9956 (株)バローホールディングス 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 | 1,390 | 1,392 | 1,361 | 1,362 | 53,500 | 1,362 |
| 2007-12-27 | 1,390 | 1,393 | 1,372 | 1,389 | 95,200 | 1,389 |
| 2007-12-26 | 1,373 | 1,399 | 1,370 | 1,386 | 114,200 | 1,386 |
| 2007-12-25 | 1,397 | 1,419 | 1,374 | 1,385 | 115,100 | 1,385 |
| 2007-12-21 | 1,375 | 1,390 | 1,370 | 1,386 | 121,200 | 1,386 |
| 2007-12-20 | 1,381 | 1,390 | 1,369 | 1,369 | 113,300 | 1,369 |
| 2007-12-19 | 1,400 | 1,405 | 1,387 | 1,387 | 151,900 | 1,387 |
| 2007-12-18 | 1,400 | 1,429 | 1,390 | 1,420 | 186,100 | 1,420 |
| 2007-12-17 | 1,437 | 1,442 | 1,414 | 1,416 | 229,200 | 1,416 |
| 2007-12-14 | 1,442 | 1,462 | 1,442 | 1,449 | 184,200 | 1,449 |
| 2007-12-13 | 1,456 | 1,469 | 1,443 | 1,445 | 154,300 | 1,445 |
| 2007-12-12 | 1,460 | 1,479 | 1,450 | 1,473 | 214,200 | 1,473 |
| 2007-12-11 | 1,471 | 1,490 | 1,471 | 1,473 | 237,100 | 1,473 |
| 2007-12-10 | 1,487 | 1,502 | 1,464 | 1,469 | 431,100 | 1,469 |
| 2007-12-07 | 1,539 | 1,545 | 1,488 | 1,502 | 290,700 | 1,502 |
| 2007-12-06 | 1,534 | 1,560 | 1,515 | 1,533 | 160,900 | 1,533 |
| 2007-12-05 | 1,550 | 1,559 | 1,531 | 1,547 | 312,300 | 1,547 |
| 2007-12-04 | 1,552 | 1,562 | 1,530 | 1,558 | 209,900 | 1,558 |
| 2007-12-03 | 1,510 | 1,587 | 1,509 | 1,574 | 333,500 | 1,574 |
| 2007-11-30 | 1,488 | 1,497 | 1,460 | 1,494 | 229,800 | 1,494 |
| 2007-11-29 | 1,468 | 1,520 | 1,461 | 1,503 | 358,900 | 1,503 |
| 2007-11-28 | 1,400 | 1,435 | 1,396 | 1,435 | 269,800 | 1,435 |
| 2007-11-27 | 1,360 | 1,396 | 1,348 | 1,396 | 203,600 | 1,396 |
| 2007-11-26 | 1,346 | 1,368 | 1,346 | 1,360 | 224,900 | 1,360 |
| 2007-11-22 | 1,273 | 1,310 | 1,260 | 1,306 | 232,600 | 1,306 |
| 2007-11-21 | 1,236 | 1,277 | 1,235 | 1,276 | 254,400 | 1,276 |
| 2007-11-20 | 1,205 | 1,230 | 1,183 | 1,224 | 227,300 | 1,224 |
| 2007-11-19 | 1,199 | 1,245 | 1,186 | 1,234 | 210,800 | 1,234 |
| 2007-11-16 | 1,203 | 1,226 | 1,167 | 1,219 | 212,800 | 1,219 |
| 2007-11-15 | 1,191 | 1,212 | 1,185 | 1,207 | 126,100 | 1,207 |
| 2007-11-14 | 1,155 | 1,184 | 1,155 | 1,184 | 121,800 | 1,184 |
| 2007-11-13 | 1,126 | 1,159 | 1,126 | 1,144 | 232,900 | 1,144 |
| 2007-11-12 | 1,123 | 1,135 | 1,094 | 1,122 | 404,900 | 1,122 |
| 2007-11-09 | 1,159 | 1,173 | 1,128 | 1,138 | 190,300 | 1,138 |
| 2007-11-08 | 1,200 | 1,205 | 1,185 | 1,191 | 95,200 | 1,191 |
| 2007-11-07 | 1,240 | 1,248 | 1,229 | 1,232 | 62,400 | 1,232 |
| 2007-11-06 | 1,225 | 1,257 | 1,225 | 1,248 | 54,000 | 1,248 |
| 2007-11-05 | 1,273 | 1,282 | 1,236 | 1,246 | 57,800 | 1,246 |
| 2007-11-02 | 1,259 | 1,283 | 1,259 | 1,263 | 64,700 | 1,263 |
| 2007-11-01 | 1,282 | 1,292 | 1,275 | 1,292 | 66,800 | 1,292 |
| 2007-10-31 | 1,263 | 1,283 | 1,249 | 1,282 | 73,600 | 1,282 |
| 2007-10-30 | 1,238 | 1,269 | 1,219 | 1,263 | 154,400 | 1,263 |
| 2007-10-29 | 1,273 | 1,273 | 1,233 | 1,239 | 124,700 | 1,239 |
| 2007-10-26 | 1,244 | 1,244 | 1,220 | 1,233 | 84,700 | 1,233 |
| 2007-10-25 | 1,217 | 1,222 | 1,202 | 1,205 | 77,300 | 1,205 |
| 2007-10-24 | 1,226 | 1,230 | 1,213 | 1,218 | 66,900 | 1,218 |
| 2007-10-23 | 1,195 | 1,229 | 1,194 | 1,218 | 81,500 | 1,218 |
| 2007-10-22 | 1,206 | 1,220 | 1,194 | 1,209 | 51,000 | 1,209 |
| 2007-10-19 | 1,230 | 1,240 | 1,216 | 1,226 | 81,100 | 1,226 |
| 2007-10-18 | 1,240 | 1,251 | 1,230 | 1,245 | 93,400 | 1,245 |
| 2007-10-17 | 1,246 | 1,253 | 1,205 | 1,213 | 164,000 | 1,213 |
| 2007-10-16 | 1,255 | 1,277 | 1,252 | 1,252 | 90,600 | 1,252 |
| 2007-10-15 | 1,294 | 1,311 | 1,286 | 1,295 | 105,800 | 1,295 |
| 2007-10-12 | 1,308 | 1,320 | 1,299 | 1,299 | 89,700 | 1,299 |
| 2007-10-11 | 1,313 | 1,323 | 1,297 | 1,315 | 144,500 | 1,315 |
| 2007-10-10 | 1,315 | 1,329 | 1,308 | 1,313 | 96,700 | 1,313 |
| 2007-10-09 | 1,300 | 1,319 | 1,298 | 1,301 | 86,500 | 1,301 |
| 2007-10-05 | 1,297 | 1,310 | 1,283 | 1,296 | 108,100 | 1,296 |
| 2007-10-04 | 1,295 | 1,324 | 1,273 | 1,286 | 153,000 | 1,286 |
| 2007-10-03 | 1,275 | 1,298 | 1,263 | 1,294 | 136,800 | 1,294 |
| 2007-10-02 | 1,265 | 1,275 | 1,250 | 1,259 | 79,600 | 1,259 |
| 2007-10-01 | 1,284 | 1,285 | 1,225 | 1,236 | 143,800 | 1,236 |
| 2007-09-28 | 1,271 | 1,279 | 1,230 | 1,246 | 101,300 | 1,246 |
| 2007-09-27 | 1,219 | 1,270 | 1,218 | 1,259 | 146,900 | 1,259 |
| 2007-09-26 | 1,219 | 1,230 | 1,204 | 1,219 | 87,500 | 1,219 |
| 2007-09-25 | 1,194 | 1,215 | 1,194 | 1,204 | 55,100 | 1,204 |
| 2007-09-21 | 1,205 | 1,216 | 1,185 | 1,194 | 141,200 | 1,194 |
| 2007-09-20 | 1,253 | 1,253 | 1,203 | 1,208 | 121,100 | 1,208 |
| 2007-09-19 | 1,227 | 1,252 | 1,225 | 1,247 | 65,600 | 1,247 |
| 2007-09-18 | 1,205 | 1,228 | 1,200 | 1,212 | 140,600 | 1,212 |
| 2007-09-14 | 1,258 | 1,271 | 1,250 | 1,265 | 143,300 | 1,265 |
| 2007-09-13 | 1,272 | 1,279 | 1,254 | 1,263 | 86,700 | 1,263 |
| 2007-09-12 | 1,291 | 1,291 | 1,263 | 1,270 | 89,700 | 1,270 |
| 2007-09-11 | 1,301 | 1,303 | 1,270 | 1,290 | 152,800 | 1,290 |
| 2007-09-10 | 1,310 | 1,319 | 1,301 | 1,308 | 126,700 | 1,308 |
| 2007-09-07 | 1,318 | 1,338 | 1,310 | 1,321 | 140,900 | 1,321 |
| 2007-09-06 | 1,331 | 1,340 | 1,310 | 1,338 | 136,400 | 1,338 |
| 2007-09-05 | 1,377 | 1,377 | 1,338 | 1,343 | 161,400 | 1,343 |
| 2007-09-04 | 1,365 | 1,378 | 1,363 | 1,378 | 54,400 | 1,378 |
| 2007-09-03 | 1,359 | 1,369 | 1,350 | 1,364 | 113,600 | 1,364 |
| 2007-08-31 | 1,330 | 1,348 | 1,330 | 1,347 | 171,200 | 1,347 |
| 2007-08-30 | 1,358 | 1,368 | 1,328 | 1,336 | 166,100 | 1,336 |
| 2007-08-29 | 1,356 | 1,359 | 1,340 | 1,354 | 149,600 | 1,354 |
| 2007-08-28 | 1,381 | 1,388 | 1,367 | 1,379 | 98,400 | 1,379 |
| 2007-08-27 | 1,379 | 1,394 | 1,376 | 1,380 | 86,000 | 1,380 |
| 2007-08-24 | 1,387 | 1,387 | 1,370 | 1,378 | 87,300 | 1,378 |
| 2007-08-23 | 1,379 | 1,393 | 1,378 | 1,387 | 165,500 | 1,387 |
| 2007-08-22 | 1,390 | 1,394 | 1,363 | 1,369 | 96,300 | 1,369 |
| 2007-08-21 | 1,365 | 1,392 | 1,365 | 1,380 | 87,300 | 1,380 |
| 2007-08-20 | 1,378 | 1,378 | 1,338 | 1,345 | 173,400 | 1,345 |
| 2007-08-17 | 1,347 | 1,359 | 1,325 | 1,326 | 229,000 | 1,326 |
| 2007-08-16 | 1,360 | 1,375 | 1,330 | 1,367 | 140,300 | 1,367 |
| 2007-08-15 | 1,399 | 1,399 | 1,369 | 1,378 | 146,200 | 1,378 |
| 2007-08-14 | 1,468 | 1,469 | 1,406 | 1,417 | 159,100 | 1,417 |
| 2007-08-13 | 1,402 | 1,454 | 1,396 | 1,442 | 233,400 | 1,442 |
| 2007-08-10 | 1,368 | 1,420 | 1,361 | 1,403 | 420,800 | 1,403 |
| 2007-08-09 | 1,407 | 1,444 | 1,375 | 1,408 | 549,900 | 1,408 |
| 2007-08-08 | 1,416 | 1,442 | 1,404 | 1,427 | 249,900 | 1,427 |
| 2007-08-07 | 1,404 | 1,421 | 1,404 | 1,411 | 278,600 | 1,411 |
| 2007-08-06 | 1,429 | 1,456 | 1,429 | 1,456 | 137,200 | 1,456 |
| 2007-08-03 | 1,472 | 1,481 | 1,461 | 1,469 | 160,800 | 1,469 |
| 2007-08-02 | 1,473 | 1,489 | 1,434 | 1,461 | 159,900 | 1,461 |
| 2007-08-01 | 1,491 | 1,491 | 1,461 | 1,470 | 158,100 | 1,470 |
| 2007-07-31 | 1,497 | 1,516 | 1,462 | 1,490 | 205,600 | 1,490 |
| 2007-07-30 | 1,484 | 1,497 | 1,455 | 1,496 | 160,400 | 1,496 |
| 2007-07-27 | 1,490 | 1,490 | 1,459 | 1,473 | 137,800 | 1,473 |
| 2007-07-26 | 1,587 | 1,590 | 1,503 | 1,503 | 343,500 | 1,503 |
| 2007-07-25 | 1,549 | 1,595 | 1,545 | 1,584 | 222,400 | 1,584 |
| 2007-07-24 | 1,502 | 1,545 | 1,502 | 1,541 | 145,500 | 1,541 |
| 2007-07-23 | 1,505 | 1,515 | 1,496 | 1,502 | 127,700 | 1,502 |
| 2007-07-20 | 1,528 | 1,539 | 1,513 | 1,518 | 105,900 | 1,518 |
| 2007-07-19 | 1,524 | 1,538 | 1,513 | 1,526 | 241,200 | 1,526 |
| 2007-07-18 | 1,542 | 1,549 | 1,520 | 1,530 | 235,400 | 1,530 |
| 2007-07-17 | 1,578 | 1,579 | 1,543 | 1,565 | 195,000 | 1,565 |
| 2007-07-13 | 1,595 | 1,610 | 1,565 | 1,578 | 424,800 | 1,578 |
| 2007-07-12 | 1,620 | 1,622 | 1,578 | 1,593 | 656,400 | 1,593 |
| 2007-07-11 | 1,470 | 1,500 | 1,465 | 1,496 | 197,800 | 1,496 |
| 2007-07-10 | 1,497 | 1,497 | 1,481 | 1,490 | 129,900 | 1,490 |
| 2007-07-09 | 1,499 | 1,510 | 1,492 | 1,497 | 318,900 | 1,497 |
| 2007-07-06 | 1,431 | 1,452 | 1,418 | 1,451 | 238,500 | 1,451 |
| 2007-07-05 | 1,422 | 1,434 | 1,411 | 1,432 | 238,500 | 1,432 |
| 2007-07-04 | 1,423 | 1,425 | 1,402 | 1,411 | 141,400 | 1,411 |
| 2007-07-03 | 1,394 | 1,413 | 1,390 | 1,404 | 160,800 | 1,404 |
| 2007-07-02 | 1,406 | 1,420 | 1,404 | 1,414 | 146,800 | 1,414 |
| 2007-06-29 | 1,388 | 1,410 | 1,383 | 1,405 | 195,000 | 1,405 |
| 2007-06-28 | 1,352 | 1,388 | 1,352 | 1,388 | 127,300 | 1,388 |
| 2007-06-27 | 1,355 | 1,365 | 1,350 | 1,354 | 156,900 | 1,354 |
| 2007-06-26 | 1,363 | 1,368 | 1,348 | 1,365 | 102,400 | 1,365 |
| 2007-06-25 | 1,396 | 1,396 | 1,362 | 1,363 | 194,000 | 1,363 |
| 2007-06-22 | 1,386 | 1,391 | 1,371 | 1,389 | 104,700 | 1,389 |
| 2007-06-21 | 1,397 | 1,397 | 1,374 | 1,384 | 95,500 | 1,384 |
| 2007-06-20 | 1,370 | 1,401 | 1,357 | 1,391 | 232,300 | 1,391 |
| 2007-06-19 | 1,395 | 1,399 | 1,372 | 1,375 | 162,000 | 1,375 |
| 2007-06-18 | 1,392 | 1,404 | 1,382 | 1,392 | 210,300 | 1,392 |
| 2007-06-15 | 1,396 | 1,398 | 1,389 | 1,396 | 229,600 | 1,396 |
| 2007-06-14 | 1,364 | 1,393 | 1,361 | 1,391 | 218,500 | 1,391 |
| 2007-06-13 | 1,352 | 1,366 | 1,343 | 1,364 | 182,800 | 1,364 |
| 2007-06-12 | 1,397 | 1,397 | 1,361 | 1,372 | 176,700 | 1,372 |
| 2007-06-11 | 1,401 | 1,412 | 1,392 | 1,400 | 132,300 | 1,400 |
| 2007-06-08 | 1,415 | 1,415 | 1,382 | 1,402 | 257,500 | 1,402 |
| 2007-06-07 | 1,382 | 1,417 | 1,377 | 1,414 | 255,700 | 1,414 |
| 2007-06-06 | 1,410 | 1,410 | 1,373 | 1,381 | 192,400 | 1,381 |
| 2007-06-05 | 1,438 | 1,440 | 1,407 | 1,414 | 161,000 | 1,414 |
| 2007-06-04 | 1,439 | 1,446 | 1,420 | 1,432 | 147,100 | 1,432 |
| 2007-06-01 | 1,440 | 1,448 | 1,438 | 1,441 | 120,500 | 1,441 |
| 2007-05-31 | 1,438 | 1,445 | 1,417 | 1,432 | 214,500 | 1,432 |
| 2007-05-30 | 1,424 | 1,437 | 1,402 | 1,437 | 274,500 | 1,437 |
| 2007-05-29 | 1,392 | 1,430 | 1,385 | 1,426 | 207,700 | 1,426 |
| 2007-05-28 | 1,409 | 1,409 | 1,363 | 1,372 | 169,200 | 1,372 |
| 2007-05-25 | 1,381 | 1,399 | 1,356 | 1,394 | 193,200 | 1,394 |
| 2007-05-24 | 1,382 | 1,389 | 1,361 | 1,378 | 167,700 | 1,378 |
| 2007-05-23 | 1,359 | 1,376 | 1,346 | 1,368 | 132,100 | 1,368 |
| 2007-05-22 | 1,328 | 1,344 | 1,311 | 1,342 | 175,300 | 1,342 |
| 2007-05-21 | 1,312 | 1,346 | 1,312 | 1,343 | 212,700 | 1,343 |
| 2007-05-18 | 1,333 | 1,385 | 1,301 | 1,306 | 293,200 | 1,306 |
| 2007-05-17 | 1,341 | 1,364 | 1,327 | 1,332 | 167,100 | 1,332 |
| 2007-05-16 | 1,343 | 1,354 | 1,320 | 1,332 | 237,500 | 1,332 |
| 2007-05-15 | 1,403 | 1,404 | 1,336 | 1,359 | 422,300 | 1,359 |
| 2007-05-14 | 1,451 | 1,455 | 1,404 | 1,406 | 326,700 | 1,406 |
| 2007-05-11 | 1,485 | 1,485 | 1,446 | 1,454 | 173,000 | 1,454 |
| 2007-05-10 | 1,489 | 1,495 | 1,477 | 1,486 | 103,200 | 1,486 |
| 2007-05-09 | 1,501 | 1,502 | 1,472 | 1,499 | 135,300 | 1,499 |
| 2007-05-08 | 1,463 | 1,509 | 1,462 | 1,508 | 217,800 | 1,508 |
| 2007-05-07 | 1,450 | 1,454 | 1,428 | 1,453 | 229,700 | 1,453 |
| 2007-05-02 | 1,435 | 1,435 | 1,398 | 1,432 | 227,200 | 1,432 |
| 2007-05-01 | 1,444 | 1,444 | 1,412 | 1,421 | 115,800 | 1,421 |
| 2007-04-27 | 1,440 | 1,444 | 1,423 | 1,432 | 210,500 | 1,432 |
| 2007-04-26 | 1,410 | 1,428 | 1,399 | 1,423 | 399,700 | 1,423 |
| 2007-04-25 | 1,416 | 1,419 | 1,385 | 1,391 | 345,900 | 1,391 |
| 2007-04-24 | 1,387 | 1,417 | 1,382 | 1,416 | 233,200 | 1,416 |
| 2007-04-23 | 1,415 | 1,417 | 1,377 | 1,396 | 258,800 | 1,396 |
| 2007-04-20 | 1,417 | 1,417 | 1,382 | 1,395 | 201,500 | 1,395 |
| 2007-04-19 | 1,410 | 1,426 | 1,393 | 1,398 | 305,200 | 1,398 |
| 2007-04-18 | 1,400 | 1,412 | 1,395 | 1,409 | 137,100 | 1,409 |
| 2007-04-17 | 1,400 | 1,414 | 1,375 | 1,393 | 256,700 | 1,393 |
| 2007-04-16 | 1,377 | 1,418 | 1,377 | 1,391 | 190,300 | 1,391 |
| 2007-04-13 | 1,382 | 1,389 | 1,365 | 1,368 | 180,900 | 1,368 |
| 2007-04-12 | 1,407 | 1,407 | 1,379 | 1,385 | 190,300 | 1,385 |
| 2007-04-11 | 1,385 | 1,409 | 1,384 | 1,408 | 296,600 | 1,408 |
| 2007-04-10 | 1,377 | 1,386 | 1,363 | 1,382 | 167,100 | 1,382 |
| 2007-04-09 | 1,376 | 1,380 | 1,365 | 1,377 | 142,400 | 1,377 |
| 2007-04-06 | 1,382 | 1,382 | 1,353 | 1,356 | 125,300 | 1,356 |
| 2007-04-05 | 1,388 | 1,388 | 1,365 | 1,372 | 264,400 | 1,372 |
| 2007-04-04 | 1,375 | 1,388 | 1,371 | 1,387 | 145,500 | 1,387 |
| 2007-04-03 | 1,329 | 1,373 | 1,316 | 1,365 | 396,000 | 1,365 |
| 2007-04-02 | 1,377 | 1,377 | 1,323 | 1,328 | 435,800 | 1,328 |
| 2007-03-30 | 1,360 | 1,383 | 1,335 | 1,376 | 406,200 | 1,376 |
| 2007-03-29 | 1,317 | 1,366 | 1,283 | 1,360 | 519,400 | 1,360 |
| 2007-03-28 | 1,270 | 1,337 | 1,261 | 1,318 | 482,100 | 1,318 |
| 2007-03-27 | 1,280 | 1,288 | 1,262 | 1,266 | 267,400 | 1,266 |
| 2007-03-26 | 1,300 | 1,301 | 1,268 | 1,286 | 426,700 | 1,286 |
| 2007-03-23 | 1,289 | 1,325 | 1,289 | 1,314 | 334,700 | 1,314 |
| 2007-03-22 | 1,295 | 1,308 | 1,287 | 1,289 | 147,300 | 1,289 |
| 2007-03-20 | 1,266 | 1,290 | 1,265 | 1,280 | 435,800 | 1,280 |
| 2007-03-19 | 1,278 | 1,296 | 1,260 | 1,263 | 222,100 | 1,263 |
| 2007-03-16 | 1,283 | 1,297 | 1,269 | 1,278 | 434,000 | 1,278 |
| 2007-03-15 | 1,291 | 1,304 | 1,280 | 1,283 | 352,300 | 1,283 |
| 2007-03-14 | 1,316 | 1,324 | 1,293 | 1,296 | 358,000 | 1,296 |
| 2007-03-13 | 1,353 | 1,370 | 1,325 | 1,355 | 375,600 | 1,355 |
| 2007-03-12 | 1,382 | 1,382 | 1,341 | 1,344 | 207,300 | 1,344 |
| 2007-03-09 | 1,331 | 1,347 | 1,324 | 1,342 | 212,600 | 1,342 |
| 2007-03-08 | 1,333 | 1,335 | 1,310 | 1,332 | 235,800 | 1,332 |
| 2007-03-07 | 1,312 | 1,339 | 1,304 | 1,317 | 238,900 | 1,317 |
| 2007-03-06 | 1,258 | 1,300 | 1,258 | 1,292 | 220,200 | 1,292 |
| 2007-03-05 | 1,331 | 1,339 | 1,285 | 1,288 | 459,200 | 1,288 |
| 2007-03-02 | 1,350 | 1,355 | 1,329 | 1,344 | 232,200 | 1,344 |
| 2007-03-01 | 1,392 | 1,392 | 1,356 | 1,365 | 264,000 | 1,365 |
| 2007-02-28 | 1,395 | 1,398 | 1,341 | 1,370 | 396,000 | 1,370 |
| 2007-02-27 | 1,407 | 1,419 | 1,404 | 1,409 | 237,300 | 1,409 |
| 2007-02-26 | 1,427 | 1,430 | 1,398 | 1,400 | 454,000 | 1,400 |
| 2007-02-23 | 1,418 | 1,420 | 1,401 | 1,419 | 251,000 | 1,419 |
| 2007-02-22 | 1,425 | 1,427 | 1,415 | 1,418 | 227,300 | 1,418 |
| 2007-02-21 | 1,411 | 1,425 | 1,411 | 1,419 | 331,100 | 1,419 |
| 2007-02-20 | 1,427 | 1,427 | 1,403 | 1,409 | 291,300 | 1,409 |
| 2007-02-19 | 1,418 | 1,443 | 1,418 | 1,427 | 277,000 | 1,427 |
| 2007-02-16 | 1,477 | 1,477 | 1,406 | 1,415 | 550,000 | 1,415 |
| 2007-02-15 | 1,490 | 1,503 | 1,480 | 1,490 | 288,500 | 1,490 |
| 2007-02-14 | 1,534 | 1,539 | 1,485 | 1,490 | 267,300 | 1,490 |
| 2007-02-13 | 1,543 | 1,555 | 1,530 | 1,535 | 110,400 | 1,535 |
| 2007-02-09 | 1,554 | 1,560 | 1,518 | 1,536 | 185,900 | 1,536 |
| 2007-02-08 | 1,557 | 1,586 | 1,540 | 1,554 | 221,300 | 1,554 |
| 2007-02-07 | 1,600 | 1,600 | 1,520 | 1,527 | 188,400 | 1,527 |
| 2007-02-06 | 1,559 | 1,569 | 1,540 | 1,563 | 93,600 | 1,563 |
| 2007-02-05 | 1,573 | 1,575 | 1,536 | 1,541 | 111,600 | 1,541 |
| 2007-02-02 | 1,550 | 1,576 | 1,531 | 1,560 | 140,000 | 1,560 |
| 2007-02-01 | 1,516 | 1,547 | 1,514 | 1,547 | 80,900 | 1,547 |
| 2007-01-31 | 1,560 | 1,561 | 1,516 | 1,521 | 110,800 | 1,521 |
| 2007-01-30 | 1,567 | 1,585 | 1,560 | 1,561 | 57,400 | 1,561 |
| 2007-01-29 | 1,576 | 1,576 | 1,551 | 1,566 | 72,500 | 1,566 |
| 2007-01-26 | 1,569 | 1,569 | 1,541 | 1,546 | 115,800 | 1,546 |
| 2007-01-25 | 1,606 | 1,612 | 1,565 | 1,569 | 146,300 | 1,569 |
| 2007-01-24 | 1,594 | 1,614 | 1,593 | 1,605 | 96,200 | 1,605 |
| 2007-01-23 | 1,600 | 1,607 | 1,585 | 1,593 | 83,800 | 1,593 |
| 2007-01-22 | 1,615 | 1,624 | 1,581 | 1,600 | 122,300 | 1,600 |
| 2007-01-19 | 1,630 | 1,639 | 1,605 | 1,609 | 138,100 | 1,609 |
| 2007-01-18 | 1,615 | 1,637 | 1,610 | 1,622 | 58,500 | 1,622 |
| 2007-01-17 | 1,621 | 1,635 | 1,605 | 1,622 | 85,300 | 1,622 |
| 2007-01-16 | 1,648 | 1,648 | 1,620 | 1,631 | 61,100 | 1,631 |
| 2007-01-15 | 1,630 | 1,656 | 1,625 | 1,633 | 113,000 | 1,633 |
| 2007-01-12 | 1,608 | 1,652 | 1,608 | 1,630 | 169,800 | 1,630 |
| 2007-01-11 | 1,621 | 1,638 | 1,591 | 1,607 | 137,400 | 1,607 |
| 2007-01-10 | 1,657 | 1,665 | 1,605 | 1,611 | 170,800 | 1,611 |
| 2007-01-09 | 1,680 | 1,680 | 1,639 | 1,651 | 292,000 | 1,651 |
| 2007-01-05 | 1,639 | 1,684 | 1,626 | 1,677 | 359,700 | 1,677 |
| 2007-01-04 | 1,593 | 1,641 | 1,584 | 1,603 | 81,100 | 1,603 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2005-09-27]1株→1.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
