7283 愛三工業(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 | 1,360 | 1,360 | 1,335 | 1,345 | 26,300 | 1,345 |
| 2007-12-27 | 1,380 | 1,382 | 1,351 | 1,360 | 72,000 | 1,360 |
| 2007-12-26 | 1,361 | 1,380 | 1,354 | 1,374 | 92,600 | 1,374 |
| 2007-12-25 | 1,341 | 1,359 | 1,340 | 1,352 | 98,800 | 1,352 |
| 2007-12-21 | 1,335 | 1,335 | 1,313 | 1,331 | 145,500 | 1,331 |
| 2007-12-20 | 1,368 | 1,368 | 1,322 | 1,336 | 92,000 | 1,336 |
| 2007-12-19 | 1,330 | 1,369 | 1,330 | 1,348 | 97,200 | 1,348 |
| 2007-12-18 | 1,328 | 1,358 | 1,321 | 1,339 | 97,500 | 1,339 |
| 2007-12-17 | 1,339 | 1,390 | 1,327 | 1,342 | 175,900 | 1,342 |
| 2007-12-14 | 1,343 | 1,380 | 1,342 | 1,356 | 115,000 | 1,356 |
| 2007-12-13 | 1,362 | 1,379 | 1,355 | 1,363 | 70,000 | 1,363 |
| 2007-12-12 | 1,356 | 1,379 | 1,339 | 1,370 | 83,200 | 1,370 |
| 2007-12-11 | 1,379 | 1,394 | 1,361 | 1,370 | 103,600 | 1,370 |
| 2007-12-10 | 1,391 | 1,398 | 1,360 | 1,372 | 116,300 | 1,372 |
| 2007-12-07 | 1,374 | 1,395 | 1,374 | 1,378 | 128,300 | 1,378 |
| 2007-12-06 | 1,376 | 1,388 | 1,354 | 1,360 | 208,700 | 1,360 |
| 2007-12-05 | 1,343 | 1,375 | 1,338 | 1,372 | 185,100 | 1,372 |
| 2007-12-04 | 1,359 | 1,383 | 1,350 | 1,357 | 209,700 | 1,357 |
| 2007-12-03 | 1,365 | 1,392 | 1,356 | 1,373 | 138,400 | 1,373 |
| 2007-11-30 | 1,356 | 1,400 | 1,331 | 1,387 | 225,900 | 1,387 |
| 2007-11-29 | 1,405 | 1,420 | 1,363 | 1,396 | 153,300 | 1,396 |
| 2007-11-28 | 1,367 | 1,401 | 1,346 | 1,398 | 138,500 | 1,398 |
| 2007-11-27 | 1,330 | 1,388 | 1,304 | 1,366 | 122,100 | 1,366 |
| 2007-11-26 | 1,300 | 1,355 | 1,286 | 1,352 | 147,200 | 1,352 |
| 2007-11-22 | 1,294 | 1,329 | 1,270 | 1,307 | 130,000 | 1,307 |
| 2007-11-21 | 1,341 | 1,341 | 1,300 | 1,308 | 69,200 | 1,308 |
| 2007-11-20 | 1,325 | 1,325 | 1,276 | 1,321 | 92,400 | 1,321 |
| 2007-11-19 | 1,331 | 1,356 | 1,314 | 1,325 | 110,100 | 1,325 |
| 2007-11-16 | 1,328 | 1,368 | 1,318 | 1,337 | 171,100 | 1,337 |
| 2007-11-15 | 1,340 | 1,372 | 1,316 | 1,348 | 118,000 | 1,348 |
| 2007-11-14 | 1,321 | 1,359 | 1,318 | 1,354 | 100,400 | 1,354 |
| 2007-11-13 | 1,318 | 1,335 | 1,291 | 1,316 | 116,500 | 1,316 |
| 2007-11-12 | 1,300 | 1,343 | 1,290 | 1,324 | 194,600 | 1,324 |
| 2007-11-09 | 1,335 | 1,370 | 1,331 | 1,348 | 138,200 | 1,348 |
| 2007-11-08 | 1,355 | 1,392 | 1,337 | 1,343 | 153,600 | 1,343 |
| 2007-11-07 | 1,433 | 1,433 | 1,394 | 1,395 | 93,100 | 1,395 |
| 2007-11-06 | 1,441 | 1,454 | 1,415 | 1,434 | 139,500 | 1,434 |
| 2007-11-05 | 1,455 | 1,472 | 1,420 | 1,456 | 156,600 | 1,456 |
| 2007-11-02 | 1,450 | 1,510 | 1,428 | 1,481 | 150,100 | 1,481 |
| 2007-11-01 | 1,500 | 1,520 | 1,463 | 1,499 | 156,800 | 1,499 |
| 2007-10-31 | 1,472 | 1,500 | 1,453 | 1,500 | 88,100 | 1,500 |
| 2007-10-30 | 1,469 | 1,506 | 1,468 | 1,503 | 169,800 | 1,503 |
| 2007-10-29 | 1,461 | 1,477 | 1,455 | 1,468 | 123,100 | 1,468 |
| 2007-10-26 | 1,408 | 1,445 | 1,390 | 1,441 | 158,600 | 1,441 |
| 2007-10-25 | 1,367 | 1,428 | 1,355 | 1,408 | 208,400 | 1,408 |
| 2007-10-24 | 1,342 | 1,386 | 1,330 | 1,367 | 74,900 | 1,367 |
| 2007-10-23 | 1,335 | 1,359 | 1,319 | 1,352 | 46,100 | 1,352 |
| 2007-10-22 | 1,262 | 1,369 | 1,250 | 1,348 | 132,600 | 1,348 |
| 2007-10-19 | 1,349 | 1,351 | 1,325 | 1,342 | 52,700 | 1,342 |
| 2007-10-18 | 1,300 | 1,356 | 1,300 | 1,349 | 50,600 | 1,349 |
| 2007-10-17 | 1,296 | 1,344 | 1,285 | 1,317 | 98,600 | 1,317 |
| 2007-10-16 | 1,379 | 1,383 | 1,327 | 1,335 | 81,000 | 1,335 |
| 2007-10-15 | 1,363 | 1,383 | 1,354 | 1,378 | 28,100 | 1,378 |
| 2007-10-12 | 1,380 | 1,391 | 1,363 | 1,363 | 53,300 | 1,363 |
| 2007-10-11 | 1,380 | 1,393 | 1,371 | 1,383 | 66,500 | 1,383 |
| 2007-10-10 | 1,411 | 1,411 | 1,381 | 1,383 | 53,000 | 1,383 |
| 2007-10-09 | 1,390 | 1,402 | 1,368 | 1,391 | 58,500 | 1,391 |
| 2007-10-05 | 1,395 | 1,405 | 1,383 | 1,389 | 50,800 | 1,389 |
| 2007-10-04 | 1,399 | 1,417 | 1,388 | 1,394 | 73,100 | 1,394 |
| 2007-10-03 | 1,396 | 1,432 | 1,375 | 1,427 | 91,900 | 1,427 |
| 2007-10-02 | 1,386 | 1,416 | 1,383 | 1,416 | 73,700 | 1,416 |
| 2007-10-01 | 1,394 | 1,427 | 1,371 | 1,404 | 104,600 | 1,404 |
| 2007-09-28 | 1,396 | 1,396 | 1,361 | 1,395 | 79,400 | 1,395 |
| 2007-09-27 | 1,377 | 1,397 | 1,366 | 1,392 | 74,500 | 1,392 |
| 2007-09-26 | 1,369 | 1,394 | 1,333 | 1,389 | 129,800 | 1,389 |
| 2007-09-25 | 1,335 | 1,368 | 1,318 | 1,354 | 139,200 | 1,354 |
| 2007-09-21 | 1,286 | 1,314 | 1,286 | 1,313 | 138,300 | 1,313 |
| 2007-09-20 | 1,318 | 1,324 | 1,274 | 1,286 | 149,200 | 1,286 |
| 2007-09-19 | 1,226 | 1,300 | 1,225 | 1,267 | 85,900 | 1,267 |
| 2007-09-18 | 1,199 | 1,255 | 1,199 | 1,226 | 95,700 | 1,226 |
| 2007-09-14 | 1,213 | 1,249 | 1,213 | 1,239 | 99,300 | 1,239 |
| 2007-09-13 | 1,247 | 1,254 | 1,223 | 1,233 | 45,700 | 1,233 |
| 2007-09-12 | 1,240 | 1,271 | 1,229 | 1,247 | 138,800 | 1,247 |
| 2007-09-11 | 1,222 | 1,236 | 1,206 | 1,229 | 67,600 | 1,229 |
| 2007-09-10 | 1,224 | 1,246 | 1,218 | 1,236 | 61,300 | 1,236 |
| 2007-09-07 | 1,236 | 1,265 | 1,230 | 1,256 | 52,800 | 1,256 |
| 2007-09-06 | 1,222 | 1,265 | 1,220 | 1,257 | 82,800 | 1,257 |
| 2007-09-05 | 1,285 | 1,289 | 1,240 | 1,249 | 111,400 | 1,249 |
| 2007-09-04 | 1,284 | 1,293 | 1,273 | 1,284 | 38,800 | 1,284 |
| 2007-09-03 | 1,315 | 1,320 | 1,270 | 1,285 | 73,000 | 1,285 |
| 2007-08-31 | 1,271 | 1,295 | 1,254 | 1,295 | 72,800 | 1,295 |
| 2007-08-30 | 1,259 | 1,271 | 1,253 | 1,270 | 59,000 | 1,270 |
| 2007-08-29 | 1,263 | 1,289 | 1,244 | 1,256 | 84,900 | 1,256 |
| 2007-08-28 | 1,288 | 1,304 | 1,269 | 1,291 | 43,400 | 1,291 |
| 2007-08-27 | 1,301 | 1,319 | 1,300 | 1,303 | 75,200 | 1,303 |
| 2007-08-24 | 1,328 | 1,328 | 1,271 | 1,284 | 135,600 | 1,284 |
| 2007-08-23 | 1,254 | 1,288 | 1,254 | 1,288 | 131,500 | 1,288 |
| 2007-08-22 | 1,202 | 1,318 | 1,202 | 1,253 | 233,500 | 1,253 |
| 2007-08-21 | 1,214 | 1,216 | 1,184 | 1,201 | 127,700 | 1,201 |
| 2007-08-20 | 1,175 | 1,228 | 1,166 | 1,174 | 103,000 | 1,174 |
| 2007-08-17 | 1,217 | 1,246 | 1,126 | 1,136 | 169,100 | 1,136 |
| 2007-08-16 | 1,266 | 1,267 | 1,215 | 1,237 | 130,400 | 1,237 |
| 2007-08-15 | 1,290 | 1,306 | 1,283 | 1,286 | 96,800 | 1,286 |
| 2007-08-14 | 1,270 | 1,316 | 1,270 | 1,315 | 142,400 | 1,315 |
| 2007-08-13 | 1,268 | 1,314 | 1,260 | 1,284 | 168,000 | 1,284 |
| 2007-08-10 | 1,316 | 1,317 | 1,149 | 1,230 | 297,500 | 1,230 |
| 2007-08-09 | 1,394 | 1,418 | 1,310 | 1,317 | 486,300 | 1,317 |
| 2007-08-08 | 1,342 | 1,370 | 1,335 | 1,363 | 297,700 | 1,363 |
| 2007-08-07 | 1,351 | 1,377 | 1,325 | 1,333 | 157,300 | 1,333 |
| 2007-08-06 | 1,326 | 1,358 | 1,312 | 1,355 | 219,900 | 1,355 |
| 2007-08-03 | 1,325 | 1,339 | 1,321 | 1,330 | 140,800 | 1,330 |
| 2007-08-02 | 1,345 | 1,350 | 1,311 | 1,325 | 200,000 | 1,325 |
| 2007-08-01 | 1,363 | 1,363 | 1,340 | 1,347 | 116,000 | 1,347 |
| 2007-07-31 | 1,393 | 1,409 | 1,376 | 1,383 | 121,400 | 1,383 |
| 2007-07-30 | 1,366 | 1,410 | 1,364 | 1,392 | 177,500 | 1,392 |
| 2007-07-27 | 1,397 | 1,458 | 1,370 | 1,394 | 143,700 | 1,394 |
| 2007-07-26 | 1,437 | 1,437 | 1,414 | 1,414 | 110,100 | 1,414 |
| 2007-07-25 | 1,458 | 1,459 | 1,406 | 1,437 | 128,800 | 1,437 |
| 2007-07-24 | 1,471 | 1,478 | 1,443 | 1,465 | 104,000 | 1,465 |
| 2007-07-23 | 1,439 | 1,483 | 1,426 | 1,470 | 303,700 | 1,470 |
| 2007-07-20 | 1,435 | 1,447 | 1,422 | 1,437 | 201,300 | 1,437 |
| 2007-07-19 | 1,373 | 1,402 | 1,373 | 1,395 | 134,600 | 1,395 |
| 2007-07-18 | 1,400 | 1,404 | 1,380 | 1,388 | 165,100 | 1,388 |
| 2007-07-17 | 1,435 | 1,435 | 1,395 | 1,403 | 161,800 | 1,403 |
| 2007-07-13 | 1,446 | 1,458 | 1,441 | 1,448 | 95,000 | 1,448 |
| 2007-07-12 | 1,468 | 1,478 | 1,431 | 1,443 | 186,600 | 1,443 |
| 2007-07-11 | 1,447 | 1,475 | 1,440 | 1,473 | 186,900 | 1,473 |
| 2007-07-10 | 1,491 | 1,493 | 1,469 | 1,487 | 112,700 | 1,487 |
| 2007-07-09 | 1,468 | 1,493 | 1,466 | 1,487 | 144,500 | 1,487 |
| 2007-07-06 | 1,440 | 1,467 | 1,435 | 1,462 | 150,700 | 1,462 |
| 2007-07-05 | 1,441 | 1,455 | 1,441 | 1,443 | 89,000 | 1,443 |
| 2007-07-04 | 1,453 | 1,454 | 1,440 | 1,446 | 78,700 | 1,446 |
| 2007-07-03 | 1,450 | 1,454 | 1,443 | 1,452 | 83,600 | 1,452 |
| 2007-07-02 | 1,447 | 1,468 | 1,447 | 1,465 | 90,000 | 1,465 |
| 2007-06-29 | 1,438 | 1,450 | 1,437 | 1,447 | 88,800 | 1,447 |
| 2007-06-28 | 1,398 | 1,438 | 1,395 | 1,437 | 173,100 | 1,437 |
| 2007-06-27 | 1,394 | 1,407 | 1,393 | 1,395 | 87,200 | 1,395 |
| 2007-06-26 | 1,395 | 1,419 | 1,395 | 1,407 | 224,700 | 1,407 |
| 2007-06-25 | 1,413 | 1,429 | 1,410 | 1,410 | 75,400 | 1,410 |
| 2007-06-22 | 1,437 | 1,437 | 1,412 | 1,427 | 120,800 | 1,427 |
| 2007-06-21 | 1,435 | 1,451 | 1,406 | 1,451 | 108,000 | 1,451 |
| 2007-06-20 | 1,400 | 1,450 | 1,400 | 1,449 | 171,000 | 1,449 |
| 2007-06-19 | 1,406 | 1,422 | 1,387 | 1,420 | 154,000 | 1,420 |
| 2007-06-18 | 1,408 | 1,427 | 1,407 | 1,414 | 156,400 | 1,414 |
| 2007-06-15 | 1,421 | 1,428 | 1,402 | 1,428 | 132,700 | 1,428 |
| 2007-06-14 | 1,397 | 1,430 | 1,389 | 1,423 | 200,100 | 1,423 |
| 2007-06-13 | 1,382 | 1,390 | 1,356 | 1,388 | 93,500 | 1,388 |
| 2007-06-12 | 1,388 | 1,400 | 1,366 | 1,381 | 198,900 | 1,381 |
| 2007-06-11 | 1,356 | 1,383 | 1,355 | 1,381 | 197,100 | 1,381 |
| 2007-06-08 | 1,354 | 1,354 | 1,323 | 1,343 | 191,200 | 1,343 |
| 2007-06-07 | 1,358 | 1,359 | 1,346 | 1,354 | 117,500 | 1,354 |
| 2007-06-06 | 1,349 | 1,359 | 1,344 | 1,350 | 661,900 | 1,350 |
| 2007-06-05 | 1,355 | 1,355 | 1,346 | 1,350 | 131,700 | 1,350 |
| 2007-06-04 | 1,353 | 1,356 | 1,350 | 1,352 | 78,400 | 1,352 |
| 2007-06-01 | 1,355 | 1,355 | 1,347 | 1,347 | 153,700 | 1,347 |
| 2007-05-31 | 1,345 | 1,353 | 1,344 | 1,350 | 139,400 | 1,350 |
| 2007-05-30 | 1,340 | 1,346 | 1,337 | 1,342 | 139,300 | 1,342 |
| 2007-05-29 | 1,336 | 1,346 | 1,334 | 1,337 | 67,100 | 1,337 |
| 2007-05-28 | 1,325 | 1,337 | 1,325 | 1,335 | 78,400 | 1,335 |
| 2007-05-25 | 1,336 | 1,336 | 1,313 | 1,327 | 131,400 | 1,327 |
| 2007-05-24 | 1,325 | 1,333 | 1,323 | 1,331 | 66,700 | 1,331 |
| 2007-05-23 | 1,331 | 1,340 | 1,322 | 1,329 | 107,300 | 1,329 |
| 2007-05-22 | 1,312 | 1,335 | 1,312 | 1,332 | 185,200 | 1,332 |
| 2007-05-21 | 1,319 | 1,325 | 1,312 | 1,323 | 197,300 | 1,323 |
| 2007-05-18 | 1,311 | 1,315 | 1,292 | 1,312 | 374,900 | 1,312 |
| 2007-05-17 | 1,320 | 1,326 | 1,310 | 1,312 | 374,900 | 1,312 |
| 2007-05-16 | 1,331 | 1,337 | 1,320 | 1,324 | 394,200 | 1,324 |
| 2007-05-15 | 1,349 | 1,349 | 1,322 | 1,330 | 248,300 | 1,330 |
| 2007-05-14 | 1,354 | 1,364 | 1,342 | 1,349 | 431,700 | 1,349 |
| 2007-05-11 | 1,338 | 1,365 | 1,302 | 1,351 | 391,300 | 1,351 |
| 2007-05-10 | 1,345 | 1,357 | 1,338 | 1,350 | 228,200 | 1,350 |
| 2007-05-09 | 1,341 | 1,344 | 1,322 | 1,337 | 164,900 | 1,337 |
| 2007-05-08 | 1,357 | 1,357 | 1,345 | 1,349 | 155,200 | 1,349 |
| 2007-05-07 | 1,340 | 1,351 | 1,335 | 1,348 | 157,000 | 1,348 |
| 2007-05-02 | 1,363 | 1,363 | 1,326 | 1,351 | 117,800 | 1,351 |
| 2007-05-01 | 1,325 | 1,368 | 1,324 | 1,361 | 403,000 | 1,361 |
| 2007-04-27 | 1,318 | 1,324 | 1,255 | 1,316 | 452,200 | 1,316 |
| 2007-04-26 | 1,310 | 1,318 | 1,302 | 1,318 | 147,700 | 1,318 |
| 2007-04-25 | 1,322 | 1,322 | 1,302 | 1,307 | 140,200 | 1,307 |
| 2007-04-24 | 1,305 | 1,337 | 1,300 | 1,322 | 110,100 | 1,322 |
| 2007-04-23 | 1,310 | 1,318 | 1,299 | 1,308 | 176,000 | 1,308 |
| 2007-04-20 | 1,300 | 1,324 | 1,300 | 1,309 | 157,800 | 1,309 |
| 2007-04-19 | 1,310 | 1,324 | 1,297 | 1,310 | 170,600 | 1,310 |
| 2007-04-18 | 1,291 | 1,308 | 1,286 | 1,305 | 90,500 | 1,305 |
| 2007-04-17 | 1,280 | 1,294 | 1,278 | 1,285 | 169,900 | 1,285 |
| 2007-04-16 | 1,277 | 1,313 | 1,274 | 1,300 | 177,700 | 1,300 |
| 2007-04-13 | 1,297 | 1,316 | 1,248 | 1,254 | 194,500 | 1,254 |
| 2007-04-12 | 1,314 | 1,337 | 1,309 | 1,317 | 148,700 | 1,317 |
| 2007-04-11 | 1,344 | 1,344 | 1,312 | 1,315 | 169,000 | 1,315 |
| 2007-04-10 | 1,342 | 1,350 | 1,326 | 1,344 | 153,500 | 1,344 |
| 2007-04-09 | 1,330 | 1,354 | 1,318 | 1,342 | 127,200 | 1,342 |
| 2007-04-06 | 1,312 | 1,344 | 1,312 | 1,329 | 107,200 | 1,329 |
| 2007-04-05 | 1,335 | 1,339 | 1,318 | 1,326 | 108,600 | 1,326 |
| 2007-04-04 | 1,312 | 1,338 | 1,310 | 1,334 | 81,200 | 1,334 |
| 2007-04-03 | 1,303 | 1,329 | 1,299 | 1,312 | 121,000 | 1,312 |
| 2007-04-02 | 1,331 | 1,341 | 1,275 | 1,283 | 206,100 | 1,283 |
| 2007-03-30 | 1,345 | 1,362 | 1,336 | 1,337 | 112,800 | 1,337 |
| 2007-03-29 | 1,318 | 1,337 | 1,311 | 1,333 | 156,100 | 1,333 |
| 2007-03-28 | 1,368 | 1,391 | 1,332 | 1,334 | 157,800 | 1,334 |
| 2007-03-27 | 1,371 | 1,375 | 1,352 | 1,367 | 109,500 | 1,367 |
| 2007-03-26 | 1,376 | 1,376 | 1,355 | 1,375 | 49,500 | 1,375 |
| 2007-03-23 | 1,391 | 1,391 | 1,361 | 1,379 | 82,500 | 1,379 |
| 2007-03-22 | 1,362 | 1,393 | 1,351 | 1,371 | 118,300 | 1,371 |
| 2007-03-20 | 1,360 | 1,365 | 1,339 | 1,350 | 106,700 | 1,350 |
| 2007-03-19 | 1,338 | 1,348 | 1,331 | 1,344 | 78,600 | 1,344 |
| 2007-03-16 | 1,362 | 1,362 | 1,334 | 1,343 | 60,000 | 1,343 |
| 2007-03-15 | 1,350 | 1,365 | 1,350 | 1,362 | 59,300 | 1,362 |
| 2007-03-14 | 1,364 | 1,370 | 1,340 | 1,346 | 125,200 | 1,346 |
| 2007-03-13 | 1,414 | 1,421 | 1,396 | 1,403 | 93,400 | 1,403 |
| 2007-03-12 | 1,398 | 1,425 | 1,397 | 1,413 | 126,400 | 1,413 |
| 2007-03-09 | 1,417 | 1,424 | 1,395 | 1,398 | 130,500 | 1,398 |
| 2007-03-08 | 1,389 | 1,403 | 1,379 | 1,402 | 121,200 | 1,402 |
| 2007-03-07 | 1,371 | 1,400 | 1,370 | 1,387 | 174,600 | 1,387 |
| 2007-03-06 | 1,305 | 1,355 | 1,305 | 1,351 | 93,900 | 1,351 |
| 2007-03-05 | 1,337 | 1,351 | 1,322 | 1,325 | 81,500 | 1,325 |
| 2007-03-02 | 1,400 | 1,400 | 1,362 | 1,367 | 99,400 | 1,367 |
| 2007-03-01 | 1,361 | 1,391 | 1,361 | 1,380 | 107,800 | 1,380 |
| 2007-02-28 | 1,318 | 1,386 | 1,294 | 1,362 | 127,400 | 1,362 |
| 2007-02-27 | 1,450 | 1,450 | 1,418 | 1,418 | 108,000 | 1,418 |
| 2007-02-26 | 1,448 | 1,453 | 1,442 | 1,445 | 69,500 | 1,445 |
| 2007-02-23 | 1,434 | 1,444 | 1,429 | 1,436 | 90,800 | 1,436 |
| 2007-02-22 | 1,409 | 1,426 | 1,402 | 1,414 | 85,600 | 1,414 |
| 2007-02-21 | 1,400 | 1,410 | 1,395 | 1,407 | 61,800 | 1,407 |
| 2007-02-20 | 1,407 | 1,417 | 1,395 | 1,411 | 53,400 | 1,411 |
| 2007-02-19 | 1,399 | 1,412 | 1,396 | 1,407 | 40,600 | 1,407 |
| 2007-02-16 | 1,420 | 1,426 | 1,406 | 1,412 | 53,600 | 1,412 |
| 2007-02-15 | 1,430 | 1,430 | 1,418 | 1,420 | 54,100 | 1,420 |
| 2007-02-14 | 1,405 | 1,430 | 1,405 | 1,423 | 50,200 | 1,423 |
| 2007-02-13 | 1,393 | 1,431 | 1,382 | 1,412 | 130,600 | 1,412 |
| 2007-02-09 | 1,421 | 1,439 | 1,410 | 1,433 | 108,800 | 1,433 |
| 2007-02-08 | 1,429 | 1,442 | 1,424 | 1,431 | 106,700 | 1,431 |
| 2007-02-07 | 1,451 | 1,451 | 1,424 | 1,427 | 157,800 | 1,427 |
| 2007-02-06 | 1,431 | 1,447 | 1,425 | 1,438 | 99,900 | 1,438 |
| 2007-02-05 | 1,456 | 1,460 | 1,421 | 1,435 | 151,100 | 1,435 |
| 2007-02-02 | 1,499 | 1,499 | 1,458 | 1,469 | 142,200 | 1,469 |
| 2007-02-01 | 1,460 | 1,494 | 1,452 | 1,494 | 139,400 | 1,494 |
| 2007-01-31 | 1,462 | 1,467 | 1,447 | 1,460 | 151,700 | 1,460 |
| 2007-01-30 | 1,467 | 1,477 | 1,450 | 1,458 | 93,000 | 1,458 |
| 2007-01-29 | 1,426 | 1,471 | 1,426 | 1,452 | 176,900 | 1,452 |
| 2007-01-26 | 1,435 | 1,444 | 1,412 | 1,432 | 89,900 | 1,432 |
| 2007-01-25 | 1,456 | 1,456 | 1,420 | 1,431 | 93,600 | 1,431 |
| 2007-01-24 | 1,459 | 1,459 | 1,430 | 1,456 | 102,800 | 1,456 |
| 2007-01-23 | 1,440 | 1,453 | 1,432 | 1,439 | 63,100 | 1,439 |
| 2007-01-22 | 1,447 | 1,456 | 1,419 | 1,437 | 74,400 | 1,437 |
| 2007-01-19 | 1,438 | 1,444 | 1,417 | 1,435 | 67,300 | 1,435 |
| 2007-01-18 | 1,435 | 1,445 | 1,427 | 1,438 | 83,200 | 1,438 |
| 2007-01-17 | 1,448 | 1,448 | 1,427 | 1,430 | 109,700 | 1,430 |
| 2007-01-16 | 1,407 | 1,438 | 1,401 | 1,435 | 237,100 | 1,435 |
| 2007-01-15 | 1,392 | 1,417 | 1,390 | 1,409 | 93,300 | 1,409 |
| 2007-01-12 | 1,384 | 1,410 | 1,384 | 1,401 | 154,800 | 1,401 |
| 2007-01-11 | 1,369 | 1,390 | 1,366 | 1,380 | 174,600 | 1,380 |
| 2007-01-10 | 1,378 | 1,378 | 1,360 | 1,368 | 142,200 | 1,368 |
| 2007-01-09 | 1,344 | 1,381 | 1,320 | 1,378 | 141,900 | 1,378 |
| 2007-01-05 | 1,385 | 1,385 | 1,361 | 1,364 | 86,800 | 1,364 |
| 2007-01-04 | 1,389 | 1,389 | 1,377 | 1,387 | 58,400 | 1,387 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-09-27]1株→1.05株
