9409 (株)テレビ朝日ホールディングス 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 | 178,000 | 179,000 | 177,000 | 177,000 | 599 | 1,770 |
| 2007-12-27 | 178,000 | 181,000 | 178,000 | 181,000 | 901 | 1,810 |
| 2007-12-26 | 179,000 | 181,000 | 178,000 | 181,000 | 722 | 1,810 |
| 2007-12-25 | 180,000 | 181,000 | 175,000 | 177,000 | 1,066 | 1,770 |
| 2007-12-21 | 175,000 | 177,000 | 174,000 | 177,000 | 1,101 | 1,770 |
| 2007-12-20 | 177,000 | 177,000 | 173,000 | 174,000 | 776 | 1,740 |
| 2007-12-19 | 175,000 | 177,000 | 175,000 | 175,000 | 865 | 1,750 |
| 2007-12-18 | 175,000 | 179,000 | 175,000 | 178,000 | 1,380 | 1,780 |
| 2007-12-17 | 182,000 | 182,000 | 176,000 | 177,000 | 1,312 | 1,770 |
| 2007-12-14 | 182,000 | 183,000 | 180,000 | 182,000 | 2,223 | 1,820 |
| 2007-12-13 | 183,000 | 183,000 | 180,000 | 180,000 | 1,647 | 1,800 |
| 2007-12-12 | 184,000 | 184,000 | 182,000 | 184,000 | 1,154 | 1,840 |
| 2007-12-11 | 187,000 | 189,000 | 185,000 | 187,000 | 1,392 | 1,870 |
| 2007-12-10 | 184,000 | 188,000 | 184,000 | 184,000 | 853 | 1,840 |
| 2007-12-07 | 193,000 | 193,000 | 184,000 | 187,000 | 2,451 | 1,870 |
| 2007-12-06 | 182,000 | 185,000 | 180,000 | 184,000 | 2,794 | 1,840 |
| 2007-12-05 | 178,000 | 180,000 | 176,000 | 179,000 | 2,336 | 1,790 |
| 2007-12-04 | 179,000 | 183,000 | 177,000 | 179,000 | 2,438 | 1,790 |
| 2007-12-03 | 177,000 | 181,000 | 175,000 | 181,000 | 4,553 | 1,810 |
| 2007-11-30 | 174,000 | 175,000 | 172,000 | 174,000 | 3,114 | 1,740 |
| 2007-11-29 | 177,000 | 179,000 | 173,000 | 174,000 | 2,450 | 1,740 |
| 2007-11-28 | 179,000 | 179,000 | 172,000 | 174,000 | 1,865 | 1,740 |
| 2007-11-27 | 173,000 | 179,000 | 172,000 | 178,000 | 3,331 | 1,780 |
| 2007-11-26 | 178,000 | 178,000 | 173,000 | 174,000 | 3,428 | 1,740 |
| 2007-11-22 | 180,000 | 180,000 | 175,000 | 178,000 | 2,984 | 1,780 |
| 2007-11-21 | 176,000 | 179,000 | 174,000 | 177,000 | 2,196 | 1,770 |
| 2007-11-20 | 174,000 | 177,000 | 172,000 | 176,000 | 2,600 | 1,760 |
| 2007-11-19 | 177,000 | 178,000 | 174,000 | 174,000 | 2,182 | 1,740 |
| 2007-11-16 | 175,000 | 180,000 | 170,000 | 179,000 | 2,342 | 1,790 |
| 2007-11-15 | 176,000 | 179,000 | 174,000 | 175,000 | 2,964 | 1,750 |
| 2007-11-14 | 179,000 | 181,000 | 175,000 | 178,000 | 2,804 | 1,780 |
| 2007-11-13 | 178,000 | 185,000 | 176,000 | 178,000 | 4,087 | 1,780 |
| 2007-11-12 | 173,000 | 183,000 | 173,000 | 178,000 | 2,992 | 1,780 |
| 2007-11-09 | 187,000 | 190,000 | 182,000 | 182,000 | 3,635 | 1,820 |
| 2007-11-08 | 187,000 | 188,000 | 181,000 | 186,000 | 4,333 | 1,860 |
| 2007-11-07 | 197,000 | 200,000 | 189,000 | 189,000 | 3,386 | 1,890 |
| 2007-11-06 | 196,000 | 197,000 | 193,000 | 195,000 | 2,338 | 1,950 |
| 2007-11-05 | 202,000 | 204,000 | 194,000 | 197,000 | 3,693 | 1,970 |
| 2007-11-02 | 199,000 | 206,000 | 198,000 | 199,000 | 2,840 | 1,990 |
| 2007-11-01 | 205,000 | 210,000 | 203,000 | 206,000 | 5,307 | 2,060 |
| 2007-10-31 | 191,000 | 201,000 | 190,000 | 200,000 | 4,009 | 2,000 |
| 2007-10-30 | 192,000 | 195,000 | 187,000 | 192,000 | 4,426 | 1,920 |
| 2007-10-29 | 190,000 | 192,000 | 189,000 | 190,000 | 1,410 | 1,900 |
| 2007-10-26 | 188,000 | 188,000 | 186,000 | 188,000 | 465 | 1,880 |
| 2007-10-25 | 188,000 | 188,000 | 186,000 | 187,000 | 755 | 1,870 |
| 2007-10-24 | 189,000 | 190,000 | 186,000 | 186,000 | 774 | 1,860 |
| 2007-10-23 | 187,000 | 190,000 | 186,000 | 189,000 | 680 | 1,890 |
| 2007-10-22 | 185,000 | 188,000 | 183,000 | 186,000 | 970 | 1,860 |
| 2007-10-19 | 193,000 | 193,000 | 188,000 | 188,000 | 866 | 1,880 |
| 2007-10-18 | 190,000 | 193,000 | 189,000 | 193,000 | 1,091 | 1,930 |
| 2007-10-17 | 191,000 | 192,000 | 188,000 | 190,000 | 1,654 | 1,900 |
| 2007-10-16 | 196,000 | 197,000 | 193,000 | 193,000 | 924 | 1,930 |
| 2007-10-15 | 197,000 | 199,000 | 193,000 | 196,000 | 941 | 1,960 |
| 2007-10-12 | 192,000 | 197,000 | 192,000 | 195,000 | 1,678 | 1,950 |
| 2007-10-11 | 190,000 | 193,000 | 188,000 | 193,000 | 2,064 | 1,930 |
| 2007-10-10 | 191,000 | 192,000 | 189,000 | 189,000 | 1,489 | 1,890 |
| 2007-10-09 | 190,000 | 192,000 | 189,000 | 190,000 | 1,543 | 1,900 |
| 2007-10-05 | 191,000 | 191,000 | 189,000 | 189,000 | 1,100 | 1,890 |
| 2007-10-04 | 190,000 | 192,000 | 189,000 | 190,000 | 1,434 | 1,900 |
| 2007-10-03 | 189,000 | 192,000 | 187,000 | 190,000 | 3,362 | 1,900 |
| 2007-10-02 | 188,000 | 188,000 | 185,000 | 187,000 | 805 | 1,870 |
| 2007-10-01 | 186,000 | 188,000 | 182,000 | 185,000 | 1,735 | 1,850 |
| 2007-09-28 | 187,000 | 188,000 | 181,000 | 185,000 | 1,887 | 1,850 |
| 2007-09-27 | 180,000 | 186,000 | 178,000 | 186,000 | 3,259 | 1,860 |
| 2007-09-26 | 179,000 | 182,000 | 177,000 | 180,000 | 4,610 | 1,800 |
| 2007-09-25 | 179,000 | 179,000 | 175,000 | 177,000 | 3,021 | 1,770 |
| 2007-09-21 | 189,000 | 190,000 | 179,000 | 179,000 | 3,233 | 1,790 |
| 2007-09-20 | 193,000 | 193,000 | 188,000 | 190,000 | 1,093 | 1,900 |
| 2007-09-19 | 193,000 | 196,000 | 192,000 | 194,000 | 1,389 | 1,940 |
| 2007-09-18 | 195,000 | 195,000 | 190,000 | 191,000 | 1,364 | 1,910 |
| 2007-09-14 | 197,000 | 198,000 | 194,000 | 196,000 | 1,945 | 1,960 |
| 2007-09-13 | 198,000 | 199,000 | 196,000 | 198,000 | 1,529 | 1,980 |
| 2007-09-12 | 200,000 | 200,000 | 197,000 | 197,000 | 1,328 | 1,970 |
| 2007-09-11 | 200,000 | 201,000 | 196,000 | 197,000 | 1,459 | 1,970 |
| 2007-09-10 | 200,000 | 203,000 | 200,000 | 201,000 | 1,153 | 2,010 |
| 2007-09-07 | 202,000 | 204,000 | 201,000 | 202,000 | 1,703 | 2,020 |
| 2007-09-06 | 203,000 | 205,000 | 201,000 | 202,000 | 1,155 | 2,020 |
| 2007-09-05 | 206,000 | 208,000 | 204,000 | 205,000 | 1,479 | 2,050 |
| 2007-09-04 | 208,000 | 208,000 | 205,000 | 207,000 | 925 | 2,070 |
| 2007-09-03 | 206,000 | 208,000 | 206,000 | 207,000 | 312 | 2,070 |
| 2007-08-31 | 207,000 | 208,000 | 205,000 | 208,000 | 1,327 | 2,080 |
| 2007-08-30 | 210,000 | 210,000 | 206,000 | 208,000 | 908 | 2,080 |
| 2007-08-29 | 210,000 | 210,000 | 206,000 | 207,000 | 880 | 2,070 |
| 2007-08-28 | 214,000 | 215,000 | 212,000 | 212,000 | 665 | 2,120 |
| 2007-08-27 | 217,000 | 218,000 | 215,000 | 216,000 | 351 | 2,160 |
| 2007-08-24 | 218,000 | 218,000 | 215,000 | 216,000 | 478 | 2,160 |
| 2007-08-23 | 216,000 | 219,000 | 216,000 | 217,000 | 418 | 2,170 |
| 2007-08-22 | 214,000 | 220,000 | 214,000 | 216,000 | 1,089 | 2,160 |
| 2007-08-21 | 214,000 | 215,000 | 211,000 | 214,000 | 824 | 2,140 |
| 2007-08-20 | 213,000 | 215,000 | 212,000 | 214,000 | 1,333 | 2,140 |
| 2007-08-17 | 212,000 | 215,000 | 210,000 | 211,000 | 1,434 | 2,110 |
| 2007-08-16 | 214,000 | 216,000 | 211,000 | 213,000 | 1,109 | 2,130 |
| 2007-08-15 | 219,000 | 219,000 | 214,000 | 215,000 | 821 | 2,150 |
| 2007-08-14 | 220,000 | 221,000 | 218,000 | 220,000 | 968 | 2,200 |
| 2007-08-13 | 220,000 | 222,000 | 217,000 | 221,000 | 2,075 | 2,210 |
| 2007-08-10 | 224,000 | 227,000 | 219,000 | 219,000 | 3,230 | 2,190 |
| 2007-08-09 | 228,000 | 237,000 | 228,000 | 229,000 | 3,896 | 2,290 |
| 2007-08-08 | 221,000 | 223,000 | 220,000 | 221,000 | 478 | 2,210 |
| 2007-08-07 | 221,000 | 223,000 | 219,000 | 222,000 | 438 | 2,220 |
| 2007-08-06 | 219,000 | 221,000 | 218,000 | 221,000 | 726 | 2,210 |
| 2007-08-03 | 218,000 | 221,000 | 218,000 | 220,000 | 884 | 2,200 |
| 2007-08-02 | 218,000 | 220,000 | 215,000 | 219,000 | 1,547 | 2,190 |
| 2007-08-01 | 221,000 | 222,000 | 216,000 | 217,000 | 1,208 | 2,170 |
| 2007-07-31 | 226,000 | 226,000 | 222,000 | 222,000 | 1,393 | 2,220 |
| 2007-07-30 | 226,000 | 229,000 | 224,000 | 225,000 | 2,043 | 2,250 |
| 2007-07-27 | 220,000 | 230,000 | 219,000 | 225,000 | 1,529 | 2,250 |
| 2007-07-26 | 228,000 | 228,000 | 224,000 | 224,000 | 654 | 2,240 |
| 2007-07-25 | 231,000 | 231,000 | 227,000 | 228,000 | 1,333 | 2,280 |
| 2007-07-24 | 230,000 | 232,000 | 229,000 | 231,000 | 1,499 | 2,310 |
| 2007-07-23 | 232,000 | 232,000 | 229,000 | 229,000 | 1,147 | 2,290 |
| 2007-07-20 | 231,000 | 231,000 | 229,000 | 230,000 | 1,034 | 2,300 |
| 2007-07-19 | 231,000 | 232,000 | 230,000 | 230,000 | 367 | 2,300 |
| 2007-07-18 | 231,000 | 233,000 | 229,000 | 230,000 | 1,369 | 2,300 |
| 2007-07-17 | 236,000 | 237,000 | 230,000 | 232,000 | 1,335 | 2,320 |
| 2007-07-13 | 235,000 | 240,000 | 235,000 | 236,000 | 1,024 | 2,360 |
| 2007-07-12 | 235,000 | 235,000 | 233,000 | 234,000 | 1,312 | 2,340 |
| 2007-07-11 | 238,000 | 239,000 | 235,000 | 235,000 | 905 | 2,350 |
| 2007-07-10 | 240,000 | 241,000 | 239,000 | 240,000 | 781 | 2,400 |
| 2007-07-09 | 240,000 | 242,000 | 239,000 | 240,000 | 980 | 2,400 |
| 2007-07-06 | 240,000 | 240,000 | 238,000 | 238,000 | 896 | 2,380 |
| 2007-07-05 | 238,000 | 241,000 | 238,000 | 241,000 | 931 | 2,410 |
| 2007-07-04 | 240,000 | 240,000 | 235,000 | 237,000 | 2,725 | 2,370 |
| 2007-07-03 | 243,000 | 245,000 | 241,000 | 242,000 | 1,018 | 2,420 |
| 2007-07-02 | 247,000 | 248,000 | 243,000 | 245,000 | 1,671 | 2,450 |
| 2007-06-29 | 246,000 | 251,000 | 245,000 | 251,000 | 857 | 2,510 |
| 2007-06-28 | 243,000 | 250,000 | 243,000 | 247,000 | 865 | 2,470 |
| 2007-06-27 | 243,000 | 248,000 | 241,000 | 241,000 | 842 | 2,410 |
| 2007-06-26 | 248,000 | 248,000 | 244,000 | 245,000 | 732 | 2,450 |
| 2007-06-25 | 254,000 | 256,000 | 247,000 | 250,000 | 644 | 2,500 |
| 2007-06-22 | 254,000 | 257,000 | 252,000 | 254,000 | 1,071 | 2,540 |
| 2007-06-21 | 253,000 | 254,000 | 252,000 | 254,000 | 759 | 2,540 |
| 2007-06-20 | 257,000 | 260,000 | 256,000 | 257,000 | 1,993 | 2,570 |
| 2007-06-19 | 255,000 | 255,000 | 251,000 | 254,000 | 1,218 | 2,540 |
| 2007-06-18 | 253,000 | 254,000 | 250,000 | 254,000 | 1,348 | 2,540 |
| 2007-06-15 | 250,000 | 252,000 | 247,000 | 252,000 | 621 | 2,520 |
| 2007-06-14 | 246,000 | 251,000 | 244,000 | 251,000 | 2,032 | 2,510 |
| 2007-06-13 | 242,000 | 246,000 | 242,000 | 245,000 | 528 | 2,450 |
| 2007-06-12 | 247,000 | 247,000 | 243,000 | 245,000 | 951 | 2,450 |
| 2007-06-11 | 249,000 | 250,000 | 246,000 | 248,000 | 1,272 | 2,480 |
| 2007-06-08 | 255,000 | 255,000 | 246,000 | 248,000 | 3,798 | 2,480 |
| 2007-06-07 | 249,000 | 251,000 | 246,000 | 249,000 | 1,798 | 2,490 |
| 2007-06-06 | 248,000 | 249,000 | 246,000 | 248,000 | 795 | 2,480 |
| 2007-06-05 | 251,000 | 251,000 | 248,000 | 249,000 | 532 | 2,490 |
| 2007-06-04 | 252,000 | 252,000 | 248,000 | 250,000 | 766 | 2,500 |
| 2007-06-01 | 248,000 | 251,000 | 246,000 | 249,000 | 817 | 2,490 |
| 2007-05-31 | 243,000 | 247,000 | 242,000 | 247,000 | 1,612 | 2,470 |
| 2007-05-30 | 244,000 | 244,000 | 242,000 | 242,000 | 1,287 | 2,420 |
| 2007-05-29 | 243,000 | 243,000 | 241,000 | 243,000 | 620 | 2,430 |
| 2007-05-28 | 245,000 | 246,000 | 240,000 | 243,000 | 2,077 | 2,430 |
| 2007-05-25 | 249,000 | 249,000 | 241,000 | 242,000 | 1,800 | 2,420 |
| 2007-05-24 | 248,000 | 249,000 | 245,000 | 248,000 | 820 | 2,480 |
| 2007-05-23 | 243,000 | 249,000 | 243,000 | 247,000 | 1,567 | 2,470 |
| 2007-05-22 | 243,000 | 244,000 | 241,000 | 243,000 | 1,500 | 2,430 |
| 2007-05-21 | 243,000 | 243,000 | 239,000 | 241,000 | 865 | 2,410 |
| 2007-05-18 | 242,000 | 243,000 | 236,000 | 241,000 | 3,146 | 2,410 |
| 2007-05-17 | 252,000 | 254,000 | 241,000 | 241,000 | 4,010 | 2,410 |
| 2007-05-16 | 246,000 | 253,000 | 244,000 | 251,000 | 4,725 | 2,510 |
| 2007-05-15 | 264,000 | 265,000 | 247,000 | 253,000 | 5,856 | 2,530 |
| 2007-05-14 | 268,000 | 273,000 | 264,000 | 266,000 | 3,245 | 2,660 |
| 2007-05-11 | 277,000 | 277,000 | 271,000 | 272,000 | 2,044 | 2,720 |
| 2007-05-10 | 278,000 | 278,000 | 275,000 | 277,000 | 718 | 2,770 |
| 2007-05-09 | 276,000 | 278,000 | 274,000 | 277,000 | 1,004 | 2,770 |
| 2007-05-08 | 275,000 | 279,000 | 274,000 | 279,000 | 993 | 2,790 |
| 2007-05-07 | 271,000 | 276,000 | 270,000 | 275,000 | 2,021 | 2,750 |
| 2007-05-02 | 278,000 | 278,000 | 270,000 | 273,000 | 2,174 | 2,730 |
| 2007-05-01 | 278,000 | 283,000 | 276,000 | 281,000 | 3,030 | 2,810 |
| 2007-04-27 | 272,000 | 277,000 | 271,000 | 277,000 | 1,678 | 2,770 |
| 2007-04-26 | 274,000 | 277,000 | 271,000 | 276,000 | 2,894 | 2,760 |
| 2007-04-25 | 283,000 | 285,000 | 272,000 | 281,000 | 4,921 | 2,810 |
| 2007-04-24 | 272,000 | 288,000 | 271,000 | 287,000 | 6,633 | 2,870 |
| 2007-04-23 | 263,000 | 281,000 | 261,000 | 278,000 | 8,068 | 2,780 |
| 2007-04-20 | 252,000 | 262,000 | 251,000 | 259,000 | 5,251 | 2,590 |
| 2007-04-19 | 249,000 | 250,000 | 247,000 | 248,000 | 1,457 | 2,480 |
| 2007-04-18 | 249,000 | 250,000 | 245,000 | 248,000 | 3,069 | 2,480 |
| 2007-04-17 | 251,000 | 253,000 | 245,000 | 252,000 | 4,048 | 2,520 |
| 2007-04-16 | 246,000 | 250,000 | 246,000 | 248,000 | 1,438 | 2,480 |
| 2007-04-13 | 249,000 | 249,000 | 244,000 | 245,000 | 1,601 | 2,450 |
| 2007-04-12 | 243,000 | 246,000 | 240,000 | 246,000 | 1,714 | 2,460 |
| 2007-04-11 | 249,000 | 249,000 | 239,000 | 242,000 | 3,251 | 2,420 |
| 2007-04-10 | 248,000 | 253,000 | 247,000 | 253,000 | 2,038 | 2,530 |
| 2007-04-09 | 243,000 | 250,000 | 243,000 | 250,000 | 1,931 | 2,500 |
| 2007-04-06 | 241,000 | 244,000 | 241,000 | 242,000 | 1,825 | 2,420 |
| 2007-04-05 | 233,000 | 241,000 | 232,000 | 240,000 | 2,931 | 2,400 |
| 2007-04-04 | 234,000 | 237,000 | 230,000 | 230,000 | 3,126 | 2,300 |
| 2007-04-03 | 235,000 | 235,000 | 230,000 | 231,000 | 1,669 | 2,310 |
| 2007-04-02 | 238,000 | 240,000 | 230,000 | 232,000 | 2,410 | 2,320 |
| 2007-03-30 | 236,000 | 239,000 | 236,000 | 237,000 | 743 | 2,370 |
| 2007-03-29 | 234,000 | 234,000 | 232,000 | 233,000 | 646 | 2,330 |
| 2007-03-28 | 236,000 | 240,000 | 234,000 | 235,000 | 1,617 | 2,350 |
| 2007-03-27 | 240,000 | 240,000 | 237,000 | 237,000 | 408 | 2,370 |
| 2007-03-26 | 241,000 | 242,000 | 237,000 | 240,000 | 795 | 2,400 |
| 2007-03-23 | 243,000 | 243,000 | 239,000 | 242,000 | 1,993 | 2,420 |
| 2007-03-22 | 243,000 | 244,000 | 240,000 | 241,000 | 2,429 | 2,410 |
| 2007-03-20 | 241,000 | 243,000 | 241,000 | 241,000 | 793 | 2,410 |
| 2007-03-19 | 239,000 | 241,000 | 236,000 | 240,000 | 1,391 | 2,400 |
| 2007-03-16 | 243,000 | 244,000 | 239,000 | 239,000 | 1,601 | 2,390 |
| 2007-03-15 | 242,000 | 245,000 | 242,000 | 243,000 | 905 | 2,430 |
| 2007-03-14 | 242,000 | 245,000 | 242,000 | 244,000 | 1,727 | 2,440 |
| 2007-03-13 | 252,000 | 252,000 | 248,000 | 249,000 | 1,563 | 2,490 |
| 2007-03-12 | 250,000 | 253,000 | 250,000 | 251,000 | 831 | 2,510 |
| 2007-03-09 | 248,000 | 252,000 | 246,000 | 249,000 | 1,956 | 2,490 |
| 2007-03-08 | 245,000 | 247,000 | 243,000 | 246,000 | 1,700 | 2,460 |
| 2007-03-07 | 245,000 | 245,000 | 242,000 | 244,000 | 2,143 | 2,440 |
| 2007-03-06 | 242,000 | 246,000 | 239,000 | 244,000 | 2,661 | 2,440 |
| 2007-03-05 | 249,000 | 249,000 | 244,000 | 245,000 | 1,628 | 2,450 |
| 2007-03-02 | 251,000 | 253,000 | 249,000 | 249,000 | 1,500 | 2,490 |
| 2007-03-01 | 253,000 | 255,000 | 250,000 | 250,000 | 1,110 | 2,500 |
| 2007-02-28 | 249,000 | 253,000 | 246,000 | 251,000 | 1,516 | 2,510 |
| 2007-02-27 | 255,000 | 259,000 | 255,000 | 259,000 | 1,396 | 2,590 |
| 2007-02-26 | 255,000 | 257,000 | 255,000 | 256,000 | 1,243 | 2,560 |
| 2007-02-23 | 252,000 | 255,000 | 252,000 | 255,000 | 1,432 | 2,550 |
| 2007-02-22 | 250,000 | 251,000 | 248,000 | 250,000 | 1,383 | 2,500 |
| 2007-02-21 | 246,000 | 248,000 | 245,000 | 247,000 | 1,177 | 2,470 |
| 2007-02-20 | 248,000 | 250,000 | 245,000 | 249,000 | 631 | 2,490 |
| 2007-02-19 | 248,000 | 251,000 | 247,000 | 248,000 | 1,133 | 2,480 |
| 2007-02-16 | 246,000 | 247,000 | 245,000 | 247,000 | 724 | 2,470 |
| 2007-02-15 | 246,000 | 248,000 | 245,000 | 247,000 | 978 | 2,470 |
| 2007-02-14 | 246,000 | 248,000 | 244,000 | 247,000 | 1,245 | 2,470 |
| 2007-02-13 | 245,000 | 246,000 | 241,000 | 243,000 | 1,388 | 2,430 |
| 2007-02-09 | 246,000 | 246,000 | 239,000 | 244,000 | 1,612 | 2,440 |
| 2007-02-08 | 248,000 | 248,000 | 244,000 | 245,000 | 1,141 | 2,450 |
| 2007-02-07 | 249,000 | 249,000 | 244,000 | 244,000 | 1,302 | 2,440 |
| 2007-02-06 | 245,000 | 249,000 | 244,000 | 246,000 | 1,786 | 2,460 |
| 2007-02-05 | 251,000 | 251,000 | 245,000 | 245,000 | 2,562 | 2,450 |
| 2007-02-02 | 257,000 | 260,000 | 250,000 | 253,000 | 3,111 | 2,530 |
| 2007-02-01 | 259,000 | 259,000 | 255,000 | 258,000 | 1,489 | 2,580 |
| 2007-01-31 | 260,000 | 260,000 | 254,000 | 258,000 | 1,475 | 2,580 |
| 2007-01-30 | 261,000 | 262,000 | 260,000 | 260,000 | 1,086 | 2,600 |
| 2007-01-29 | 261,000 | 262,000 | 258,000 | 261,000 | 1,016 | 2,610 |
| 2007-01-26 | 259,000 | 261,000 | 254,000 | 261,000 | 1,320 | 2,610 |
| 2007-01-25 | 261,000 | 261,000 | 259,000 | 259,000 | 1,615 | 2,590 |
| 2007-01-24 | 260,000 | 263,000 | 259,000 | 259,000 | 2,173 | 2,590 |
| 2007-01-23 | 259,000 | 262,000 | 257,000 | 260,000 | 1,898 | 2,600 |
| 2007-01-22 | 259,000 | 264,000 | 257,000 | 262,000 | 2,608 | 2,620 |
| 2007-01-19 | 253,000 | 258,000 | 251,000 | 255,000 | 1,890 | 2,550 |
| 2007-01-18 | 247,000 | 251,000 | 247,000 | 250,000 | 1,572 | 2,500 |
| 2007-01-17 | 251,000 | 252,000 | 247,000 | 247,000 | 1,804 | 2,470 |
| 2007-01-16 | 247,000 | 252,000 | 247,000 | 252,000 | 1,997 | 2,520 |
| 2007-01-15 | 242,000 | 251,000 | 242,000 | 250,000 | 5,280 | 2,500 |
| 2007-01-12 | 239,000 | 240,000 | 236,000 | 238,000 | 1,089 | 2,380 |
| 2007-01-11 | 239,000 | 240,000 | 234,000 | 236,000 | 1,982 | 2,360 |
| 2007-01-10 | 242,000 | 242,000 | 236,000 | 238,000 | 2,409 | 2,380 |
| 2007-01-09 | 242,000 | 243,000 | 239,000 | 242,000 | 2,199 | 2,420 |
| 2007-01-05 | 240,000 | 241,000 | 238,000 | 239,000 | 964 | 2,390 |
| 2007-01-04 | 238,000 | 239,000 | 237,000 | 239,000 | 674 | 2,390 |
分割・併合履歴 ： [2012-09-26]1株→100株
