9993 (株)ヤマザワ 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 | 1,619 | 1,619 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2007-12-27 | 1,571 | 1,620 | 1,571 | 1,599 | 1,500 | 1,599 |
| 2007-12-26 | 1,566 | 1,574 | 1,566 | 1,572 | 1,400 | 1,572 |
| 2007-12-25 | 1,680 | 1,680 | 1,567 | 1,590 | 9,200 | 1,590 |
| 2007-12-21 | 1,540 | 1,575 | 1,540 | 1,574 | 2,000 | 1,574 |
| 2007-12-20 | 1,579 | 1,579 | 1,550 | 1,556 | 7,500 | 1,556 |
| 2007-12-19 | 1,551 | 1,552 | 1,551 | 1,551 | 1,000 | 1,551 |
| 2007-12-18 | 1,565 | 1,579 | 1,563 | 1,579 | 1,900 | 1,579 |
| 2007-12-17 | 1,563 | 1,575 | 1,563 | 1,570 | 1,400 | 1,570 |
| 2007-12-14 | 1,556 | 1,577 | 1,556 | 1,564 | 5,800 | 1,564 |
| 2007-12-13 | 1,577 | 1,580 | 1,566 | 1,567 | 2,400 | 1,567 |
| 2007-12-12 | 1,600 | 1,600 | 1,571 | 1,596 | 2,600 | 1,596 |
| 2007-12-11 | 1,567 | 1,593 | 1,567 | 1,577 | 1,900 | 1,577 |
| 2007-12-10 | 1,609 | 1,609 | 1,570 | 1,570 | 3,900 | 1,570 |
| 2007-12-07 | 1,573 | 1,600 | 1,573 | 1,600 | 2,500 | 1,600 |
| 2007-12-06 | 1,576 | 1,599 | 1,576 | 1,585 | 3,700 | 1,585 |
| 2007-12-05 | 1,569 | 1,599 | 1,567 | 1,599 | 2,600 | 1,599 |
| 2007-12-04 | 1,610 | 1,610 | 1,580 | 1,580 | 800 | 1,580 |
| 2007-12-03 | 1,599 | 1,610 | 1,572 | 1,610 | 4,000 | 1,610 |
| 2007-11-30 | 1,575 | 1,602 | 1,564 | 1,602 | 4,100 | 1,602 |
| 2007-11-29 | 1,560 | 1,590 | 1,550 | 1,577 | 2,800 | 1,577 |
| 2007-11-28 | 1,558 | 1,581 | 1,558 | 1,578 | 1,200 | 1,578 |
| 2007-11-27 | 1,550 | 1,590 | 1,546 | 1,588 | 2,400 | 1,588 |
| 2007-11-26 | 1,607 | 1,607 | 1,571 | 1,580 | 4,900 | 1,580 |
| 2007-11-22 | 1,545 | 1,585 | 1,480 | 1,585 | 2,800 | 1,585 |
| 2007-11-21 | 1,541 | 1,559 | 1,540 | 1,546 | 800 | 1,546 |
| 2007-11-20 | 1,600 | 1,600 | 1,503 | 1,536 | 2,800 | 1,536 |
| 2007-11-19 | 1,590 | 1,590 | 1,574 | 1,587 | 1,000 | 1,587 |
| 2007-11-16 | 1,592 | 1,601 | 1,590 | 1,593 | 4,300 | 1,593 |
| 2007-11-15 | 1,607 | 1,607 | 1,600 | 1,607 | 2,700 | 1,607 |
| 2007-11-14 | 1,606 | 1,606 | 1,594 | 1,605 | 3,700 | 1,605 |
| 2007-11-13 | 1,590 | 1,605 | 1,590 | 1,603 | 3,400 | 1,603 |
| 2007-11-12 | 1,607 | 1,607 | 1,590 | 1,600 | 3,200 | 1,600 |
| 2007-11-09 | 1,590 | 1,603 | 1,590 | 1,594 | 3,500 | 1,594 |
| 2007-11-08 | 1,590 | 1,607 | 1,590 | 1,607 | 2,800 | 1,607 |
| 2007-11-07 | 1,607 | 1,607 | 1,597 | 1,606 | 2,100 | 1,606 |
| 2007-11-06 | 1,601 | 1,607 | 1,601 | 1,607 | 2,600 | 1,607 |
| 2007-11-05 | 1,595 | 1,607 | 1,595 | 1,601 | 1,500 | 1,601 |
| 2007-11-02 | 1,605 | 1,607 | 1,596 | 1,596 | 2,500 | 1,596 |
| 2007-11-01 | 1,602 | 1,607 | 1,600 | 1,607 | 2,000 | 1,607 |
| 2007-10-31 | 1,620 | 1,620 | 1,601 | 1,601 | 6,000 | 1,601 |
| 2007-10-30 | 1,605 | 1,619 | 1,602 | 1,619 | 9,400 | 1,619 |
| 2007-10-29 | 1,629 | 1,634 | 1,613 | 1,630 | 5,300 | 1,630 |
| 2007-10-26 | 1,602 | 1,616 | 1,602 | 1,616 | 1,800 | 1,616 |
| 2007-10-25 | 1,602 | 1,617 | 1,602 | 1,604 | 2,800 | 1,604 |
| 2007-10-24 | 1,640 | 1,640 | 1,605 | 1,623 | 6,000 | 1,623 |
| 2007-10-23 | 1,602 | 1,635 | 1,602 | 1,635 | 3,400 | 1,635 |
| 2007-10-22 | 1,604 | 1,628 | 1,600 | 1,609 | 6,100 | 1,609 |
| 2007-10-19 | 1,622 | 1,630 | 1,609 | 1,630 | 3,000 | 1,630 |
| 2007-10-18 | 1,624 | 1,629 | 1,621 | 1,622 | 2,100 | 1,622 |
| 2007-10-17 | 1,622 | 1,624 | 1,605 | 1,608 | 1,900 | 1,608 |
| 2007-10-16 | 1,627 | 1,630 | 1,621 | 1,621 | 1,900 | 1,621 |
| 2007-10-15 | 1,630 | 1,630 | 1,615 | 1,627 | 1,500 | 1,627 |
| 2007-10-12 | 1,626 | 1,630 | 1,624 | 1,630 | 5,500 | 1,630 |
| 2007-10-11 | 1,611 | 1,629 | 1,602 | 1,626 | 2,500 | 1,626 |
| 2007-10-10 | 1,625 | 1,625 | 1,606 | 1,610 | 2,400 | 1,610 |
| 2007-10-09 | 1,611 | 1,629 | 1,600 | 1,600 | 1,800 | 1,600 |
| 2007-10-05 | 1,629 | 1,630 | 1,610 | 1,615 | 2,700 | 1,615 |
| 2007-10-04 | 1,613 | 1,629 | 1,607 | 1,611 | 1,600 | 1,611 |
| 2007-10-03 | 1,620 | 1,625 | 1,604 | 1,604 | 4,000 | 1,604 |
| 2007-10-02 | 1,617 | 1,621 | 1,604 | 1,615 | 2,300 | 1,615 |
| 2007-10-01 | 1,604 | 1,616 | 1,595 | 1,595 | 1,800 | 1,595 |
| 2007-09-28 | 1,620 | 1,622 | 1,604 | 1,610 | 3,100 | 1,610 |
| 2007-09-27 | 1,613 | 1,617 | 1,605 | 1,617 | 1,600 | 1,617 |
| 2007-09-26 | 1,593 | 1,613 | 1,593 | 1,613 | 2,600 | 1,613 |
| 2007-09-25 | 1,615 | 1,615 | 1,597 | 1,604 | 6,300 | 1,604 |
| 2007-09-21 | 1,593 | 1,598 | 1,575 | 1,598 | 5,700 | 1,598 |
| 2007-09-20 | 1,596 | 1,596 | 1,575 | 1,593 | 2,700 | 1,593 |
| 2007-09-19 | 1,586 | 1,614 | 1,576 | 1,589 | 4,400 | 1,589 |
| 2007-09-18 | 1,611 | 1,638 | 1,585 | 1,585 | 3,400 | 1,585 |
| 2007-09-14 | 1,640 | 1,640 | 1,611 | 1,611 | 7,700 | 1,611 |
| 2007-09-13 | 1,600 | 1,612 | 1,600 | 1,605 | 700 | 1,605 |
| 2007-09-12 | 1,585 | 1,600 | 1,585 | 1,598 | 500 | 1,598 |
| 2007-09-11 | 1,615 | 1,615 | 1,580 | 1,584 | 2,200 | 1,584 |
| 2007-09-10 | 1,621 | 1,621 | 1,589 | 1,615 | 2,400 | 1,615 |
| 2007-09-07 | 1,583 | 1,601 | 1,578 | 1,591 | 3,900 | 1,591 |
| 2007-09-06 | 1,600 | 1,600 | 1,580 | 1,582 | 1,400 | 1,582 |
| 2007-09-05 | 1,619 | 1,619 | 1,597 | 1,600 | 3,900 | 1,600 |
| 2007-09-04 | 1,604 | 1,615 | 1,595 | 1,595 | 3,200 | 1,595 |
| 2007-09-03 | 1,617 | 1,634 | 1,617 | 1,634 | 2,500 | 1,634 |
| 2007-08-31 | 1,598 | 1,620 | 1,598 | 1,620 | 6,300 | 1,620 |
| 2007-08-30 | 1,590 | 1,590 | 1,570 | 1,590 | 1,500 | 1,590 |
| 2007-08-29 | 1,570 | 1,578 | 1,570 | 1,577 | 4,300 | 1,577 |
| 2007-08-28 | 1,583 | 1,590 | 1,580 | 1,588 | 1,700 | 1,588 |
| 2007-08-27 | 1,582 | 1,612 | 1,580 | 1,581 | 6,900 | 1,581 |
| 2007-08-24 | 1,620 | 1,620 | 1,578 | 1,578 | 13,100 | 1,578 |
| 2007-08-23 | 1,600 | 1,609 | 1,589 | 1,609 | 7,800 | 1,609 |
| 2007-08-22 | 1,594 | 1,605 | 1,590 | 1,605 | 6,600 | 1,605 |
| 2007-08-21 | 1,592 | 1,617 | 1,592 | 1,597 | 1,700 | 1,597 |
| 2007-08-20 | 1,600 | 1,620 | 1,591 | 1,591 | 10,800 | 1,591 |
| 2007-08-17 | 1,600 | 1,602 | 1,595 | 1,595 | 10,700 | 1,595 |
| 2007-08-16 | 1,605 | 1,614 | 1,603 | 1,613 | 10,200 | 1,613 |
| 2007-08-15 | 1,611 | 1,626 | 1,610 | 1,610 | 3,000 | 1,610 |
| 2007-08-14 | 1,612 | 1,626 | 1,611 | 1,626 | 2,900 | 1,626 |
| 2007-08-13 | 1,621 | 1,633 | 1,621 | 1,631 | 3,400 | 1,631 |
| 2007-08-10 | 1,638 | 1,638 | 1,622 | 1,628 | 4,700 | 1,628 |
| 2007-08-09 | 1,629 | 1,636 | 1,629 | 1,630 | 7,000 | 1,630 |
| 2007-08-08 | 1,630 | 1,638 | 1,629 | 1,629 | 5,900 | 1,629 |
| 2007-08-07 | 1,631 | 1,642 | 1,630 | 1,630 | 3,300 | 1,630 |
| 2007-08-06 | 1,630 | 1,639 | 1,630 | 1,638 | 1,500 | 1,638 |
| 2007-08-03 | 1,632 | 1,638 | 1,632 | 1,634 | 2,000 | 1,634 |
| 2007-08-02 | 1,644 | 1,644 | 1,635 | 1,640 | 3,700 | 1,640 |
| 2007-08-01 | 1,637 | 1,660 | 1,636 | 1,644 | 3,500 | 1,644 |
| 2007-07-31 | 1,637 | 1,648 | 1,635 | 1,646 | 5,800 | 1,646 |
| 2007-07-30 | 1,635 | 1,674 | 1,634 | 1,643 | 4,400 | 1,643 |
| 2007-07-27 | 1,635 | 1,647 | 1,630 | 1,647 | 7,000 | 1,647 |
| 2007-07-26 | 1,645 | 1,654 | 1,645 | 1,645 | 3,400 | 1,645 |
| 2007-07-25 | 1,659 | 1,659 | 1,647 | 1,647 | 2,700 | 1,647 |
| 2007-07-24 | 1,684 | 1,684 | 1,660 | 1,660 | 9,500 | 1,660 |
| 2007-07-23 | 1,630 | 1,661 | 1,630 | 1,661 | 2,900 | 1,661 |
| 2007-07-20 | 1,649 | 1,649 | 1,643 | 1,647 | 1,500 | 1,647 |
| 2007-07-19 | 1,640 | 1,650 | 1,640 | 1,649 | 2,100 | 1,649 |
| 2007-07-18 | 1,642 | 1,643 | 1,639 | 1,639 | 2,600 | 1,639 |
| 2007-07-17 | 1,645 | 1,646 | 1,643 | 1,643 | 5,400 | 1,643 |
| 2007-07-13 | 1,645 | 1,650 | 1,645 | 1,645 | 1,500 | 1,645 |
| 2007-07-12 | 1,651 | 1,653 | 1,645 | 1,650 | 2,800 | 1,650 |
| 2007-07-11 | 1,663 | 1,663 | 1,650 | 1,650 | 9,800 | 1,650 |
| 2007-07-10 | 1,693 | 1,693 | 1,664 | 1,665 | 5,500 | 1,665 |
| 2007-07-09 | 1,665 | 1,668 | 1,663 | 1,663 | 3,300 | 1,663 |
| 2007-07-06 | 1,664 | 1,668 | 1,651 | 1,668 | 5,900 | 1,668 |
| 2007-07-05 | 1,666 | 1,670 | 1,662 | 1,663 | 3,100 | 1,663 |
| 2007-07-04 | 1,664 | 1,667 | 1,662 | 1,666 | 3,800 | 1,666 |
| 2007-07-03 | 1,671 | 1,679 | 1,666 | 1,667 | 4,400 | 1,667 |
| 2007-07-02 | 1,678 | 1,682 | 1,670 | 1,671 | 2,800 | 1,671 |
| 2007-06-29 | 1,674 | 1,678 | 1,673 | 1,678 | 1,900 | 1,678 |
| 2007-06-28 | 1,680 | 1,681 | 1,674 | 1,674 | 1,200 | 1,674 |
| 2007-06-27 | 1,666 | 1,670 | 1,663 | 1,663 | 1,600 | 1,663 |
| 2007-06-26 | 1,678 | 1,678 | 1,668 | 1,675 | 700 | 1,675 |
| 2007-06-25 | 1,687 | 1,687 | 1,661 | 1,668 | 4,300 | 1,668 |
| 2007-06-22 | 1,664 | 1,672 | 1,661 | 1,672 | 4,500 | 1,672 |
| 2007-06-21 | 1,665 | 1,674 | 1,665 | 1,672 | 1,400 | 1,672 |
| 2007-06-20 | 1,667 | 1,670 | 1,667 | 1,668 | 2,500 | 1,668 |
| 2007-06-19 | 1,677 | 1,677 | 1,673 | 1,674 | 2,300 | 1,674 |
| 2007-06-18 | 1,675 | 1,678 | 1,672 | 1,677 | 2,100 | 1,677 |
| 2007-06-15 | 1,670 | 1,675 | 1,669 | 1,675 | 4,200 | 1,675 |
| 2007-06-14 | 1,669 | 1,669 | 1,666 | 1,666 | 800 | 1,666 |
| 2007-06-13 | 1,670 | 1,675 | 1,667 | 1,671 | 1,600 | 1,671 |
| 2007-06-12 | 1,670 | 1,692 | 1,670 | 1,670 | 2,400 | 1,670 |
| 2007-06-11 | 1,680 | 1,680 | 1,669 | 1,679 | 3,300 | 1,679 |
| 2007-06-08 | 1,680 | 1,680 | 1,670 | 1,679 | 7,500 | 1,679 |
| 2007-06-07 | 1,670 | 1,680 | 1,670 | 1,680 | 1,500 | 1,680 |
| 2007-06-06 | 1,689 | 1,689 | 1,672 | 1,677 | 3,900 | 1,677 |
| 2007-06-05 | 1,675 | 1,697 | 1,671 | 1,697 | 3,700 | 1,697 |
| 2007-06-04 | 1,665 | 1,677 | 1,665 | 1,672 | 2,200 | 1,672 |
| 2007-06-01 | 1,680 | 1,680 | 1,670 | 1,680 | 2,800 | 1,680 |
| 2007-05-31 | 1,663 | 1,669 | 1,662 | 1,664 | 1,000 | 1,664 |
| 2007-05-30 | 1,670 | 1,676 | 1,661 | 1,662 | 1,300 | 1,662 |
| 2007-05-29 | 1,661 | 1,674 | 1,660 | 1,662 | 3,200 | 1,662 |
| 2007-05-28 | 1,665 | 1,668 | 1,662 | 1,662 | 1,400 | 1,662 |
| 2007-05-25 | 1,667 | 1,667 | 1,664 | 1,665 | 5,100 | 1,665 |
| 2007-05-24 | 1,680 | 1,680 | 1,667 | 1,667 | 4,400 | 1,667 |
| 2007-05-23 | 1,670 | 1,675 | 1,667 | 1,675 | 6,500 | 1,675 |
| 2007-05-22 | 1,665 | 1,670 | 1,665 | 1,670 | 6,400 | 1,670 |
| 2007-05-21 | 1,665 | 1,670 | 1,665 | 1,666 | 5,300 | 1,666 |
| 2007-05-18 | 1,665 | 1,675 | 1,664 | 1,665 | 10,500 | 1,665 |
| 2007-05-17 | 1,672 | 1,679 | 1,665 | 1,665 | 5,200 | 1,665 |
| 2007-05-16 | 1,680 | 1,680 | 1,665 | 1,672 | 1,200 | 1,672 |
| 2007-05-15 | 1,669 | 1,674 | 1,666 | 1,668 | 3,400 | 1,668 |
| 2007-05-14 | 1,688 | 1,690 | 1,671 | 1,677 | 4,500 | 1,677 |
| 2007-05-11 | 1,689 | 1,690 | 1,665 | 1,667 | 4,600 | 1,667 |
| 2007-05-10 | 1,690 | 1,694 | 1,684 | 1,694 | 3,900 | 1,694 |
| 2007-05-09 | 1,700 | 1,708 | 1,672 | 1,676 | 8,400 | 1,676 |
| 2007-05-08 | 1,700 | 1,700 | 1,697 | 1,698 | 1,400 | 1,698 |
| 2007-05-07 | 1,700 | 1,700 | 1,682 | 1,699 | 2,900 | 1,699 |
| 2007-05-02 | 1,689 | 1,689 | 1,660 | 1,680 | 3,200 | 1,680 |
| 2007-05-01 | 1,667 | 1,684 | 1,661 | 1,661 | 3,900 | 1,661 |
| 2007-04-27 | 1,670 | 1,674 | 1,663 | 1,665 | 23,900 | 1,665 |
| 2007-04-26 | 1,683 | 1,694 | 1,669 | 1,670 | 6,200 | 1,670 |
| 2007-04-25 | 1,699 | 1,700 | 1,682 | 1,682 | 2,100 | 1,682 |
| 2007-04-24 | 1,695 | 1,697 | 1,670 | 1,695 | 4,600 | 1,695 |
| 2007-04-23 | 1,676 | 1,681 | 1,665 | 1,670 | 3,900 | 1,670 |
| 2007-04-20 | 1,672 | 1,678 | 1,664 | 1,666 | 17,300 | 1,666 |
| 2007-04-19 | 1,671 | 1,705 | 1,653 | 1,665 | 17,200 | 1,665 |
| 2007-04-18 | 1,695 | 1,714 | 1,673 | 1,673 | 6,400 | 1,673 |
| 2007-04-17 | 1,683 | 1,700 | 1,652 | 1,652 | 32,900 | 1,652 |
| 2007-04-16 | 1,709 | 1,709 | 1,681 | 1,682 | 4,800 | 1,682 |
| 2007-04-13 | 1,669 | 1,671 | 1,665 | 1,666 | 4,800 | 1,666 |
| 2007-04-12 | 1,670 | 1,670 | 1,665 | 1,669 | 2,400 | 1,669 |
| 2007-04-11 | 1,670 | 1,671 | 1,665 | 1,666 | 1,900 | 1,666 |
| 2007-04-10 | 1,678 | 1,678 | 1,670 | 1,670 | 2,200 | 1,670 |
| 2007-04-09 | 1,655 | 1,663 | 1,650 | 1,663 | 2,600 | 1,663 |
| 2007-04-06 | 1,660 | 1,665 | 1,656 | 1,659 | 2,000 | 1,659 |
| 2007-04-05 | 1,677 | 1,677 | 1,663 | 1,663 | 1,900 | 1,663 |
| 2007-04-04 | 1,680 | 1,684 | 1,670 | 1,670 | 4,700 | 1,670 |
| 2007-04-03 | 1,675 | 1,676 | 1,670 | 1,670 | 9,200 | 1,670 |
| 2007-04-02 | 1,672 | 1,686 | 1,672 | 1,676 | 4,200 | 1,676 |
| 2007-03-30 | 1,670 | 1,682 | 1,670 | 1,675 | 4,600 | 1,675 |
| 2007-03-29 | 1,694 | 1,697 | 1,666 | 1,673 | 3,800 | 1,673 |
| 2007-03-28 | 1,699 | 1,703 | 1,655 | 1,664 | 6,100 | 1,664 |
| 2007-03-27 | 1,700 | 1,720 | 1,678 | 1,703 | 3,700 | 1,703 |
| 2007-03-26 | 2,080 | 2,080 | 2,050 | 2,055 | 16,700 | 1,712.50 |
| 2007-03-23 | 2,060 | 2,065 | 2,045 | 2,055 | 12,400 | 1,712.50 |
| 2007-03-22 | 2,050 | 2,065 | 2,050 | 2,055 | 8,900 | 1,712.50 |
| 2007-03-20 | 2,045 | 2,050 | 2,045 | 2,045 | 3,700 | 1,704.17 |
| 2007-03-19 | 2,045 | 2,050 | 2,045 | 2,045 | 3,200 | 1,704.17 |
| 2007-03-16 | 2,070 | 2,070 | 2,040 | 2,040 | 6,600 | 1,700 |
| 2007-03-15 | 2,050 | 2,065 | 2,045 | 2,045 | 3,600 | 1,704.17 |
| 2007-03-14 | 2,065 | 2,065 | 2,040 | 2,050 | 4,300 | 1,708.33 |
| 2007-03-13 | 2,065 | 2,085 | 2,065 | 2,070 | 3,900 | 1,725 |
| 2007-03-12 | 2,065 | 2,070 | 2,060 | 2,065 | 4,800 | 1,720.83 |
| 2007-03-09 | 2,075 | 2,080 | 2,060 | 2,065 | 8,000 | 1,720.83 |
| 2007-03-08 | 2,080 | 2,080 | 2,075 | 2,075 | 3,700 | 1,729.17 |
| 2007-03-07 | 2,070 | 2,080 | 2,040 | 2,040 | 3,700 | 1,700 |
| 2007-03-06 | 2,040 | 2,085 | 2,040 | 2,080 | 2,600 | 1,733.33 |
| 2007-03-05 | 2,095 | 2,095 | 2,015 | 2,040 | 8,500 | 1,700 |
| 2007-03-02 | 2,100 | 2,115 | 2,090 | 2,115 | 8,400 | 1,762.50 |
| 2007-03-01 | 2,075 | 2,190 | 2,075 | 2,095 | 12,600 | 1,745.83 |
| 2007-02-28 | 2,050 | 2,090 | 2,005 | 2,070 | 7,600 | 1,725 |
| 2007-02-27 | 2,105 | 2,105 | 2,090 | 2,100 | 6,100 | 1,750 |
| 2007-02-26 | 2,145 | 2,150 | 2,090 | 2,095 | 19,300 | 1,745.83 |
| 2007-02-23 | 2,120 | 2,120 | 2,105 | 2,120 | 8,300 | 1,766.67 |
| 2007-02-22 | 2,105 | 2,115 | 2,090 | 2,100 | 8,200 | 1,750 |
| 2007-02-21 | 2,120 | 2,145 | 2,090 | 2,105 | 19,900 | 1,754.17 |
| 2007-02-20 | 2,015 | 2,290 | 2,010 | 2,115 | 25,700 | 1,762.50 |
| 2007-02-19 | 2,005 | 2,010 | 1,999 | 2,010 | 2,300 | 1,675 |
| 2007-02-16 | 2,000 | 2,010 | 1,992 | 2,005 | 2,200 | 1,670.83 |
| 2007-02-15 | 1,992 | 2,010 | 1,992 | 2,010 | 2,400 | 1,675 |
| 2007-02-14 | 2,010 | 2,010 | 1,987 | 1,992 | 1,400 | 1,660 |
| 2007-02-13 | 2,010 | 2,010 | 1,990 | 1,990 | 2,600 | 1,658.33 |
| 2007-02-09 | 1,985 | 2,005 | 1,985 | 2,005 | 3,600 | 1,670.83 |
| 2007-02-08 | 2,005 | 2,005 | 1,991 | 1,991 | 4,500 | 1,659.17 |
| 2007-02-07 | 2,005 | 2,005 | 1,986 | 1,998 | 2,000 | 1,665 |
| 2007-02-06 | 1,999 | 2,005 | 1,991 | 2,005 | 5,400 | 1,670.83 |
| 2007-02-05 | 1,999 | 1,999 | 1,986 | 1,987 | 2,000 | 1,655.83 |
| 2007-02-02 | 1,985 | 2,000 | 1,985 | 1,987 | 5,000 | 1,655.83 |
| 2007-02-01 | 1,965 | 2,000 | 1,965 | 2,000 | 5,700 | 1,666.67 |
| 2007-01-31 | 1,998 | 1,998 | 1,974 | 1,974 | 7,600 | 1,645 |
| 2007-01-30 | 1,998 | 1,998 | 1,983 | 1,997 | 1,200 | 1,664.17 |
| 2007-01-29 | 1,983 | 1,991 | 1,983 | 1,984 | 2,700 | 1,653.33 |
| 2007-01-26 | 1,983 | 1,997 | 1,982 | 1,982 | 4,100 | 1,651.67 |
| 2007-01-25 | 2,010 | 2,010 | 1,983 | 1,983 | 8,600 | 1,652.50 |
| 2007-01-24 | 1,998 | 2,010 | 1,982 | 2,005 | 17,500 | 1,670.83 |
| 2007-01-23 | 1,986 | 2,000 | 1,982 | 2,000 | 6,700 | 1,666.67 |
| 2007-01-22 | 2,000 | 2,000 | 1,981 | 1,990 | 6,600 | 1,658.33 |
| 2007-01-19 | 1,967 | 1,975 | 1,964 | 1,975 | 2,300 | 1,645.83 |
| 2007-01-18 | 1,960 | 1,968 | 1,960 | 1,967 | 2,600 | 1,639.17 |
| 2007-01-17 | 1,951 | 1,974 | 1,951 | 1,968 | 2,500 | 1,640 |
| 2007-01-16 | 1,944 | 1,950 | 1,940 | 1,950 | 2,500 | 1,625 |
| 2007-01-15 | 1,937 | 1,945 | 1,937 | 1,945 | 900 | 1,620.83 |
| 2007-01-12 | 1,924 | 1,936 | 1,924 | 1,936 | 900 | 1,613.33 |
| 2007-01-11 | 1,938 | 1,938 | 1,930 | 1,930 | 1,700 | 1,608.33 |
| 2007-01-10 | 1,958 | 1,958 | 1,933 | 1,938 | 3,200 | 1,615 |
| 2007-01-09 | 1,980 | 1,980 | 1,951 | 1,968 | 2,900 | 1,640 |
| 2007-01-05 | 1,960 | 1,980 | 1,941 | 1,947 | 3,100 | 1,622.50 |
| 2007-01-04 | 1,948 | 1,980 | 1,948 | 1,980 | 1,600 | 1,650 |
分割・併合履歴 ： [2007-03-27]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
