8065 佐藤商事(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 | 830 | 830 | 807 | 810 | 10,700 | 810 |
| 2007-12-27 | 833 | 833 | 824 | 830 | 7,300 | 830 |
| 2007-12-26 | 821 | 846 | 821 | 846 | 10,100 | 846 |
| 2007-12-25 | 821 | 825 | 819 | 822 | 16,900 | 822 |
| 2007-12-21 | 819 | 820 | 811 | 819 | 13,800 | 819 |
| 2007-12-20 | 815 | 828 | 812 | 817 | 20,600 | 817 |
| 2007-12-19 | 826 | 835 | 810 | 815 | 18,700 | 815 |
| 2007-12-18 | 801 | 828 | 798 | 828 | 14,200 | 828 |
| 2007-12-17 | 813 | 833 | 811 | 811 | 53,500 | 811 |
| 2007-12-14 | 811 | 832 | 811 | 824 | 30,600 | 824 |
| 2007-12-13 | 826 | 835 | 810 | 811 | 23,000 | 811 |
| 2007-12-12 | 829 | 838 | 822 | 836 | 18,400 | 836 |
| 2007-12-11 | 834 | 838 | 832 | 838 | 14,300 | 838 |
| 2007-12-10 | 817 | 845 | 817 | 832 | 21,000 | 832 |
| 2007-12-07 | 827 | 828 | 812 | 815 | 26,800 | 815 |
| 2007-12-06 | 825 | 829 | 803 | 817 | 24,700 | 817 |
| 2007-12-05 | 812 | 829 | 802 | 820 | 34,100 | 820 |
| 2007-12-04 | 810 | 813 | 799 | 803 | 32,300 | 803 |
| 2007-12-03 | 820 | 820 | 785 | 809 | 99,800 | 809 |
| 2007-11-30 | 801 | 820 | 801 | 815 | 19,000 | 815 |
| 2007-11-29 | 788 | 808 | 788 | 802 | 22,500 | 802 |
| 2007-11-28 | 775 | 782 | 770 | 782 | 43,700 | 782 |
| 2007-11-27 | 771 | 781 | 762 | 775 | 41,100 | 775 |
| 2007-11-26 | 756 | 790 | 756 | 780 | 34,600 | 780 |
| 2007-11-22 | 760 | 769 | 752 | 766 | 74,100 | 766 |
| 2007-11-21 | 810 | 812 | 771 | 772 | 26,100 | 772 |
| 2007-11-20 | 789 | 807 | 769 | 794 | 29,100 | 794 |
| 2007-11-19 | 801 | 810 | 780 | 789 | 13,600 | 789 |
| 2007-11-16 | 807 | 818 | 793 | 805 | 13,400 | 805 |
| 2007-11-15 | 817 | 829 | 808 | 815 | 14,800 | 815 |
| 2007-11-14 | 821 | 825 | 803 | 806 | 17,900 | 806 |
| 2007-11-13 | 785 | 796 | 775 | 796 | 20,200 | 796 |
| 2007-11-12 | 801 | 802 | 775 | 775 | 50,800 | 775 |
| 2007-11-09 | 820 | 829 | 815 | 820 | 44,800 | 820 |
| 2007-11-08 | 875 | 883 | 815 | 840 | 41,200 | 840 |
| 2007-11-07 | 890 | 911 | 880 | 893 | 24,200 | 893 |
| 2007-11-06 | 877 | 898 | 877 | 898 | 8,200 | 898 |
| 2007-11-05 | 900 | 900 | 875 | 877 | 16,600 | 877 |
| 2007-11-02 | 880 | 900 | 878 | 900 | 22,200 | 900 |
| 2007-11-01 | 890 | 905 | 890 | 896 | 12,800 | 896 |
| 2007-10-31 | 878 | 890 | 874 | 885 | 9,200 | 885 |
| 2007-10-30 | 864 | 888 | 856 | 888 | 17,900 | 888 |
| 2007-10-29 | 868 | 888 | 855 | 879 | 16,900 | 879 |
| 2007-10-26 | 852 | 868 | 846 | 868 | 24,000 | 868 |
| 2007-10-25 | 884 | 895 | 861 | 861 | 31,100 | 861 |
| 2007-10-24 | 890 | 900 | 881 | 885 | 22,400 | 885 |
| 2007-10-23 | 892 | 906 | 891 | 891 | 8,000 | 891 |
| 2007-10-22 | 905 | 910 | 891 | 894 | 28,300 | 894 |
| 2007-10-19 | 931 | 931 | 911 | 915 | 13,900 | 915 |
| 2007-10-18 | 911 | 936 | 908 | 933 | 11,300 | 933 |
| 2007-10-17 | 913 | 930 | 902 | 912 | 18,500 | 912 |
| 2007-10-16 | 920 | 932 | 918 | 922 | 11,900 | 922 |
| 2007-10-15 | 945 | 954 | 917 | 918 | 26,100 | 918 |
| 2007-10-12 | 950 | 951 | 932 | 934 | 10,500 | 934 |
| 2007-10-11 | 936 | 951 | 932 | 951 | 22,400 | 951 |
| 2007-10-10 | 942 | 947 | 935 | 935 | 7,000 | 935 |
| 2007-10-09 | 957 | 957 | 932 | 932 | 16,100 | 932 |
| 2007-10-05 | 940 | 942 | 925 | 925 | 19,600 | 925 |
| 2007-10-04 | 926 | 940 | 926 | 940 | 12,600 | 940 |
| 2007-10-03 | 930 | 945 | 928 | 938 | 22,800 | 938 |
| 2007-10-02 | 930 | 933 | 922 | 932 | 17,100 | 932 |
| 2007-10-01 | 917 | 927 | 903 | 926 | 22,800 | 926 |
| 2007-09-28 | 943 | 943 | 912 | 920 | 20,200 | 920 |
| 2007-09-27 | 959 | 959 | 911 | 940 | 23,400 | 940 |
| 2007-09-26 | 930 | 935 | 921 | 931 | 13,900 | 931 |
| 2007-09-25 | 917 | 935 | 906 | 921 | 16,900 | 921 |
| 2007-09-21 | 957 | 960 | 900 | 916 | 32,700 | 916 |
| 2007-09-20 | 955 | 960 | 940 | 951 | 36,700 | 951 |
| 2007-09-19 | 915 | 930 | 915 | 926 | 25,000 | 926 |
| 2007-09-18 | 924 | 941 | 900 | 900 | 23,600 | 900 |
| 2007-09-14 | 914 | 939 | 914 | 924 | 54,700 | 924 |
| 2007-09-13 | 947 | 960 | 941 | 944 | 5,700 | 944 |
| 2007-09-12 | 948 | 968 | 947 | 947 | 7,300 | 947 |
| 2007-09-11 | 953 | 960 | 936 | 948 | 21,500 | 948 |
| 2007-09-10 | 945 | 967 | 942 | 959 | 22,900 | 959 |
| 2007-09-07 | 957 | 966 | 956 | 956 | 7,200 | 956 |
| 2007-09-06 | 952 | 967 | 947 | 955 | 9,400 | 955 |
| 2007-09-05 | 976 | 978 | 953 | 960 | 7,300 | 960 |
| 2007-09-04 | 985 | 990 | 976 | 976 | 7,500 | 976 |
| 2007-09-03 | 986 | 988 | 973 | 980 | 14,600 | 980 |
| 2007-08-31 | 950 | 974 | 950 | 974 | 12,500 | 974 |
| 2007-08-30 | 953 | 959 | 948 | 952 | 46,800 | 952 |
| 2007-08-29 | 952 | 972 | 952 | 963 | 22,100 | 963 |
| 2007-08-28 | 972 | 974 | 966 | 967 | 8,100 | 967 |
| 2007-08-27 | 988 | 994 | 973 | 973 | 12,600 | 973 |
| 2007-08-24 | 970 | 978 | 970 | 978 | 6,300 | 978 |
| 2007-08-23 | 974 | 985 | 964 | 980 | 22,500 | 980 |
| 2007-08-22 | 967 | 977 | 959 | 974 | 18,000 | 974 |
| 2007-08-21 | 981 | 981 | 962 | 971 | 11,200 | 971 |
| 2007-08-20 | 959 | 964 | 949 | 962 | 23,900 | 962 |
| 2007-08-17 | 987 | 990 | 910 | 910 | 45,800 | 910 |
| 2007-08-16 | 1,000 | 1,025 | 987 | 989 | 34,100 | 989 |
| 2007-08-15 | 1,024 | 1,027 | 1,004 | 1,020 | 17,600 | 1,020 |
| 2007-08-14 | 1,001 | 1,037 | 999 | 1,032 | 16,000 | 1,032 |
| 2007-08-13 | 1,000 | 1,030 | 1,000 | 1,021 | 20,000 | 1,021 |
| 2007-08-10 | 1,010 | 1,017 | 991 | 997 | 32,500 | 997 |
| 2007-08-09 | 1,048 | 1,048 | 1,030 | 1,035 | 18,800 | 1,035 |
| 2007-08-08 | 1,041 | 1,050 | 1,018 | 1,029 | 15,100 | 1,029 |
| 2007-08-07 | 1,061 | 1,061 | 1,042 | 1,042 | 10,900 | 1,042 |
| 2007-08-06 | 1,046 | 1,062 | 1,043 | 1,057 | 7,700 | 1,057 |
| 2007-08-03 | 1,061 | 1,066 | 1,041 | 1,066 | 19,000 | 1,066 |
| 2007-08-02 | 1,063 | 1,080 | 1,043 | 1,061 | 13,200 | 1,061 |
| 2007-08-01 | 1,056 | 1,094 | 1,056 | 1,062 | 11,200 | 1,062 |
| 2007-07-31 | 1,095 | 1,105 | 1,070 | 1,084 | 14,400 | 1,084 |
| 2007-07-30 | 1,060 | 1,097 | 1,060 | 1,096 | 10,900 | 1,096 |
| 2007-07-27 | 1,081 | 1,086 | 1,047 | 1,067 | 20,900 | 1,067 |
| 2007-07-26 | 1,110 | 1,121 | 1,100 | 1,100 | 11,800 | 1,100 |
| 2007-07-25 | 1,134 | 1,134 | 1,109 | 1,115 | 6,600 | 1,115 |
| 2007-07-24 | 1,119 | 1,139 | 1,113 | 1,119 | 16,600 | 1,119 |
| 2007-07-23 | 1,120 | 1,120 | 1,093 | 1,106 | 14,600 | 1,106 |
| 2007-07-20 | 1,120 | 1,150 | 1,113 | 1,123 | 20,400 | 1,123 |
| 2007-07-19 | 1,099 | 1,118 | 1,090 | 1,118 | 15,900 | 1,118 |
| 2007-07-18 | 1,110 | 1,110 | 1,084 | 1,089 | 10,500 | 1,089 |
| 2007-07-17 | 1,077 | 1,108 | 1,077 | 1,104 | 17,000 | 1,104 |
| 2007-07-13 | 1,110 | 1,110 | 1,070 | 1,072 | 19,300 | 1,072 |
| 2007-07-12 | 1,091 | 1,108 | 1,075 | 1,076 | 8,700 | 1,076 |
| 2007-07-11 | 1,115 | 1,115 | 1,085 | 1,092 | 12,000 | 1,092 |
| 2007-07-10 | 1,107 | 1,125 | 1,107 | 1,115 | 10,800 | 1,115 |
| 2007-07-09 | 1,113 | 1,114 | 1,103 | 1,110 | 7,500 | 1,110 |
| 2007-07-06 | 1,120 | 1,133 | 1,110 | 1,113 | 12,800 | 1,113 |
| 2007-07-05 | 1,106 | 1,120 | 1,100 | 1,120 | 9,500 | 1,120 |
| 2007-07-04 | 1,102 | 1,108 | 1,084 | 1,096 | 8,100 | 1,096 |
| 2007-07-03 | 1,107 | 1,120 | 1,050 | 1,103 | 24,500 | 1,103 |
| 2007-07-02 | 1,135 | 1,135 | 1,120 | 1,121 | 8,500 | 1,121 |
| 2007-06-29 | 1,129 | 1,137 | 1,125 | 1,135 | 5,800 | 1,135 |
| 2007-06-28 | 1,127 | 1,127 | 1,107 | 1,126 | 11,900 | 1,126 |
| 2007-06-27 | 1,122 | 1,123 | 1,092 | 1,107 | 10,700 | 1,107 |
| 2007-06-26 | 1,180 | 1,180 | 1,132 | 1,133 | 12,000 | 1,133 |
| 2007-06-25 | 1,189 | 1,189 | 1,155 | 1,155 | 8,900 | 1,155 |
| 2007-06-22 | 1,170 | 1,189 | 1,160 | 1,189 | 19,000 | 1,189 |
| 2007-06-21 | 1,145 | 1,185 | 1,136 | 1,180 | 79,000 | 1,180 |
| 2007-06-20 | 1,117 | 1,144 | 1,117 | 1,136 | 18,100 | 1,136 |
| 2007-06-19 | 1,130 | 1,130 | 1,109 | 1,115 | 7,100 | 1,115 |
| 2007-06-18 | 1,108 | 1,148 | 1,102 | 1,130 | 29,600 | 1,130 |
| 2007-06-15 | 1,030 | 1,100 | 1,030 | 1,098 | 48,800 | 1,098 |
| 2007-06-14 | 1,025 | 1,049 | 1,025 | 1,036 | 3,100 | 1,036 |
| 2007-06-13 | 1,011 | 1,038 | 1,011 | 1,038 | 25,400 | 1,038 |
| 2007-06-12 | 1,048 | 1,058 | 1,036 | 1,036 | 11,300 | 1,036 |
| 2007-06-11 | 1,070 | 1,070 | 1,046 | 1,046 | 11,600 | 1,046 |
| 2007-06-08 | 1,070 | 1,070 | 1,045 | 1,045 | 33,900 | 1,045 |
| 2007-06-07 | 1,068 | 1,070 | 1,056 | 1,069 | 15,100 | 1,069 |
| 2007-06-06 | 1,060 | 1,068 | 1,052 | 1,052 | 5,700 | 1,052 |
| 2007-06-05 | 1,055 | 1,070 | 1,052 | 1,070 | 25,900 | 1,070 |
| 2007-06-04 | 1,050 | 1,050 | 1,040 | 1,050 | 11,800 | 1,050 |
| 2007-06-01 | 1,034 | 1,050 | 1,034 | 1,043 | 22,600 | 1,043 |
| 2007-05-31 | 1,023 | 1,039 | 1,014 | 1,026 | 24,600 | 1,026 |
| 2007-05-30 | 1,023 | 1,030 | 1,023 | 1,026 | 8,100 | 1,026 |
| 2007-05-29 | 1,020 | 1,030 | 1,012 | 1,022 | 5,900 | 1,022 |
| 2007-05-28 | 1,016 | 1,039 | 1,015 | 1,030 | 9,000 | 1,030 |
| 2007-05-25 | 1,025 | 1,029 | 1,015 | 1,022 | 14,700 | 1,022 |
| 2007-05-24 | 1,031 | 1,033 | 1,018 | 1,025 | 10,800 | 1,025 |
| 2007-05-23 | 1,025 | 1,035 | 1,018 | 1,034 | 12,200 | 1,034 |
| 2007-05-22 | 1,010 | 1,025 | 1,010 | 1,025 | 15,900 | 1,025 |
| 2007-05-21 | 1,025 | 1,025 | 1,011 | 1,015 | 11,700 | 1,015 |
| 2007-05-18 | 1,014 | 1,030 | 1,010 | 1,019 | 30,500 | 1,019 |
| 2007-05-17 | 1,041 | 1,059 | 1,006 | 1,014 | 24,600 | 1,014 |
| 2007-05-16 | 1,051 | 1,058 | 1,041 | 1,049 | 12,900 | 1,049 |
| 2007-05-15 | 1,062 | 1,067 | 1,050 | 1,053 | 24,300 | 1,053 |
| 2007-05-14 | 1,071 | 1,076 | 1,065 | 1,065 | 23,200 | 1,065 |
| 2007-05-11 | 1,080 | 1,085 | 1,064 | 1,072 | 18,200 | 1,072 |
| 2007-05-10 | 1,102 | 1,107 | 1,080 | 1,087 | 20,400 | 1,087 |
| 2007-05-09 | 1,100 | 1,108 | 1,100 | 1,103 | 6,700 | 1,103 |
| 2007-05-08 | 1,101 | 1,114 | 1,082 | 1,100 | 13,800 | 1,100 |
| 2007-05-07 | 1,090 | 1,109 | 1,090 | 1,109 | 23,500 | 1,109 |
| 2007-05-02 | 1,092 | 1,100 | 1,090 | 1,093 | 6,900 | 1,093 |
| 2007-05-01 | 1,111 | 1,120 | 1,096 | 1,096 | 10,100 | 1,096 |
| 2007-04-27 | 1,097 | 1,120 | 1,097 | 1,120 | 15,600 | 1,120 |
| 2007-04-26 | 1,074 | 1,095 | 1,070 | 1,095 | 12,100 | 1,095 |
| 2007-04-25 | 1,076 | 1,076 | 1,060 | 1,066 | 7,700 | 1,066 |
| 2007-04-24 | 1,055 | 1,076 | 1,055 | 1,076 | 4,800 | 1,076 |
| 2007-04-23 | 1,061 | 1,074 | 1,056 | 1,056 | 9,300 | 1,056 |
| 2007-04-20 | 1,065 | 1,072 | 1,065 | 1,065 | 11,900 | 1,065 |
| 2007-04-19 | 1,083 | 1,084 | 1,050 | 1,066 | 31,900 | 1,066 |
| 2007-04-18 | 1,087 | 1,099 | 1,085 | 1,095 | 8,500 | 1,095 |
| 2007-04-17 | 1,096 | 1,106 | 1,082 | 1,085 | 17,700 | 1,085 |
| 2007-04-16 | 1,104 | 1,110 | 1,101 | 1,101 | 16,000 | 1,101 |
| 2007-04-13 | 1,134 | 1,146 | 1,105 | 1,105 | 13,200 | 1,105 |
| 2007-04-12 | 1,121 | 1,133 | 1,096 | 1,130 | 14,500 | 1,130 |
| 2007-04-11 | 1,109 | 1,129 | 1,109 | 1,115 | 11,900 | 1,115 |
| 2007-04-10 | 1,100 | 1,104 | 1,091 | 1,100 | 11,700 | 1,100 |
| 2007-04-09 | 1,095 | 1,102 | 1,092 | 1,100 | 14,700 | 1,100 |
| 2007-04-06 | 1,108 | 1,111 | 1,090 | 1,095 | 22,900 | 1,095 |
| 2007-04-05 | 1,119 | 1,119 | 1,111 | 1,113 | 8,200 | 1,113 |
| 2007-04-04 | 1,127 | 1,130 | 1,104 | 1,110 | 13,300 | 1,110 |
| 2007-04-03 | 1,116 | 1,134 | 1,116 | 1,116 | 12,400 | 1,116 |
| 2007-04-02 | 1,141 | 1,148 | 1,115 | 1,116 | 28,600 | 1,116 |
| 2007-03-30 | 1,160 | 1,175 | 1,140 | 1,140 | 7,600 | 1,140 |
| 2007-03-29 | 1,136 | 1,159 | 1,130 | 1,155 | 11,800 | 1,155 |
| 2007-03-28 | 1,172 | 1,195 | 1,141 | 1,143 | 15,500 | 1,143 |
| 2007-03-27 | 1,191 | 1,191 | 1,166 | 1,172 | 30,900 | 1,172 |
| 2007-03-26 | 1,203 | 1,212 | 1,185 | 1,212 | 13,100 | 1,212 |
| 2007-03-23 | 1,190 | 1,207 | 1,190 | 1,202 | 14,400 | 1,202 |
| 2007-03-22 | 1,190 | 1,205 | 1,190 | 1,190 | 27,300 | 1,190 |
| 2007-03-20 | 1,187 | 1,198 | 1,181 | 1,181 | 12,500 | 1,181 |
| 2007-03-19 | 1,180 | 1,192 | 1,169 | 1,180 | 12,700 | 1,180 |
| 2007-03-16 | 1,198 | 1,198 | 1,163 | 1,163 | 16,600 | 1,163 |
| 2007-03-15 | 1,166 | 1,193 | 1,165 | 1,185 | 15,600 | 1,185 |
| 2007-03-14 | 1,188 | 1,188 | 1,150 | 1,158 | 34,500 | 1,158 |
| 2007-03-13 | 1,216 | 1,217 | 1,200 | 1,200 | 10,600 | 1,200 |
| 2007-03-12 | 1,215 | 1,230 | 1,205 | 1,216 | 22,100 | 1,216 |
| 2007-03-09 | 1,200 | 1,217 | 1,200 | 1,209 | 34,200 | 1,209 |
| 2007-03-08 | 1,172 | 1,206 | 1,172 | 1,206 | 10,300 | 1,206 |
| 2007-03-07 | 1,182 | 1,192 | 1,155 | 1,181 | 30,300 | 1,181 |
| 2007-03-06 | 1,140 | 1,178 | 1,140 | 1,177 | 42,200 | 1,177 |
| 2007-03-05 | 1,161 | 1,175 | 1,148 | 1,148 | 30,600 | 1,148 |
| 2007-03-02 | 1,195 | 1,204 | 1,175 | 1,191 | 20,100 | 1,191 |
| 2007-03-01 | 1,208 | 1,217 | 1,191 | 1,207 | 33,200 | 1,207 |
| 2007-02-28 | 1,138 | 1,210 | 1,138 | 1,201 | 57,000 | 1,201 |
| 2007-02-27 | 1,285 | 1,285 | 1,258 | 1,258 | 19,500 | 1,258 |
| 2007-02-26 | 1,246 | 1,275 | 1,246 | 1,270 | 30,400 | 1,270 |
| 2007-02-23 | 1,220 | 1,246 | 1,215 | 1,246 | 21,400 | 1,246 |
| 2007-02-22 | 1,219 | 1,222 | 1,214 | 1,216 | 11,800 | 1,216 |
| 2007-02-21 | 1,207 | 1,228 | 1,207 | 1,213 | 24,600 | 1,213 |
| 2007-02-20 | 1,208 | 1,215 | 1,183 | 1,196 | 20,800 | 1,196 |
| 2007-02-19 | 1,207 | 1,220 | 1,207 | 1,208 | 22,400 | 1,208 |
| 2007-02-16 | 1,210 | 1,215 | 1,200 | 1,207 | 15,400 | 1,207 |
| 2007-02-15 | 1,205 | 1,210 | 1,196 | 1,202 | 23,400 | 1,202 |
| 2007-02-14 | 1,192 | 1,210 | 1,190 | 1,199 | 42,600 | 1,199 |
| 2007-02-13 | 1,184 | 1,195 | 1,175 | 1,191 | 27,400 | 1,191 |
| 2007-02-09 | 1,175 | 1,184 | 1,167 | 1,184 | 25,600 | 1,184 |
| 2007-02-08 | 1,172 | 1,179 | 1,163 | 1,164 | 27,600 | 1,164 |
| 2007-02-07 | 1,175 | 1,184 | 1,170 | 1,172 | 32,400 | 1,172 |
| 2007-02-06 | 1,152 | 1,164 | 1,148 | 1,161 | 31,600 | 1,161 |
| 2007-02-05 | 1,170 | 1,171 | 1,154 | 1,154 | 22,700 | 1,154 |
| 2007-02-02 | 1,188 | 1,188 | 1,178 | 1,183 | 15,000 | 1,183 |
| 2007-02-01 | 1,179 | 1,193 | 1,173 | 1,190 | 30,300 | 1,190 |
| 2007-01-31 | 1,185 | 1,185 | 1,170 | 1,176 | 27,500 | 1,176 |
| 2007-01-30 | 1,180 | 1,190 | 1,173 | 1,173 | 25,100 | 1,173 |
| 2007-01-29 | 1,170 | 1,187 | 1,168 | 1,173 | 26,100 | 1,173 |
| 2007-01-26 | 1,150 | 1,170 | 1,145 | 1,163 | 17,500 | 1,163 |
| 2007-01-25 | 1,163 | 1,171 | 1,153 | 1,155 | 24,700 | 1,155 |
| 2007-01-24 | 1,170 | 1,186 | 1,163 | 1,163 | 31,900 | 1,163 |
| 2007-01-23 | 1,159 | 1,169 | 1,154 | 1,160 | 13,400 | 1,160 |
| 2007-01-22 | 1,139 | 1,163 | 1,137 | 1,160 | 33,100 | 1,160 |
| 2007-01-19 | 1,144 | 1,154 | 1,135 | 1,139 | 24,600 | 1,139 |
| 2007-01-18 | 1,147 | 1,155 | 1,136 | 1,141 | 23,900 | 1,141 |
| 2007-01-17 | 1,148 | 1,148 | 1,120 | 1,140 | 11,600 | 1,140 |
| 2007-01-16 | 1,130 | 1,152 | 1,130 | 1,148 | 41,700 | 1,148 |
| 2007-01-15 | 1,115 | 1,135 | 1,112 | 1,128 | 18,600 | 1,128 |
| 2007-01-12 | 1,095 | 1,119 | 1,090 | 1,101 | 16,400 | 1,101 |
| 2007-01-11 | 1,094 | 1,105 | 1,076 | 1,085 | 36,400 | 1,085 |
| 2007-01-10 | 1,142 | 1,142 | 1,080 | 1,094 | 23,400 | 1,094 |
| 2007-01-09 | 1,110 | 1,148 | 1,110 | 1,143 | 16,800 | 1,143 |
| 2007-01-05 | 1,154 | 1,159 | 1,126 | 1,131 | 19,000 | 1,131 |
| 2007-01-04 | 1,156 | 1,163 | 1,145 | 1,154 | 18,800 | 1,154 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
