7487 小津産業(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 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2007-12-27 | 1,677 | 1,680 | 1,672 | 1,672 | 500 | 1,672 |
| 2007-12-25 | 1,663 | 1,674 | 1,662 | 1,674 | 2,000 | 1,674 |
| 2007-12-21 | 1,688 | 1,695 | 1,680 | 1,695 | 1,900 | 1,695 |
| 2007-12-20 | 1,690 | 1,693 | 1,688 | 1,688 | 700 | 1,688 |
| 2007-12-19 | 1,699 | 1,700 | 1,688 | 1,688 | 400 | 1,688 |
| 2007-12-18 | 1,673 | 1,680 | 1,673 | 1,680 | 300 | 1,680 |
| 2007-12-17 | 1,695 | 1,695 | 1,661 | 1,668 | 4,000 | 1,668 |
| 2007-12-14 | 1,695 | 1,708 | 1,695 | 1,703 | 1,100 | 1,703 |
| 2007-12-13 | 1,714 | 1,714 | 1,700 | 1,700 | 300 | 1,700 |
| 2007-12-12 | 1,719 | 1,719 | 1,700 | 1,700 | 1,600 | 1,700 |
| 2007-12-11 | 1,715 | 1,715 | 1,695 | 1,715 | 600 | 1,715 |
| 2007-12-10 | 1,707 | 1,707 | 1,695 | 1,695 | 800 | 1,695 |
| 2007-12-07 | 1,710 | 1,710 | 1,693 | 1,693 | 1,300 | 1,693 |
| 2007-12-06 | 1,699 | 1,710 | 1,699 | 1,710 | 700 | 1,710 |
| 2007-12-05 | 1,670 | 1,700 | 1,670 | 1,695 | 1,800 | 1,695 |
| 2007-12-04 | 1,698 | 1,700 | 1,681 | 1,700 | 2,300 | 1,700 |
| 2007-12-03 | 1,750 | 1,750 | 1,696 | 1,696 | 2,100 | 1,696 |
| 2007-11-30 | 1,700 | 1,710 | 1,700 | 1,710 | 900 | 1,710 |
| 2007-11-29 | 1,689 | 1,689 | 1,689 | 1,689 | 100 | 1,689 |
| 2007-11-28 | 1,710 | 1,710 | 1,686 | 1,686 | 400 | 1,686 |
| 2007-11-27 | 1,700 | 1,709 | 1,700 | 1,709 | 200 | 1,709 |
| 2007-11-26 | 1,700 | 1,700 | 1,700 | 1,700 | 700 | 1,700 |
| 2007-11-22 | 1,690 | 1,695 | 1,685 | 1,695 | 1,800 | 1,695 |
| 2007-11-21 | 1,677 | 1,677 | 1,677 | 1,677 | 100 | 1,677 |
| 2007-11-20 | 1,656 | 1,700 | 1,651 | 1,700 | 1,100 | 1,700 |
| 2007-11-19 | 1,668 | 1,670 | 1,668 | 1,670 | 400 | 1,670 |
| 2007-11-16 | 1,650 | 1,668 | 1,650 | 1,668 | 1,100 | 1,668 |
| 2007-11-15 | 1,719 | 1,720 | 1,670 | 1,709 | 3,400 | 1,709 |
| 2007-11-14 | 1,670 | 1,700 | 1,670 | 1,700 | 1,600 | 1,700 |
| 2007-11-13 | 1,652 | 1,685 | 1,652 | 1,670 | 400 | 1,670 |
| 2007-11-12 | 1,690 | 1,690 | 1,651 | 1,651 | 900 | 1,651 |
| 2007-11-09 | 1,694 | 1,694 | 1,694 | 1,694 | 100 | 1,694 |
| 2007-11-08 | 1,710 | 1,710 | 1,695 | 1,695 | 500 | 1,695 |
| 2007-11-07 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2007-11-06 | 1,710 | 1,724 | 1,710 | 1,724 | 500 | 1,724 |
| 2007-11-05 | 1,724 | 1,724 | 1,724 | 1,724 | 700 | 1,724 |
| 2007-11-02 | 1,700 | 1,701 | 1,700 | 1,701 | 800 | 1,701 |
| 2007-11-01 | 1,700 | 1,700 | 1,690 | 1,690 | 200 | 1,690 |
| 2007-10-31 | 1,690 | 1,695 | 1,690 | 1,695 | 300 | 1,695 |
| 2007-10-30 | 1,695 | 1,695 | 1,695 | 1,695 | 200 | 1,695 |
| 2007-10-29 | 1,680 | 1,680 | 1,680 | 1,680 | 700 | 1,680 |
| 2007-10-26 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2007-10-25 | 1,695 | 1,695 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2007-10-24 | 1,687 | 1,709 | 1,683 | 1,709 | 600 | 1,709 |
| 2007-10-23 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2007-10-22 | 1,671 | 1,690 | 1,670 | 1,690 | 1,900 | 1,690 |
| 2007-10-19 | 1,691 | 1,691 | 1,691 | 1,691 | 100 | 1,691 |
| 2007-10-18 | 1,690 | 1,690 | 1,690 | 1,690 | 300 | 1,690 |
| 2007-10-17 | 1,692 | 1,694 | 1,690 | 1,690 | 1,200 | 1,690 |
| 2007-10-16 | 1,715 | 1,715 | 1,692 | 1,692 | 1,300 | 1,692 |
| 2007-10-15 | 1,720 | 1,723 | 1,715 | 1,715 | 2,800 | 1,715 |
| 2007-10-12 | 1,702 | 1,724 | 1,702 | 1,724 | 2,800 | 1,724 |
| 2007-10-11 | 1,692 | 1,700 | 1,691 | 1,700 | 400 | 1,700 |
| 2007-10-10 | 1,691 | 1,691 | 1,691 | 1,691 | 200 | 1,691 |
| 2007-10-09 | 1,700 | 1,700 | 1,691 | 1,691 | 900 | 1,691 |
| 2007-10-05 | 1,701 | 1,710 | 1,700 | 1,710 | 1,300 | 1,710 |
| 2007-10-04 | 1,700 | 1,710 | 1,690 | 1,710 | 1,100 | 1,710 |
| 2007-10-03 | 1,690 | 1,705 | 1,690 | 1,705 | 400 | 1,705 |
| 2007-10-02 | 1,708 | 1,708 | 1,690 | 1,690 | 1,100 | 1,690 |
| 2007-10-01 | 1,690 | 1,700 | 1,690 | 1,700 | 300 | 1,700 |
| 2007-09-28 | 1,694 | 1,694 | 1,681 | 1,682 | 400 | 1,682 |
| 2007-09-27 | 1,700 | 1,716 | 1,681 | 1,682 | 1,600 | 1,682 |
| 2007-09-26 | 1,700 | 1,715 | 1,700 | 1,700 | 800 | 1,700 |
| 2007-09-25 | 1,798 | 1,798 | 1,680 | 1,680 | 3,800 | 1,680 |
| 2007-09-21 | 1,680 | 1,686 | 1,672 | 1,672 | 300 | 1,672 |
| 2007-09-20 | 1,656 | 1,685 | 1,655 | 1,685 | 700 | 1,685 |
| 2007-09-19 | 1,653 | 1,699 | 1,653 | 1,699 | 500 | 1,699 |
| 2007-09-18 | 1,820 | 1,820 | 1,653 | 1,653 | 8,500 | 1,653 |
| 2007-09-14 | 1,642 | 1,668 | 1,642 | 1,668 | 1,500 | 1,668 |
| 2007-09-13 | 1,641 | 1,643 | 1,631 | 1,643 | 800 | 1,643 |
| 2007-09-12 | 1,645 | 1,668 | 1,641 | 1,641 | 1,400 | 1,641 |
| 2007-09-11 | 1,646 | 1,646 | 1,640 | 1,640 | 400 | 1,640 |
| 2007-09-10 | 1,620 | 1,647 | 1,620 | 1,640 | 600 | 1,640 |
| 2007-09-07 | 1,655 | 1,655 | 1,622 | 1,623 | 1,100 | 1,623 |
| 2007-09-06 | 1,655 | 1,660 | 1,655 | 1,655 | 1,100 | 1,655 |
| 2007-09-05 | 1,665 | 1,665 | 1,630 | 1,660 | 7,800 | 1,660 |
| 2007-09-04 | 1,659 | 1,660 | 1,630 | 1,659 | 1,600 | 1,659 |
| 2007-09-03 | 1,639 | 1,640 | 1,639 | 1,640 | 300 | 1,640 |
| 2007-08-31 | 1,611 | 1,631 | 1,611 | 1,631 | 200 | 1,631 |
| 2007-08-30 | 1,653 | 1,653 | 1,620 | 1,620 | 500 | 1,620 |
| 2007-08-29 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2007-08-28 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2007-08-27 | 1,655 | 1,655 | 1,600 | 1,600 | 1,100 | 1,600 |
| 2007-08-24 | 1,610 | 1,610 | 1,591 | 1,608 | 900 | 1,608 |
| 2007-08-23 | 1,598 | 1,600 | 1,598 | 1,600 | 200 | 1,600 |
| 2007-08-22 | 1,610 | 1,610 | 1,590 | 1,610 | 600 | 1,610 |
| 2007-08-21 | 1,630 | 1,631 | 1,629 | 1,629 | 900 | 1,629 |
| 2007-08-20 | 1,601 | 1,630 | 1,601 | 1,628 | 400 | 1,628 |
| 2007-08-17 | 1,621 | 1,621 | 1,600 | 1,600 | 1,400 | 1,600 |
| 2007-08-16 | 1,649 | 1,651 | 1,620 | 1,620 | 2,800 | 1,620 |
| 2007-08-15 | 1,699 | 1,699 | 1,665 | 1,680 | 2,700 | 1,680 |
| 2007-08-14 | 1,615 | 1,680 | 1,602 | 1,680 | 1,400 | 1,680 |
| 2007-08-13 | 1,585 | 1,600 | 1,581 | 1,600 | 3,400 | 1,600 |
| 2007-08-10 | 1,595 | 1,595 | 1,590 | 1,590 | 700 | 1,590 |
| 2007-08-09 | 1,595 | 1,595 | 1,590 | 1,595 | 800 | 1,595 |
| 2007-08-08 | 1,589 | 1,598 | 1,589 | 1,598 | 1,100 | 1,598 |
| 2007-08-07 | 1,599 | 1,599 | 1,589 | 1,590 | 400 | 1,590 |
| 2007-08-06 | 1,590 | 1,598 | 1,585 | 1,594 | 3,200 | 1,594 |
| 2007-08-03 | 1,595 | 1,600 | 1,594 | 1,596 | 2,300 | 1,596 |
| 2007-08-02 | 1,596 | 1,600 | 1,593 | 1,600 | 2,100 | 1,600 |
| 2007-08-01 | 1,600 | 1,600 | 1,594 | 1,594 | 1,000 | 1,594 |
| 2007-07-31 | 1,591 | 1,600 | 1,591 | 1,600 | 900 | 1,600 |
| 2007-07-30 | 1,595 | 1,601 | 1,591 | 1,600 | 1,600 | 1,600 |
| 2007-07-27 | 1,621 | 1,621 | 1,603 | 1,606 | 2,100 | 1,606 |
| 2007-07-26 | 1,620 | 1,621 | 1,620 | 1,621 | 200 | 1,621 |
| 2007-07-25 | 1,634 | 1,634 | 1,622 | 1,622 | 1,600 | 1,622 |
| 2007-07-24 | 1,631 | 1,635 | 1,623 | 1,635 | 2,000 | 1,635 |
| 2007-07-23 | 1,630 | 1,632 | 1,630 | 1,631 | 600 | 1,631 |
| 2007-07-20 | 1,631 | 1,642 | 1,631 | 1,633 | 1,000 | 1,633 |
| 2007-07-19 | 1,650 | 1,657 | 1,622 | 1,657 | 4,300 | 1,657 |
| 2007-07-18 | 1,653 | 1,653 | 1,650 | 1,650 | 700 | 1,650 |
| 2007-07-17 | 1,660 | 1,660 | 1,653 | 1,653 | 2,400 | 1,653 |
| 2007-07-13 | 1,645 | 1,659 | 1,638 | 1,659 | 1,900 | 1,659 |
| 2007-07-12 | 1,635 | 1,650 | 1,635 | 1,645 | 1,200 | 1,645 |
| 2007-07-11 | 1,650 | 1,650 | 1,630 | 1,640 | 1,900 | 1,640 |
| 2007-07-10 | 1,636 | 1,650 | 1,635 | 1,635 | 500 | 1,635 |
| 2007-07-09 | 1,640 | 1,640 | 1,638 | 1,640 | 2,100 | 1,640 |
| 2007-07-06 | 1,643 | 1,650 | 1,640 | 1,640 | 800 | 1,640 |
| 2007-07-05 | 1,645 | 1,657 | 1,643 | 1,643 | 1,500 | 1,643 |
| 2007-07-04 | 1,641 | 1,659 | 1,632 | 1,659 | 2,700 | 1,659 |
| 2007-07-03 | 1,650 | 1,650 | 1,634 | 1,640 | 4,600 | 1,640 |
| 2007-07-02 | 1,660 | 1,663 | 1,639 | 1,650 | 6,700 | 1,650 |
| 2007-06-29 | 1,659 | 1,660 | 1,650 | 1,660 | 4,200 | 1,660 |
| 2007-06-28 | 1,665 | 1,665 | 1,650 | 1,660 | 5,200 | 1,660 |
| 2007-06-27 | 1,681 | 1,681 | 1,670 | 1,670 | 700 | 1,670 |
| 2007-06-26 | 1,689 | 1,690 | 1,671 | 1,671 | 700 | 1,671 |
| 2007-06-25 | 1,692 | 1,694 | 1,668 | 1,690 | 3,400 | 1,690 |
| 2007-06-22 | 1,690 | 1,691 | 1,670 | 1,691 | 2,700 | 1,691 |
| 2007-06-21 | 1,690 | 1,690 | 1,665 | 1,680 | 6,400 | 1,680 |
| 2007-06-20 | 1,693 | 1,696 | 1,691 | 1,696 | 1,200 | 1,696 |
| 2007-06-19 | 1,700 | 1,701 | 1,695 | 1,695 | 2,200 | 1,695 |
| 2007-06-18 | 1,701 | 1,702 | 1,698 | 1,698 | 2,000 | 1,698 |
| 2007-06-15 | 1,719 | 1,719 | 1,702 | 1,704 | 2,600 | 1,704 |
| 2007-06-14 | 1,708 | 1,715 | 1,705 | 1,715 | 1,300 | 1,715 |
| 2007-06-13 | 1,707 | 1,707 | 1,700 | 1,700 | 1,900 | 1,700 |
| 2007-06-12 | 1,719 | 1,721 | 1,705 | 1,712 | 1,500 | 1,712 |
| 2007-06-11 | 1,711 | 1,711 | 1,710 | 1,710 | 1,300 | 1,710 |
| 2007-06-08 | 1,717 | 1,717 | 1,710 | 1,710 | 1,300 | 1,710 |
| 2007-06-07 | 1,724 | 1,725 | 1,719 | 1,719 | 1,000 | 1,719 |
| 2007-06-06 | 1,718 | 1,723 | 1,718 | 1,723 | 1,100 | 1,723 |
| 2007-06-05 | 1,717 | 1,724 | 1,717 | 1,719 | 2,100 | 1,719 |
| 2007-06-04 | 1,711 | 1,730 | 1,711 | 1,730 | 3,100 | 1,730 |
| 2007-06-01 | 1,716 | 1,716 | 1,711 | 1,715 | 2,800 | 1,715 |
| 2007-05-31 | 1,715 | 1,720 | 1,710 | 1,717 | 2,000 | 1,717 |
| 2007-05-30 | 1,723 | 1,726 | 1,711 | 1,711 | 5,400 | 1,711 |
| 2007-05-29 | 1,730 | 1,738 | 1,720 | 1,730 | 5,700 | 1,730 |
| 2007-05-28 | 1,711 | 1,751 | 1,710 | 1,741 | 20,700 | 1,741 |
| 2007-05-25 | 1,881 | 1,890 | 1,880 | 1,890 | 9,900 | 1,890 |
| 2007-05-24 | 1,869 | 1,890 | 1,869 | 1,889 | 4,400 | 1,889 |
| 2007-05-23 | 1,851 | 1,870 | 1,850 | 1,867 | 5,500 | 1,867 |
| 2007-05-22 | 1,870 | 1,870 | 1,841 | 1,869 | 6,500 | 1,869 |
| 2007-05-21 | 1,900 | 1,910 | 1,875 | 1,885 | 6,700 | 1,885 |
| 2007-05-18 | 1,929 | 1,929 | 1,910 | 1,915 | 3,700 | 1,915 |
| 2007-05-17 | 1,930 | 1,940 | 1,929 | 1,930 | 1,900 | 1,930 |
| 2007-05-16 | 1,940 | 1,943 | 1,930 | 1,930 | 3,400 | 1,930 |
| 2007-05-15 | 1,946 | 1,946 | 1,936 | 1,940 | 6,300 | 1,940 |
| 2007-05-14 | 1,955 | 1,956 | 1,950 | 1,955 | 4,500 | 1,955 |
| 2007-05-11 | 1,950 | 1,950 | 1,936 | 1,950 | 3,300 | 1,950 |
| 2007-05-10 | 1,955 | 1,955 | 1,950 | 1,951 | 2,900 | 1,951 |
| 2007-05-09 | 1,969 | 1,969 | 1,950 | 1,960 | 2,300 | 1,960 |
| 2007-05-08 | 1,960 | 1,970 | 1,949 | 1,970 | 5,100 | 1,970 |
| 2007-05-07 | 1,976 | 1,980 | 1,957 | 1,969 | 8,900 | 1,969 |
| 2007-05-02 | 1,971 | 1,980 | 1,969 | 1,980 | 3,300 | 1,980 |
| 2007-05-01 | 1,955 | 1,970 | 1,955 | 1,970 | 2,300 | 1,970 |
| 2007-04-27 | 1,968 | 1,970 | 1,964 | 1,969 | 2,300 | 1,969 |
| 2007-04-26 | 1,970 | 1,970 | 1,967 | 1,968 | 2,700 | 1,968 |
| 2007-04-25 | 1,955 | 1,970 | 1,955 | 1,968 | 3,000 | 1,968 |
| 2007-04-24 | 1,950 | 1,953 | 1,950 | 1,953 | 2,400 | 1,953 |
| 2007-04-23 | 1,950 | 1,950 | 1,935 | 1,945 | 2,400 | 1,945 |
| 2007-04-20 | 1,923 | 1,940 | 1,923 | 1,935 | 1,400 | 1,935 |
| 2007-04-19 | 1,925 | 1,925 | 1,923 | 1,923 | 1,300 | 1,923 |
| 2007-04-18 | 1,926 | 1,927 | 1,924 | 1,927 | 900 | 1,927 |
| 2007-04-17 | 1,930 | 1,930 | 1,923 | 1,926 | 2,000 | 1,926 |
| 2007-04-16 | 1,959 | 1,959 | 1,932 | 1,932 | 4,000 | 1,932 |
| 2007-04-13 | 1,953 | 1,954 | 1,941 | 1,950 | 5,900 | 1,950 |
| 2007-04-12 | 1,965 | 1,965 | 1,960 | 1,965 | 1,100 | 1,965 |
| 2007-04-11 | 1,953 | 1,970 | 1,953 | 1,970 | 1,100 | 1,970 |
| 2007-04-10 | 1,970 | 1,970 | 1,950 | 1,953 | 3,800 | 1,953 |
| 2007-04-09 | 1,976 | 1,977 | 1,969 | 1,970 | 1,000 | 1,970 |
| 2007-04-06 | 1,978 | 1,978 | 1,960 | 1,977 | 1,900 | 1,977 |
| 2007-04-05 | 1,999 | 1,999 | 1,979 | 1,980 | 3,300 | 1,980 |
| 2007-04-04 | 2,000 | 2,000 | 1,988 | 1,998 | 4,300 | 1,998 |
| 2007-04-03 | 1,990 | 1,994 | 1,980 | 1,994 | 2,800 | 1,994 |
| 2007-04-02 | 1,960 | 1,966 | 1,959 | 1,960 | 5,100 | 1,960 |
| 2007-03-30 | 1,930 | 1,944 | 1,925 | 1,944 | 3,400 | 1,944 |
| 2007-03-29 | 1,915 | 1,920 | 1,895 | 1,916 | 2,500 | 1,916 |
| 2007-03-28 | 1,871 | 1,890 | 1,871 | 1,880 | 3,400 | 1,880 |
| 2007-03-27 | 1,870 | 1,870 | 1,841 | 1,860 | 2,900 | 1,860 |
| 2007-03-26 | 1,833 | 1,840 | 1,833 | 1,840 | 1,700 | 1,840 |
| 2007-03-23 | 1,819 | 1,820 | 1,810 | 1,810 | 1,800 | 1,810 |
| 2007-03-22 | 1,830 | 1,830 | 1,820 | 1,820 | 2,000 | 1,820 |
| 2007-03-20 | 1,835 | 1,849 | 1,820 | 1,820 | 1,000 | 1,820 |
| 2007-03-19 | 1,821 | 1,836 | 1,821 | 1,831 | 1,100 | 1,831 |
| 2007-03-16 | 1,832 | 1,833 | 1,831 | 1,832 | 1,300 | 1,832 |
| 2007-03-15 | 1,870 | 1,870 | 1,831 | 1,831 | 3,600 | 1,831 |
| 2007-03-14 | 1,827 | 1,834 | 1,825 | 1,834 | 1,800 | 1,834 |
| 2007-03-13 | 1,830 | 1,830 | 1,820 | 1,828 | 1,200 | 1,828 |
| 2007-03-12 | 1,812 | 1,816 | 1,811 | 1,811 | 1,000 | 1,811 |
| 2007-03-09 | 1,805 | 1,823 | 1,801 | 1,804 | 700 | 1,804 |
| 2007-03-08 | 1,801 | 1,801 | 1,796 | 1,800 | 2,300 | 1,800 |
| 2007-03-07 | 1,833 | 1,833 | 1,800 | 1,805 | 6,000 | 1,805 |
| 2007-03-06 | 1,810 | 1,820 | 1,805 | 1,815 | 1,500 | 1,815 |
| 2007-03-05 | 1,847 | 1,847 | 1,812 | 1,820 | 1,800 | 1,820 |
| 2007-03-02 | 1,842 | 1,847 | 1,835 | 1,847 | 800 | 1,847 |
| 2007-03-01 | 1,840 | 1,848 | 1,830 | 1,830 | 1,000 | 1,830 |
| 2007-02-28 | 1,810 | 1,826 | 1,800 | 1,815 | 4,600 | 1,815 |
| 2007-02-27 | 1,830 | 1,831 | 1,830 | 1,830 | 1,600 | 1,830 |
| 2007-02-26 | 1,830 | 1,830 | 1,828 | 1,830 | 2,400 | 1,830 |
| 2007-02-23 | 1,810 | 1,821 | 1,810 | 1,821 | 2,700 | 1,821 |
| 2007-02-22 | 1,800 | 1,810 | 1,798 | 1,810 | 5,000 | 1,810 |
| 2007-02-21 | 1,796 | 1,800 | 1,796 | 1,797 | 1,200 | 1,797 |
| 2007-02-20 | 1,800 | 1,800 | 1,799 | 1,800 | 800 | 1,800 |
| 2007-02-19 | 1,797 | 1,799 | 1,796 | 1,799 | 1,600 | 1,799 |
| 2007-02-16 | 1,800 | 1,800 | 1,799 | 1,799 | 300 | 1,799 |
| 2007-02-15 | 1,800 | 1,800 | 1,795 | 1,800 | 3,400 | 1,800 |
| 2007-02-14 | 1,800 | 1,800 | 1,795 | 1,800 | 1,000 | 1,800 |
| 2007-02-13 | 1,798 | 1,798 | 1,798 | 1,798 | 400 | 1,798 |
| 2007-02-09 | 1,799 | 1,799 | 1,798 | 1,798 | 800 | 1,798 |
| 2007-02-08 | 1,800 | 1,800 | 1,798 | 1,799 | 1,200 | 1,799 |
| 2007-02-07 | 1,799 | 1,800 | 1,797 | 1,800 | 800 | 1,800 |
| 2007-02-06 | 1,796 | 1,800 | 1,785 | 1,799 | 1,500 | 1,799 |
| 2007-02-05 | 1,798 | 1,798 | 1,781 | 1,797 | 1,500 | 1,797 |
| 2007-02-02 | 1,777 | 1,798 | 1,776 | 1,798 | 900 | 1,798 |
| 2007-02-01 | 1,771 | 1,772 | 1,771 | 1,772 | 400 | 1,772 |
| 2007-01-31 | 1,776 | 1,780 | 1,775 | 1,775 | 1,200 | 1,775 |
| 2007-01-30 | 1,770 | 1,776 | 1,770 | 1,776 | 900 | 1,776 |
| 2007-01-29 | 1,765 | 1,770 | 1,765 | 1,765 | 2,100 | 1,765 |
| 2007-01-26 | 1,770 | 1,788 | 1,762 | 1,788 | 1,000 | 1,788 |
| 2007-01-25 | 1,784 | 1,784 | 1,762 | 1,762 | 1,100 | 1,762 |
| 2007-01-24 | 1,800 | 1,829 | 1,750 | 1,757 | 15,800 | 1,757 |
| 2007-01-23 | 1,839 | 1,839 | 1,798 | 1,799 | 36,200 | 1,799 |
| 2007-01-22 | 1,829 | 1,840 | 1,820 | 1,820 | 4,800 | 1,820 |
| 2007-01-19 | 1,811 | 1,825 | 1,811 | 1,818 | 600 | 1,818 |
| 2007-01-18 | 1,839 | 1,846 | 1,810 | 1,810 | 400 | 1,810 |
| 2007-01-17 | 1,790 | 1,849 | 1,790 | 1,845 | 3,300 | 1,845 |
| 2007-01-16 | 1,849 | 1,850 | 1,825 | 1,850 | 2,000 | 1,850 |
| 2007-01-15 | 1,770 | 1,855 | 1,770 | 1,845 | 5,500 | 1,845 |
| 2007-01-12 | 1,750 | 1,770 | 1,750 | 1,770 | 2,600 | 1,770 |
| 2007-01-11 | 1,759 | 1,760 | 1,740 | 1,755 | 1,600 | 1,755 |
| 2007-01-10 | 1,736 | 1,756 | 1,736 | 1,756 | 2,000 | 1,756 |
| 2007-01-09 | 1,720 | 1,738 | 1,720 | 1,735 | 1,100 | 1,735 |
| 2007-01-05 | 1,765 | 1,765 | 1,700 | 1,720 | 2,300 | 1,720 |
| 2007-01-04 | 1,704 | 1,705 | 1,704 | 1,705 | 800 | 1,705 |
分割・併合履歴 ： [1998-05-26]1株→1.1株 [1996-05-28]1株→1.1株
