6420 フクシマガリレイ(株) 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 | 932 | 947 | 921 | 946 | 6,300 | 473 |
| 2007-12-27 | 927 | 937 | 922 | 924 | 10,100 | 462 |
| 2007-12-26 | 945 | 953 | 936 | 947 | 5,000 | 473.50 |
| 2007-12-25 | 910 | 937 | 910 | 935 | 7,500 | 467.50 |
| 2007-12-21 | 912 | 913 | 900 | 900 | 11,100 | 450 |
| 2007-12-20 | 981 | 992 | 930 | 930 | 17,000 | 465 |
| 2007-12-19 | 973 | 1,006 | 973 | 991 | 7,400 | 495.50 |
| 2007-12-18 | 980 | 990 | 970 | 973 | 12,900 | 486.50 |
| 2007-12-17 | 1,030 | 1,048 | 1,011 | 1,011 | 9,600 | 505.50 |
| 2007-12-14 | 1,049 | 1,049 | 1,030 | 1,035 | 21,900 | 517.50 |
| 2007-12-13 | 1,052 | 1,055 | 1,030 | 1,030 | 7,900 | 515 |
| 2007-12-12 | 1,028 | 1,060 | 1,017 | 1,052 | 14,000 | 526 |
| 2007-12-11 | 1,045 | 1,049 | 1,036 | 1,048 | 3,400 | 524 |
| 2007-12-10 | 1,047 | 1,050 | 1,027 | 1,045 | 7,200 | 522.50 |
| 2007-12-07 | 1,040 | 1,052 | 1,040 | 1,049 | 13,900 | 524.50 |
| 2007-12-06 | 989 | 1,040 | 988 | 1,037 | 24,100 | 518.50 |
| 2007-12-05 | 988 | 989 | 975 | 988 | 12,900 | 494 |
| 2007-12-04 | 1,000 | 1,025 | 980 | 986 | 39,900 | 493 |
| 2007-12-03 | 996 | 999 | 981 | 988 | 11,700 | 494 |
| 2007-11-30 | 974 | 984 | 972 | 976 | 14,000 | 488 |
| 2007-11-29 | 989 | 997 | 961 | 970 | 18,500 | 485 |
| 2007-11-28 | 988 | 991 | 982 | 991 | 13,800 | 495.50 |
| 2007-11-27 | 990 | 991 | 980 | 981 | 17,900 | 490.50 |
| 2007-11-26 | 997 | 998 | 989 | 989 | 12,000 | 494.50 |
| 2007-11-22 | 988 | 991 | 981 | 989 | 11,700 | 494.50 |
| 2007-11-21 | 990 | 996 | 961 | 978 | 9,200 | 489 |
| 2007-11-20 | 996 | 996 | 960 | 996 | 14,600 | 498 |
| 2007-11-19 | 1,000 | 1,000 | 983 | 996 | 12,600 | 498 |
| 2007-11-16 | 990 | 1,012 | 986 | 995 | 18,100 | 497.50 |
| 2007-11-15 | 1,024 | 1,047 | 981 | 1,033 | 16,300 | 516.50 |
| 2007-11-14 | 1,049 | 1,050 | 1,012 | 1,021 | 25,300 | 510.50 |
| 2007-11-13 | 980 | 1,060 | 967 | 1,012 | 77,000 | 506 |
| 2007-11-12 | 929 | 978 | 917 | 960 | 78,500 | 480 |
| 2007-11-09 | 900 | 926 | 888 | 907 | 50,300 | 453.50 |
| 2007-11-08 | 920 | 921 | 902 | 902 | 12,200 | 451 |
| 2007-11-07 | 1,035 | 1,035 | 950 | 950 | 51,000 | 475 |
| 2007-11-06 | 1,055 | 1,055 | 1,055 | 1,055 | 20,800 | 527.50 |
| 2007-11-05 | 935 | 955 | 900 | 955 | 45,300 | 477.50 |
| 2007-11-02 | 877 | 877 | 855 | 855 | 49,200 | 427.50 |
| 2007-11-01 | 909 | 917 | 879 | 880 | 14,900 | 440 |
| 2007-10-31 | 900 | 903 | 898 | 903 | 14,600 | 451.50 |
| 2007-10-30 | 900 | 912 | 896 | 900 | 16,900 | 450 |
| 2007-10-29 | 926 | 934 | 896 | 902 | 18,500 | 451 |
| 2007-10-26 | 928 | 928 | 922 | 926 | 13,400 | 463 |
| 2007-10-25 | 930 | 930 | 922 | 927 | 4,900 | 463.50 |
| 2007-10-24 | 925 | 930 | 925 | 930 | 3,700 | 465 |
| 2007-10-23 | 949 | 949 | 931 | 935 | 11,500 | 467.50 |
| 2007-10-22 | 920 | 936 | 915 | 928 | 3,900 | 464 |
| 2007-10-19 | 949 | 950 | 943 | 949 | 35,000 | 474.50 |
| 2007-10-18 | 940 | 957 | 940 | 950 | 2,600 | 475 |
| 2007-10-17 | 940 | 951 | 935 | 938 | 6,800 | 469 |
| 2007-10-16 | 987 | 987 | 930 | 940 | 11,000 | 470 |
| 2007-10-15 | 1,014 | 1,015 | 977 | 995 | 22,500 | 497.50 |
| 2007-10-12 | 1,022 | 1,022 | 1,010 | 1,010 | 5,100 | 505 |
| 2007-10-11 | 1,027 | 1,040 | 1,023 | 1,040 | 3,200 | 520 |
| 2007-10-10 | 1,016 | 1,026 | 1,016 | 1,022 | 2,500 | 511 |
| 2007-10-09 | 1,018 | 1,022 | 1,017 | 1,021 | 3,000 | 510.50 |
| 2007-10-05 | 1,019 | 1,021 | 1,018 | 1,021 | 5,700 | 510.50 |
| 2007-10-04 | 1,035 | 1,038 | 1,010 | 1,015 | 12,600 | 507.50 |
| 2007-10-03 | 1,022 | 1,043 | 1,022 | 1,043 | 4,600 | 521.50 |
| 2007-10-02 | 1,040 | 1,045 | 1,029 | 1,029 | 8,500 | 514.50 |
| 2007-10-01 | 1,027 | 1,039 | 1,027 | 1,029 | 1,300 | 514.50 |
| 2007-09-28 | 1,039 | 1,039 | 1,026 | 1,026 | 1,200 | 513 |
| 2007-09-27 | 1,022 | 1,044 | 1,009 | 1,043 | 4,900 | 521.50 |
| 2007-09-26 | 1,012 | 1,038 | 1,012 | 1,038 | 3,300 | 519 |
| 2007-09-25 | 1,071 | 1,071 | 1,044 | 1,046 | 4,000 | 523 |
| 2007-09-21 | 1,004 | 1,031 | 1,004 | 1,011 | 2,000 | 505.50 |
| 2007-09-20 | 1,022 | 1,024 | 1,007 | 1,009 | 6,000 | 504.50 |
| 2007-09-19 | 1,006 | 1,057 | 1,006 | 1,057 | 2,400 | 528.50 |
| 2007-09-18 | 1,038 | 1,040 | 1,004 | 1,004 | 2,200 | 502 |
| 2007-09-14 | 1,031 | 1,059 | 1,025 | 1,044 | 13,000 | 522 |
| 2007-09-13 | 1,060 | 1,060 | 1,050 | 1,050 | 1,800 | 525 |
| 2007-09-12 | 1,061 | 1,074 | 1,060 | 1,060 | 1,200 | 530 |
| 2007-09-11 | 1,044 | 1,061 | 1,040 | 1,061 | 4,000 | 530.50 |
| 2007-09-10 | 1,040 | 1,046 | 1,030 | 1,045 | 2,200 | 522.50 |
| 2007-09-07 | 1,070 | 1,072 | 1,046 | 1,046 | 1,000 | 523 |
| 2007-09-06 | 1,045 | 1,065 | 999 | 1,050 | 12,500 | 525 |
| 2007-09-05 | 1,114 | 1,115 | 1,105 | 1,105 | 2,900 | 552.50 |
| 2007-09-04 | 1,114 | 1,150 | 1,114 | 1,150 | 2,400 | 575 |
| 2007-09-03 | 1,114 | 1,119 | 1,114 | 1,114 | 3,300 | 557 |
| 2007-08-31 | 1,100 | 1,114 | 1,091 | 1,114 | 2,100 | 557 |
| 2007-08-30 | 1,088 | 1,090 | 1,083 | 1,090 | 800 | 545 |
| 2007-08-29 | 1,092 | 1,092 | 1,081 | 1,081 | 1,500 | 540.50 |
| 2007-08-28 | 1,108 | 1,119 | 1,100 | 1,119 | 1,100 | 559.50 |
| 2007-08-27 | 1,082 | 1,099 | 1,082 | 1,088 | 1,400 | 544 |
| 2007-08-24 | 1,106 | 1,106 | 1,080 | 1,080 | 3,700 | 540 |
| 2007-08-23 | 1,118 | 1,118 | 1,098 | 1,106 | 3,000 | 553 |
| 2007-08-22 | 1,119 | 1,119 | 1,094 | 1,118 | 2,500 | 559 |
| 2007-08-21 | 1,090 | 1,099 | 1,079 | 1,099 | 2,300 | 549.50 |
| 2007-08-20 | 1,095 | 1,110 | 1,070 | 1,089 | 3,000 | 544.50 |
| 2007-08-17 | 1,136 | 1,136 | 1,095 | 1,095 | 2,500 | 547.50 |
| 2007-08-16 | 1,080 | 1,096 | 1,051 | 1,096 | 4,700 | 548 |
| 2007-08-15 | 1,127 | 1,127 | 1,080 | 1,081 | 3,900 | 540.50 |
| 2007-08-14 | 1,117 | 1,120 | 1,101 | 1,120 | 1,900 | 560 |
| 2007-08-13 | 1,112 | 1,119 | 1,112 | 1,117 | 1,800 | 558.50 |
| 2007-08-10 | 1,103 | 1,126 | 1,103 | 1,108 | 1,200 | 554 |
| 2007-08-09 | 1,106 | 1,145 | 1,100 | 1,143 | 4,300 | 571.50 |
| 2007-08-08 | 1,103 | 1,103 | 1,086 | 1,086 | 1,200 | 543 |
| 2007-08-07 | 1,116 | 1,129 | 1,110 | 1,111 | 2,400 | 555.50 |
| 2007-08-06 | 1,091 | 1,117 | 1,081 | 1,110 | 14,800 | 555 |
| 2007-08-03 | 1,230 | 1,230 | 1,191 | 1,191 | 1,400 | 595.50 |
| 2007-08-02 | 1,179 | 1,210 | 1,179 | 1,210 | 2,800 | 605 |
| 2007-08-01 | 1,169 | 1,179 | 1,169 | 1,179 | 7,800 | 589.50 |
| 2007-07-31 | 1,159 | 1,169 | 1,159 | 1,169 | 2,100 | 584.50 |
| 2007-07-30 | 1,150 | 1,159 | 1,125 | 1,159 | 1,500 | 579.50 |
| 2007-07-27 | 1,160 | 1,166 | 1,150 | 1,150 | 3,100 | 575 |
| 2007-07-26 | 1,216 | 1,216 | 1,178 | 1,178 | 1,900 | 589 |
| 2007-07-25 | 1,239 | 1,239 | 1,215 | 1,215 | 2,600 | 607.50 |
| 2007-07-24 | 1,257 | 1,257 | 1,224 | 1,246 | 4,100 | 623 |
| 2007-07-23 | 1,207 | 1,212 | 1,194 | 1,209 | 2,900 | 604.50 |
| 2007-07-20 | 1,257 | 1,260 | 1,257 | 1,258 | 13,000 | 629 |
| 2007-07-19 | 1,222 | 1,257 | 1,222 | 1,257 | 10,100 | 628.50 |
| 2007-07-18 | 1,200 | 1,222 | 1,197 | 1,222 | 2,700 | 611 |
| 2007-07-17 | 1,194 | 1,196 | 1,193 | 1,196 | 1,800 | 598 |
| 2007-07-13 | 1,200 | 1,200 | 1,189 | 1,193 | 1,900 | 596.50 |
| 2007-07-12 | 1,184 | 1,198 | 1,184 | 1,188 | 3,300 | 594 |
| 2007-07-11 | 1,202 | 1,204 | 1,195 | 1,204 | 1,500 | 602 |
| 2007-07-10 | 1,195 | 1,219 | 1,195 | 1,204 | 6,600 | 602 |
| 2007-07-09 | 1,240 | 1,249 | 1,235 | 1,235 | 3,600 | 617.50 |
| 2007-07-06 | 1,240 | 1,250 | 1,239 | 1,249 | 6,200 | 624.50 |
| 2007-07-05 | 1,215 | 1,235 | 1,215 | 1,235 | 1,200 | 617.50 |
| 2007-07-04 | 1,249 | 1,249 | 1,216 | 1,225 | 1,600 | 612.50 |
| 2007-07-03 | 1,240 | 1,250 | 1,240 | 1,250 | 2,500 | 625 |
| 2007-07-02 | 1,245 | 1,245 | 1,236 | 1,240 | 3,700 | 620 |
| 2007-06-29 | 1,220 | 1,250 | 1,220 | 1,245 | 10,600 | 622.50 |
| 2007-06-28 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 600 |
| 2007-06-27 | 1,200 | 1,200 | 1,187 | 1,188 | 1,900 | 594 |
| 2007-06-26 | 1,211 | 1,215 | 1,200 | 1,209 | 4,600 | 604.50 |
| 2007-06-25 | 1,207 | 1,220 | 1,206 | 1,209 | 5,900 | 604.50 |
| 2007-06-22 | 1,200 | 1,220 | 1,198 | 1,203 | 5,300 | 601.50 |
| 2007-06-21 | 1,171 | 1,209 | 1,169 | 1,209 | 5,200 | 604.50 |
| 2007-06-20 | 1,189 | 1,202 | 1,189 | 1,198 | 2,100 | 599 |
| 2007-06-19 | 1,210 | 1,212 | 1,187 | 1,187 | 3,100 | 593.50 |
| 2007-06-18 | 1,211 | 1,215 | 1,200 | 1,210 | 1,800 | 605 |
| 2007-06-15 | 1,158 | 1,210 | 1,158 | 1,210 | 1,200 | 605 |
| 2007-06-14 | 1,151 | 1,172 | 1,151 | 1,171 | 900 | 585.50 |
| 2007-06-13 | 1,159 | 1,180 | 1,159 | 1,159 | 1,100 | 579.50 |
| 2007-06-12 | 1,198 | 1,198 | 1,158 | 1,158 | 4,500 | 579 |
| 2007-06-11 | 1,219 | 1,219 | 1,193 | 1,198 | 1,800 | 599 |
| 2007-06-08 | 1,198 | 1,200 | 1,190 | 1,200 | 17,000 | 600 |
| 2007-06-07 | 1,200 | 1,201 | 1,192 | 1,197 | 2,500 | 598.50 |
| 2007-06-06 | 1,200 | 1,202 | 1,192 | 1,200 | 10,200 | 600 |
| 2007-06-05 | 1,204 | 1,209 | 1,200 | 1,204 | 7,100 | 602 |
| 2007-06-04 | 1,238 | 1,238 | 1,195 | 1,200 | 2,300 | 600 |
| 2007-06-01 | 1,226 | 1,226 | 1,186 | 1,200 | 11,300 | 600 |
| 2007-05-31 | 1,196 | 1,209 | 1,183 | 1,192 | 5,700 | 596 |
| 2007-05-30 | 1,193 | 1,215 | 1,192 | 1,195 | 6,500 | 597.50 |
| 2007-05-29 | 1,190 | 1,210 | 1,190 | 1,192 | 2,700 | 596 |
| 2007-05-28 | 1,198 | 1,209 | 1,198 | 1,200 | 1,300 | 600 |
| 2007-05-25 | 1,180 | 1,180 | 1,177 | 1,178 | 2,100 | 589 |
| 2007-05-24 | 1,186 | 1,194 | 1,186 | 1,194 | 900 | 597 |
| 2007-05-23 | 1,174 | 1,185 | 1,174 | 1,184 | 2,200 | 592 |
| 2007-05-22 | 1,181 | 1,188 | 1,141 | 1,181 | 9,700 | 590.50 |
| 2007-05-21 | 1,151 | 1,151 | 1,122 | 1,141 | 11,300 | 570.50 |
| 2007-05-18 | 1,183 | 1,183 | 1,153 | 1,172 | 9,600 | 586 |
| 2007-05-17 | 1,270 | 1,270 | 1,183 | 1,183 | 6,400 | 591.50 |
| 2007-05-16 | 1,254 | 1,274 | 1,254 | 1,271 | 700 | 635.50 |
| 2007-05-15 | 1,309 | 1,309 | 1,267 | 1,274 | 2,900 | 637 |
| 2007-05-14 | 1,292 | 1,330 | 1,292 | 1,329 | 3,800 | 664.50 |
| 2007-05-11 | 1,335 | 1,335 | 1,293 | 1,293 | 3,900 | 646.50 |
| 2007-05-10 | 1,316 | 1,335 | 1,316 | 1,333 | 5,100 | 666.50 |
| 2007-05-09 | 1,310 | 1,335 | 1,305 | 1,335 | 17,300 | 667.50 |
| 2007-05-08 | 1,315 | 1,328 | 1,315 | 1,328 | 9,300 | 664 |
| 2007-05-07 | 1,335 | 1,340 | 1,325 | 1,335 | 13,500 | 667.50 |
| 2007-05-02 | 1,340 | 1,340 | 1,335 | 1,338 | 5,200 | 669 |
| 2007-05-01 | 1,347 | 1,347 | 1,335 | 1,339 | 1,900 | 669.50 |
| 2007-04-27 | 1,306 | 1,336 | 1,306 | 1,334 | 11,100 | 667 |
| 2007-04-26 | 1,325 | 1,339 | 1,285 | 1,305 | 14,300 | 652.50 |
| 2007-04-25 | 1,320 | 1,335 | 1,320 | 1,320 | 6,400 | 660 |
| 2007-04-24 | 1,334 | 1,334 | 1,318 | 1,324 | 3,800 | 662 |
| 2007-04-23 | 1,324 | 1,325 | 1,320 | 1,320 | 12,000 | 660 |
| 2007-04-20 | 1,319 | 1,325 | 1,318 | 1,325 | 5,400 | 662.50 |
| 2007-04-19 | 1,320 | 1,325 | 1,320 | 1,324 | 11,700 | 662 |
| 2007-04-18 | 1,322 | 1,329 | 1,320 | 1,320 | 7,200 | 660 |
| 2007-04-17 | 1,321 | 1,325 | 1,318 | 1,321 | 14,400 | 660.50 |
| 2007-04-16 | 1,310 | 1,325 | 1,310 | 1,320 | 8,000 | 660 |
| 2007-04-13 | 1,306 | 1,307 | 1,306 | 1,306 | 3,700 | 653 |
| 2007-04-12 | 1,301 | 1,301 | 1,293 | 1,299 | 3,200 | 649.50 |
| 2007-04-11 | 1,300 | 1,301 | 1,284 | 1,300 | 6,300 | 650 |
| 2007-04-10 | 1,286 | 1,305 | 1,286 | 1,300 | 2,200 | 650 |
| 2007-04-09 | 1,269 | 1,308 | 1,265 | 1,305 | 6,200 | 652.50 |
| 2007-04-06 | 1,277 | 1,295 | 1,274 | 1,289 | 4,600 | 644.50 |
| 2007-04-05 | 1,300 | 1,300 | 1,295 | 1,297 | 3,000 | 648.50 |
| 2007-04-04 | 1,280 | 1,305 | 1,280 | 1,297 | 21,900 | 648.50 |
| 2007-04-03 | 1,295 | 1,295 | 1,272 | 1,277 | 5,400 | 638.50 |
| 2007-04-02 | 1,281 | 1,281 | 1,270 | 1,270 | 5,700 | 635 |
| 2007-03-30 | 1,275 | 1,289 | 1,275 | 1,279 | 7,400 | 639.50 |
| 2007-03-29 | 1,280 | 1,289 | 1,275 | 1,275 | 3,700 | 637.50 |
| 2007-03-28 | 1,289 | 1,289 | 1,275 | 1,275 | 3,200 | 637.50 |
| 2007-03-27 | 1,290 | 1,303 | 1,280 | 1,280 | 6,600 | 640 |
| 2007-03-26 | 1,280 | 1,290 | 1,279 | 1,290 | 5,700 | 645 |
| 2007-03-23 | 1,275 | 1,286 | 1,266 | 1,279 | 8,900 | 639.50 |
| 2007-03-22 | 1,267 | 1,270 | 1,263 | 1,264 | 5,500 | 632 |
| 2007-03-20 | 1,260 | 1,275 | 1,259 | 1,266 | 7,100 | 633 |
| 2007-03-19 | 1,260 | 1,265 | 1,254 | 1,260 | 4,400 | 630 |
| 2007-03-16 | 1,274 | 1,274 | 1,259 | 1,260 | 3,400 | 630 |
| 2007-03-15 | 1,250 | 1,260 | 1,250 | 1,255 | 4,000 | 627.50 |
| 2007-03-14 | 1,283 | 1,283 | 1,248 | 1,250 | 7,400 | 625 |
| 2007-03-13 | 1,280 | 1,280 | 1,260 | 1,264 | 4,800 | 632 |
| 2007-03-12 | 1,275 | 1,278 | 1,261 | 1,278 | 2,100 | 639 |
| 2007-03-09 | 1,260 | 1,270 | 1,260 | 1,270 | 8,100 | 635 |
| 2007-03-08 | 1,253 | 1,267 | 1,245 | 1,267 | 11,100 | 633.50 |
| 2007-03-07 | 1,260 | 1,280 | 1,250 | 1,255 | 6,400 | 627.50 |
| 2007-03-06 | 1,243 | 1,249 | 1,240 | 1,249 | 4,000 | 624.50 |
| 2007-03-05 | 1,247 | 1,259 | 1,242 | 1,253 | 22,900 | 626.50 |
| 2007-03-02 | 1,247 | 1,250 | 1,237 | 1,238 | 11,100 | 619 |
| 2007-03-01 | 1,250 | 1,265 | 1,237 | 1,248 | 23,100 | 624 |
| 2007-02-28 | 1,225 | 1,262 | 1,210 | 1,247 | 23,500 | 623.50 |
| 2007-02-27 | 1,275 | 1,275 | 1,250 | 1,261 | 8,900 | 630.50 |
| 2007-02-26 | 1,271 | 1,271 | 1,255 | 1,255 | 3,000 | 627.50 |
| 2007-02-23 | 1,268 | 1,268 | 1,247 | 1,257 | 9,300 | 628.50 |
| 2007-02-22 | 1,260 | 1,274 | 1,260 | 1,274 | 12,400 | 637 |
| 2007-02-21 | 1,248 | 1,275 | 1,231 | 1,250 | 38,300 | 625 |
| 2007-02-20 | 1,250 | 1,250 | 1,232 | 1,238 | 6,000 | 619 |
| 2007-02-19 | 1,242 | 1,249 | 1,230 | 1,235 | 9,300 | 617.50 |
| 2007-02-16 | 1,230 | 1,238 | 1,225 | 1,226 | 7,900 | 613 |
| 2007-02-15 | 1,221 | 1,239 | 1,217 | 1,239 | 13,100 | 619.50 |
| 2007-02-14 | 1,237 | 1,253 | 1,225 | 1,225 | 27,400 | 612.50 |
| 2007-02-13 | 1,270 | 1,294 | 1,270 | 1,274 | 3,500 | 637 |
| 2007-02-09 | 1,275 | 1,286 | 1,268 | 1,286 | 4,300 | 643 |
| 2007-02-08 | 1,275 | 1,276 | 1,265 | 1,265 | 5,900 | 632.50 |
| 2007-02-07 | 1,272 | 1,275 | 1,271 | 1,275 | 2,000 | 637.50 |
| 2007-02-06 | 1,267 | 1,286 | 1,265 | 1,271 | 2,200 | 635.50 |
| 2007-02-05 | 1,290 | 1,291 | 1,258 | 1,258 | 8,300 | 629 |
| 2007-02-02 | 1,313 | 1,314 | 1,293 | 1,298 | 3,500 | 649 |
| 2007-02-01 | 1,282 | 1,315 | 1,281 | 1,315 | 6,900 | 657.50 |
| 2007-01-31 | 1,296 | 1,317 | 1,281 | 1,281 | 14,600 | 640.50 |
| 2007-01-30 | 1,299 | 1,299 | 1,287 | 1,296 | 5,000 | 648 |
| 2007-01-29 | 1,286 | 1,299 | 1,286 | 1,299 | 2,400 | 649.50 |
| 2007-01-26 | 1,280 | 1,318 | 1,280 | 1,294 | 9,800 | 647 |
| 2007-01-25 | 1,299 | 1,299 | 1,283 | 1,283 | 6,800 | 641.50 |
| 2007-01-24 | 1,285 | 1,297 | 1,285 | 1,297 | 8,500 | 648.50 |
| 2007-01-23 | 1,298 | 1,298 | 1,281 | 1,285 | 8,600 | 642.50 |
| 2007-01-22 | 1,290 | 1,290 | 1,273 | 1,279 | 17,800 | 639.50 |
| 2007-01-19 | 1,292 | 1,292 | 1,275 | 1,286 | 8,000 | 643 |
| 2007-01-18 | 1,285 | 1,305 | 1,272 | 1,291 | 11,000 | 645.50 |
| 2007-01-17 | 1,310 | 1,310 | 1,297 | 1,305 | 2,200 | 652.50 |
| 2007-01-16 | 1,299 | 1,310 | 1,295 | 1,310 | 5,500 | 655 |
| 2007-01-15 | 1,299 | 1,304 | 1,286 | 1,300 | 2,800 | 650 |
| 2007-01-12 | 1,283 | 1,299 | 1,283 | 1,299 | 3,000 | 649.50 |
| 2007-01-11 | 1,251 | 1,281 | 1,251 | 1,263 | 11,600 | 631.50 |
| 2007-01-10 | 1,306 | 1,325 | 1,270 | 1,270 | 9,400 | 635 |
| 2007-01-09 | 1,306 | 1,325 | 1,306 | 1,325 | 2,100 | 662.50 |
| 2007-01-05 | 1,329 | 1,335 | 1,309 | 1,309 | 5,300 | 654.50 |
| 2007-01-04 | 1,309 | 1,326 | 1,309 | 1,326 | 3,800 | 663 |
分割・併合履歴 ： [2013-06-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.25株 [1994-03-28]1株→1.2株
