7762 シチズン時計(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 | 1,086 | 1,095 | 1,078 | 1,089 | 629,900 | 1,089 |
| 2007-12-27 | 1,120 | 1,120 | 1,101 | 1,106 | 926,800 | 1,106 |
| 2007-12-26 | 1,090 | 1,102 | 1,090 | 1,102 | 523,100 | 1,102 |
| 2007-12-25 | 1,084 | 1,101 | 1,084 | 1,092 | 1,112,000 | 1,092 |
| 2007-12-21 | 1,070 | 1,083 | 1,056 | 1,083 | 2,957,700 | 1,083 |
| 2007-12-20 | 1,079 | 1,079 | 1,049 | 1,061 | 2,388,600 | 1,061 |
| 2007-12-19 | 1,096 | 1,104 | 1,078 | 1,079 | 1,703,600 | 1,079 |
| 2007-12-18 | 1,092 | 1,099 | 1,082 | 1,090 | 1,671,600 | 1,090 |
| 2007-12-17 | 1,118 | 1,128 | 1,102 | 1,102 | 1,997,600 | 1,102 |
| 2007-12-14 | 1,123 | 1,135 | 1,116 | 1,121 | 4,227,400 | 1,121 |
| 2007-12-13 | 1,128 | 1,145 | 1,119 | 1,129 | 1,221,200 | 1,129 |
| 2007-12-12 | 1,111 | 1,145 | 1,111 | 1,144 | 1,053,700 | 1,144 |
| 2007-12-11 | 1,140 | 1,150 | 1,133 | 1,146 | 812,500 | 1,146 |
| 2007-12-10 | 1,150 | 1,155 | 1,133 | 1,140 | 885,600 | 1,140 |
| 2007-12-07 | 1,154 | 1,169 | 1,150 | 1,152 | 1,480,200 | 1,152 |
| 2007-12-06 | 1,128 | 1,137 | 1,116 | 1,136 | 1,929,900 | 1,136 |
| 2007-12-05 | 1,153 | 1,153 | 1,111 | 1,123 | 3,149,000 | 1,123 |
| 2007-12-04 | 1,179 | 1,183 | 1,152 | 1,159 | 1,786,900 | 1,159 |
| 2007-12-03 | 1,202 | 1,210 | 1,166 | 1,179 | 1,251,400 | 1,179 |
| 2007-11-30 | 1,190 | 1,209 | 1,186 | 1,186 | 2,316,000 | 1,186 |
| 2007-11-29 | 1,172 | 1,189 | 1,158 | 1,181 | 2,581,800 | 1,181 |
| 2007-11-28 | 1,120 | 1,135 | 1,119 | 1,132 | 2,141,200 | 1,132 |
| 2007-11-27 | 1,114 | 1,125 | 1,094 | 1,112 | 3,802,600 | 1,112 |
| 2007-11-26 | 1,140 | 1,154 | 1,133 | 1,139 | 2,143,000 | 1,139 |
| 2007-11-22 | 1,104 | 1,150 | 1,094 | 1,133 | 2,155,700 | 1,133 |
| 2007-11-21 | 1,149 | 1,149 | 1,115 | 1,124 | 1,423,100 | 1,124 |
| 2007-11-20 | 1,132 | 1,147 | 1,120 | 1,146 | 2,501,400 | 1,146 |
| 2007-11-19 | 1,156 | 1,164 | 1,126 | 1,130 | 1,346,200 | 1,130 |
| 2007-11-16 | 1,130 | 1,151 | 1,130 | 1,149 | 1,556,900 | 1,149 |
| 2007-11-15 | 1,164 | 1,164 | 1,139 | 1,142 | 1,546,900 | 1,142 |
| 2007-11-14 | 1,173 | 1,186 | 1,158 | 1,164 | 1,693,800 | 1,164 |
| 2007-11-13 | 1,178 | 1,178 | 1,137 | 1,162 | 2,768,100 | 1,162 |
| 2007-11-12 | 1,195 | 1,207 | 1,166 | 1,177 | 1,459,200 | 1,177 |
| 2007-11-09 | 1,188 | 1,221 | 1,188 | 1,215 | 3,705,400 | 1,215 |
| 2007-11-08 | 1,205 | 1,217 | 1,175 | 1,195 | 2,310,300 | 1,195 |
| 2007-11-07 | 1,249 | 1,255 | 1,221 | 1,225 | 1,942,200 | 1,225 |
| 2007-11-06 | 1,200 | 1,231 | 1,200 | 1,231 | 3,258,800 | 1,231 |
| 2007-11-05 | 1,191 | 1,203 | 1,180 | 1,193 | 943,800 | 1,193 |
| 2007-11-02 | 1,217 | 1,225 | 1,190 | 1,198 | 2,295,500 | 1,198 |
| 2007-11-01 | 1,242 | 1,250 | 1,229 | 1,235 | 1,354,900 | 1,235 |
| 2007-10-31 | 1,221 | 1,239 | 1,218 | 1,239 | 1,728,400 | 1,239 |
| 2007-10-30 | 1,203 | 1,220 | 1,194 | 1,220 | 1,139,100 | 1,220 |
| 2007-10-29 | 1,202 | 1,214 | 1,202 | 1,210 | 1,574,900 | 1,210 |
| 2007-10-26 | 1,217 | 1,217 | 1,196 | 1,211 | 1,828,600 | 1,211 |
| 2007-10-25 | 1,216 | 1,230 | 1,202 | 1,216 | 1,941,500 | 1,216 |
| 2007-10-24 | 1,287 | 1,292 | 1,206 | 1,214 | 3,473,100 | 1,214 |
| 2007-10-23 | 1,219 | 1,234 | 1,207 | 1,228 | 1,724,300 | 1,228 |
| 2007-10-22 | 1,223 | 1,223 | 1,199 | 1,213 | 3,452,800 | 1,213 |
| 2007-10-19 | 1,289 | 1,289 | 1,258 | 1,263 | 2,867,500 | 1,263 |
| 2007-10-18 | 1,249 | 1,282 | 1,241 | 1,280 | 4,555,300 | 1,280 |
| 2007-10-17 | 1,224 | 1,239 | 1,199 | 1,236 | 2,608,000 | 1,236 |
| 2007-10-16 | 1,225 | 1,231 | 1,221 | 1,225 | 1,954,600 | 1,225 |
| 2007-10-15 | 1,218 | 1,223 | 1,210 | 1,217 | 1,388,900 | 1,217 |
| 2007-10-12 | 1,210 | 1,217 | 1,195 | 1,210 | 2,969,900 | 1,210 |
| 2007-10-11 | 1,174 | 1,208 | 1,173 | 1,202 | 2,791,900 | 1,202 |
| 2007-10-10 | 1,175 | 1,175 | 1,155 | 1,160 | 1,144,600 | 1,160 |
| 2007-10-09 | 1,145 | 1,182 | 1,145 | 1,173 | 3,078,000 | 1,173 |
| 2007-10-05 | 1,128 | 1,145 | 1,122 | 1,142 | 1,836,200 | 1,142 |
| 2007-10-04 | 1,134 | 1,135 | 1,120 | 1,127 | 2,050,700 | 1,127 |
| 2007-10-03 | 1,138 | 1,152 | 1,126 | 1,150 | 2,406,400 | 1,150 |
| 2007-10-02 | 1,144 | 1,156 | 1,133 | 1,137 | 2,458,100 | 1,137 |
| 2007-10-01 | 1,157 | 1,168 | 1,132 | 1,143 | 2,245,300 | 1,143 |
| 2007-09-28 | 1,150 | 1,160 | 1,141 | 1,156 | 1,879,800 | 1,156 |
| 2007-09-27 | 1,161 | 1,171 | 1,157 | 1,170 | 1,056,100 | 1,170 |
| 2007-09-26 | 1,157 | 1,167 | 1,155 | 1,161 | 1,090,500 | 1,161 |
| 2007-09-25 | 1,181 | 1,181 | 1,142 | 1,154 | 1,790,200 | 1,154 |
| 2007-09-21 | 1,143 | 1,170 | 1,143 | 1,166 | 1,094,000 | 1,166 |
| 2007-09-20 | 1,154 | 1,159 | 1,143 | 1,159 | 1,280,700 | 1,159 |
| 2007-09-19 | 1,149 | 1,156 | 1,142 | 1,155 | 2,173,600 | 1,155 |
| 2007-09-18 | 1,141 | 1,141 | 1,116 | 1,129 | 1,961,000 | 1,129 |
| 2007-09-14 | 1,131 | 1,137 | 1,112 | 1,134 | 4,930,500 | 1,134 |
| 2007-09-13 | 1,125 | 1,136 | 1,116 | 1,134 | 1,729,700 | 1,134 |
| 2007-09-12 | 1,119 | 1,124 | 1,102 | 1,111 | 2,101,900 | 1,111 |
| 2007-09-11 | 1,104 | 1,120 | 1,086 | 1,118 | 2,449,300 | 1,118 |
| 2007-09-10 | 1,107 | 1,114 | 1,085 | 1,103 | 1,914,700 | 1,103 |
| 2007-09-07 | 1,092 | 1,111 | 1,085 | 1,107 | 2,005,100 | 1,107 |
| 2007-09-06 | 1,085 | 1,107 | 1,075 | 1,100 | 3,613,300 | 1,100 |
| 2007-09-05 | 1,072 | 1,102 | 1,068 | 1,085 | 2,397,900 | 1,085 |
| 2007-09-04 | 1,066 | 1,082 | 1,054 | 1,072 | 821,100 | 1,072 |
| 2007-09-03 | 1,069 | 1,079 | 1,064 | 1,076 | 868,400 | 1,076 |
| 2007-08-31 | 1,070 | 1,078 | 1,054 | 1,078 | 1,222,600 | 1,078 |
| 2007-08-30 | 1,075 | 1,084 | 1,055 | 1,060 | 2,182,300 | 1,060 |
| 2007-08-29 | 1,045 | 1,057 | 1,030 | 1,044 | 2,071,100 | 1,044 |
| 2007-08-28 | 1,078 | 1,078 | 1,053 | 1,062 | 866,800 | 1,062 |
| 2007-08-27 | 1,089 | 1,089 | 1,073 | 1,077 | 1,122,200 | 1,077 |
| 2007-08-24 | 1,062 | 1,080 | 1,060 | 1,070 | 1,350,500 | 1,070 |
| 2007-08-23 | 1,075 | 1,083 | 1,067 | 1,074 | 1,807,100 | 1,074 |
| 2007-08-22 | 1,045 | 1,075 | 1,045 | 1,061 | 1,254,800 | 1,061 |
| 2007-08-21 | 1,050 | 1,077 | 1,044 | 1,065 | 2,431,000 | 1,065 |
| 2007-08-20 | 1,027 | 1,048 | 1,014 | 1,037 | 3,284,200 | 1,037 |
| 2007-08-17 | 1,077 | 1,084 | 1,004 | 1,018 | 3,719,600 | 1,018 |
| 2007-08-16 | 1,085 | 1,101 | 1,068 | 1,092 | 4,531,200 | 1,092 |
| 2007-08-15 | 1,121 | 1,123 | 1,081 | 1,093 | 2,851,500 | 1,093 |
| 2007-08-14 | 1,141 | 1,146 | 1,119 | 1,141 | 2,378,300 | 1,141 |
| 2007-08-13 | 1,183 | 1,183 | 1,110 | 1,141 | 5,542,700 | 1,141 |
| 2007-08-10 | 1,198 | 1,245 | 1,192 | 1,223 | 4,972,800 | 1,223 |
| 2007-08-09 | 1,160 | 1,252 | 1,159 | 1,222 | 7,132,900 | 1,222 |
| 2007-08-08 | 1,095 | 1,159 | 1,090 | 1,159 | 4,869,000 | 1,159 |
| 2007-08-07 | 1,103 | 1,103 | 1,080 | 1,088 | 3,312,900 | 1,088 |
| 2007-08-06 | 1,077 | 1,107 | 1,071 | 1,102 | 2,401,700 | 1,102 |
| 2007-08-03 | 1,096 | 1,100 | 1,087 | 1,097 | 2,092,000 | 1,097 |
| 2007-08-02 | 1,111 | 1,112 | 1,087 | 1,096 | 3,820,900 | 1,096 |
| 2007-08-01 | 1,100 | 1,113 | 1,099 | 1,113 | 2,149,500 | 1,113 |
| 2007-07-31 | 1,101 | 1,104 | 1,096 | 1,100 | 1,394,100 | 1,100 |
| 2007-07-30 | 1,094 | 1,104 | 1,092 | 1,104 | 2,161,100 | 1,104 |
| 2007-07-27 | 1,110 | 1,110 | 1,099 | 1,103 | 3,834,400 | 1,103 |
| 2007-07-26 | 1,114 | 1,117 | 1,108 | 1,112 | 1,407,800 | 1,112 |
| 2007-07-25 | 1,104 | 1,115 | 1,099 | 1,112 | 2,080,300 | 1,112 |
| 2007-07-24 | 1,102 | 1,118 | 1,102 | 1,116 | 1,628,800 | 1,116 |
| 2007-07-23 | 1,107 | 1,112 | 1,101 | 1,107 | 1,893,500 | 1,107 |
| 2007-07-20 | 1,102 | 1,113 | 1,102 | 1,108 | 2,061,900 | 1,108 |
| 2007-07-19 | 1,117 | 1,120 | 1,109 | 1,116 | 1,736,100 | 1,116 |
| 2007-07-18 | 1,100 | 1,101 | 1,086 | 1,097 | 2,577,000 | 1,097 |
| 2007-07-17 | 1,087 | 1,107 | 1,076 | 1,101 | 2,528,600 | 1,101 |
| 2007-07-13 | 1,116 | 1,116 | 1,080 | 1,087 | 3,697,300 | 1,087 |
| 2007-07-12 | 1,118 | 1,124 | 1,108 | 1,113 | 1,256,300 | 1,113 |
| 2007-07-11 | 1,101 | 1,122 | 1,100 | 1,117 | 2,921,200 | 1,117 |
| 2007-07-10 | 1,132 | 1,133 | 1,114 | 1,115 | 1,862,400 | 1,115 |
| 2007-07-09 | 1,113 | 1,133 | 1,106 | 1,131 | 1,637,100 | 1,131 |
| 2007-07-06 | 1,101 | 1,106 | 1,091 | 1,105 | 1,330,000 | 1,105 |
| 2007-07-05 | 1,102 | 1,110 | 1,102 | 1,108 | 630,400 | 1,108 |
| 2007-07-04 | 1,104 | 1,111 | 1,095 | 1,102 | 929,300 | 1,102 |
| 2007-07-03 | 1,109 | 1,125 | 1,105 | 1,111 | 2,092,800 | 1,111 |
| 2007-07-02 | 1,112 | 1,112 | 1,095 | 1,103 | 1,594,900 | 1,103 |
| 2007-06-29 | 1,095 | 1,113 | 1,091 | 1,111 | 2,298,500 | 1,111 |
| 2007-06-28 | 1,108 | 1,108 | 1,091 | 1,094 | 2,057,000 | 1,094 |
| 2007-06-27 | 1,112 | 1,116 | 1,105 | 1,108 | 1,319,100 | 1,108 |
| 2007-06-26 | 1,120 | 1,132 | 1,119 | 1,125 | 1,410,900 | 1,125 |
| 2007-06-25 | 1,134 | 1,136 | 1,125 | 1,127 | 1,049,900 | 1,127 |
| 2007-06-22 | 1,111 | 1,136 | 1,111 | 1,133 | 1,735,700 | 1,133 |
| 2007-06-21 | 1,105 | 1,120 | 1,102 | 1,117 | 2,895,000 | 1,117 |
| 2007-06-20 | 1,126 | 1,127 | 1,110 | 1,119 | 2,416,800 | 1,119 |
| 2007-06-19 | 1,135 | 1,138 | 1,118 | 1,137 | 1,448,900 | 1,137 |
| 2007-06-18 | 1,130 | 1,144 | 1,126 | 1,137 | 1,134,000 | 1,137 |
| 2007-06-15 | 1,120 | 1,133 | 1,115 | 1,121 | 1,686,700 | 1,121 |
| 2007-06-14 | 1,120 | 1,125 | 1,109 | 1,119 | 1,618,400 | 1,119 |
| 2007-06-13 | 1,100 | 1,125 | 1,099 | 1,119 | 3,434,500 | 1,119 |
| 2007-06-12 | 1,096 | 1,102 | 1,089 | 1,099 | 1,373,700 | 1,099 |
| 2007-06-11 | 1,085 | 1,104 | 1,079 | 1,095 | 1,966,500 | 1,095 |
| 2007-06-08 | 1,083 | 1,084 | 1,073 | 1,083 | 5,678,000 | 1,083 |
| 2007-06-07 | 1,060 | 1,066 | 1,050 | 1,063 | 2,418,100 | 1,063 |
| 2007-06-06 | 1,080 | 1,081 | 1,067 | 1,073 | 1,582,200 | 1,073 |
| 2007-06-05 | 1,076 | 1,087 | 1,074 | 1,080 | 1,749,800 | 1,080 |
| 2007-06-04 | 1,087 | 1,088 | 1,072 | 1,075 | 1,623,600 | 1,075 |
| 2007-06-01 | 1,088 | 1,096 | 1,083 | 1,086 | 1,105,700 | 1,086 |
| 2007-05-31 | 1,078 | 1,090 | 1,074 | 1,084 | 1,824,700 | 1,084 |
| 2007-05-30 | 1,080 | 1,089 | 1,065 | 1,077 | 1,692,000 | 1,077 |
| 2007-05-29 | 1,075 | 1,093 | 1,065 | 1,092 | 2,255,200 | 1,092 |
| 2007-05-28 | 1,064 | 1,094 | 1,063 | 1,085 | 2,456,000 | 1,085 |
| 2007-05-25 | 1,050 | 1,060 | 1,046 | 1,060 | 2,450,500 | 1,060 |
| 2007-05-24 | 1,068 | 1,070 | 1,050 | 1,064 | 2,437,300 | 1,064 |
| 2007-05-23 | 1,045 | 1,072 | 1,038 | 1,067 | 2,607,200 | 1,067 |
| 2007-05-22 | 1,022 | 1,037 | 1,018 | 1,033 | 2,177,300 | 1,033 |
| 2007-05-21 | 1,024 | 1,032 | 1,015 | 1,021 | 1,679,400 | 1,021 |
| 2007-05-18 | 1,051 | 1,055 | 1,027 | 1,031 | 1,554,900 | 1,031 |
| 2007-05-17 | 1,070 | 1,081 | 1,040 | 1,044 | 5,250,500 | 1,044 |
| 2007-05-16 | 1,000 | 1,006 | 992 | 1,001 | 1,571,600 | 1,001 |
| 2007-05-15 | 1,017 | 1,030 | 1,005 | 1,010 | 4,246,400 | 1,010 |
| 2007-05-14 | 1,031 | 1,031 | 1,008 | 1,010 | 4,672,800 | 1,010 |
| 2007-05-11 | 1,048 | 1,048 | 1,029 | 1,030 | 3,343,500 | 1,030 |
| 2007-05-10 | 1,063 | 1,064 | 1,051 | 1,052 | 2,482,500 | 1,052 |
| 2007-05-09 | 1,072 | 1,079 | 1,066 | 1,068 | 2,123,800 | 1,068 |
| 2007-05-08 | 1,075 | 1,090 | 1,070 | 1,073 | 2,515,200 | 1,073 |
| 2007-05-07 | 1,069 | 1,072 | 1,057 | 1,071 | 1,677,500 | 1,071 |
| 2007-05-02 | 1,059 | 1,069 | 1,059 | 1,065 | 1,212,500 | 1,065 |
| 2007-05-01 | 1,070 | 1,070 | 1,055 | 1,061 | 2,443,300 | 1,061 |
| 2007-04-27 | 1,067 | 1,080 | 1,065 | 1,073 | 1,509,000 | 1,073 |
| 2007-04-26 | 1,081 | 1,086 | 1,069 | 1,075 | 1,459,900 | 1,075 |
| 2007-04-25 | 1,074 | 1,078 | 1,061 | 1,062 | 1,480,100 | 1,062 |
| 2007-04-24 | 1,087 | 1,088 | 1,072 | 1,082 | 2,300,600 | 1,082 |
| 2007-04-23 | 1,101 | 1,108 | 1,087 | 1,091 | 2,374,400 | 1,091 |
| 2007-04-20 | 1,103 | 1,112 | 1,096 | 1,104 | 1,937,700 | 1,104 |
| 2007-04-19 | 1,130 | 1,133 | 1,094 | 1,106 | 4,700,900 | 1,106 |
| 2007-04-18 | 1,128 | 1,152 | 1,123 | 1,144 | 2,364,400 | 1,144 |
| 2007-04-17 | 1,153 | 1,159 | 1,110 | 1,116 | 4,513,100 | 1,116 |
| 2007-04-16 | 1,158 | 1,167 | 1,156 | 1,159 | 2,557,300 | 1,159 |
| 2007-04-13 | 1,153 | 1,165 | 1,151 | 1,155 | 3,167,400 | 1,155 |
| 2007-04-12 | 1,151 | 1,157 | 1,145 | 1,147 | 2,543,200 | 1,147 |
| 2007-04-11 | 1,168 | 1,168 | 1,155 | 1,162 | 2,047,800 | 1,162 |
| 2007-04-10 | 1,172 | 1,176 | 1,157 | 1,168 | 2,284,000 | 1,168 |
| 2007-04-09 | 1,155 | 1,170 | 1,154 | 1,169 | 2,060,800 | 1,169 |
| 2007-04-06 | 1,150 | 1,157 | 1,144 | 1,147 | 1,524,600 | 1,147 |
| 2007-04-05 | 1,143 | 1,150 | 1,140 | 1,141 | 1,447,700 | 1,141 |
| 2007-04-04 | 1,131 | 1,151 | 1,123 | 1,143 | 2,779,900 | 1,143 |
| 2007-04-03 | 1,108 | 1,126 | 1,103 | 1,126 | 3,115,900 | 1,126 |
| 2007-04-02 | 1,097 | 1,123 | 1,097 | 1,105 | 3,233,800 | 1,105 |
| 2007-03-30 | 1,096 | 1,111 | 1,096 | 1,106 | 2,768,200 | 1,106 |
| 2007-03-29 | 1,097 | 1,108 | 1,088 | 1,100 | 3,867,800 | 1,100 |
| 2007-03-28 | 1,112 | 1,115 | 1,092 | 1,100 | 3,179,800 | 1,100 |
| 2007-03-27 | 1,113 | 1,121 | 1,100 | 1,120 | 3,679,600 | 1,120 |
| 2007-03-26 | 1,132 | 1,134 | 1,114 | 1,123 | 2,979,200 | 1,123 |
| 2007-03-23 | 1,090 | 1,115 | 1,080 | 1,112 | 3,617,600 | 1,112 |
| 2007-03-22 | 1,089 | 1,094 | 1,079 | 1,081 | 2,385,700 | 1,081 |
| 2007-03-20 | 1,080 | 1,088 | 1,076 | 1,080 | 1,839,900 | 1,080 |
| 2007-03-19 | 1,052 | 1,076 | 1,052 | 1,075 | 1,917,500 | 1,075 |
| 2007-03-16 | 1,069 | 1,072 | 1,054 | 1,058 | 2,463,300 | 1,058 |
| 2007-03-15 | 1,072 | 1,074 | 1,058 | 1,065 | 1,587,200 | 1,065 |
| 2007-03-14 | 1,068 | 1,074 | 1,050 | 1,054 | 2,457,100 | 1,054 |
| 2007-03-13 | 1,085 | 1,092 | 1,080 | 1,087 | 1,670,900 | 1,087 |
| 2007-03-12 | 1,077 | 1,088 | 1,076 | 1,085 | 1,552,100 | 1,085 |
| 2007-03-09 | 1,091 | 1,091 | 1,073 | 1,076 | 6,103,000 | 1,076 |
| 2007-03-08 | 1,080 | 1,084 | 1,064 | 1,084 | 2,387,300 | 1,084 |
| 2007-03-07 | 1,070 | 1,075 | 1,061 | 1,069 | 2,454,800 | 1,069 |
| 2007-03-06 | 1,040 | 1,068 | 1,020 | 1,064 | 4,092,500 | 1,064 |
| 2007-03-05 | 1,066 | 1,083 | 1,034 | 1,037 | 5,049,600 | 1,037 |
| 2007-03-02 | 1,085 | 1,093 | 1,075 | 1,077 | 2,793,200 | 1,077 |
| 2007-03-01 | 1,116 | 1,116 | 1,086 | 1,095 | 4,219,300 | 1,095 |
| 2007-02-28 | 1,100 | 1,118 | 1,096 | 1,115 | 4,839,900 | 1,115 |
| 2007-02-27 | 1,150 | 1,161 | 1,136 | 1,146 | 5,460,500 | 1,146 |
| 2007-02-26 | 1,110 | 1,134 | 1,106 | 1,133 | 2,289,500 | 1,133 |
| 2007-02-23 | 1,110 | 1,119 | 1,103 | 1,111 | 2,841,900 | 1,111 |
| 2007-02-22 | 1,116 | 1,124 | 1,105 | 1,122 | 2,906,100 | 1,122 |
| 2007-02-21 | 1,113 | 1,135 | 1,094 | 1,120 | 6,071,200 | 1,120 |
| 2007-02-20 | 1,135 | 1,139 | 1,121 | 1,130 | 4,141,600 | 1,130 |
| 2007-02-19 | 1,175 | 1,183 | 1,135 | 1,145 | 7,613,700 | 1,145 |
| 2007-02-16 | 1,086 | 1,119 | 1,085 | 1,115 | 5,680,100 | 1,115 |
| 2007-02-15 | 1,036 | 1,091 | 1,029 | 1,084 | 6,314,000 | 1,084 |
| 2007-02-14 | 1,012 | 1,029 | 1,010 | 1,015 | 3,333,000 | 1,015 |
| 2007-02-13 | 1,030 | 1,040 | 1,008 | 1,014 | 3,092,900 | 1,014 |
| 2007-02-09 | 1,006 | 1,036 | 982 | 1,032 | 4,423,200 | 1,032 |
| 2007-02-08 | 989 | 1,006 | 989 | 1,006 | 2,906,600 | 1,006 |
| 2007-02-07 | 990 | 994 | 982 | 987 | 1,824,200 | 987 |
| 2007-02-06 | 990 | 1,000 | 990 | 990 | 2,035,100 | 990 |
| 2007-02-05 | 989 | 996 | 984 | 995 | 2,082,100 | 995 |
| 2007-02-02 | 996 | 1,006 | 988 | 988 | 2,641,700 | 988 |
| 2007-02-01 | 978 | 997 | 978 | 986 | 2,453,500 | 986 |
| 2007-01-31 | 988 | 991 | 979 | 987 | 2,523,700 | 987 |
| 2007-01-30 | 992 | 994 | 984 | 985 | 1,955,400 | 985 |
| 2007-01-29 | 979 | 996 | 974 | 994 | 3,427,600 | 994 |
| 2007-01-26 | 960 | 968 | 958 | 964 | 1,570,000 | 964 |
| 2007-01-25 | 969 | 973 | 957 | 961 | 1,876,200 | 961 |
| 2007-01-24 | 980 | 980 | 962 | 963 | 1,879,100 | 963 |
| 2007-01-23 | 969 | 973 | 956 | 971 | 2,038,500 | 971 |
| 2007-01-22 | 974 | 978 | 969 | 969 | 1,678,700 | 969 |
| 2007-01-19 | 968 | 973 | 960 | 970 | 2,588,200 | 970 |
| 2007-01-18 | 959 | 962 | 949 | 959 | 2,336,400 | 959 |
| 2007-01-17 | 951 | 956 | 935 | 950 | 5,074,900 | 950 |
| 2007-01-16 | 983 | 985 | 948 | 951 | 7,576,600 | 951 |
| 2007-01-15 | 963 | 988 | 958 | 973 | 5,492,200 | 973 |
| 2007-01-12 | 912 | 939 | 911 | 935 | 4,502,200 | 935 |
| 2007-01-11 | 902 | 913 | 902 | 910 | 3,434,700 | 910 |
| 2007-01-10 | 915 | 917 | 893 | 900 | 3,016,100 | 900 |
| 2007-01-09 | 910 | 918 | 903 | 914 | 2,098,800 | 914 |
| 2007-01-05 | 916 | 922 | 907 | 911 | 2,924,400 | 911 |
| 2007-01-04 | 910 | 914 | 906 | 912 | 1,010,600 | 912 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株
