9997 (株)ベルーナ 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 | 782 | 790 | 780 | 782 | 75,000 | 391 |
| 2007-12-27 | 796 | 805 | 783 | 796 | 283,350 | 398 |
| 2007-12-26 | 798 | 816 | 798 | 816 | 173,000 | 408 |
| 2007-12-25 | 792 | 802 | 792 | 797 | 125,750 | 398.50 |
| 2007-12-21 | 804 | 812 | 780 | 792 | 197,750 | 396 |
| 2007-12-20 | 795 | 803 | 782 | 784 | 170,000 | 392 |
| 2007-12-19 | 811 | 818 | 794 | 795 | 262,550 | 397.50 |
| 2007-12-18 | 782 | 828 | 780 | 820 | 341,650 | 410 |
| 2007-12-17 | 837 | 841 | 788 | 790 | 327,850 | 395 |
| 2007-12-14 | 853 | 863 | 832 | 836 | 307,100 | 418 |
| 2007-12-13 | 870 | 883 | 858 | 860 | 383,400 | 430 |
| 2007-12-12 | 855 | 869 | 852 | 869 | 300,950 | 434.50 |
| 2007-12-11 | 883 | 883 | 858 | 874 | 330,700 | 437 |
| 2007-12-10 | 890 | 894 | 867 | 874 | 229,800 | 437 |
| 2007-12-07 | 873 | 884 | 869 | 880 | 226,400 | 440 |
| 2007-12-06 | 885 | 888 | 857 | 872 | 190,500 | 436 |
| 2007-12-05 | 874 | 886 | 863 | 883 | 245,450 | 441.50 |
| 2007-12-04 | 890 | 896 | 863 | 865 | 282,200 | 432.50 |
| 2007-12-03 | 900 | 904 | 881 | 896 | 224,400 | 448 |
| 2007-11-30 | 880 | 912 | 878 | 903 | 299,050 | 451.50 |
| 2007-11-29 | 880 | 888 | 870 | 878 | 168,700 | 439 |
| 2007-11-28 | 867 | 873 | 851 | 867 | 250,850 | 433.50 |
| 2007-11-27 | 845 | 872 | 826 | 866 | 218,300 | 433 |
| 2007-11-26 | 874 | 875 | 825 | 846 | 403,000 | 423 |
| 2007-11-22 | 838 | 866 | 821 | 854 | 272,450 | 427 |
| 2007-11-21 | 859 | 872 | 845 | 858 | 196,700 | 429 |
| 2007-11-20 | 823 | 861 | 820 | 859 | 291,550 | 429.50 |
| 2007-11-19 | 868 | 888 | 858 | 863 | 314,150 | 431.50 |
| 2007-11-16 | 898 | 904 | 881 | 898 | 353,600 | 449 |
| 2007-11-15 | 928 | 934 | 916 | 923 | 320,850 | 461.50 |
| 2007-11-14 | 911 | 945 | 896 | 941 | 445,750 | 470.50 |
| 2007-11-13 | 884 | 918 | 876 | 910 | 414,050 | 455 |
| 2007-11-12 | 902 | 918 | 879 | 903 | 365,750 | 451.50 |
| 2007-11-09 | 915 | 919 | 894 | 901 | 480,250 | 450.50 |
| 2007-11-08 | 960 | 964 | 917 | 925 | 534,450 | 462.50 |
| 2007-11-07 | 1,002 | 1,008 | 970 | 975 | 435,450 | 487.50 |
| 2007-11-06 | 992 | 1,020 | 990 | 1,001 | 508,300 | 500.50 |
| 2007-11-05 | 1,023 | 1,057 | 1,005 | 1,024 | 887,150 | 512 |
| 2007-11-02 | 990 | 1,010 | 960 | 999 | 780,450 | 499.50 |
| 2007-11-01 | 986 | 1,044 | 986 | 996 | 1,239,650 | 498 |
| 2007-10-31 | 1,151 | 1,189 | 1,141 | 1,186 | 445,550 | 593 |
| 2007-10-30 | 1,211 | 1,215 | 1,184 | 1,211 | 232,000 | 605.50 |
| 2007-10-29 | 1,213 | 1,232 | 1,204 | 1,212 | 178,100 | 606 |
| 2007-10-26 | 1,242 | 1,246 | 1,209 | 1,220 | 205,700 | 610 |
| 2007-10-25 | 1,210 | 1,235 | 1,191 | 1,234 | 341,250 | 617 |
| 2007-10-24 | 1,185 | 1,212 | 1,178 | 1,211 | 338,450 | 605.50 |
| 2007-10-23 | 1,170 | 1,195 | 1,155 | 1,184 | 388,550 | 592 |
| 2007-10-22 | 1,110 | 1,136 | 1,083 | 1,115 | 278,500 | 557.50 |
| 2007-10-19 | 1,144 | 1,150 | 1,117 | 1,143 | 207,150 | 571.50 |
| 2007-10-18 | 1,135 | 1,166 | 1,135 | 1,164 | 155,400 | 582 |
| 2007-10-17 | 1,175 | 1,180 | 1,137 | 1,146 | 209,100 | 573 |
| 2007-10-16 | 1,208 | 1,208 | 1,165 | 1,175 | 141,200 | 587.50 |
| 2007-10-15 | 1,212 | 1,218 | 1,195 | 1,206 | 83,900 | 603 |
| 2007-10-12 | 1,214 | 1,220 | 1,191 | 1,204 | 116,700 | 602 |
| 2007-10-11 | 1,207 | 1,222 | 1,181 | 1,209 | 240,800 | 604.50 |
| 2007-10-10 | 1,229 | 1,229 | 1,184 | 1,193 | 197,900 | 596.50 |
| 2007-10-09 | 1,214 | 1,219 | 1,185 | 1,195 | 216,950 | 597.50 |
| 2007-10-05 | 1,202 | 1,221 | 1,183 | 1,207 | 245,100 | 603.50 |
| 2007-10-04 | 1,209 | 1,225 | 1,180 | 1,202 | 196,750 | 601 |
| 2007-10-03 | 1,192 | 1,212 | 1,184 | 1,209 | 137,400 | 604.50 |
| 2007-10-02 | 1,200 | 1,214 | 1,178 | 1,189 | 173,100 | 594.50 |
| 2007-10-01 | 1,198 | 1,201 | 1,147 | 1,169 | 141,950 | 584.50 |
| 2007-09-28 | 1,175 | 1,197 | 1,146 | 1,166 | 218,450 | 583 |
| 2007-09-27 | 1,120 | 1,189 | 1,120 | 1,174 | 317,300 | 587 |
| 2007-09-26 | 1,061 | 1,130 | 1,059 | 1,121 | 304,700 | 560.50 |
| 2007-09-25 | 1,068 | 1,071 | 1,025 | 1,047 | 357,550 | 523.50 |
| 2007-09-21 | 1,136 | 1,139 | 1,082 | 1,094 | 254,250 | 547 |
| 2007-09-20 | 1,163 | 1,171 | 1,133 | 1,139 | 252,950 | 569.50 |
| 2007-09-19 | 1,183 | 1,183 | 1,153 | 1,161 | 191,350 | 580.50 |
| 2007-09-18 | 1,165 | 1,165 | 1,127 | 1,131 | 219,150 | 565.50 |
| 2007-09-14 | 1,139 | 1,184 | 1,139 | 1,165 | 231,000 | 582.50 |
| 2007-09-13 | 1,157 | 1,160 | 1,147 | 1,149 | 208,400 | 574.50 |
| 2007-09-12 | 1,191 | 1,195 | 1,168 | 1,177 | 235,400 | 588.50 |
| 2007-09-11 | 1,160 | 1,189 | 1,131 | 1,171 | 310,500 | 585.50 |
| 2007-09-10 | 1,190 | 1,191 | 1,158 | 1,160 | 486,500 | 580 |
| 2007-09-07 | 1,187 | 1,224 | 1,180 | 1,218 | 163,450 | 609 |
| 2007-09-06 | 1,181 | 1,211 | 1,170 | 1,210 | 354,000 | 605 |
| 2007-09-05 | 1,242 | 1,243 | 1,180 | 1,184 | 580,750 | 592 |
| 2007-09-04 | 1,232 | 1,243 | 1,220 | 1,239 | 186,400 | 619.50 |
| 2007-09-03 | 1,236 | 1,246 | 1,210 | 1,225 | 244,950 | 612.50 |
| 2007-08-31 | 1,235 | 1,242 | 1,220 | 1,236 | 234,450 | 618 |
| 2007-08-30 | 1,242 | 1,242 | 1,217 | 1,224 | 110,700 | 612 |
| 2007-08-29 | 1,235 | 1,236 | 1,207 | 1,223 | 216,450 | 611.50 |
| 2007-08-28 | 1,236 | 1,249 | 1,230 | 1,244 | 81,850 | 622 |
| 2007-08-27 | 1,279 | 1,279 | 1,240 | 1,247 | 150,800 | 623.50 |
| 2007-08-24 | 1,243 | 1,262 | 1,228 | 1,260 | 259,650 | 630 |
| 2007-08-23 | 1,225 | 1,268 | 1,223 | 1,268 | 279,600 | 634 |
| 2007-08-22 | 1,238 | 1,238 | 1,191 | 1,211 | 387,800 | 605.50 |
| 2007-08-21 | 1,246 | 1,250 | 1,205 | 1,238 | 517,550 | 619 |
| 2007-08-20 | 1,227 | 1,275 | 1,225 | 1,247 | 274,800 | 623.50 |
| 2007-08-17 | 1,300 | 1,307 | 1,185 | 1,207 | 526,000 | 603.50 |
| 2007-08-16 | 1,261 | 1,297 | 1,245 | 1,294 | 340,050 | 647 |
| 2007-08-15 | 1,298 | 1,298 | 1,241 | 1,281 | 556,850 | 640.50 |
| 2007-08-14 | 1,319 | 1,345 | 1,286 | 1,338 | 581,850 | 669 |
| 2007-08-13 | 1,236 | 1,305 | 1,234 | 1,299 | 876,000 | 649.50 |
| 2007-08-10 | 1,164 | 1,220 | 1,111 | 1,194 | 1,137,500 | 597 |
| 2007-08-09 | 1,317 | 1,339 | 1,230 | 1,244 | 1,469,100 | 622 |
| 2007-08-08 | 1,400 | 1,401 | 1,353 | 1,357 | 461,750 | 678.50 |
| 2007-08-07 | 1,430 | 1,430 | 1,384 | 1,407 | 615,900 | 703.50 |
| 2007-08-06 | 1,343 | 1,500 | 1,340 | 1,477 | 978,900 | 738.50 |
| 2007-08-03 | 1,397 | 1,403 | 1,306 | 1,311 | 629,950 | 655.50 |
| 2007-08-02 | 1,407 | 1,407 | 1,377 | 1,393 | 219,150 | 696.50 |
| 2007-08-01 | 1,402 | 1,413 | 1,385 | 1,387 | 223,350 | 693.50 |
| 2007-07-31 | 1,400 | 1,404 | 1,385 | 1,402 | 119,600 | 701 |
| 2007-07-30 | 1,380 | 1,392 | 1,330 | 1,387 | 152,300 | 693.50 |
| 2007-07-27 | 1,386 | 1,415 | 1,365 | 1,388 | 247,550 | 694 |
| 2007-07-26 | 1,446 | 1,446 | 1,397 | 1,397 | 200,500 | 698.50 |
| 2007-07-25 | 1,405 | 1,440 | 1,402 | 1,436 | 224,550 | 718 |
| 2007-07-24 | 1,421 | 1,434 | 1,404 | 1,423 | 331,050 | 711.50 |
| 2007-07-23 | 1,444 | 1,448 | 1,400 | 1,409 | 272,250 | 704.50 |
| 2007-07-20 | 1,452 | 1,460 | 1,442 | 1,444 | 174,550 | 722 |
| 2007-07-19 | 1,458 | 1,466 | 1,448 | 1,451 | 343,350 | 725.50 |
| 2007-07-18 | 1,526 | 1,529 | 1,456 | 1,482 | 524,250 | 741 |
| 2007-07-17 | 1,553 | 1,564 | 1,517 | 1,545 | 241,150 | 772.50 |
| 2007-07-13 | 1,551 | 1,558 | 1,542 | 1,552 | 198,700 | 776 |
| 2007-07-12 | 1,557 | 1,563 | 1,532 | 1,548 | 279,300 | 774 |
| 2007-07-11 | 1,566 | 1,582 | 1,553 | 1,556 | 473,700 | 778 |
| 2007-07-10 | 1,620 | 1,629 | 1,617 | 1,626 | 98,750 | 813 |
| 2007-07-09 | 1,628 | 1,642 | 1,624 | 1,637 | 165,000 | 818.50 |
| 2007-07-06 | 1,641 | 1,648 | 1,612 | 1,629 | 184,200 | 814.50 |
| 2007-07-05 | 1,660 | 1,670 | 1,648 | 1,669 | 118,400 | 834.50 |
| 2007-07-04 | 1,662 | 1,662 | 1,643 | 1,649 | 74,000 | 824.50 |
| 2007-07-03 | 1,635 | 1,662 | 1,635 | 1,661 | 94,550 | 830.50 |
| 2007-07-02 | 1,649 | 1,666 | 1,648 | 1,660 | 178,800 | 830 |
| 2007-06-29 | 1,631 | 1,651 | 1,615 | 1,650 | 149,800 | 825 |
| 2007-06-28 | 1,601 | 1,628 | 1,600 | 1,626 | 192,350 | 813 |
| 2007-06-27 | 1,610 | 1,614 | 1,590 | 1,603 | 129,400 | 801.50 |
| 2007-06-26 | 1,645 | 1,649 | 1,607 | 1,622 | 98,450 | 811 |
| 2007-06-25 | 1,660 | 1,661 | 1,629 | 1,631 | 159,600 | 815.50 |
| 2007-06-22 | 1,662 | 1,673 | 1,660 | 1,672 | 99,550 | 836 |
| 2007-06-21 | 1,670 | 1,673 | 1,654 | 1,669 | 78,850 | 834.50 |
| 2007-06-20 | 1,655 | 1,673 | 1,645 | 1,669 | 109,400 | 834.50 |
| 2007-06-19 | 1,648 | 1,655 | 1,641 | 1,651 | 121,550 | 825.50 |
| 2007-06-18 | 1,621 | 1,650 | 1,621 | 1,643 | 123,950 | 821.50 |
| 2007-06-15 | 1,633 | 1,651 | 1,628 | 1,651 | 89,000 | 825.50 |
| 2007-06-14 | 1,634 | 1,639 | 1,613 | 1,638 | 83,900 | 819 |
| 2007-06-13 | 1,627 | 1,635 | 1,616 | 1,628 | 86,800 | 814 |
| 2007-06-12 | 1,653 | 1,655 | 1,619 | 1,637 | 114,700 | 818.50 |
| 2007-06-11 | 1,680 | 1,680 | 1,653 | 1,664 | 102,350 | 832 |
| 2007-06-08 | 1,657 | 1,662 | 1,620 | 1,659 | 261,300 | 829.50 |
| 2007-06-07 | 1,649 | 1,673 | 1,635 | 1,663 | 172,500 | 831.50 |
| 2007-06-06 | 1,616 | 1,665 | 1,615 | 1,650 | 258,300 | 825 |
| 2007-06-05 | 1,620 | 1,633 | 1,590 | 1,607 | 184,350 | 803.50 |
| 2007-06-04 | 1,641 | 1,651 | 1,614 | 1,626 | 229,550 | 813 |
| 2007-06-01 | 1,675 | 1,683 | 1,632 | 1,640 | 306,750 | 820 |
| 2007-05-31 | 1,667 | 1,682 | 1,659 | 1,662 | 129,250 | 831 |
| 2007-05-30 | 1,660 | 1,688 | 1,656 | 1,674 | 256,550 | 837 |
| 2007-05-29 | 1,644 | 1,655 | 1,632 | 1,639 | 165,100 | 819.50 |
| 2007-05-28 | 1,665 | 1,666 | 1,640 | 1,645 | 185,700 | 822.50 |
| 2007-05-25 | 1,664 | 1,670 | 1,630 | 1,639 | 305,950 | 819.50 |
| 2007-05-24 | 1,686 | 1,686 | 1,651 | 1,666 | 385,500 | 833 |
| 2007-05-23 | 1,671 | 1,690 | 1,671 | 1,677 | 207,900 | 838.50 |
| 2007-05-22 | 1,670 | 1,685 | 1,647 | 1,680 | 348,650 | 840 |
| 2007-05-21 | 1,651 | 1,651 | 1,616 | 1,624 | 211,200 | 812 |
| 2007-05-18 | 1,673 | 1,677 | 1,615 | 1,621 | 327,100 | 810.50 |
| 2007-05-17 | 1,642 | 1,684 | 1,637 | 1,654 | 340,350 | 827 |
| 2007-05-16 | 1,637 | 1,648 | 1,603 | 1,612 | 247,500 | 806 |
| 2007-05-15 | 1,650 | 1,660 | 1,634 | 1,638 | 220,400 | 819 |
| 2007-05-14 | 1,657 | 1,670 | 1,644 | 1,648 | 319,550 | 824 |
| 2007-05-11 | 1,620 | 1,642 | 1,601 | 1,627 | 266,600 | 813.50 |
| 2007-05-10 | 1,680 | 1,687 | 1,614 | 1,625 | 332,250 | 812.50 |
| 2007-05-09 | 1,678 | 1,681 | 1,644 | 1,671 | 310,100 | 835.50 |
| 2007-05-08 | 1,635 | 1,668 | 1,632 | 1,660 | 493,850 | 830 |
| 2007-05-07 | 1,629 | 1,637 | 1,612 | 1,621 | 618,600 | 810.50 |
| 2007-05-02 | 1,533 | 1,540 | 1,511 | 1,532 | 153,550 | 766 |
| 2007-05-01 | 1,511 | 1,521 | 1,500 | 1,508 | 165,350 | 754 |
| 2007-04-27 | 1,506 | 1,527 | 1,500 | 1,512 | 151,900 | 756 |
| 2007-04-26 | 1,510 | 1,530 | 1,499 | 1,522 | 165,400 | 761 |
| 2007-04-25 | 1,524 | 1,540 | 1,514 | 1,518 | 240,550 | 759 |
| 2007-04-24 | 1,530 | 1,542 | 1,521 | 1,533 | 154,250 | 766.50 |
| 2007-04-23 | 1,549 | 1,558 | 1,520 | 1,529 | 215,350 | 764.50 |
| 2007-04-20 | 1,573 | 1,583 | 1,539 | 1,541 | 193,200 | 770.50 |
| 2007-04-19 | 1,571 | 1,584 | 1,570 | 1,575 | 122,100 | 787.50 |
| 2007-04-18 | 1,589 | 1,593 | 1,576 | 1,581 | 96,650 | 790.50 |
| 2007-04-17 | 1,604 | 1,608 | 1,576 | 1,592 | 185,100 | 796 |
| 2007-04-16 | 1,621 | 1,625 | 1,595 | 1,600 | 125,450 | 800 |
| 2007-04-13 | 1,608 | 1,613 | 1,590 | 1,591 | 186,200 | 795.50 |
| 2007-04-12 | 1,620 | 1,620 | 1,601 | 1,608 | 111,950 | 804 |
| 2007-04-11 | 1,624 | 1,624 | 1,612 | 1,620 | 109,350 | 810 |
| 2007-04-10 | 1,617 | 1,624 | 1,612 | 1,616 | 172,350 | 808 |
| 2007-04-09 | 1,603 | 1,614 | 1,602 | 1,610 | 144,650 | 805 |
| 2007-04-06 | 1,628 | 1,628 | 1,593 | 1,598 | 232,700 | 799 |
| 2007-04-05 | 1,599 | 1,609 | 1,592 | 1,598 | 349,550 | 799 |
| 2007-04-04 | 1,584 | 1,599 | 1,581 | 1,588 | 265,650 | 794 |
| 2007-04-03 | 1,591 | 1,595 | 1,553 | 1,560 | 405,200 | 780 |
| 2007-04-02 | 1,620 | 1,630 | 1,573 | 1,576 | 313,000 | 788 |
| 2007-03-30 | 1,602 | 1,625 | 1,602 | 1,619 | 162,700 | 809.50 |
| 2007-03-29 | 1,607 | 1,613 | 1,576 | 1,593 | 163,400 | 796.50 |
| 2007-03-28 | 1,606 | 1,631 | 1,602 | 1,609 | 170,850 | 804.50 |
| 2007-03-27 | 1,630 | 1,640 | 1,604 | 1,608 | 201,650 | 804 |
| 2007-03-26 | 1,652 | 1,652 | 1,636 | 1,641 | 292,050 | 820.50 |
| 2007-03-23 | 1,658 | 1,658 | 1,641 | 1,651 | 267,200 | 825.50 |
| 2007-03-22 | 1,645 | 1,653 | 1,638 | 1,648 | 222,350 | 824 |
| 2007-03-20 | 1,647 | 1,651 | 1,632 | 1,641 | 254,550 | 820.50 |
| 2007-03-19 | 1,635 | 1,647 | 1,624 | 1,645 | 195,300 | 822.50 |
| 2007-03-16 | 1,645 | 1,652 | 1,631 | 1,642 | 277,350 | 821 |
| 2007-03-15 | 1,653 | 1,653 | 1,625 | 1,634 | 180,650 | 817 |
| 2007-03-14 | 1,650 | 1,651 | 1,623 | 1,632 | 185,400 | 816 |
| 2007-03-13 | 1,656 | 1,667 | 1,647 | 1,662 | 260,050 | 831 |
| 2007-03-12 | 1,660 | 1,676 | 1,651 | 1,656 | 200,050 | 828 |
| 2007-03-09 | 1,622 | 1,650 | 1,622 | 1,650 | 437,700 | 825 |
| 2007-03-08 | 1,618 | 1,656 | 1,616 | 1,651 | 207,800 | 825.50 |
| 2007-03-07 | 1,659 | 1,659 | 1,631 | 1,637 | 233,100 | 818.50 |
| 2007-03-06 | 1,594 | 1,633 | 1,586 | 1,629 | 295,800 | 814.50 |
| 2007-03-05 | 1,640 | 1,641 | 1,589 | 1,594 | 234,500 | 797 |
| 2007-03-02 | 1,648 | 1,655 | 1,638 | 1,649 | 107,950 | 824.50 |
| 2007-03-01 | 1,645 | 1,660 | 1,636 | 1,648 | 233,800 | 824 |
| 2007-02-28 | 1,553 | 1,652 | 1,553 | 1,650 | 272,150 | 825 |
| 2007-02-27 | 1,700 | 1,710 | 1,677 | 1,703 | 353,600 | 851.50 |
| 2007-02-26 | 1,700 | 1,705 | 1,681 | 1,688 | 175,500 | 844 |
| 2007-02-23 | 1,714 | 1,720 | 1,681 | 1,695 | 205,000 | 847.50 |
| 2007-02-22 | 1,703 | 1,728 | 1,699 | 1,717 | 430,550 | 858.50 |
| 2007-02-21 | 1,663 | 1,697 | 1,652 | 1,693 | 449,200 | 846.50 |
| 2007-02-20 | 1,680 | 1,681 | 1,649 | 1,662 | 468,300 | 831 |
| 2007-02-19 | 1,700 | 1,713 | 1,680 | 1,687 | 349,150 | 843.50 |
| 2007-02-16 | 1,690 | 1,696 | 1,662 | 1,682 | 212,400 | 841 |
| 2007-02-15 | 1,655 | 1,697 | 1,650 | 1,688 | 357,100 | 844 |
| 2007-02-14 | 1,650 | 1,658 | 1,642 | 1,645 | 255,900 | 822.50 |
| 2007-02-13 | 1,660 | 1,669 | 1,642 | 1,648 | 268,400 | 824 |
| 2007-02-09 | 1,648 | 1,664 | 1,621 | 1,654 | 279,300 | 827 |
| 2007-02-08 | 1,660 | 1,671 | 1,638 | 1,641 | 234,550 | 820.50 |
| 2007-02-07 | 1,655 | 1,664 | 1,630 | 1,633 | 272,450 | 816.50 |
| 2007-02-06 | 1,650 | 1,671 | 1,645 | 1,664 | 320,400 | 832 |
| 2007-02-05 | 1,697 | 1,708 | 1,661 | 1,662 | 343,450 | 831 |
| 2007-02-02 | 1,715 | 1,728 | 1,695 | 1,695 | 493,500 | 847.50 |
| 2007-02-01 | 1,787 | 1,817 | 1,697 | 1,707 | 594,200 | 853.50 |
| 2007-01-31 | 1,831 | 1,831 | 1,810 | 1,817 | 147,700 | 908.50 |
| 2007-01-30 | 1,839 | 1,844 | 1,816 | 1,837 | 114,900 | 918.50 |
| 2007-01-29 | 1,847 | 1,850 | 1,820 | 1,839 | 119,250 | 919.50 |
| 2007-01-26 | 1,857 | 1,867 | 1,832 | 1,842 | 188,150 | 921 |
| 2007-01-25 | 1,906 | 1,906 | 1,836 | 1,852 | 185,600 | 926 |
| 2007-01-24 | 1,883 | 1,898 | 1,877 | 1,887 | 124,950 | 943.50 |
| 2007-01-23 | 1,893 | 1,896 | 1,874 | 1,882 | 105,650 | 941 |
| 2007-01-22 | 1,893 | 1,911 | 1,880 | 1,893 | 150,050 | 946.50 |
| 2007-01-19 | 1,849 | 1,868 | 1,849 | 1,863 | 160,900 | 931.50 |
| 2007-01-18 | 1,817 | 1,865 | 1,817 | 1,837 | 154,450 | 918.50 |
| 2007-01-17 | 1,805 | 1,815 | 1,786 | 1,806 | 145,000 | 903 |
| 2007-01-16 | 1,830 | 1,842 | 1,811 | 1,820 | 120,050 | 910 |
| 2007-01-15 | 1,831 | 1,848 | 1,811 | 1,829 | 99,750 | 914.50 |
| 2007-01-12 | 1,787 | 1,852 | 1,782 | 1,820 | 213,950 | 910 |
| 2007-01-11 | 1,742 | 1,778 | 1,738 | 1,774 | 197,300 | 887 |
| 2007-01-10 | 1,785 | 1,785 | 1,744 | 1,754 | 120,650 | 877 |
| 2007-01-09 | 1,790 | 1,790 | 1,745 | 1,758 | 125,750 | 879 |
| 2007-01-05 | 1,797 | 1,797 | 1,768 | 1,776 | 78,050 | 888 |
| 2007-01-04 | 1,784 | 1,788 | 1,755 | 1,781 | 33,350 | 890.50 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2006-03-28]1株→2株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株