7482 (株)シモジマ 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 | 1,097 | 1,100 | 1,070 | 1,080 | 7,900 | 1,080 |
| 2007-12-27 | 1,102 | 1,110 | 1,100 | 1,104 | 2,100 | 1,104 |
| 2007-12-26 | 1,107 | 1,115 | 1,102 | 1,109 | 10,200 | 1,109 |
| 2007-12-25 | 1,097 | 1,123 | 1,097 | 1,106 | 9,600 | 1,106 |
| 2007-12-21 | 1,092 | 1,099 | 1,080 | 1,093 | 10,300 | 1,093 |
| 2007-12-20 | 1,095 | 1,097 | 1,084 | 1,087 | 8,300 | 1,087 |
| 2007-12-19 | 1,104 | 1,111 | 1,102 | 1,102 | 15,200 | 1,102 |
| 2007-12-18 | 1,103 | 1,108 | 1,102 | 1,104 | 8,500 | 1,104 |
| 2007-12-17 | 1,110 | 1,111 | 1,102 | 1,102 | 7,700 | 1,102 |
| 2007-12-14 | 1,107 | 1,118 | 1,107 | 1,117 | 17,600 | 1,117 |
| 2007-12-13 | 1,129 | 1,130 | 1,116 | 1,116 | 20,200 | 1,116 |
| 2007-12-12 | 1,121 | 1,128 | 1,121 | 1,128 | 15,900 | 1,128 |
| 2007-12-11 | 1,117 | 1,130 | 1,117 | 1,121 | 6,900 | 1,121 |
| 2007-12-10 | 1,125 | 1,126 | 1,117 | 1,120 | 4,500 | 1,120 |
| 2007-12-07 | 1,126 | 1,136 | 1,102 | 1,113 | 15,000 | 1,113 |
| 2007-12-06 | 1,126 | 1,126 | 1,110 | 1,110 | 13,000 | 1,110 |
| 2007-12-05 | 1,101 | 1,120 | 1,101 | 1,116 | 6,400 | 1,116 |
| 2007-12-04 | 1,120 | 1,120 | 1,106 | 1,106 | 8,300 | 1,106 |
| 2007-12-03 | 1,115 | 1,130 | 1,115 | 1,126 | 4,700 | 1,126 |
| 2007-11-30 | 1,104 | 1,125 | 1,101 | 1,111 | 10,600 | 1,111 |
| 2007-11-29 | 1,107 | 1,139 | 1,091 | 1,104 | 13,900 | 1,104 |
| 2007-11-28 | 1,094 | 1,109 | 1,091 | 1,107 | 14,300 | 1,107 |
| 2007-11-27 | 1,117 | 1,122 | 1,070 | 1,122 | 19,800 | 1,122 |
| 2007-11-26 | 1,099 | 1,117 | 1,098 | 1,117 | 7,700 | 1,117 |
| 2007-11-22 | 1,095 | 1,125 | 1,091 | 1,098 | 9,800 | 1,098 |
| 2007-11-21 | 1,120 | 1,132 | 1,091 | 1,115 | 14,300 | 1,115 |
| 2007-11-20 | 1,100 | 1,148 | 1,082 | 1,124 | 14,300 | 1,124 |
| 2007-11-19 | 1,147 | 1,159 | 1,106 | 1,106 | 8,800 | 1,106 |
| 2007-11-16 | 1,167 | 1,167 | 1,136 | 1,147 | 6,800 | 1,147 |
| 2007-11-15 | 1,155 | 1,160 | 1,146 | 1,147 | 7,700 | 1,147 |
| 2007-11-14 | 1,148 | 1,149 | 1,121 | 1,135 | 9,600 | 1,135 |
| 2007-11-13 | 1,130 | 1,139 | 1,125 | 1,128 | 6,000 | 1,128 |
| 2007-11-12 | 1,140 | 1,154 | 1,136 | 1,136 | 5,600 | 1,136 |
| 2007-11-09 | 1,131 | 1,149 | 1,131 | 1,144 | 15,300 | 1,144 |
| 2007-11-08 | 1,160 | 1,180 | 1,149 | 1,150 | 12,900 | 1,150 |
| 2007-11-07 | 1,192 | 1,194 | 1,162 | 1,162 | 10,300 | 1,162 |
| 2007-11-06 | 1,170 | 1,191 | 1,170 | 1,191 | 9,300 | 1,191 |
| 2007-11-05 | 1,180 | 1,192 | 1,165 | 1,165 | 9,100 | 1,165 |
| 2007-11-02 | 1,181 | 1,185 | 1,175 | 1,176 | 10,400 | 1,176 |
| 2007-11-01 | 1,174 | 1,203 | 1,165 | 1,200 | 8,200 | 1,200 |
| 2007-10-31 | 1,169 | 1,179 | 1,160 | 1,173 | 16,600 | 1,173 |
| 2007-10-30 | 1,176 | 1,194 | 1,166 | 1,194 | 12,500 | 1,194 |
| 2007-10-29 | 1,182 | 1,207 | 1,174 | 1,187 | 17,000 | 1,187 |
| 2007-10-26 | 1,180 | 1,185 | 1,172 | 1,182 | 6,800 | 1,182 |
| 2007-10-25 | 1,200 | 1,200 | 1,183 | 1,186 | 5,000 | 1,186 |
| 2007-10-24 | 1,223 | 1,223 | 1,200 | 1,208 | 7,800 | 1,208 |
| 2007-10-23 | 1,216 | 1,230 | 1,216 | 1,221 | 6,100 | 1,221 |
| 2007-10-22 | 1,222 | 1,224 | 1,212 | 1,216 | 5,900 | 1,216 |
| 2007-10-19 | 1,258 | 1,259 | 1,242 | 1,244 | 10,700 | 1,244 |
| 2007-10-18 | 1,232 | 1,260 | 1,232 | 1,258 | 5,800 | 1,258 |
| 2007-10-17 | 1,255 | 1,255 | 1,226 | 1,231 | 7,400 | 1,231 |
| 2007-10-16 | 1,285 | 1,286 | 1,264 | 1,264 | 4,300 | 1,264 |
| 2007-10-15 | 1,291 | 1,295 | 1,275 | 1,286 | 4,100 | 1,286 |
| 2007-10-12 | 1,295 | 1,298 | 1,272 | 1,272 | 6,200 | 1,272 |
| 2007-10-11 | 1,269 | 1,296 | 1,267 | 1,296 | 6,700 | 1,296 |
| 2007-10-10 | 1,280 | 1,280 | 1,269 | 1,269 | 4,700 | 1,269 |
| 2007-10-09 | 1,286 | 1,286 | 1,264 | 1,264 | 3,700 | 1,264 |
| 2007-10-05 | 1,272 | 1,290 | 1,268 | 1,285 | 7,200 | 1,285 |
| 2007-10-04 | 1,265 | 1,285 | 1,265 | 1,280 | 1,600 | 1,280 |
| 2007-10-03 | 1,284 | 1,285 | 1,265 | 1,285 | 5,300 | 1,285 |
| 2007-10-02 | 1,259 | 1,286 | 1,259 | 1,271 | 5,900 | 1,271 |
| 2007-10-01 | 1,274 | 1,283 | 1,260 | 1,260 | 4,700 | 1,260 |
| 2007-09-28 | 1,283 | 1,284 | 1,260 | 1,273 | 2,800 | 1,273 |
| 2007-09-27 | 1,276 | 1,286 | 1,269 | 1,282 | 8,200 | 1,282 |
| 2007-09-26 | 1,274 | 1,280 | 1,269 | 1,276 | 13,800 | 1,276 |
| 2007-09-25 | 1,276 | 1,277 | 1,262 | 1,274 | 10,100 | 1,274 |
| 2007-09-21 | 1,241 | 1,241 | 1,211 | 1,235 | 5,300 | 1,235 |
| 2007-09-20 | 1,275 | 1,276 | 1,247 | 1,261 | 15,300 | 1,261 |
| 2007-09-19 | 1,220 | 1,275 | 1,220 | 1,255 | 10,700 | 1,255 |
| 2007-09-18 | 1,237 | 1,242 | 1,211 | 1,211 | 8,300 | 1,211 |
| 2007-09-14 | 1,258 | 1,258 | 1,237 | 1,237 | 24,000 | 1,237 |
| 2007-09-13 | 1,238 | 1,238 | 1,230 | 1,231 | 3,800 | 1,231 |
| 2007-09-12 | 1,239 | 1,239 | 1,213 | 1,227 | 9,800 | 1,227 |
| 2007-09-11 | 1,218 | 1,230 | 1,205 | 1,219 | 4,200 | 1,219 |
| 2007-09-10 | 1,209 | 1,233 | 1,208 | 1,225 | 5,700 | 1,225 |
| 2007-09-07 | 1,215 | 1,246 | 1,215 | 1,246 | 8,000 | 1,246 |
| 2007-09-06 | 1,215 | 1,228 | 1,200 | 1,225 | 5,900 | 1,225 |
| 2007-09-05 | 1,248 | 1,248 | 1,210 | 1,215 | 13,500 | 1,215 |
| 2007-09-04 | 1,247 | 1,260 | 1,245 | 1,259 | 7,200 | 1,259 |
| 2007-09-03 | 1,246 | 1,246 | 1,230 | 1,245 | 3,900 | 1,245 |
| 2007-08-31 | 1,215 | 1,230 | 1,193 | 1,230 | 10,400 | 1,230 |
| 2007-08-30 | 1,202 | 1,213 | 1,184 | 1,207 | 4,500 | 1,207 |
| 2007-08-29 | 1,190 | 1,213 | 1,173 | 1,200 | 7,600 | 1,200 |
| 2007-08-28 | 1,225 | 1,225 | 1,218 | 1,220 | 3,900 | 1,220 |
| 2007-08-27 | 1,225 | 1,238 | 1,216 | 1,227 | 7,000 | 1,227 |
| 2007-08-24 | 1,206 | 1,217 | 1,206 | 1,216 | 4,900 | 1,216 |
| 2007-08-23 | 1,191 | 1,206 | 1,191 | 1,206 | 5,700 | 1,206 |
| 2007-08-22 | 1,187 | 1,191 | 1,187 | 1,190 | 3,800 | 1,190 |
| 2007-08-21 | 1,175 | 1,190 | 1,175 | 1,187 | 7,700 | 1,187 |
| 2007-08-20 | 1,183 | 1,195 | 1,166 | 1,169 | 9,000 | 1,169 |
| 2007-08-17 | 1,177 | 1,193 | 1,163 | 1,163 | 22,600 | 1,163 |
| 2007-08-16 | 1,195 | 1,204 | 1,175 | 1,197 | 24,600 | 1,197 |
| 2007-08-15 | 1,199 | 1,199 | 1,174 | 1,180 | 5,100 | 1,180 |
| 2007-08-14 | 1,171 | 1,196 | 1,160 | 1,196 | 12,300 | 1,196 |
| 2007-08-13 | 1,194 | 1,213 | 1,184 | 1,207 | 2,800 | 1,207 |
| 2007-08-10 | 1,190 | 1,200 | 1,166 | 1,194 | 9,000 | 1,194 |
| 2007-08-09 | 1,200 | 1,200 | 1,175 | 1,191 | 12,100 | 1,191 |
| 2007-08-08 | 1,201 | 1,210 | 1,166 | 1,170 | 42,300 | 1,170 |
| 2007-08-07 | 1,212 | 1,232 | 1,205 | 1,231 | 8,600 | 1,231 |
| 2007-08-06 | 1,239 | 1,244 | 1,202 | 1,221 | 8,600 | 1,221 |
| 2007-08-03 | 1,236 | 1,238 | 1,227 | 1,238 | 9,600 | 1,238 |
| 2007-08-02 | 1,231 | 1,238 | 1,231 | 1,231 | 3,800 | 1,231 |
| 2007-08-01 | 1,244 | 1,244 | 1,231 | 1,231 | 7,500 | 1,231 |
| 2007-07-31 | 1,251 | 1,252 | 1,235 | 1,243 | 17,500 | 1,243 |
| 2007-07-30 | 1,255 | 1,269 | 1,243 | 1,269 | 11,500 | 1,269 |
| 2007-07-27 | 1,271 | 1,275 | 1,256 | 1,258 | 15,500 | 1,258 |
| 2007-07-26 | 1,293 | 1,293 | 1,286 | 1,286 | 5,100 | 1,286 |
| 2007-07-25 | 1,303 | 1,305 | 1,293 | 1,293 | 13,900 | 1,293 |
| 2007-07-24 | 1,293 | 1,307 | 1,293 | 1,303 | 6,800 | 1,303 |
| 2007-07-23 | 1,292 | 1,296 | 1,291 | 1,291 | 10,400 | 1,291 |
| 2007-07-20 | 1,294 | 1,294 | 1,291 | 1,291 | 6,400 | 1,291 |
| 2007-07-19 | 1,284 | 1,290 | 1,284 | 1,290 | 10,600 | 1,290 |
| 2007-07-18 | 1,286 | 1,287 | 1,283 | 1,283 | 6,400 | 1,283 |
| 2007-07-17 | 1,287 | 1,287 | 1,283 | 1,283 | 11,000 | 1,283 |
| 2007-07-13 | 1,284 | 1,287 | 1,281 | 1,283 | 6,200 | 1,283 |
| 2007-07-12 | 1,280 | 1,281 | 1,278 | 1,281 | 5,700 | 1,281 |
| 2007-07-11 | 1,280 | 1,287 | 1,275 | 1,278 | 4,700 | 1,278 |
| 2007-07-10 | 1,280 | 1,285 | 1,280 | 1,280 | 3,600 | 1,280 |
| 2007-07-09 | 1,282 | 1,287 | 1,282 | 1,284 | 3,200 | 1,284 |
| 2007-07-06 | 1,284 | 1,284 | 1,280 | 1,280 | 8,000 | 1,280 |
| 2007-07-05 | 1,284 | 1,289 | 1,282 | 1,288 | 9,000 | 1,288 |
| 2007-07-04 | 1,285 | 1,288 | 1,283 | 1,284 | 7,900 | 1,284 |
| 2007-07-03 | 1,281 | 1,285 | 1,281 | 1,285 | 2,000 | 1,285 |
| 2007-07-02 | 1,282 | 1,288 | 1,281 | 1,282 | 8,000 | 1,282 |
| 2007-06-29 | 1,283 | 1,283 | 1,280 | 1,281 | 9,200 | 1,281 |
| 2007-06-28 | 1,276 | 1,287 | 1,275 | 1,284 | 7,800 | 1,284 |
| 2007-06-27 | 1,281 | 1,284 | 1,270 | 1,271 | 20,100 | 1,271 |
| 2007-06-26 | 1,282 | 1,283 | 1,280 | 1,280 | 2,100 | 1,280 |
| 2007-06-25 | 1,288 | 1,299 | 1,280 | 1,281 | 10,100 | 1,281 |
| 2007-06-22 | 1,282 | 1,294 | 1,282 | 1,288 | 4,100 | 1,288 |
| 2007-06-21 | 1,275 | 1,295 | 1,275 | 1,295 | 8,600 | 1,295 |
| 2007-06-20 | 1,295 | 1,298 | 1,288 | 1,288 | 6,000 | 1,288 |
| 2007-06-19 | 1,297 | 1,299 | 1,291 | 1,296 | 4,000 | 1,296 |
| 2007-06-18 | 1,292 | 1,299 | 1,292 | 1,295 | 11,400 | 1,295 |
| 2007-06-15 | 1,280 | 1,292 | 1,279 | 1,292 | 6,100 | 1,292 |
| 2007-06-14 | 1,275 | 1,283 | 1,275 | 1,280 | 1,200 | 1,280 |
| 2007-06-13 | 1,280 | 1,284 | 1,275 | 1,275 | 7,100 | 1,275 |
| 2007-06-12 | 1,295 | 1,295 | 1,282 | 1,282 | 5,100 | 1,282 |
| 2007-06-11 | 1,288 | 1,297 | 1,288 | 1,295 | 4,100 | 1,295 |
| 2007-06-08 | 1,302 | 1,302 | 1,280 | 1,286 | 32,500 | 1,286 |
| 2007-06-07 | 1,313 | 1,313 | 1,305 | 1,310 | 5,000 | 1,310 |
| 2007-06-06 | 1,315 | 1,324 | 1,315 | 1,318 | 2,200 | 1,318 |
| 2007-06-05 | 1,314 | 1,328 | 1,313 | 1,328 | 11,900 | 1,328 |
| 2007-06-04 | 1,310 | 1,325 | 1,304 | 1,320 | 3,400 | 1,320 |
| 2007-06-01 | 1,327 | 1,331 | 1,312 | 1,312 | 8,000 | 1,312 |
| 2007-05-31 | 1,329 | 1,330 | 1,311 | 1,329 | 8,200 | 1,329 |
| 2007-05-30 | 1,330 | 1,338 | 1,322 | 1,329 | 4,900 | 1,329 |
| 2007-05-29 | 1,300 | 1,317 | 1,300 | 1,316 | 2,800 | 1,316 |
| 2007-05-28 | 1,288 | 1,305 | 1,288 | 1,299 | 2,400 | 1,299 |
| 2007-05-25 | 1,314 | 1,317 | 1,286 | 1,288 | 16,500 | 1,288 |
| 2007-05-24 | 1,303 | 1,315 | 1,303 | 1,314 | 8,200 | 1,314 |
| 2007-05-23 | 1,296 | 1,303 | 1,295 | 1,303 | 5,900 | 1,303 |
| 2007-05-22 | 1,293 | 1,306 | 1,290 | 1,294 | 8,300 | 1,294 |
| 2007-05-21 | 1,281 | 1,295 | 1,281 | 1,286 | 7,300 | 1,286 |
| 2007-05-18 | 1,295 | 1,297 | 1,285 | 1,285 | 12,900 | 1,285 |
| 2007-05-17 | 1,294 | 1,299 | 1,292 | 1,295 | 7,500 | 1,295 |
| 2007-05-16 | 1,292 | 1,297 | 1,292 | 1,293 | 7,500 | 1,293 |
| 2007-05-15 | 1,300 | 1,308 | 1,296 | 1,303 | 15,900 | 1,303 |
| 2007-05-14 | 1,295 | 1,311 | 1,295 | 1,301 | 8,900 | 1,301 |
| 2007-05-11 | 1,300 | 1,311 | 1,292 | 1,295 | 12,400 | 1,295 |
| 2007-05-10 | 1,302 | 1,309 | 1,298 | 1,300 | 11,700 | 1,300 |
| 2007-05-09 | 1,300 | 1,309 | 1,297 | 1,302 | 7,000 | 1,302 |
| 2007-05-08 | 1,312 | 1,314 | 1,304 | 1,308 | 9,500 | 1,308 |
| 2007-05-07 | 1,339 | 1,339 | 1,315 | 1,316 | 13,200 | 1,316 |
| 2007-05-02 | 1,300 | 1,317 | 1,291 | 1,300 | 21,300 | 1,300 |
| 2007-05-01 | 1,300 | 1,311 | 1,300 | 1,306 | 5,300 | 1,306 |
| 2007-04-27 | 1,300 | 1,308 | 1,300 | 1,301 | 7,000 | 1,301 |
| 2007-04-26 | 1,301 | 1,315 | 1,301 | 1,312 | 5,400 | 1,312 |
| 2007-04-25 | 1,294 | 1,309 | 1,294 | 1,300 | 5,400 | 1,300 |
| 2007-04-24 | 1,291 | 1,311 | 1,291 | 1,310 | 7,800 | 1,310 |
| 2007-04-23 | 1,303 | 1,312 | 1,291 | 1,291 | 11,300 | 1,291 |
| 2007-04-20 | 1,304 | 1,310 | 1,300 | 1,303 | 4,600 | 1,303 |
| 2007-04-19 | 1,337 | 1,337 | 1,304 | 1,304 | 14,200 | 1,304 |
| 2007-04-18 | 1,306 | 1,339 | 1,306 | 1,337 | 6,900 | 1,337 |
| 2007-04-17 | 1,334 | 1,334 | 1,304 | 1,304 | 4,800 | 1,304 |
| 2007-04-16 | 1,320 | 1,335 | 1,320 | 1,334 | 7,800 | 1,334 |
| 2007-04-13 | 1,315 | 1,316 | 1,300 | 1,300 | 5,800 | 1,300 |
| 2007-04-12 | 1,330 | 1,330 | 1,301 | 1,311 | 9,600 | 1,311 |
| 2007-04-11 | 1,332 | 1,341 | 1,324 | 1,330 | 7,700 | 1,330 |
| 2007-04-10 | 1,348 | 1,348 | 1,330 | 1,337 | 4,300 | 1,337 |
| 2007-04-09 | 1,346 | 1,349 | 1,339 | 1,348 | 2,800 | 1,348 |
| 2007-04-06 | 1,341 | 1,350 | 1,337 | 1,338 | 4,500 | 1,338 |
| 2007-04-05 | 1,339 | 1,347 | 1,332 | 1,332 | 4,600 | 1,332 |
| 2007-04-04 | 1,341 | 1,347 | 1,334 | 1,339 | 9,700 | 1,339 |
| 2007-04-03 | 1,324 | 1,340 | 1,324 | 1,332 | 6,400 | 1,332 |
| 2007-04-02 | 1,350 | 1,350 | 1,322 | 1,323 | 12,500 | 1,323 |
| 2007-03-30 | 1,348 | 1,349 | 1,341 | 1,344 | 5,200 | 1,344 |
| 2007-03-29 | 1,341 | 1,350 | 1,327 | 1,334 | 6,100 | 1,334 |
| 2007-03-28 | 1,355 | 1,364 | 1,331 | 1,340 | 17,500 | 1,340 |
| 2007-03-27 | 1,384 | 1,384 | 1,356 | 1,356 | 14,500 | 1,356 |
| 2007-03-26 | 1,404 | 1,405 | 1,399 | 1,399 | 36,700 | 1,399 |
| 2007-03-23 | 1,398 | 1,404 | 1,392 | 1,399 | 20,900 | 1,399 |
| 2007-03-22 | 1,377 | 1,400 | 1,377 | 1,392 | 14,700 | 1,392 |
| 2007-03-20 | 1,377 | 1,377 | 1,360 | 1,367 | 9,000 | 1,367 |
| 2007-03-19 | 1,352 | 1,361 | 1,352 | 1,359 | 8,300 | 1,359 |
| 2007-03-16 | 1,355 | 1,363 | 1,350 | 1,352 | 11,800 | 1,352 |
| 2007-03-15 | 1,355 | 1,366 | 1,353 | 1,353 | 12,300 | 1,353 |
| 2007-03-14 | 1,375 | 1,375 | 1,350 | 1,350 | 17,200 | 1,350 |
| 2007-03-13 | 1,374 | 1,384 | 1,373 | 1,377 | 10,600 | 1,377 |
| 2007-03-12 | 1,364 | 1,377 | 1,364 | 1,373 | 9,700 | 1,373 |
| 2007-03-09 | 1,349 | 1,380 | 1,349 | 1,362 | 28,300 | 1,362 |
| 2007-03-08 | 1,345 | 1,369 | 1,343 | 1,369 | 7,700 | 1,369 |
| 2007-03-07 | 1,342 | 1,357 | 1,342 | 1,346 | 22,300 | 1,346 |
| 2007-03-06 | 1,326 | 1,341 | 1,326 | 1,339 | 13,100 | 1,339 |
| 2007-03-05 | 1,331 | 1,339 | 1,330 | 1,333 | 25,800 | 1,333 |
| 2007-03-02 | 1,337 | 1,353 | 1,337 | 1,337 | 7,200 | 1,337 |
| 2007-03-01 | 1,346 | 1,350 | 1,335 | 1,342 | 12,900 | 1,342 |
| 2007-02-28 | 1,331 | 1,349 | 1,330 | 1,341 | 36,900 | 1,341 |
| 2007-02-27 | 1,362 | 1,374 | 1,359 | 1,359 | 9,700 | 1,359 |
| 2007-02-26 | 1,359 | 1,372 | 1,359 | 1,360 | 16,500 | 1,360 |
| 2007-02-23 | 1,367 | 1,372 | 1,350 | 1,359 | 20,400 | 1,359 |
| 2007-02-22 | 1,364 | 1,369 | 1,355 | 1,367 | 12,700 | 1,367 |
| 2007-02-21 | 1,351 | 1,374 | 1,349 | 1,349 | 18,600 | 1,349 |
| 2007-02-20 | 1,331 | 1,385 | 1,331 | 1,351 | 49,700 | 1,351 |
| 2007-02-19 | 1,350 | 1,383 | 1,350 | 1,378 | 15,200 | 1,378 |
| 2007-02-16 | 1,355 | 1,364 | 1,345 | 1,350 | 14,000 | 1,350 |
| 2007-02-15 | 1,352 | 1,357 | 1,347 | 1,355 | 15,800 | 1,355 |
| 2007-02-14 | 1,339 | 1,351 | 1,335 | 1,345 | 19,500 | 1,345 |
| 2007-02-13 | 1,350 | 1,358 | 1,330 | 1,336 | 17,000 | 1,336 |
| 2007-02-09 | 1,336 | 1,363 | 1,336 | 1,358 | 11,000 | 1,358 |
| 2007-02-08 | 1,342 | 1,359 | 1,337 | 1,339 | 12,300 | 1,339 |
| 2007-02-07 | 1,361 | 1,361 | 1,336 | 1,341 | 14,000 | 1,341 |
| 2007-02-06 | 1,360 | 1,362 | 1,350 | 1,360 | 7,800 | 1,360 |
| 2007-02-05 | 1,362 | 1,365 | 1,340 | 1,342 | 23,600 | 1,342 |
| 2007-02-02 | 1,358 | 1,360 | 1,346 | 1,351 | 14,800 | 1,351 |
| 2007-02-01 | 1,346 | 1,358 | 1,330 | 1,358 | 14,200 | 1,358 |
| 2007-01-31 | 1,366 | 1,377 | 1,345 | 1,346 | 58,600 | 1,346 |
| 2007-01-30 | 1,374 | 1,374 | 1,361 | 1,366 | 14,900 | 1,366 |
| 2007-01-29 | 1,378 | 1,389 | 1,368 | 1,378 | 17,300 | 1,378 |
| 2007-01-26 | 1,372 | 1,377 | 1,363 | 1,368 | 18,500 | 1,368 |
| 2007-01-25 | 1,380 | 1,384 | 1,372 | 1,372 | 12,900 | 1,372 |
| 2007-01-24 | 1,385 | 1,398 | 1,380 | 1,385 | 19,000 | 1,385 |
| 2007-01-23 | 1,377 | 1,388 | 1,377 | 1,385 | 11,900 | 1,385 |
| 2007-01-22 | 1,385 | 1,400 | 1,370 | 1,375 | 28,200 | 1,375 |
| 2007-01-19 | 1,414 | 1,422 | 1,400 | 1,404 | 19,900 | 1,404 |
| 2007-01-18 | 1,411 | 1,426 | 1,410 | 1,418 | 14,600 | 1,418 |
| 2007-01-17 | 1,420 | 1,439 | 1,416 | 1,426 | 8,600 | 1,426 |
| 2007-01-16 | 1,434 | 1,442 | 1,426 | 1,442 | 4,500 | 1,442 |
| 2007-01-15 | 1,431 | 1,440 | 1,420 | 1,439 | 8,500 | 1,439 |
| 2007-01-12 | 1,415 | 1,445 | 1,415 | 1,431 | 7,000 | 1,431 |
| 2007-01-11 | 1,424 | 1,426 | 1,408 | 1,415 | 6,200 | 1,415 |
| 2007-01-10 | 1,450 | 1,450 | 1,405 | 1,405 | 13,400 | 1,405 |
| 2007-01-09 | 1,450 | 1,460 | 1,445 | 1,450 | 6,000 | 1,450 |
| 2007-01-05 | 1,476 | 1,476 | 1,451 | 1,451 | 7,200 | 1,451 |
| 2007-01-04 | 1,478 | 1,480 | 1,469 | 1,477 | 3,700 | 1,477 |
分割・併合履歴 ： [2005-03-28]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
