9020 東日本旅客鉄道(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 | 926,000 | 928,000 | 910,000 | 922,000 | 6,958 | 3,073.33 |
| 2007-12-27 | 942,000 | 948,000 | 934,000 | 936,000 | 10,097 | 3,120 |
| 2007-12-26 | 941,000 | 942,000 | 932,000 | 937,000 | 5,489 | 3,123.33 |
| 2007-12-25 | 927,000 | 933,000 | 924,000 | 932,000 | 5,519 | 3,106.67 |
| 2007-12-21 | 925,000 | 934,000 | 922,000 | 923,000 | 9,171 | 3,076.67 |
| 2007-12-20 | 926,000 | 930,000 | 919,000 | 928,000 | 10,190 | 3,093.33 |
| 2007-12-19 | 927,000 | 930,000 | 919,000 | 919,000 | 15,522 | 3,063.33 |
| 2007-12-18 | 931,000 | 939,000 | 918,000 | 938,000 | 13,587 | 3,126.67 |
| 2007-12-17 | 941,000 | 947,000 | 931,000 | 937,000 | 8,864 | 3,123.33 |
| 2007-12-14 | 945,000 | 948,000 | 932,000 | 938,000 | 18,768 | 3,126.67 |
| 2007-12-13 | 941,000 | 941,000 | 925,000 | 930,000 | 11,916 | 3,100 |
| 2007-12-12 | 954,000 | 956,000 | 939,000 | 945,000 | 12,609 | 3,150 |
| 2007-12-11 | 965,000 | 969,000 | 960,000 | 964,000 | 10,528 | 3,213.33 |
| 2007-12-10 | 951,000 | 956,000 | 939,000 | 944,000 | 9,916 | 3,146.67 |
| 2007-12-07 | 955,000 | 965,000 | 949,000 | 955,000 | 7,513 | 3,183.33 |
| 2007-12-06 | 965,000 | 965,000 | 953,000 | 958,000 | 14,016 | 3,193.33 |
| 2007-12-05 | 934,000 | 967,000 | 932,000 | 959,000 | 24,585 | 3,196.67 |
| 2007-12-04 | 920,000 | 936,000 | 919,000 | 928,000 | 12,273 | 3,093.33 |
| 2007-12-03 | 927,000 | 927,000 | 918,000 | 922,000 | 8,464 | 3,073.33 |
| 2007-11-30 | 920,000 | 925,000 | 911,000 | 918,000 | 16,485 | 3,060 |
| 2007-11-29 | 925,000 | 936,000 | 922,000 | 925,000 | 12,287 | 3,083.33 |
| 2007-11-28 | 940,000 | 942,000 | 924,000 | 935,000 | 9,518 | 3,116.67 |
| 2007-11-27 | 923,000 | 947,000 | 911,000 | 944,000 | 12,337 | 3,146.67 |
| 2007-11-26 | 923,000 | 946,000 | 916,000 | 929,000 | 18,729 | 3,096.67 |
| 2007-11-22 | 912,000 | 921,000 | 906,000 | 915,000 | 22,810 | 3,050 |
| 2007-11-21 | 927,000 | 937,000 | 925,000 | 932,000 | 17,264 | 3,106.67 |
| 2007-11-20 | 920,000 | 941,000 | 920,000 | 935,000 | 28,924 | 3,116.67 |
| 2007-11-19 | 919,000 | 923,000 | 903,000 | 908,000 | 12,044 | 3,026.67 |
| 2007-11-16 | 880,000 | 911,000 | 877,000 | 905,000 | 16,712 | 3,016.67 |
| 2007-11-15 | 900,000 | 906,000 | 893,000 | 896,000 | 12,329 | 2,986.67 |
| 2007-11-14 | 907,000 | 909,000 | 900,000 | 903,000 | 12,732 | 3,010 |
| 2007-11-13 | 901,000 | 909,000 | 892,000 | 900,000 | 12,368 | 3,000 |
| 2007-11-12 | 911,000 | 918,000 | 894,000 | 901,000 | 16,014 | 3,003.33 |
| 2007-11-09 | 930,000 | 931,000 | 915,000 | 920,000 | 14,308 | 3,066.67 |
| 2007-11-08 | 932,000 | 934,000 | 924,000 | 930,000 | 16,116 | 3,100 |
| 2007-11-07 | 968,000 | 971,000 | 949,000 | 953,000 | 15,370 | 3,176.67 |
| 2007-11-06 | 956,000 | 974,000 | 953,000 | 968,000 | 12,033 | 3,226.67 |
| 2007-11-05 | 960,000 | 976,000 | 960,000 | 972,000 | 16,148 | 3,240 |
| 2007-11-02 | 950,000 | 964,000 | 943,000 | 957,000 | 12,243 | 3,190 |
| 2007-11-01 | 943,000 | 964,000 | 943,000 | 960,000 | 18,443 | 3,200 |
| 2007-10-31 | 936,000 | 949,000 | 932,000 | 947,000 | 10,644 | 3,156.67 |
| 2007-10-30 | 943,000 | 946,000 | 932,000 | 936,000 | 16,823 | 3,120 |
| 2007-10-29 | 940,000 | 942,000 | 935,000 | 939,000 | 10,705 | 3,130 |
| 2007-10-26 | 921,000 | 932,000 | 918,000 | 930,000 | 13,978 | 3,100 |
| 2007-10-25 | 911,000 | 917,000 | 907,000 | 911,000 | 10,797 | 3,036.67 |
| 2007-10-24 | 911,000 | 915,000 | 900,000 | 905,000 | 12,747 | 3,016.67 |
| 2007-10-23 | 908,000 | 920,000 | 902,000 | 917,000 | 8,729 | 3,056.67 |
| 2007-10-22 | 905,000 | 916,000 | 900,000 | 914,000 | 11,305 | 3,046.67 |
| 2007-10-19 | 935,000 | 935,000 | 920,000 | 925,000 | 15,854 | 3,083.33 |
| 2007-10-18 | 918,000 | 939,000 | 917,000 | 935,000 | 14,030 | 3,116.67 |
| 2007-10-17 | 919,000 | 922,000 | 899,000 | 917,000 | 14,515 | 3,056.67 |
| 2007-10-16 | 933,000 | 936,000 | 906,000 | 912,000 | 17,798 | 3,040 |
| 2007-10-15 | 942,000 | 945,000 | 936,000 | 943,000 | 12,768 | 3,143.33 |
| 2007-10-12 | 928,000 | 935,000 | 926,000 | 928,000 | 10,344 | 3,093.33 |
| 2007-10-11 | 917,000 | 930,000 | 914,000 | 927,000 | 10,183 | 3,090 |
| 2007-10-10 | 915,000 | 918,000 | 912,000 | 916,000 | 5,571 | 3,053.33 |
| 2007-10-09 | 911,000 | 919,000 | 908,000 | 914,000 | 9,111 | 3,046.67 |
| 2007-10-05 | 925,000 | 928,000 | 917,000 | 917,000 | 8,704 | 3,056.67 |
| 2007-10-04 | 920,000 | 924,000 | 916,000 | 924,000 | 7,095 | 3,080 |
| 2007-10-03 | 917,000 | 925,000 | 916,000 | 924,000 | 16,091 | 3,080 |
| 2007-10-02 | 914,000 | 919,000 | 912,000 | 916,000 | 11,252 | 3,053.33 |
| 2007-10-01 | 896,000 | 908,000 | 894,000 | 908,000 | 7,956 | 3,026.67 |
| 2007-09-28 | 894,000 | 906,000 | 891,000 | 906,000 | 10,334 | 3,020 |
| 2007-09-27 | 887,000 | 905,000 | 887,000 | 892,000 | 13,448 | 2,973.33 |
| 2007-09-26 | 891,000 | 895,000 | 886,000 | 889,000 | 6,472 | 2,963.33 |
| 2007-09-25 | 871,000 | 884,000 | 871,000 | 879,000 | 11,694 | 2,930 |
| 2007-09-21 | 885,000 | 892,000 | 880,000 | 886,000 | 9,183 | 2,953.33 |
| 2007-09-20 | 896,000 | 901,000 | 893,000 | 895,000 | 12,386 | 2,983.33 |
| 2007-09-19 | 891,000 | 900,000 | 887,000 | 890,000 | 9,327 | 2,966.67 |
| 2007-09-18 | 879,000 | 883,000 | 871,000 | 873,000 | 12,788 | 2,910 |
| 2007-09-14 | 886,000 | 887,000 | 872,000 | 883,000 | 21,539 | 2,943.33 |
| 2007-09-13 | 899,000 | 904,000 | 888,000 | 888,000 | 15,681 | 2,960 |
| 2007-09-12 | 916,000 | 916,000 | 902,000 | 909,000 | 12,175 | 3,030 |
| 2007-09-11 | 894,000 | 920,000 | 887,000 | 915,000 | 17,734 | 3,050 |
| 2007-09-10 | 881,000 | 898,000 | 879,000 | 893,000 | 8,965 | 2,976.67 |
| 2007-09-07 | 890,000 | 900,000 | 888,000 | 894,000 | 12,721 | 2,980 |
| 2007-09-06 | 895,000 | 905,000 | 888,000 | 897,000 | 12,193 | 2,990 |
| 2007-09-05 | 917,000 | 918,000 | 893,000 | 896,000 | 16,084 | 2,986.67 |
| 2007-09-04 | 911,000 | 922,000 | 911,000 | 913,000 | 7,637 | 3,043.33 |
| 2007-09-03 | 910,000 | 918,000 | 910,000 | 918,000 | 8,096 | 3,060 |
| 2007-08-31 | 913,000 | 923,000 | 909,000 | 923,000 | 11,820 | 3,076.67 |
| 2007-08-30 | 924,000 | 925,000 | 909,000 | 914,000 | 11,110 | 3,046.67 |
| 2007-08-29 | 914,000 | 924,000 | 906,000 | 922,000 | 16,900 | 3,073.33 |
| 2007-08-28 | 907,000 | 918,000 | 903,000 | 914,000 | 11,860 | 3,046.67 |
| 2007-08-27 | 907,000 | 914,000 | 901,000 | 906,000 | 9,546 | 3,020 |
| 2007-08-24 | 906,000 | 917,000 | 906,000 | 914,000 | 9,651 | 3,046.67 |
| 2007-08-23 | 900,000 | 918,000 | 899,000 | 913,000 | 17,476 | 3,043.33 |
| 2007-08-22 | 895,000 | 913,000 | 894,000 | 910,000 | 17,124 | 3,033.33 |
| 2007-08-21 | 891,000 | 898,000 | 884,000 | 885,000 | 12,217 | 2,950 |
| 2007-08-20 | 882,000 | 894,000 | 882,000 | 886,000 | 18,312 | 2,953.33 |
| 2007-08-17 | 895,000 | 908,000 | 885,000 | 888,000 | 45,420 | 2,960 |
| 2007-08-16 | 858,000 | 871,000 | 857,000 | 865,000 | 24,857 | 2,883.33 |
| 2007-08-15 | 861,000 | 870,000 | 856,000 | 860,000 | 12,578 | 2,866.67 |
| 2007-08-14 | 864,000 | 865,000 | 852,000 | 862,000 | 8,834 | 2,873.33 |
| 2007-08-13 | 865,000 | 867,000 | 857,000 | 865,000 | 11,373 | 2,883.33 |
| 2007-08-10 | 875,000 | 884,000 | 867,000 | 875,000 | 14,456 | 2,916.67 |
| 2007-08-09 | 902,000 | 915,000 | 882,000 | 885,000 | 18,408 | 2,950 |
| 2007-08-08 | 894,000 | 900,000 | 885,000 | 900,000 | 10,055 | 3,000 |
| 2007-08-07 | 893,000 | 900,000 | 888,000 | 894,000 | 9,573 | 2,980 |
| 2007-08-06 | 874,000 | 899,000 | 867,000 | 893,000 | 9,981 | 2,976.67 |
| 2007-08-03 | 878,000 | 885,000 | 872,000 | 880,000 | 15,669 | 2,933.33 |
| 2007-08-02 | 881,000 | 886,000 | 871,000 | 884,000 | 16,613 | 2,946.67 |
| 2007-08-01 | 883,000 | 890,000 | 880,000 | 886,000 | 16,735 | 2,953.33 |
| 2007-07-31 | 889,000 | 896,000 | 881,000 | 884,000 | 13,819 | 2,946.67 |
| 2007-07-30 | 887,000 | 891,000 | 878,000 | 885,000 | 21,701 | 2,950 |
| 2007-07-27 | 892,000 | 898,000 | 887,000 | 897,000 | 14,707 | 2,990 |
| 2007-07-26 | 905,000 | 921,000 | 899,000 | 904,000 | 12,207 | 3,013.33 |
| 2007-07-25 | 904,000 | 908,000 | 893,000 | 905,000 | 9,194 | 3,016.67 |
| 2007-07-24 | 907,000 | 908,000 | 893,000 | 906,000 | 13,968 | 3,020 |
| 2007-07-23 | 918,000 | 919,000 | 905,000 | 906,000 | 9,846 | 3,020 |
| 2007-07-20 | 919,000 | 924,000 | 913,000 | 920,000 | 7,903 | 3,066.67 |
| 2007-07-19 | 914,000 | 922,000 | 912,000 | 918,000 | 12,631 | 3,060 |
| 2007-07-18 | 908,000 | 915,000 | 904,000 | 908,000 | 13,431 | 3,026.67 |
| 2007-07-17 | 910,000 | 912,000 | 904,000 | 911,000 | 9,485 | 3,036.67 |
| 2007-07-13 | 909,000 | 909,000 | 902,000 | 904,000 | 15,109 | 3,013.33 |
| 2007-07-12 | 904,000 | 914,000 | 901,000 | 905,000 | 13,469 | 3,016.67 |
| 2007-07-11 | 911,000 | 911,000 | 903,000 | 905,000 | 12,103 | 3,016.67 |
| 2007-07-10 | 915,000 | 916,000 | 908,000 | 910,000 | 16,512 | 3,033.33 |
| 2007-07-09 | 935,000 | 935,000 | 920,000 | 923,000 | 10,677 | 3,076.67 |
| 2007-07-06 | 939,000 | 939,000 | 927,000 | 931,000 | 10,953 | 3,103.33 |
| 2007-07-05 | 929,000 | 938,000 | 924,000 | 930,000 | 15,243 | 3,100 |
| 2007-07-04 | 931,000 | 940,000 | 930,000 | 933,000 | 12,050 | 3,110 |
| 2007-07-03 | 949,000 | 955,000 | 937,000 | 941,000 | 13,322 | 3,136.67 |
| 2007-07-02 | 951,000 | 953,000 | 943,000 | 949,000 | 13,404 | 3,163.33 |
| 2007-06-29 | 925,000 | 952,000 | 925,000 | 950,000 | 26,496 | 3,166.67 |
| 2007-06-28 | 919,000 | 930,000 | 916,000 | 927,000 | 21,495 | 3,090 |
| 2007-06-27 | 916,000 | 923,000 | 904,000 | 906,000 | 22,082 | 3,020 |
| 2007-06-26 | 909,000 | 917,000 | 906,000 | 916,000 | 11,265 | 3,053.33 |
| 2007-06-25 | 902,000 | 912,000 | 901,000 | 907,000 | 10,811 | 3,023.33 |
| 2007-06-22 | 912,000 | 913,000 | 902,000 | 906,000 | 15,462 | 3,020 |
| 2007-06-21 | 916,000 | 916,000 | 912,000 | 913,000 | 16,432 | 3,043.33 |
| 2007-06-20 | 925,000 | 925,000 | 919,000 | 919,000 | 8,948 | 3,063.33 |
| 2007-06-19 | 930,000 | 930,000 | 917,000 | 921,000 | 11,845 | 3,070 |
| 2007-06-18 | 921,000 | 939,000 | 921,000 | 935,000 | 13,364 | 3,116.67 |
| 2007-06-15 | 922,000 | 925,000 | 917,000 | 919,000 | 10,169 | 3,063.33 |
| 2007-06-14 | 922,000 | 927,000 | 915,000 | 919,000 | 9,613 | 3,063.33 |
| 2007-06-13 | 925,000 | 925,000 | 914,000 | 921,000 | 14,981 | 3,070 |
| 2007-06-12 | 945,000 | 945,000 | 930,000 | 933,000 | 14,356 | 3,110 |
| 2007-06-11 | 932,000 | 944,000 | 929,000 | 944,000 | 10,393 | 3,146.67 |
| 2007-06-08 | 934,000 | 937,000 | 925,000 | 929,000 | 18,086 | 3,096.67 |
| 2007-06-07 | 933,000 | 944,000 | 933,000 | 942,000 | 8,637 | 3,140 |
| 2007-06-06 | 948,000 | 951,000 | 935,000 | 940,000 | 14,859 | 3,133.33 |
| 2007-06-05 | 954,000 | 955,000 | 947,000 | 953,000 | 6,876 | 3,176.67 |
| 2007-06-04 | 956,000 | 957,000 | 947,000 | 952,000 | 10,114 | 3,173.33 |
| 2007-06-01 | 948,000 | 958,000 | 946,000 | 948,000 | 13,044 | 3,160 |
| 2007-05-31 | 930,000 | 943,000 | 926,000 | 940,000 | 12,371 | 3,133.33 |
| 2007-05-30 | 931,000 | 939,000 | 922,000 | 930,000 | 12,070 | 3,100 |
| 2007-05-29 | 925,000 | 935,000 | 924,000 | 932,000 | 8,515 | 3,106.67 |
| 2007-05-28 | 925,000 | 934,000 | 924,000 | 931,000 | 10,680 | 3,103.33 |
| 2007-05-25 | 930,000 | 930,000 | 918,000 | 923,000 | 15,190 | 3,076.67 |
| 2007-05-24 | 949,000 | 950,000 | 933,000 | 936,000 | 23,295 | 3,120 |
| 2007-05-23 | 965,000 | 975,000 | 954,000 | 959,000 | 14,488 | 3,196.67 |
| 2007-05-22 | 952,000 | 967,000 | 943,000 | 964,000 | 13,844 | 3,213.33 |
| 2007-05-21 | 961,000 | 963,000 | 951,000 | 951,000 | 9,254 | 3,170 |
| 2007-05-18 | 954,000 | 963,000 | 951,000 | 958,000 | 9,473 | 3,193.33 |
| 2007-05-17 | 947,000 | 958,000 | 947,000 | 950,000 | 11,532 | 3,166.67 |
| 2007-05-16 | 949,000 | 954,000 | 941,000 | 947,000 | 15,424 | 3,156.67 |
| 2007-05-15 | 967,000 | 972,000 | 955,000 | 955,000 | 8,603 | 3,183.33 |
| 2007-05-14 | 970,000 | 979,000 | 967,000 | 967,000 | 11,531 | 3,223.33 |
| 2007-05-11 | 970,000 | 973,000 | 959,000 | 966,000 | 10,415 | 3,220 |
| 2007-05-10 | 987,000 | 991,000 | 973,000 | 974,000 | 12,742 | 3,246.67 |
| 2007-05-09 | 987,000 | 991,000 | 980,000 | 985,000 | 13,159 | 3,283.33 |
| 2007-05-08 | 978,000 | 991,000 | 974,000 | 984,000 | 20,931 | 3,280 |
| 2007-05-07 | 975,000 | 987,000 | 970,000 | 973,000 | 18,469 | 3,243.33 |
| 2007-05-02 | 964,000 | 971,000 | 960,000 | 969,000 | 10,861 | 3,230 |
| 2007-05-01 | 971,000 | 974,000 | 963,000 | 963,000 | 12,615 | 3,210 |
| 2007-04-27 | 988,000 | 1,000,000 | 973,000 | 973,000 | 16,971 | 3,243.33 |
| 2007-04-26 | 972,000 | 995,000 | 971,000 | 987,000 | 16,437 | 3,290 |
| 2007-04-25 | 980,000 | 981,000 | 967,000 | 967,000 | 16,267 | 3,223.33 |
| 2007-04-24 | 981,000 | 996,000 | 977,000 | 984,000 | 15,299 | 3,280 |
| 2007-04-23 | 998,000 | 1,010,000 | 984,000 | 987,000 | 27,533 | 3,290 |
| 2007-04-20 | 990,000 | 999,000 | 986,000 | 990,000 | 19,284 | 3,300 |
| 2007-04-19 | 988,000 | 997,000 | 977,000 | 992,000 | 29,693 | 3,306.67 |
| 2007-04-18 | 987,000 | 1,010,000 | 980,000 | 998,000 | 35,526 | 3,326.67 |
| 2007-04-17 | 995,000 | 997,000 | 974,000 | 988,000 | 41,344 | 3,293.33 |
| 2007-04-16 | 971,000 | 1,010,000 | 965,000 | 1,000,000 | 44,623 | 3,333.33 |
| 2007-04-13 | 967,000 | 976,000 | 955,000 | 961,000 | 24,312 | 3,203.33 |
| 2007-04-12 | 968,000 | 969,000 | 954,000 | 962,000 | 26,229 | 3,206.67 |
| 2007-04-11 | 943,000 | 974,000 | 942,000 | 971,000 | 53,320 | 3,236.67 |
| 2007-04-10 | 933,000 | 933,000 | 926,000 | 930,000 | 6,748 | 3,100 |
| 2007-04-09 | 920,000 | 935,000 | 920,000 | 933,000 | 9,630 | 3,110 |
| 2007-04-06 | 910,000 | 922,000 | 910,000 | 915,000 | 9,442 | 3,050 |
| 2007-04-05 | 924,000 | 925,000 | 907,000 | 911,000 | 9,252 | 3,036.67 |
| 2007-04-04 | 927,000 | 931,000 | 921,000 | 928,000 | 10,293 | 3,093.33 |
| 2007-04-03 | 904,000 | 922,000 | 903,000 | 919,000 | 14,378 | 3,063.33 |
| 2007-04-02 | 920,000 | 927,000 | 894,000 | 894,000 | 11,897 | 2,980 |
| 2007-03-30 | 924,000 | 933,000 | 918,000 | 918,000 | 11,159 | 3,060 |
| 2007-03-29 | 925,000 | 934,000 | 916,000 | 922,000 | 10,213 | 3,073.33 |
| 2007-03-28 | 923,000 | 940,000 | 918,000 | 928,000 | 18,342 | 3,093.33 |
| 2007-03-27 | 928,000 | 931,000 | 916,000 | 922,000 | 8,596 | 3,073.33 |
| 2007-03-26 | 935,000 | 943,000 | 925,000 | 931,000 | 13,184 | 3,103.33 |
| 2007-03-23 | 923,000 | 944,000 | 923,000 | 942,000 | 21,035 | 3,140 |
| 2007-03-22 | 930,000 | 932,000 | 919,000 | 922,000 | 10,752 | 3,073.33 |
| 2007-03-20 | 923,000 | 934,000 | 919,000 | 926,000 | 11,394 | 3,086.67 |
| 2007-03-19 | 908,000 | 920,000 | 907,000 | 920,000 | 9,960 | 3,066.67 |
| 2007-03-16 | 913,000 | 927,000 | 904,000 | 918,000 | 15,068 | 3,060 |
| 2007-03-15 | 918,000 | 928,000 | 915,000 | 920,000 | 9,424 | 3,066.67 |
| 2007-03-14 | 907,000 | 917,000 | 902,000 | 913,000 | 18,074 | 3,043.33 |
| 2007-03-13 | 933,000 | 941,000 | 925,000 | 927,000 | 10,446 | 3,090 |
| 2007-03-12 | 948,000 | 949,000 | 928,000 | 933,000 | 16,281 | 3,110 |
| 2007-03-09 | 940,000 | 946,000 | 931,000 | 941,000 | 32,701 | 3,136.67 |
| 2007-03-08 | 900,000 | 935,000 | 900,000 | 932,000 | 23,426 | 3,106.67 |
| 2007-03-07 | 896,000 | 904,000 | 891,000 | 900,000 | 22,663 | 3,000 |
| 2007-03-06 | 885,000 | 903,000 | 882,000 | 900,000 | 18,505 | 3,000 |
| 2007-03-05 | 899,000 | 907,000 | 885,000 | 888,000 | 26,027 | 2,960 |
| 2007-03-02 | 893,000 | 908,000 | 891,000 | 903,000 | 19,163 | 3,010 |
| 2007-03-01 | 908,000 | 908,000 | 889,000 | 897,000 | 15,864 | 2,990 |
| 2007-02-28 | 892,000 | 916,000 | 882,000 | 908,000 | 26,429 | 3,026.67 |
| 2007-02-27 | 936,000 | 944,000 | 927,000 | 941,000 | 16,673 | 3,136.67 |
| 2007-02-26 | 917,000 | 935,000 | 917,000 | 935,000 | 18,871 | 3,116.67 |
| 2007-02-23 | 910,000 | 918,000 | 905,000 | 917,000 | 13,900 | 3,056.67 |
| 2007-02-22 | 912,000 | 918,000 | 906,000 | 910,000 | 15,155 | 3,033.33 |
| 2007-02-21 | 888,000 | 908,000 | 885,000 | 902,000 | 14,838 | 3,006.67 |
| 2007-02-20 | 906,000 | 907,000 | 889,000 | 898,000 | 12,865 | 2,993.33 |
| 2007-02-19 | 915,000 | 918,000 | 899,000 | 904,000 | 13,323 | 3,013.33 |
| 2007-02-16 | 933,000 | 940,000 | 918,000 | 921,000 | 20,263 | 3,070 |
| 2007-02-15 | 926,000 | 934,000 | 917,000 | 933,000 | 17,956 | 3,110 |
| 2007-02-14 | 910,000 | 924,000 | 906,000 | 919,000 | 13,579 | 3,063.33 |
| 2007-02-13 | 898,000 | 910,000 | 893,000 | 908,000 | 13,638 | 3,026.67 |
| 2007-02-09 | 891,000 | 902,000 | 883,000 | 899,000 | 17,098 | 2,996.67 |
| 2007-02-08 | 895,000 | 903,000 | 878,000 | 890,000 | 15,699 | 2,966.67 |
| 2007-02-07 | 877,000 | 897,000 | 875,000 | 895,000 | 18,995 | 2,983.33 |
| 2007-02-06 | 871,000 | 879,000 | 863,000 | 876,000 | 10,107 | 2,920 |
| 2007-02-05 | 884,000 | 884,000 | 866,000 | 872,000 | 12,533 | 2,906.67 |
| 2007-02-02 | 865,000 | 896,000 | 863,000 | 888,000 | 29,229 | 2,960 |
| 2007-02-01 | 840,000 | 869,000 | 840,000 | 864,000 | 17,868 | 2,880 |
| 2007-01-31 | 852,000 | 853,000 | 835,000 | 837,000 | 13,655 | 2,790 |
| 2007-01-30 | 836,000 | 846,000 | 832,000 | 843,000 | 11,742 | 2,810 |
| 2007-01-29 | 836,000 | 845,000 | 836,000 | 839,000 | 9,251 | 2,796.67 |
| 2007-01-26 | 834,000 | 841,000 | 831,000 | 834,000 | 10,116 | 2,780 |
| 2007-01-25 | 852,000 | 853,000 | 833,000 | 837,000 | 17,876 | 2,790 |
| 2007-01-24 | 857,000 | 859,000 | 853,000 | 853,000 | 7,118 | 2,843.33 |
| 2007-01-23 | 859,000 | 859,000 | 851,000 | 855,000 | 7,909 | 2,850 |
| 2007-01-22 | 858,000 | 861,000 | 855,000 | 861,000 | 8,626 | 2,870 |
| 2007-01-19 | 860,000 | 861,000 | 852,000 | 855,000 | 8,828 | 2,850 |
| 2007-01-18 | 854,000 | 862,000 | 850,000 | 860,000 | 11,741 | 2,866.67 |
| 2007-01-17 | 850,000 | 854,000 | 839,000 | 853,000 | 10,849 | 2,843.33 |
| 2007-01-16 | 849,000 | 855,000 | 845,000 | 847,000 | 14,914 | 2,823.33 |
| 2007-01-15 | 839,000 | 850,000 | 838,000 | 849,000 | 12,580 | 2,830 |
| 2007-01-12 | 826,000 | 838,000 | 820,000 | 837,000 | 12,306 | 2,790 |
| 2007-01-11 | 827,000 | 829,000 | 815,000 | 823,000 | 11,927 | 2,743.33 |
| 2007-01-10 | 840,000 | 841,000 | 823,000 | 827,000 | 12,235 | 2,756.67 |
| 2007-01-09 | 830,000 | 842,000 | 829,000 | 840,000 | 29,008 | 2,800 |
| 2007-01-05 | 808,000 | 826,000 | 807,000 | 822,000 | 26,344 | 2,740 |
| 2007-01-04 | 800,000 | 807,000 | 799,000 | 804,000 | 6,114 | 2,680 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株