9064 ヤマトホールディングス(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 | 1,630 | 1,631 | 1,601 | 1,611 | 1,078,000 | 1,611 |
| 2007-12-27 | 1,635 | 1,639 | 1,624 | 1,636 | 1,105,000 | 1,636 |
| 2007-12-26 | 1,627 | 1,635 | 1,616 | 1,634 | 1,129,000 | 1,634 |
| 2007-12-25 | 1,600 | 1,611 | 1,600 | 1,610 | 2,062,000 | 1,610 |
| 2007-12-21 | 1,549 | 1,573 | 1,536 | 1,567 | 2,779,000 | 1,567 |
| 2007-12-20 | 1,550 | 1,567 | 1,542 | 1,553 | 2,079,000 | 1,553 |
| 2007-12-19 | 1,545 | 1,554 | 1,527 | 1,531 | 2,734,000 | 1,531 |
| 2007-12-18 | 1,529 | 1,551 | 1,509 | 1,539 | 1,610,000 | 1,539 |
| 2007-12-17 | 1,549 | 1,558 | 1,528 | 1,536 | 1,905,000 | 1,536 |
| 2007-12-14 | 1,507 | 1,551 | 1,500 | 1,539 | 5,354,000 | 1,539 |
| 2007-12-13 | 1,550 | 1,565 | 1,517 | 1,517 | 2,236,000 | 1,517 |
| 2007-12-12 | 1,526 | 1,549 | 1,516 | 1,541 | 4,631,000 | 1,541 |
| 2007-12-11 | 1,579 | 1,610 | 1,562 | 1,604 | 2,655,000 | 1,604 |
| 2007-12-10 | 1,597 | 1,597 | 1,549 | 1,558 | 2,707,000 | 1,558 |
| 2007-12-07 | 1,568 | 1,591 | 1,559 | 1,562 | 2,293,000 | 1,562 |
| 2007-12-06 | 1,550 | 1,551 | 1,529 | 1,541 | 1,624,000 | 1,541 |
| 2007-12-05 | 1,522 | 1,537 | 1,514 | 1,535 | 1,743,000 | 1,535 |
| 2007-12-04 | 1,522 | 1,538 | 1,516 | 1,525 | 1,543,000 | 1,525 |
| 2007-12-03 | 1,544 | 1,554 | 1,516 | 1,523 | 2,055,000 | 1,523 |
| 2007-11-30 | 1,525 | 1,558 | 1,523 | 1,548 | 1,655,000 | 1,548 |
| 2007-11-29 | 1,507 | 1,523 | 1,503 | 1,519 | 1,815,000 | 1,519 |
| 2007-11-28 | 1,550 | 1,552 | 1,501 | 1,503 | 2,740,000 | 1,503 |
| 2007-11-27 | 1,504 | 1,558 | 1,497 | 1,549 | 3,183,000 | 1,549 |
| 2007-11-26 | 1,500 | 1,523 | 1,480 | 1,503 | 1,907,000 | 1,503 |
| 2007-11-22 | 1,522 | 1,523 | 1,485 | 1,496 | 2,280,000 | 1,496 |
| 2007-11-21 | 1,495 | 1,525 | 1,495 | 1,513 | 1,916,000 | 1,513 |
| 2007-11-20 | 1,480 | 1,519 | 1,480 | 1,519 | 3,390,000 | 1,519 |
| 2007-11-19 | 1,531 | 1,535 | 1,494 | 1,498 | 2,109,000 | 1,498 |
| 2007-11-16 | 1,552 | 1,553 | 1,518 | 1,541 | 1,515,000 | 1,541 |
| 2007-11-15 | 1,554 | 1,574 | 1,541 | 1,552 | 3,062,000 | 1,552 |
| 2007-11-14 | 1,528 | 1,533 | 1,513 | 1,527 | 2,453,000 | 1,527 |
| 2007-11-13 | 1,578 | 1,578 | 1,508 | 1,523 | 2,671,000 | 1,523 |
| 2007-11-12 | 1,515 | 1,532 | 1,507 | 1,522 | 2,095,000 | 1,522 |
| 2007-11-09 | 1,559 | 1,585 | 1,542 | 1,550 | 3,363,000 | 1,550 |
| 2007-11-08 | 1,567 | 1,596 | 1,550 | 1,558 | 3,290,000 | 1,558 |
| 2007-11-07 | 1,588 | 1,598 | 1,569 | 1,583 | 3,517,000 | 1,583 |
| 2007-11-06 | 1,604 | 1,608 | 1,582 | 1,587 | 3,708,000 | 1,587 |
| 2007-11-05 | 1,605 | 1,617 | 1,586 | 1,617 | 3,281,000 | 1,617 |
| 2007-11-02 | 1,680 | 1,680 | 1,662 | 1,665 | 1,945,000 | 1,665 |
| 2007-11-01 | 1,694 | 1,699 | 1,682 | 1,691 | 1,938,000 | 1,691 |
| 2007-10-31 | 1,700 | 1,709 | 1,675 | 1,691 | 3,458,000 | 1,691 |
| 2007-10-30 | 1,688 | 1,722 | 1,687 | 1,722 | 2,031,000 | 1,722 |
| 2007-10-29 | 1,695 | 1,718 | 1,695 | 1,713 | 1,882,000 | 1,713 |
| 2007-10-26 | 1,722 | 1,735 | 1,712 | 1,717 | 2,232,000 | 1,717 |
| 2007-10-25 | 1,690 | 1,697 | 1,676 | 1,680 | 1,637,000 | 1,680 |
| 2007-10-24 | 1,689 | 1,716 | 1,681 | 1,688 | 1,884,000 | 1,688 |
| 2007-10-23 | 1,695 | 1,708 | 1,678 | 1,697 | 1,236,000 | 1,697 |
| 2007-10-22 | 1,670 | 1,695 | 1,667 | 1,695 | 1,651,000 | 1,695 |
| 2007-10-19 | 1,730 | 1,730 | 1,694 | 1,700 | 1,311,000 | 1,700 |
| 2007-10-18 | 1,720 | 1,735 | 1,701 | 1,727 | 2,041,000 | 1,727 |
| 2007-10-17 | 1,699 | 1,708 | 1,683 | 1,696 | 2,270,000 | 1,696 |
| 2007-10-16 | 1,742 | 1,744 | 1,705 | 1,709 | 1,902,000 | 1,709 |
| 2007-10-15 | 1,740 | 1,757 | 1,734 | 1,743 | 1,772,000 | 1,743 |
| 2007-10-12 | 1,742 | 1,747 | 1,724 | 1,729 | 1,807,000 | 1,729 |
| 2007-10-11 | 1,730 | 1,755 | 1,729 | 1,741 | 1,963,000 | 1,741 |
| 2007-10-10 | 1,751 | 1,756 | 1,721 | 1,725 | 1,746,000 | 1,725 |
| 2007-10-09 | 1,744 | 1,770 | 1,744 | 1,748 | 2,247,000 | 1,748 |
| 2007-10-05 | 1,742 | 1,787 | 1,742 | 1,770 | 1,721,000 | 1,770 |
| 2007-10-04 | 1,750 | 1,776 | 1,746 | 1,768 | 1,994,000 | 1,768 |
| 2007-10-03 | 1,733 | 1,762 | 1,724 | 1,759 | 1,723,000 | 1,759 |
| 2007-10-02 | 1,747 | 1,771 | 1,726 | 1,760 | 1,922,000 | 1,760 |
| 2007-10-01 | 1,740 | 1,758 | 1,727 | 1,744 | 1,594,000 | 1,744 |
| 2007-09-28 | 1,722 | 1,734 | 1,716 | 1,723 | 1,949,000 | 1,723 |
| 2007-09-27 | 1,720 | 1,744 | 1,717 | 1,739 | 1,858,000 | 1,739 |
| 2007-09-26 | 1,742 | 1,750 | 1,726 | 1,736 | 1,159,000 | 1,736 |
| 2007-09-25 | 1,764 | 1,773 | 1,748 | 1,754 | 2,483,000 | 1,754 |
| 2007-09-21 | 1,775 | 1,784 | 1,762 | 1,765 | 2,085,000 | 1,765 |
| 2007-09-20 | 1,760 | 1,780 | 1,737 | 1,771 | 3,066,000 | 1,771 |
| 2007-09-19 | 1,740 | 1,757 | 1,727 | 1,736 | 1,858,000 | 1,736 |
| 2007-09-18 | 1,694 | 1,701 | 1,653 | 1,686 | 1,977,000 | 1,686 |
| 2007-09-14 | 1,709 | 1,715 | 1,682 | 1,698 | 4,150,000 | 1,698 |
| 2007-09-13 | 1,710 | 1,723 | 1,700 | 1,708 | 2,019,000 | 1,708 |
| 2007-09-12 | 1,688 | 1,710 | 1,674 | 1,680 | 1,788,000 | 1,680 |
| 2007-09-11 | 1,670 | 1,679 | 1,653 | 1,668 | 1,204,000 | 1,668 |
| 2007-09-10 | 1,654 | 1,680 | 1,652 | 1,664 | 1,384,000 | 1,664 |
| 2007-09-07 | 1,698 | 1,715 | 1,673 | 1,698 | 2,305,000 | 1,698 |
| 2007-09-06 | 1,651 | 1,668 | 1,638 | 1,668 | 2,252,000 | 1,668 |
| 2007-09-05 | 1,720 | 1,737 | 1,690 | 1,690 | 2,074,000 | 1,690 |
| 2007-09-04 | 1,694 | 1,705 | 1,685 | 1,695 | 844,000 | 1,695 |
| 2007-09-03 | 1,684 | 1,709 | 1,677 | 1,702 | 1,450,000 | 1,702 |
| 2007-08-31 | 1,696 | 1,701 | 1,674 | 1,699 | 1,237,000 | 1,699 |
| 2007-08-30 | 1,690 | 1,703 | 1,662 | 1,672 | 1,461,000 | 1,672 |
| 2007-08-29 | 1,673 | 1,682 | 1,660 | 1,681 | 1,104,000 | 1,681 |
| 2007-08-28 | 1,709 | 1,709 | 1,682 | 1,703 | 921,000 | 1,703 |
| 2007-08-27 | 1,714 | 1,718 | 1,702 | 1,710 | 1,897,000 | 1,710 |
| 2007-08-24 | 1,719 | 1,724 | 1,709 | 1,710 | 1,471,000 | 1,710 |
| 2007-08-23 | 1,714 | 1,722 | 1,707 | 1,715 | 1,389,000 | 1,715 |
| 2007-08-22 | 1,681 | 1,718 | 1,676 | 1,683 | 1,072,000 | 1,683 |
| 2007-08-21 | 1,670 | 1,724 | 1,656 | 1,694 | 2,279,000 | 1,694 |
| 2007-08-20 | 1,755 | 1,755 | 1,671 | 1,678 | 2,013,000 | 1,678 |
| 2007-08-17 | 1,725 | 1,725 | 1,669 | 1,677 | 3,249,000 | 1,677 |
| 2007-08-16 | 1,702 | 1,736 | 1,690 | 1,725 | 3,206,000 | 1,725 |
| 2007-08-15 | 1,725 | 1,755 | 1,724 | 1,732 | 1,792,000 | 1,732 |
| 2007-08-14 | 1,757 | 1,760 | 1,740 | 1,749 | 1,252,000 | 1,749 |
| 2007-08-13 | 1,764 | 1,770 | 1,736 | 1,756 | 2,417,000 | 1,756 |
| 2007-08-10 | 1,759 | 1,839 | 1,758 | 1,794 | 3,927,000 | 1,794 |
| 2007-08-09 | 1,829 | 1,843 | 1,805 | 1,819 | 3,890,000 | 1,819 |
| 2007-08-08 | 1,792 | 1,803 | 1,779 | 1,800 | 2,868,000 | 1,800 |
| 2007-08-07 | 1,812 | 1,827 | 1,789 | 1,798 | 2,894,000 | 1,798 |
| 2007-08-06 | 1,775 | 1,821 | 1,765 | 1,808 | 2,724,000 | 1,808 |
| 2007-08-03 | 1,799 | 1,805 | 1,773 | 1,793 | 3,817,000 | 1,793 |
| 2007-08-02 | 1,760 | 1,760 | 1,718 | 1,752 | 3,583,000 | 1,752 |
| 2007-08-01 | 1,735 | 1,750 | 1,725 | 1,733 | 2,406,000 | 1,733 |
| 2007-07-31 | 1,800 | 1,801 | 1,765 | 1,775 | 3,902,000 | 1,775 |
| 2007-07-30 | 1,781 | 1,830 | 1,772 | 1,816 | 3,988,000 | 1,816 |
| 2007-07-27 | 1,800 | 1,852 | 1,792 | 1,802 | 3,561,000 | 1,802 |
| 2007-07-26 | 1,806 | 1,831 | 1,798 | 1,828 | 3,115,000 | 1,828 |
| 2007-07-25 | 1,806 | 1,808 | 1,787 | 1,800 | 2,196,000 | 1,800 |
| 2007-07-24 | 1,794 | 1,822 | 1,785 | 1,821 | 2,268,000 | 1,821 |
| 2007-07-23 | 1,810 | 1,843 | 1,805 | 1,824 | 2,142,000 | 1,824 |
| 2007-07-20 | 1,826 | 1,843 | 1,820 | 1,822 | 2,368,000 | 1,822 |
| 2007-07-19 | 1,824 | 1,830 | 1,796 | 1,801 | 2,985,000 | 1,801 |
| 2007-07-18 | 1,802 | 1,827 | 1,789 | 1,823 | 5,264,000 | 1,823 |
| 2007-07-17 | 1,751 | 1,773 | 1,735 | 1,772 | 2,401,000 | 1,772 |
| 2007-07-13 | 1,765 | 1,775 | 1,756 | 1,760 | 1,759,000 | 1,760 |
| 2007-07-12 | 1,748 | 1,776 | 1,743 | 1,751 | 2,148,000 | 1,751 |
| 2007-07-11 | 1,746 | 1,748 | 1,733 | 1,744 | 1,360,000 | 1,744 |
| 2007-07-10 | 1,742 | 1,756 | 1,741 | 1,756 | 885,000 | 1,756 |
| 2007-07-09 | 1,728 | 1,755 | 1,719 | 1,751 | 2,730,000 | 1,751 |
| 2007-07-06 | 1,764 | 1,765 | 1,721 | 1,723 | 3,252,000 | 1,723 |
| 2007-07-05 | 1,750 | 1,770 | 1,746 | 1,765 | 854,000 | 1,765 |
| 2007-07-04 | 1,768 | 1,773 | 1,764 | 1,766 | 1,855,000 | 1,766 |
| 2007-07-03 | 1,755 | 1,764 | 1,745 | 1,758 | 1,820,000 | 1,758 |
| 2007-07-02 | 1,749 | 1,749 | 1,735 | 1,744 | 1,160,000 | 1,744 |
| 2007-06-29 | 1,724 | 1,748 | 1,713 | 1,743 | 2,181,000 | 1,743 |
| 2007-06-28 | 1,723 | 1,723 | 1,708 | 1,711 | 1,455,000 | 1,711 |
| 2007-06-27 | 1,720 | 1,723 | 1,708 | 1,708 | 2,300,000 | 1,708 |
| 2007-06-26 | 1,721 | 1,724 | 1,710 | 1,715 | 1,231,000 | 1,715 |
| 2007-06-25 | 1,714 | 1,733 | 1,710 | 1,715 | 2,357,000 | 1,715 |
| 2007-06-22 | 1,726 | 1,731 | 1,714 | 1,720 | 1,769,000 | 1,720 |
| 2007-06-21 | 1,721 | 1,731 | 1,718 | 1,726 | 2,012,000 | 1,726 |
| 2007-06-20 | 1,745 | 1,755 | 1,729 | 1,739 | 2,232,000 | 1,739 |
| 2007-06-19 | 1,763 | 1,763 | 1,740 | 1,754 | 1,295,000 | 1,754 |
| 2007-06-18 | 1,756 | 1,769 | 1,744 | 1,762 | 1,856,000 | 1,762 |
| 2007-06-15 | 1,742 | 1,743 | 1,731 | 1,732 | 950,000 | 1,732 |
| 2007-06-14 | 1,738 | 1,748 | 1,729 | 1,736 | 1,457,000 | 1,736 |
| 2007-06-13 | 1,725 | 1,728 | 1,709 | 1,717 | 1,508,000 | 1,717 |
| 2007-06-12 | 1,728 | 1,738 | 1,715 | 1,724 | 2,059,000 | 1,724 |
| 2007-06-11 | 1,734 | 1,753 | 1,726 | 1,726 | 1,973,000 | 1,726 |
| 2007-06-08 | 1,734 | 1,736 | 1,713 | 1,725 | 5,611,000 | 1,725 |
| 2007-06-07 | 1,743 | 1,759 | 1,725 | 1,747 | 2,334,000 | 1,747 |
| 2007-06-06 | 1,771 | 1,775 | 1,752 | 1,766 | 2,445,000 | 1,766 |
| 2007-06-05 | 1,764 | 1,790 | 1,758 | 1,773 | 1,746,000 | 1,773 |
| 2007-06-04 | 1,791 | 1,791 | 1,758 | 1,765 | 2,145,000 | 1,765 |
| 2007-06-01 | 1,777 | 1,792 | 1,775 | 1,786 | 1,332,000 | 1,786 |
| 2007-05-31 | 1,760 | 1,782 | 1,752 | 1,767 | 2,117,000 | 1,767 |
| 2007-05-30 | 1,753 | 1,763 | 1,740 | 1,759 | 1,329,000 | 1,759 |
| 2007-05-29 | 1,734 | 1,750 | 1,730 | 1,743 | 1,555,000 | 1,743 |
| 2007-05-28 | 1,758 | 1,761 | 1,734 | 1,739 | 1,251,000 | 1,739 |
| 2007-05-25 | 1,787 | 1,787 | 1,743 | 1,756 | 1,772,000 | 1,756 |
| 2007-05-24 | 1,771 | 1,790 | 1,759 | 1,786 | 1,894,000 | 1,786 |
| 2007-05-23 | 1,800 | 1,809 | 1,788 | 1,792 | 1,867,000 | 1,792 |
| 2007-05-22 | 1,760 | 1,797 | 1,737 | 1,787 | 3,453,000 | 1,787 |
| 2007-05-21 | 1,745 | 1,762 | 1,726 | 1,747 | 2,451,000 | 1,747 |
| 2007-05-18 | 1,743 | 1,746 | 1,721 | 1,744 | 2,899,000 | 1,744 |
| 2007-05-17 | 1,736 | 1,753 | 1,736 | 1,741 | 2,620,000 | 1,741 |
| 2007-05-16 | 1,757 | 1,757 | 1,733 | 1,754 | 3,763,000 | 1,754 |
| 2007-05-15 | 1,802 | 1,807 | 1,785 | 1,793 | 2,627,000 | 1,793 |
| 2007-05-14 | 1,832 | 1,835 | 1,806 | 1,809 | 2,249,000 | 1,809 |
| 2007-05-11 | 1,837 | 1,838 | 1,801 | 1,821 | 2,886,000 | 1,821 |
| 2007-05-10 | 1,850 | 1,859 | 1,827 | 1,843 | 3,844,000 | 1,843 |
| 2007-05-09 | 1,826 | 1,881 | 1,821 | 1,880 | 6,803,000 | 1,880 |
| 2007-05-08 | 1,777 | 1,823 | 1,777 | 1,804 | 5,434,000 | 1,804 |
| 2007-05-07 | 1,772 | 1,772 | 1,751 | 1,759 | 3,179,000 | 1,759 |
| 2007-05-02 | 1,700 | 1,778 | 1,700 | 1,772 | 5,339,000 | 1,772 |
| 2007-05-01 | 1,700 | 1,709 | 1,691 | 1,696 | 4,130,000 | 1,696 |
| 2007-04-27 | 1,718 | 1,746 | 1,718 | 1,738 | 2,009,000 | 1,738 |
| 2007-04-26 | 1,727 | 1,744 | 1,727 | 1,731 | 2,073,000 | 1,731 |
| 2007-04-25 | 1,730 | 1,735 | 1,712 | 1,714 | 2,330,000 | 1,714 |
| 2007-04-24 | 1,710 | 1,730 | 1,703 | 1,727 | 3,226,000 | 1,727 |
| 2007-04-23 | 1,742 | 1,756 | 1,721 | 1,733 | 2,577,000 | 1,733 |
| 2007-04-20 | 1,748 | 1,759 | 1,745 | 1,752 | 1,437,000 | 1,752 |
| 2007-04-19 | 1,747 | 1,748 | 1,722 | 1,741 | 3,688,000 | 1,741 |
| 2007-04-18 | 1,743 | 1,773 | 1,740 | 1,760 | 2,473,000 | 1,760 |
| 2007-04-17 | 1,762 | 1,773 | 1,737 | 1,748 | 2,476,000 | 1,748 |
| 2007-04-16 | 1,754 | 1,789 | 1,754 | 1,759 | 2,288,000 | 1,759 |
| 2007-04-13 | 1,763 | 1,788 | 1,756 | 1,761 | 2,792,000 | 1,761 |
| 2007-04-12 | 1,783 | 1,787 | 1,753 | 1,762 | 2,672,000 | 1,762 |
| 2007-04-11 | 1,757 | 1,797 | 1,751 | 1,790 | 4,039,000 | 1,790 |
| 2007-04-10 | 1,751 | 1,757 | 1,746 | 1,752 | 1,946,000 | 1,752 |
| 2007-04-09 | 1,748 | 1,761 | 1,746 | 1,753 | 2,492,000 | 1,753 |
| 2007-04-06 | 1,750 | 1,759 | 1,731 | 1,743 | 2,391,000 | 1,743 |
| 2007-04-05 | 1,764 | 1,765 | 1,748 | 1,756 | 2,619,000 | 1,756 |
| 2007-04-04 | 1,764 | 1,783 | 1,753 | 1,764 | 3,467,000 | 1,764 |
| 2007-04-03 | 1,764 | 1,775 | 1,738 | 1,771 | 4,358,000 | 1,771 |
| 2007-04-02 | 1,845 | 1,857 | 1,767 | 1,774 | 6,938,000 | 1,774 |
| 2007-03-30 | 1,910 | 1,915 | 1,885 | 1,900 | 1,481,000 | 1,900 |
| 2007-03-29 | 1,876 | 1,908 | 1,874 | 1,887 | 1,686,000 | 1,887 |
| 2007-03-28 | 1,873 | 1,904 | 1,864 | 1,875 | 2,087,000 | 1,875 |
| 2007-03-27 | 1,869 | 1,892 | 1,869 | 1,873 | 1,271,000 | 1,873 |
| 2007-03-26 | 1,904 | 1,904 | 1,881 | 1,898 | 1,519,000 | 1,898 |
| 2007-03-23 | 1,870 | 1,925 | 1,870 | 1,903 | 1,692,000 | 1,903 |
| 2007-03-22 | 1,877 | 1,889 | 1,863 | 1,869 | 1,328,000 | 1,869 |
| 2007-03-20 | 1,849 | 1,893 | 1,848 | 1,864 | 1,761,000 | 1,864 |
| 2007-03-19 | 1,811 | 1,845 | 1,811 | 1,839 | 1,653,000 | 1,839 |
| 2007-03-16 | 1,836 | 1,861 | 1,827 | 1,841 | 1,905,000 | 1,841 |
| 2007-03-15 | 1,870 | 1,878 | 1,851 | 1,861 | 1,362,000 | 1,861 |
| 2007-03-14 | 1,900 | 1,900 | 1,846 | 1,864 | 2,111,000 | 1,864 |
| 2007-03-13 | 1,923 | 1,927 | 1,901 | 1,907 | 2,725,000 | 1,907 |
| 2007-03-12 | 1,931 | 1,941 | 1,921 | 1,927 | 2,314,000 | 1,927 |
| 2007-03-09 | 1,965 | 1,965 | 1,925 | 1,929 | 5,655,000 | 1,929 |
| 2007-03-08 | 1,871 | 1,956 | 1,865 | 1,951 | 3,760,000 | 1,951 |
| 2007-03-07 | 1,900 | 1,904 | 1,860 | 1,868 | 3,016,000 | 1,868 |
| 2007-03-06 | 1,847 | 1,906 | 1,845 | 1,895 | 3,826,000 | 1,895 |
| 2007-03-05 | 1,870 | 1,886 | 1,833 | 1,845 | 2,991,000 | 1,845 |
| 2007-03-02 | 1,901 | 1,906 | 1,877 | 1,878 | 2,399,000 | 1,878 |
| 2007-03-01 | 1,890 | 1,896 | 1,874 | 1,887 | 3,215,000 | 1,887 |
| 2007-02-28 | 1,878 | 1,920 | 1,873 | 1,895 | 2,633,000 | 1,895 |
| 2007-02-27 | 1,970 | 1,986 | 1,956 | 1,957 | 1,551,000 | 1,957 |
| 2007-02-26 | 1,972 | 1,978 | 1,943 | 1,963 | 1,655,000 | 1,963 |
| 2007-02-23 | 1,954 | 1,993 | 1,947 | 1,971 | 3,527,000 | 1,971 |
| 2007-02-22 | 1,951 | 1,955 | 1,935 | 1,954 | 1,529,000 | 1,954 |
| 2007-02-21 | 1,951 | 1,962 | 1,929 | 1,950 | 1,711,000 | 1,950 |
| 2007-02-20 | 1,942 | 1,965 | 1,928 | 1,962 | 1,449,000 | 1,962 |
| 2007-02-19 | 1,966 | 1,966 | 1,946 | 1,959 | 1,887,000 | 1,959 |
| 2007-02-16 | 1,948 | 1,954 | 1,923 | 1,952 | 1,247,000 | 1,952 |
| 2007-02-15 | 1,967 | 1,975 | 1,931 | 1,941 | 3,268,000 | 1,941 |
| 2007-02-14 | 1,880 | 1,936 | 1,877 | 1,931 | 3,445,000 | 1,931 |
| 2007-02-13 | 1,864 | 1,877 | 1,851 | 1,875 | 1,665,000 | 1,875 |
| 2007-02-09 | 1,843 | 1,882 | 1,843 | 1,867 | 2,569,000 | 1,867 |
| 2007-02-08 | 1,861 | 1,864 | 1,825 | 1,832 | 2,644,000 | 1,832 |
| 2007-02-07 | 1,843 | 1,850 | 1,832 | 1,850 | 1,696,000 | 1,850 |
| 2007-02-06 | 1,853 | 1,862 | 1,825 | 1,833 | 2,893,000 | 1,833 |
| 2007-02-05 | 1,868 | 1,877 | 1,837 | 1,849 | 1,307,000 | 1,849 |
| 2007-02-02 | 1,880 | 1,883 | 1,857 | 1,858 | 1,879,000 | 1,858 |
| 2007-02-01 | 1,820 | 1,858 | 1,812 | 1,852 | 2,157,000 | 1,852 |
| 2007-01-31 | 1,824 | 1,835 | 1,805 | 1,810 | 2,723,000 | 1,810 |
| 2007-01-30 | 1,820 | 1,844 | 1,820 | 1,836 | 3,355,000 | 1,836 |
| 2007-01-29 | 1,803 | 1,811 | 1,788 | 1,804 | 1,882,000 | 1,804 |
| 2007-01-26 | 1,808 | 1,830 | 1,800 | 1,826 | 2,348,000 | 1,826 |
| 2007-01-25 | 1,843 | 1,844 | 1,808 | 1,813 | 3,481,000 | 1,813 |
| 2007-01-24 | 1,850 | 1,863 | 1,841 | 1,846 | 2,486,000 | 1,846 |
| 2007-01-23 | 1,851 | 1,854 | 1,840 | 1,845 | 2,136,000 | 1,845 |
| 2007-01-22 | 1,872 | 1,878 | 1,858 | 1,862 | 1,361,000 | 1,862 |
| 2007-01-19 | 1,865 | 1,885 | 1,855 | 1,871 | 1,718,000 | 1,871 |
| 2007-01-18 | 1,860 | 1,872 | 1,845 | 1,864 | 1,207,000 | 1,864 |
| 2007-01-17 | 1,850 | 1,866 | 1,834 | 1,860 | 2,277,000 | 1,860 |
| 2007-01-16 | 1,840 | 1,864 | 1,840 | 1,852 | 1,138,000 | 1,852 |
| 2007-01-15 | 1,841 | 1,878 | 1,833 | 1,846 | 1,832,000 | 1,846 |
| 2007-01-12 | 1,827 | 1,854 | 1,814 | 1,842 | 2,278,000 | 1,842 |
| 2007-01-11 | 1,829 | 1,854 | 1,808 | 1,819 | 1,849,000 | 1,819 |
| 2007-01-10 | 1,856 | 1,864 | 1,833 | 1,859 | 2,478,000 | 1,859 |
| 2007-01-09 | 1,822 | 1,874 | 1,822 | 1,867 | 2,235,000 | 1,867 |
| 2007-01-05 | 1,842 | 1,859 | 1,823 | 1,833 | 1,429,000 | 1,833 |
| 2007-01-04 | 1,850 | 1,857 | 1,848 | 1,850 | 601,000 | 1,850 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株