9399 ビート・ホールディングス・リミテッド 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 | 22,980 | 24,200 | 22,010 | 24,200 | 3,784 | 2,420,000 |
| 2007-12-27 | 24,350 | 24,380 | 23,640 | 24,010 | 4,238 | 2,401,000 |
| 2007-12-26 | 25,170 | 25,170 | 24,020 | 24,710 | 1,255 | 2,471,000 |
| 2007-12-25 | 23,680 | 25,020 | 22,080 | 24,870 | 2,817 | 2,487,000 |
| 2007-12-21 | 21,000 | 23,680 | 20,750 | 23,680 | 5,278 | 2,368,000 |
| 2007-12-20 | 21,720 | 21,800 | 21,100 | 21,110 | 3,079 | 2,111,000 |
| 2007-12-19 | 22,900 | 22,900 | 22,300 | 22,320 | 1,676 | 2,232,000 |
| 2007-12-18 | 22,590 | 22,750 | 22,370 | 22,690 | 3,243 | 2,269,000 |
| 2007-12-17 | 23,300 | 23,820 | 22,440 | 22,890 | 2,825 | 2,289,000 |
| 2007-12-14 | 24,700 | 25,000 | 24,000 | 24,330 | 3,337 | 2,433,000 |
| 2007-12-13 | 26,300 | 26,500 | 25,400 | 25,400 | 1,130 | 2,540,000 |
| 2007-12-12 | 26,000 | 26,260 | 25,600 | 26,000 | 1,769 | 2,600,000 |
| 2007-12-11 | 27,000 | 27,000 | 26,260 | 26,580 | 1,879 | 2,658,000 |
| 2007-12-10 | 26,770 | 27,350 | 26,710 | 26,950 | 1,646 | 2,695,000 |
| 2007-12-07 | 26,870 | 27,310 | 26,500 | 26,950 | 1,486 | 2,695,000 |
| 2007-12-06 | 26,300 | 27,240 | 25,950 | 26,500 | 3,990 | 2,650,000 |
| 2007-12-05 | 25,400 | 26,000 | 24,500 | 25,850 | 4,102 | 2,585,000 |
| 2007-12-04 | 26,800 | 27,440 | 25,150 | 25,350 | 3,057 | 2,535,000 |
| 2007-12-03 | 25,200 | 27,700 | 25,160 | 26,530 | 4,173 | 2,653,000 |
| 2007-11-30 | 27,110 | 27,120 | 25,470 | 25,480 | 5,306 | 2,548,000 |
| 2007-11-29 | 28,680 | 28,700 | 27,500 | 27,500 | 6,455 | 2,750,000 |
| 2007-11-28 | 29,600 | 29,810 | 27,800 | 28,080 | 4,511 | 2,808,000 |
| 2007-11-27 | 31,450 | 31,500 | 29,860 | 29,860 | 5,345 | 2,986,000 |
| 2007-11-26 | 31,800 | 33,600 | 31,600 | 32,200 | 2,768 | 3,220,000 |
| 2007-11-22 | 31,000 | 32,300 | 30,000 | 31,900 | 1,807 | 3,190,000 |
| 2007-11-21 | 30,000 | 32,400 | 29,800 | 31,850 | 2,322 | 3,185,000 |
| 2007-11-20 | 27,800 | 30,600 | 27,550 | 30,000 | 2,581 | 3,000,000 |
| 2007-11-19 | 28,000 | 29,280 | 28,000 | 28,300 | 2,328 | 2,830,000 |
| 2007-11-16 | 26,600 | 28,000 | 26,200 | 28,000 | 3,321 | 2,800,000 |
| 2007-11-15 | 28,150 | 28,250 | 27,600 | 28,100 | 3,193 | 2,810,000 |
| 2007-11-14 | 28,300 | 28,850 | 26,610 | 28,100 | 6,083 | 2,810,000 |
| 2007-11-13 | 27,390 | 27,700 | 25,810 | 26,800 | 2,924 | 2,680,000 |
| 2007-11-12 | 27,030 | 27,800 | 26,500 | 27,000 | 3,093 | 2,700,000 |
| 2007-11-09 | 29,400 | 29,450 | 28,000 | 28,230 | 1,300 | 2,823,000 |
| 2007-11-08 | 30,000 | 30,600 | 28,760 | 28,800 | 2,575 | 2,880,000 |
| 2007-11-07 | 31,000 | 31,450 | 30,100 | 30,350 | 3,505 | 3,035,000 |
| 2007-11-06 | 31,100 | 33,300 | 29,800 | 30,650 | 7,068 | 3,065,000 |
| 2007-11-05 | 31,350 | 31,350 | 30,200 | 30,500 | 1,777 | 3,050,000 |
| 2007-11-02 | 31,000 | 31,650 | 30,300 | 31,250 | 3,090 | 3,125,000 |
| 2007-11-01 | 31,700 | 32,000 | 30,750 | 31,500 | 3,906 | 3,150,000 |
| 2007-10-31 | 31,250 | 31,700 | 30,300 | 31,500 | 2,657 | 3,150,000 |
| 2007-10-30 | 32,100 | 32,200 | 30,700 | 31,800 | 3,387 | 3,180,000 |
| 2007-10-29 | 32,050 | 32,700 | 31,200 | 31,650 | 4,337 | 3,165,000 |
| 2007-10-26 | 31,550 | 32,600 | 30,800 | 31,950 | 2,777 | 3,195,000 |
| 2007-10-25 | 33,500 | 33,600 | 31,750 | 32,100 | 1,694 | 3,210,000 |
| 2007-10-24 | 34,800 | 34,800 | 32,950 | 33,200 | 1,849 | 3,320,000 |
| 2007-10-23 | 33,350 | 35,000 | 32,650 | 33,600 | 3,485 | 3,360,000 |
| 2007-10-22 | 32,300 | 33,300 | 32,100 | 32,650 | 2,089 | 3,265,000 |
| 2007-10-19 | 34,250 | 34,700 | 33,250 | 34,000 | 3,209 | 3,400,000 |
| 2007-10-18 | 34,000 | 35,100 | 33,550 | 34,950 | 4,404 | 3,495,000 |
| 2007-10-17 | 36,300 | 36,300 | 33,800 | 35,200 | 2,339 | 3,520,000 |
| 2007-10-16 | 37,950 | 37,950 | 36,600 | 36,850 | 2,668 | 3,685,000 |
| 2007-10-15 | 38,400 | 38,500 | 37,150 | 38,100 | 1,577 | 3,810,000 |
| 2007-10-12 | 38,000 | 39,250 | 36,900 | 38,500 | 2,696 | 3,850,000 |
| 2007-10-11 | 35,650 | 38,700 | 35,650 | 38,500 | 3,815 | 3,850,000 |
| 2007-10-10 | 40,000 | 40,000 | 37,000 | 37,500 | 3,076 | 3,750,000 |
| 2007-10-09 | 40,000 | 41,500 | 39,800 | 40,000 | 5,668 | 4,000,000 |
| 2007-10-05 | 40,850 | 42,300 | 38,500 | 39,500 | 5,563 | 3,950,000 |
| 2007-10-04 | 38,000 | 41,200 | 36,500 | 40,850 | 8,740 | 4,085,000 |
| 2007-10-03 | 35,350 | 37,800 | 34,500 | 37,200 | 3,971 | 3,720,000 |
| 2007-10-02 | 35,850 | 35,950 | 34,200 | 35,750 | 3,590 | 3,575,000 |
| 2007-10-01 | 32,400 | 35,800 | 30,450 | 34,700 | 4,994 | 3,470,000 |
| 2007-09-28 | 32,800 | 32,800 | 32,800 | 32,800 | 297 | 3,280,000 |
| 2007-09-27 | 29,800 | 29,800 | 29,800 | 29,800 | 217 | 2,980,000 |
| 2007-09-26 | 23,800 | 26,800 | 23,800 | 26,800 | 4,282 | 2,680,000 |
| 2007-09-25 | 24,290 | 25,340 | 22,900 | 23,800 | 4,633 | 2,380,000 |
| 2007-09-21 | 24,200 | 24,250 | 22,120 | 23,390 | 3,272 | 2,339,000 |
| 2007-09-20 | 25,000 | 25,300 | 24,100 | 24,400 | 1,101 | 2,440,000 |
| 2007-09-19 | 25,000 | 25,710 | 24,500 | 24,550 | 2,561 | 2,455,000 |
| 2007-09-18 | 26,160 | 26,390 | 24,000 | 24,660 | 2,662 | 2,466,000 |
| 2007-09-14 | 26,010 | 27,100 | 25,680 | 25,800 | 1,823 | 2,580,000 |
| 2007-09-13 | 26,000 | 26,750 | 25,410 | 26,610 | 2,746 | 2,661,000 |
| 2007-09-12 | 27,210 | 29,000 | 25,900 | 26,600 | 3,038 | 2,660,000 |
| 2007-09-11 | 28,580 | 29,100 | 27,130 | 27,450 | 2,841 | 2,745,000 |
| 2007-09-10 | 27,900 | 30,000 | 27,900 | 28,880 | 1,916 | 2,888,000 |
| 2007-09-07 | 30,450 | 30,450 | 28,710 | 29,100 | 4,794 | 2,910,000 |
| 2007-09-06 | 27,860 | 29,800 | 27,100 | 29,710 | 4,763 | 2,971,000 |
| 2007-09-05 | 32,700 | 32,700 | 29,600 | 29,660 | 6,784 | 2,966,000 |
| 2007-09-04 | 33,800 | 33,850 | 30,800 | 32,500 | 3,211 | 3,250,000 |
| 2007-09-03 | 36,200 | 38,500 | 33,000 | 33,600 | 5,384 | 3,360,000 |
| 2007-08-31 | 32,000 | 35,600 | 32,000 | 35,600 | 10,721 | 3,560,000 |
| 2007-08-30 | 30,200 | 31,600 | 29,900 | 31,600 | 3,552 | 3,160,000 |
| 2007-08-29 | 31,200 | 31,900 | 29,510 | 30,100 | 4,183 | 3,010,000 |
| 2007-08-28 | 31,600 | 33,150 | 29,200 | 32,000 | 8,907 | 3,200,000 |
| 2007-08-27 | 32,100 | 32,400 | 30,300 | 31,200 | 8,475 | 3,120,000 |
| 2007-08-24 | 33,000 | 33,650 | 31,000 | 32,000 | 8,186 | 3,200,000 |
| 2007-08-23 | 35,000 | 35,250 | 32,050 | 32,150 | 9,600 | 3,215,000 |
| 2007-08-22 | 37,000 | 37,500 | 34,100 | 35,650 | 4,874 | 3,565,000 |
| 2007-08-21 | 41,100 | 41,900 | 37,500 | 37,500 | 9,393 | 3,750,000 |
| 2007-08-20 | 42,550 | 44,000 | 41,500 | 41,500 | 2,309 | 4,150,000 |
| 2007-08-17 | 43,200 | 44,000 | 41,000 | 42,350 | 1,381 | 4,235,000 |
| 2007-08-16 | 45,000 | 45,500 | 42,800 | 44,800 | 1,407 | 4,480,000 |
| 2007-08-15 | 46,850 | 47,450 | 45,300 | 46,200 | 1,647 | 4,620,000 |
| 2007-08-14 | 48,500 | 48,600 | 46,400 | 47,650 | 1,650 | 4,765,000 |
| 2007-08-13 | 48,000 | 49,200 | 45,550 | 46,500 | 2,677 | 4,650,000 |
| 2007-08-10 | 48,600 | 49,450 | 47,200 | 48,000 | 1,111 | 4,800,000 |
| 2007-08-09 | 49,500 | 50,800 | 48,300 | 50,000 | 1,431 | 5,000,000 |
| 2007-08-08 | 49,000 | 49,450 | 47,150 | 49,050 | 918 | 4,905,000 |
| 2007-08-07 | 49,100 | 49,500 | 48,300 | 49,000 | 1,965 | 4,900,000 |
| 2007-08-06 | 47,900 | 48,200 | 46,100 | 47,900 | 879 | 4,790,000 |
| 2007-08-03 | 48,900 | 49,600 | 48,100 | 48,700 | 1,158 | 4,870,000 |
| 2007-08-02 | 48,900 | 49,600 | 48,750 | 48,900 | 1,590 | 4,890,000 |
| 2007-08-01 | 48,100 | 48,950 | 47,200 | 48,700 | 3,281 | 4,870,000 |
| 2007-07-31 | 45,700 | 48,500 | 45,700 | 48,500 | 3,610 | 4,850,000 |
| 2007-07-30 | 44,750 | 46,800 | 44,600 | 45,700 | 1,243 | 4,570,000 |
| 2007-07-27 | 45,050 | 45,750 | 44,600 | 45,550 | 2,822 | 4,555,000 |
| 2007-07-26 | 46,500 | 47,100 | 45,050 | 46,500 | 3,462 | 4,650,000 |
| 2007-07-25 | 44,450 | 46,350 | 44,050 | 46,350 | 3,306 | 4,635,000 |
| 2007-07-24 | 47,000 | 47,000 | 45,000 | 45,650 | 1,575 | 4,565,000 |
| 2007-07-23 | 47,000 | 47,450 | 43,650 | 46,400 | 4,023 | 4,640,000 |
| 2007-07-20 | 42,650 | 46,900 | 41,200 | 46,400 | 10,641 | 4,640,000 |
| 2007-07-19 | 46,200 | 47,100 | 42,550 | 43,450 | 8,671 | 4,345,000 |
| 2007-07-18 | 48,800 | 48,800 | 46,200 | 46,200 | 5,406 | 4,620,000 |
| 2007-07-17 | 50,400 | 50,800 | 48,250 | 48,850 | 5,822 | 4,885,000 |
| 2007-07-13 | 50,200 | 50,400 | 48,200 | 49,950 | 7,896 | 4,995,000 |
| 2007-07-12 | 52,300 | 52,700 | 50,400 | 50,900 | 3,561 | 5,090,000 |
| 2007-07-11 | 54,700 | 54,900 | 52,500 | 52,800 | 11,583 | 5,280,000 |
| 2007-07-10 | 56,500 | 57,400 | 55,500 | 56,600 | 3,753 | 5,660,000 |
| 2007-07-09 | 55,500 | 56,700 | 55,100 | 56,000 | 2,020 | 5,600,000 |
| 2007-07-06 | 54,200 | 56,200 | 54,200 | 56,000 | 1,645 | 5,600,000 |
| 2007-07-05 | 55,100 | 56,000 | 54,100 | 54,400 | 1,802 | 5,440,000 |
| 2007-07-04 | 57,200 | 57,200 | 53,900 | 55,600 | 3,938 | 5,560,000 |
| 2007-07-03 | 59,200 | 59,200 | 56,100 | 57,200 | 2,452 | 5,720,000 |
| 2007-07-02 | 56,900 | 59,700 | 56,900 | 59,500 | 3,073 | 5,950,000 |
| 2007-06-29 | 57,000 | 57,000 | 54,600 | 56,200 | 2,094 | 5,620,000 |
| 2007-06-28 | 56,200 | 57,300 | 56,000 | 56,200 | 1,832 | 5,620,000 |
| 2007-06-27 | 58,500 | 58,600 | 56,800 | 57,200 | 833 | 5,720,000 |
| 2007-06-26 | 57,600 | 57,700 | 56,500 | 57,000 | 1,333 | 5,700,000 |
| 2007-06-25 | 58,000 | 59,000 | 57,300 | 57,500 | 2,337 | 5,750,000 |
| 2007-06-22 | 59,500 | 60,000 | 58,500 | 59,000 | 2,510 | 5,900,000 |
| 2007-06-21 | 60,000 | 61,400 | 59,500 | 60,500 | 1,604 | 6,050,000 |
| 2007-06-20 | 63,700 | 64,000 | 58,800 | 61,500 | 3,283 | 6,150,000 |
| 2007-06-19 | 57,100 | 61,700 | 57,100 | 61,700 | 7,848 | 6,170,000 |
| 2007-06-18 | 56,600 | 57,800 | 56,600 | 56,700 | 2,937 | 5,670,000 |
| 2007-06-15 | 57,400 | 58,800 | 56,300 | 57,500 | 3,612 | 5,750,000 |
| 2007-06-14 | 55,500 | 58,500 | 55,400 | 57,600 | 8,799 | 5,760,000 |
| 2007-06-13 | 55,300 | 56,700 | 53,400 | 55,100 | 7,498 | 5,510,000 |
| 2007-06-12 | 59,000 | 59,000 | 55,100 | 55,600 | 4,349 | 5,560,000 |
| 2007-06-11 | 61,000 | 61,100 | 59,400 | 59,500 | 3,137 | 5,950,000 |
| 2007-06-08 | 58,500 | 62,300 | 57,900 | 61,000 | 4,405 | 6,100,000 |
| 2007-06-07 | 58,500 | 60,800 | 57,800 | 59,000 | 3,981 | 5,900,000 |
| 2007-06-06 | 62,000 | 62,200 | 59,000 | 60,000 | 12,182 | 6,000,000 |
| 2007-06-05 | 69,800 | 69,800 | 62,100 | 64,000 | 15,344 | 6,400,000 |
| 2007-06-04 | 64,000 | 66,300 | 62,500 | 66,300 | 8,426 | 6,630,000 |
| 2007-06-01 | 56,800 | 61,300 | 56,500 | 61,300 | 22,269 | 6,130,000 |
| 2007-05-31 | 56,300 | 56,300 | 56,300 | 56,300 | 28,971 | 5,630,000 |
| 2007-05-30 | 48,500 | 51,300 | 48,500 | 51,300 | 20,908 | 5,130,000 |
| 2007-05-29 | 47,900 | 48,750 | 46,000 | 47,300 | 18,800 | 4,730,000 |
| 2007-05-28 | 54,500 | 54,700 | 49,500 | 49,500 | 29,806 | 4,950,000 |
| 2007-05-25 | 52,300 | 56,000 | 50,300 | 54,500 | 35,088 | 5,450,000 |
| 2007-05-24 | 53,300 | 60,300 | 50,900 | 54,800 | 76,327 | 5,480,000 |
| 2007-05-23 | 55,800 | 55,800 | 55,800 | 55,800 | 729 | 5,580,000 |
| 2007-05-22 | 60,800 | 60,800 | 60,800 | 60,800 | 2,008 | 6,080,000 |
| 2007-05-21 | 70,800 | 70,800 | 70,800 | 70,800 | 5,526 | 7,080,000 |
| 2007-05-18 | 82,500 | 83,000 | 80,200 | 80,800 | 4,062 | 8,080,000 |
| 2007-05-17 | 83,100 | 84,900 | 82,900 | 84,500 | 2,961 | 8,450,000 |
| 2007-05-16 | 86,500 | 87,800 | 83,200 | 85,800 | 8,686 | 8,580,000 |
| 2007-05-15 | 86,000 | 87,000 | 85,400 | 86,300 | 7,462 | 8,630,000 |
| 2007-05-14 | 86,000 | 87,000 | 84,800 | 85,600 | 8,565 | 8,560,000 |
| 2007-05-11 | 85,500 | 85,500 | 83,500 | 84,600 | 6,391 | 8,460,000 |
| 2007-05-10 | 83,000 | 85,400 | 80,200 | 81,500 | 3,190 | 8,150,000 |
| 2007-05-09 | 85,000 | 87,000 | 82,200 | 85,000 | 9,948 | 8,500,000 |
| 2007-05-08 | 82,000 | 91,000 | 81,400 | 87,000 | 25,955 | 8,700,000 |
| 2007-05-07 | 81,800 | 81,900 | 79,100 | 81,000 | 28,144 | 8,100,000 |
| 2007-05-02 | 73,500 | 73,500 | 71,600 | 71,900 | 5,037 | 7,190,000 |
| 2007-05-01 | 72,000 | 75,700 | 71,500 | 73,000 | 6,886 | 7,300,000 |
| 2007-04-27 | 70,000 | 72,200 | 70,000 | 71,200 | 1,907 | 7,120,000 |
| 2007-04-26 | 74,900 | 75,000 | 70,500 | 71,000 | 5,790 | 7,100,000 |
| 2007-04-25 | 71,000 | 75,000 | 71,000 | 75,000 | 5,387 | 7,500,000 |
| 2007-04-24 | 70,000 | 71,000 | 69,000 | 70,800 | 2,831 | 7,080,000 |
| 2007-04-23 | 72,000 | 72,900 | 70,600 | 71,600 | 1,668 | 7,160,000 |
| 2007-04-20 | 72,500 | 73,000 | 71,100 | 72,400 | 1,178 | 7,240,000 |
| 2007-04-19 | 74,000 | 74,000 | 72,500 | 73,100 | 934 | 7,310,000 |
| 2007-04-18 | 71,000 | 74,900 | 70,600 | 74,000 | 5,564 | 7,400,000 |
| 2007-04-17 | 68,800 | 70,300 | 68,800 | 69,900 | 1,792 | 6,990,000 |
| 2007-04-16 | 69,900 | 71,000 | 68,800 | 68,800 | 1,669 | 6,880,000 |
| 2007-04-13 | 70,900 | 70,900 | 69,000 | 70,000 | 3,253 | 7,000,000 |
| 2007-04-12 | 69,000 | 70,700 | 69,000 | 70,300 | 1,820 | 7,030,000 |
| 2007-04-11 | 70,600 | 70,600 | 69,100 | 69,400 | 1,616 | 6,940,000 |
| 2007-04-10 | 69,000 | 71,600 | 68,900 | 71,300 | 2,181 | 7,130,000 |
| 2007-04-09 | 71,000 | 72,000 | 68,100 | 69,300 | 2,013 | 6,930,000 |
| 2007-04-06 | 73,000 | 73,000 | 70,100 | 71,400 | 1,643 | 7,140,000 |
| 2007-04-05 | 74,000 | 75,000 | 71,500 | 73,000 | 2,399 | 7,300,000 |
| 2007-04-04 | 74,800 | 75,800 | 73,600 | 73,800 | 2,126 | 7,380,000 |
| 2007-04-03 | 73,800 | 74,800 | 73,200 | 73,800 | 3,640 | 7,380,000 |
| 2007-04-02 | 74,000 | 76,000 | 73,100 | 74,600 | 1,839 | 7,460,000 |
| 2007-03-30 | 75,000 | 75,100 | 73,400 | 73,900 | 2,523 | 7,390,000 |
| 2007-03-29 | 74,500 | 75,600 | 73,800 | 75,000 | 2,767 | 7,500,000 |
| 2007-03-28 | 76,600 | 77,000 | 75,200 | 75,500 | 2,788 | 7,550,000 |
| 2007-03-27 | 74,600 | 77,800 | 74,200 | 76,900 | 4,811 | 7,690,000 |
| 2007-03-26 | 73,900 | 75,100 | 71,900 | 74,600 | 4,057 | 7,460,000 |
| 2007-03-23 | 75,000 | 76,900 | 73,700 | 74,100 | 3,067 | 7,410,000 |
| 2007-03-22 | 77,000 | 77,500 | 75,000 | 76,000 | 9,576 | 7,600,000 |
| 2007-03-20 | 73,500 | 80,000 | 73,400 | 77,000 | 6,799 | 7,700,000 |
| 2007-03-19 | 73,400 | 74,800 | 70,300 | 73,500 | 2,656 | 7,350,000 |
| 2007-03-16 | 76,400 | 77,000 | 73,100 | 75,400 | 5,197 | 7,540,000 |
| 2007-03-15 | 80,000 | 80,800 | 75,700 | 77,400 | 6,560 | 7,740,000 |
| 2007-03-14 | 75,000 | 81,100 | 73,000 | 80,900 | 10,955 | 8,090,000 |
| 2007-03-13 | 83,000 | 83,000 | 79,300 | 79,400 | 9,231 | 7,940,000 |
| 2007-03-12 | 86,100 | 87,200 | 83,200 | 85,100 | 13,218 | 8,510,000 |
| 2007-03-09 | 90,000 | 93,800 | 83,900 | 90,000 | 16,239 | 9,000,000 |
| 2007-03-08 | 81,000 | 89,000 | 81,000 | 89,000 | 29,772 | 8,900,000 |
| 2007-03-07 | 76,000 | 80,100 | 75,600 | 79,000 | 11,969 | 7,900,000 |
| 2007-03-06 | 76,600 | 78,000 | 74,700 | 75,600 | 2,793 | 7,560,000 |
| 2007-03-05 | 78,500 | 81,800 | 76,000 | 77,600 | 10,018 | 7,760,000 |
| 2007-03-02 | 78,400 | 85,300 | 77,500 | 80,000 | 11,704 | 8,000,000 |
| 2007-03-01 | 74,700 | 79,700 | 74,100 | 79,400 | 9,596 | 7,940,000 |
| 2007-02-28 | 70,600 | 75,600 | 68,400 | 72,700 | 16,325 | 7,270,000 |
| 2007-02-27 | 79,600 | 83,500 | 75,500 | 75,600 | 16,873 | 7,560,000 |
| 2007-02-26 | 81,600 | 81,600 | 80,500 | 81,600 | 17,526 | 8,160,000 |
| 2007-02-23 | 71,600 | 71,600 | 71,600 | 71,600 | 2,773 | 7,160,000 |
| 2007-02-22 | 66,600 | 66,600 | 66,600 | 66,600 | 1,847 | 6,660,000 |
| 2007-02-21 | 60,100 | 62,400 | 59,900 | 61,600 | 6,310 | 6,160,000 |
| 2007-02-20 | 61,800 | 61,800 | 58,500 | 59,600 | 3,498 | 5,960,000 |
| 2007-02-19 | 61,700 | 62,000 | 60,600 | 61,600 | 1,166 | 6,160,000 |
| 2007-02-16 | 59,800 | 63,200 | 59,600 | 62,200 | 5,018 | 6,220,000 |
| 2007-02-15 | 66,000 | 66,000 | 63,000 | 63,200 | 3,244 | 6,320,000 |
| 2007-02-14 | 65,800 | 68,000 | 65,400 | 67,100 | 3,520 | 6,710,000 |
| 2007-02-13 | 60,300 | 65,300 | 60,300 | 65,300 | 4,368 | 6,530,000 |
| 2007-02-09 | 61,800 | 61,900 | 60,300 | 60,300 | 1,979 | 6,030,000 |
| 2007-02-08 | 61,800 | 63,500 | 61,800 | 62,200 | 2,261 | 6,220,000 |
| 2007-02-07 | 62,500 | 62,500 | 61,200 | 62,000 | 638 | 6,200,000 |
| 2007-02-06 | 62,000 | 63,000 | 60,600 | 62,600 | 2,162 | 6,260,000 |
| 2007-02-05 | 63,800 | 64,000 | 62,000 | 63,100 | 1,421 | 6,310,000 |
| 2007-02-02 | 62,600 | 64,400 | 62,500 | 64,200 | 3,274 | 6,420,000 |
| 2007-02-01 | 64,000 | 64,500 | 62,500 | 62,700 | 2,896 | 6,270,000 |
| 2007-01-31 | 67,300 | 67,300 | 66,200 | 66,200 | 888 | 6,620,000 |
| 2007-01-30 | 67,800 | 68,500 | 66,600 | 68,000 | 1,028 | 6,800,000 |
| 2007-01-29 | 65,000 | 69,000 | 64,800 | 68,800 | 3,956 | 6,880,000 |
| 2007-01-26 | 67,000 | 67,500 | 66,200 | 66,500 | 2,465 | 6,650,000 |
| 2007-01-25 | 69,800 | 70,400 | 66,900 | 69,000 | 2,425 | 6,900,000 |
| 2007-01-24 | 70,000 | 70,000 | 69,000 | 69,300 | 3,854 | 6,930,000 |
| 2007-01-23 | 69,000 | 70,300 | 68,800 | 70,100 | 4,139 | 7,010,000 |
| 2007-01-22 | 67,500 | 70,400 | 67,500 | 70,000 | 8,332 | 7,000,000 |
| 2007-01-19 | 66,000 | 66,700 | 65,500 | 66,500 | 2,462 | 6,650,000 |
| 2007-01-18 | 68,000 | 68,100 | 65,500 | 66,100 | 2,600 | 6,610,000 |
| 2007-01-17 | 62,700 | 68,000 | 61,500 | 67,000 | 8,546 | 6,700,000 |
| 2007-01-16 | 65,000 | 65,300 | 63,200 | 63,200 | 2,455 | 6,320,000 |
| 2007-01-15 | 66,400 | 66,500 | 65,000 | 65,700 | 1,391 | 6,570,000 |
| 2007-01-12 | 65,200 | 66,400 | 64,100 | 66,400 | 3,503 | 6,640,000 |
| 2007-01-11 | 66,000 | 67,900 | 65,400 | 66,000 | 2,815 | 6,600,000 |
| 2007-01-10 | 64,100 | 66,100 | 62,700 | 66,100 | 3,483 | 6,610,000 |
| 2007-01-09 | 69,400 | 70,000 | 65,000 | 65,600 | 4,157 | 6,560,000 |
| 2007-01-05 | 71,000 | 71,500 | 67,500 | 69,300 | 11,864 | 6,930,000 |
| 2007-01-04 | 69,000 | 71,400 | 69,000 | 70,700 | 4,377 | 7,070,000 |
分割・併合履歴 ： [2024-03-25]100株→1株 [2005-09-09]1株→3株
