154 | 1,195 | 157,728 | 245.84 |
| 2007-08-13 | 1,143 | 1,211 | 1,143 | 1,166 | 189,973 | 239.87 |
| 2007-08-10 | 1,202 | 1,202 | 1,119 | 1,140 | 149,343 | 234.52 |
| 2007-08-09 | 1,264 | 1,274 | 1,228 | 1,235 | 262,048 | 254.07 |
| 2007-08-08 | 1,293 | 1,320 | 1,268 | 1,279 | 162,420 | 263.12 |
| 2007-08-07 | 1,379 | 1,379 | 1,285 | 1,298 | 233,797 | 267.03 |
| 2007-08-06 | 1,302 | 1,311 | 1,283 | 1,299 | 88,148 | 267.23 |
| 2007-08-03 | 1,313 | 1,330 | 1,309 | 1,322 | 64,189 | 271.96 |
| 2007-08-02 | 1,282 | 1,322 | 1,277 | 1,317 | 60,396 | 270.93 |
| 2007-08-01 | 1,292 | 1,304 | 1,268 | 1,276 | 86,152 | 262.50 |
| 2007-07-31 | 1,313 | 1,313 | 1,292 | 1,310 | 54,007 | 269.49 |
| 2007-07-30 | 1,229 | 1,297 | 1,229 | 1,293 | 66,386 | 266 |
| 2007-07-27 | 1,242 | 1,275 | 1,222 | 1,261 | 81,859 | 259.41 |
| 2007-07-26 | 1,317 | 1,338 | 1,270 | 1,271 | 113,804 | 261.47 |
| 2007-07-25 | 1,306 | 1,316 | 1,295 | 1,309 | 89,246 | 269.29 |
| 2007-07-24 | 1,321 | 1,351 | 1,309 | 1,346 | 84,454 | 276.90 |
| 2007-07-23 | 1,302 | 1,322 | 1,265 | 1,274 | 66,485 | 262.09 |
| 2007-07-20 | 1,310 | 1,331 | 1,294 | 1,302 | 75,071 | 267.85 |
| 2007-07-19 | 1,333 | 1,350 | 1,307 | 1,319 | 59,897 | 271.35 |
| 2007-07-18 | 1,364 | 1,374 | 1,327 | 1,332 | 76,868 | 274.02 |
| 2007-07-17 | 1,397 | 1,397 | 1,368 | 1,375 | 48,616 | 282.87 |
| 2007-07-13 | 1,405 | 1,412 | 1,354 | 1,377 | 97,831 | 283.28 |
| 2007-07-12 | 1,419 | 1,427 | 1,367 | 1,379 | 101,625 | 283.69 |
| 2007-07-11 | 1,427 | 1,431 | 1,404 | 1,413 | 64,988 | 290.68 |
| 2007-07-10 | 1,501 | 1,501 | 1,435 | 1,443 | 62,592 | 296.86 |
| 2007-07-09 | 1,493 | 1,493 | 1,473 | 1,481 | 39,931 | 304.67 |
| 2007-07-06 | 1,502 | 1,503 | 1,467 | 1,480 | 65,587 | 304.47 |
| 2007-07-05 | 1,493 | 1,511 | 1,493 | 1,501 | 20,764 | 308.79 |
| 2007-07-04 | 1,534 | 1,535 | 1,489 | 1,493 | 74,971 | 307.14 |
| 2007-07-03 | 1,536 | 1,547 | 1,517 | 1,524 | 42,227 | 313.52 |
| 2007-07-02 | 1,544 | 1,552 | 1,535 | 1,549 | 36,238 | 318.66 |
| 2007-06-29 | 1,541 | 1,550 | 1,538 | 1,549 | 16,971 | 318.66 |
| 2007-06-28 | 1,527 | 1,536 | 1,525 | 1,529 | 14,176 | 314.55 |
| 2007-06-27 | 1,532 | 1,535 | 1,518 | 1,520 | 31,046 | 312.70 |
| 2007-06-26 | 1,527 | 1,541 | 1,527 | 1,533 | 12,678 | 315.37 |
| 2007-06-25 | 1,543 | 1,549 | 1,525 | 1,525 | 24,857 | 313.72 |
| 2007-06-22 | 1,559 | 1,573 | 1,531 | 1,543 | 24,857 | 317.43 |
| 2007-06-21 | 1,562 | 1,563 | 1,548 | 1,558 | 17,470 | 320.51 |
| 2007-06-20 | 1,580 | 1,580 | 1,553 | 1,558 | 29,349 | 320.51 |
| 2007-06-19 | 1,572 | 1,578 | 1,566 | 1,574 | 16,771 | 323.80 |
| 2007-06-18 | 1,552 | 1,573 | 1,545 | 1,566 | 35,639 | 322.16 |
| 2007-06-15 | 1,522 | 1,540 | 1,517 | 1,540 | 25,955 | 316.81 |
| 2007-06-14 | 1,533 | 1,542 | 1,517 | 1,527 | 25,256 | 314.14 |
| 2007-06-13 | 1,543 | 1,545 | 1,524 | 1,530 | 25,356 | 314.75 |
| 2007-06-12 | 1,578 | 1,583 | 1,547 | 1,555 | 26,654 | 319.90 |
| 2007-06-11 | 1,600 | 1,600 | 1,583 | 1,583 | 26,654 | 325.66 |
| 2007-06-08 | 1,593 | 1,602 | 1,583 | 1,585 | 37,535 | 326.07 |
| 2007-06-07 | 1,593 | 1,607 | 1,588 | 1,606 | 23,959 | 330.39 |
| 2007-06-06 | 1,602 | 1,611 | 1,594 | 1,602 | 41,229 | 329.57 |
| 2007-06-05 | 1,587 | 1,596 | 1,576 | 1,580 | 38,434 | 325.04 |
| 2007-06-04 | 1,591 | 1,595 | 1,581 | 1,587 | 50,513 | 326.48 |
| 2007-06-01 | 1,611 | 1,619 | 1,589 | 1,591 | 57,301 | 327.30 |
| 2007-05-31 | 1,624 | 1,625 | 1,605 | 1,608 | 16,472 | 330.80 |
| 2007-05-30 | 1,615 | 1,625 | 1,606 | 1,622 | 25,656 | 333.68 |
| 2007-05-29 | 1,595 | 1,606 | 1,592 | 1,606 | 18,967 | 330.39 |
| 2007-05-28 | 1,631 | 1,631 | 1,589 | 1,598 | 22,162 | 328.74 |
| 2007-05-25 | 1,623 | 1,623 | 1,604 | 1,612 | 14,775 | 331.62 |
| 2007-05-24 | 1,629 | 1,647 | 1,629 | 1,644 | 9,883 | 338.21 |
| 2007-05-23 | 1,642 | 1,653 | 1,635 | 1,641 | 28,850 | 337.59 |
| 2007-05-22 | 1,646 | 1,646 | 1,614 | 1,643 | 31,446 | 338 |
| 2007-05-21 | 1,646 | 1,646 | 1,621 | 1,626 | 16,671 | 334.50 |
| 2007-05-18 | 1,621 | 1,628 | 1,593 | 1,616 | 23,160 | 332.45 |
| 2007-05-17 | 1,642 | 1,642 | 1,606 | 1,614 | 21,762 | 332.03 |
| 2007-05-16 | 1,619 | 1,620 | 1,606 | 1,620 | 14,775 | 333.27 |
| 2007-05-15 | 1,647 | 1,649 | 1,609 | 1,628 | 42,227 | 334.91 |
| 2007-05-14 | 1,613 | 1,635 | 1,613 | 1,624 | 27,053 | 334.09 |
| 2007-05-11 | 1,604 | 1,604 | 1,586 | 1,595 | 16,671 | 328.12 |
| 2007-05-10 | 1,624 | 1,633 | 1,609 | 1,613 | 15,573 | 331.83 |
| 2007-05-09 | 1,610 | 1,622 | 1,609 | 1,616 | 11,580 | 332.45 |
| 2007-05-08 | 1,633 | 1,633 | 1,611 | 1,613 | 17,570 | 331.83 |
| 2007-05-07 | 1,623 | 1,633 | 1,621 | 1,630 | 30,048 | 335.33 |
| 2007-05-02 | 1,593 | 1,607 | 1,593 | 1,605 | 18,967 | 330.18 |
| 2007-05-01 | 1,615 | 1,615 | 1,588 | 1,607 | 19,067 | 330.59 |
| 2007-04-27 | 1,600 | 1,618 | 1,598 | 1,615 | 16,671 | 332.24 |
| 2007-04-26 | 1,602 | 1,618 | 1,578 | 1,616 | 16,472 | 332.45 |
| 2007-04-25 | 1,604 | 1,604 | 1,584 | 1,597 | 11,181 | 328.54 |
| 2007-04-24 | 1,583 | 1,608 | 1,578 | 1,604 | 7,587 | 329.98 |
| 2007-04-23 | 1,603 | 1,626 | 1,584 | 1,595 | 23,959 | 328.12 |
| 2007-04-20 | 1,631 | 1,631 | 1,591 | 1,595 | 34,141 | 328.12 |
| 2007-04-19 | 1,638 | 1,638 | 1,603 | 1,621 | 27,453 | 333.47 |
| 2007-04-18 | 1,591 | 1,643 | 1,591 | 1,638 | 44,923 | 336.97 |
| 2007-04-17 | 1,606 | 1,617 | 1,580 | 1,590 | 36,537 | 327.10 |
| 2007-04-16 | 1,623 | 1,623 | 1,603 | 1,621 | 26,155 | 333.47 |
| 2007-04-13 | 1,623 | 1,624 | 1,598 | 1,606 | 28,052 | 330.39 |
| 2007-04-12 | 1,621 | 1,635 | 1,609 | 1,623 | 25,955 | 333.89 |
| 2007-04-11 | 1,634 | 1,644 | 1,618 | 1,623 | 25,157 | 333.89 |
| 2007-04-10 | 1,643 | 1,643 | 1,631 | 1,638 | 30,547 | 336.97 |
| 2007-04-09 | 1,624 | 1,642 | 1,623 | 1,642 | 32,544 | 337.79 |
| 2007-04-06 | 1,636 | 1,669 | 1,619 | 1,624 | 35,439 | 334.09 |
| 2007-04-05 | 1,654 | 1,660 | 1,640 | 1,642 | 19,766 | 337.79 |
| 2007-04-04 | 1,660 | 1,677 | 1,646 | 1,663 | 41,728 | 342.11 |
| 2007-04-03 | 1,658 | 1,658 | 1,637 | 1,638 | 32,244 | 336.97 |
| 2007-04-02 | 1,678 | 1,690 | 1,632 | 1,632 | 48,417 | 335.74 |
| 2007-03-30 | 1,644 | 1,681 | 1,641 | 1,671 | 39,532 | 343.76 |
| 2007-03-29 | 1,640 | 1,642 | 1,616 | 1,621 | 33,842 | 333.47 |
| 2007-03-28 | 1,627 | 1,662 | 1,626 | 1,650 | 81,959 | 339.44 |
| 2007-03-27 | 1,613 | 1,629 | 1,604 | 1,608 | 55,604 | 330.80 |
| 2007-03-26 | 1,628 | 1,649 | 1,626 | 1,648 | 115,701 | 339.03 |
| 2007-03-23 | 1,663 | 1,669 | 1,629 | 1,632 | 213,432 | 335.74 |
| 2007-03-22 | 1,675 | 1,710 | 1,665 | 1,665 | 59,697 | 342.53 |
| 2007-03-20 | 1,676 | 1,692 | 1,662 | 1,662 | 61,195 | 341.91 |
| 2007-03-19 | 1,672 | 1,687 | 1,654 | 1,657 | 37,236 | 340.88 |
| 2007-03-16 | 1,661 | 1,680 | 1,661 | 1,665 | 44,723 | 342.53 |
| 2007-03-15 | 1,674 | 1,683 | 1,652 | 1,652 | 32,644 | 339.85 |
| 2007-03-14 | 1,686 | 1,686 | 1,654 | 1,654 | 36,837 | 340.26 |
| 2007-03-13 | 1,713 | 1,716 | 1,682 | 1,691 | 32,145 | 347.87 |
| 2007-03-12 | 1,746 | 1,746 | 1,713 | 1,730 | 35,139 | 355.90 |
| 2007-03-09 | 1,703 | 1,768 | 1,703 | 1,716 | 37,036 | 353.02 |
| 2007-03-08 | 1,668 | 1,719 | 1,664 | 1,719 | 24,258 | 353.63 |
| 2007-03-07 | 1,693 | 1,720 | 1,666 | 1,676 | 32,244 | 344.79 |
| 2007-03-06 | 1,643 | 1,714 | 1,643 | 1,693 | 14,575 | 348.29 |
| 2007-03-05 | 1,734 | 1,734 | 1,666 | 1,672 | 16,971 | 343.97 |
| 2007-03-02 | 1,724 | 1,757 | 1,715 | 1,740 | 29,849 | 357.95 |
| 2007-03-01 | 1,749 | 1,775 | 1,713 | 1,723 | 26,255 | 354.46 |
| 2007-02-28 | 1,703 | 1,767 | 1,693 | 1,745 | 31,446 | 358.98 |
| 2007-02-27 | 1,793 | 1,808 | 1,774 | 1,788 | 23,060 | 367.83 |
| 2007-02-26 | 1,804 | 1,833 | 1,793 | 1,798 | 32,344 | 369.89 |
| 2007-02-23 | 1,787 | 1,802 | 1,787 | 1,801 | 30,348 | 370.50 |
| 2007-02-22 | 1,793 | 1,803 | 1,783 | 1,785 | 19,466 | 367.21 |
| 2007-02-21 | 1,795 | 1,801 | 1,783 | 1,791 | 17,769 | 368.45 |
| 2007-02-20 | 1,808 | 1,809 | 1,783 | 1,799 | 18,768 | 370.09 |
| 2007-02-19 | 1,793 | 1,818 | 1,793 | 1,806 | 11,979 | 371.53 |
| 2007-02-16 | 1,853 | 1,853 | 1,798 | 1,803 | 23,659 | 370.91 |
| 2007-02-15 | 1,871 | 1,880 | 1,829 | 1,834 | 30,248 | 377.29 |
| 2007-02-14 | 1,879 | 1,879 | 1,845 | 1,849 | 43,725 | 380.38 |
| 2007-02-13 | 1,785 | 1,836 | 1,785 | 1,818 | 19,267 | 374 |
| 2007-02-09 | 1,787 | 1,811 | 1,744 | 1,806 | 10,781 | 371.53 |
| 2007-02-08 | 1,815 | 1,825 | 1,779 | 1,787 | 15,573 | 367.62 |
| 2007-02-07 | 1,806 | 1,845 | 1,804 | 1,814 | 14,176 | 373.18 |
| 2007-02-06 | 1,791 | 1,809 | 1,779 | 1,807 | 10,482 | 371.74 |
| 2007-02-05 | 1,832 | 1,832 | 1,773 | 1,774 | 33,842 | 364.95 |
| 2007-02-02 | 1,852 | 1,853 | 1,808 | 1,829 | 38,034 | 376.26 |
| 2007-02-01 | 1,823 | 1,852 | 1,816 | 1,852 | 12,978 | 381 |
| 2007-01-31 | 1,854 | 1,854 | 1,811 | 1,825 | 13,577 | 375.44 |
| 2007-01-30 | 1,854 | 1,863 | 1,835 | 1,835 | 17,071 | 377.50 |
| 2007-01-29 | 1,841 | 1,871 | 1,833 | 1,850 | 10,482 | 380.58 |
| 2007-01-26 | 1,836 | 1,842 | 1,789 | 1,840 | 18,967 | 378.53 |
| 2007-01-25 | 1,854 | 1,865 | 1,840 | 1,844 | 14,475 | 379.35 |
| 2007-01-24 | 1,888 | 1,888 | 1,846 | 1,868 | 15,972 | 384.29 |
| 2007-01-23 | 1,898 | 1,901 | 1,868 | 1,874 | 13,976 | 385.52 |
| 2007-01-22 | 1,875 | 1,887 | 1,860 | 1,882 | 26,055 | 387.17 |
| 2007-01-19 | 1,825 | 1,869 | 1,823 | 1,869 | 23,060 | 384.49 |
| 2007-01-18 | 1,784 | 1,838 | 1,784 | 1,825 | 29,150 | 375.44 |
| 2007-01-17 | 1,802 | 1,808 | 1,773 | 1,800 | 14,076 | 370.30 |
| 2007-01-16 | 1,839 | 1,843 | 1,794 | 1,797 | 31,146 | 369.68 |
| 2007-01-15 | 1,747 | 1,799 | 1,747 | 1,779 | 18,269 | 365.98 |
| 2007-01-12 | 1,718 | 1,755 | 1,713 | 1,747 | 23,859 | 359.39 |
| 2007-01-11 | 1,753 | 1,774 | 1,714 | 1,720 | 20,764 | 353.84 |
| 2007-01-10 | 1,823 | 1,823 | 1,728 | 1,752 | 28,850 | 360.42 |
| 2007-01-09 | 1,796 | 1,818 | 1,780 | 1,805 | 10,282 | 371.33 |
| 2007-01-05 | 1,842 | 1,842 | 1,793 | 1,796 | 25,057 | 369.47 |
| 2007-01-04 | 1,851 | 1,851 | 1,813 | 1,824 | 9,583 | 375.24 |
分割・併合履歴 ： [2013-06-26]1株→4株 [2010-06-18]1株→0.988株 [2010-03-29]1株→1.23株 [2003-03-26]1株→2株
