8137 サンワテクノス(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 | 774 | 774 | 753 | 762 | 8,800 | 762 |
| 2007-12-27 | 756 | 761 | 755 | 761 | 2,500 | 761 |
| 2007-12-26 | 745 | 757 | 736 | 751 | 7,100 | 751 |
| 2007-12-25 | 750 | 760 | 750 | 755 | 7,100 | 755 |
| 2007-12-21 | 760 | 760 | 724 | 748 | 12,000 | 748 |
| 2007-12-20 | 777 | 777 | 760 | 761 | 3,700 | 761 |
| 2007-12-19 | 775 | 785 | 770 | 776 | 4,800 | 776 |
| 2007-12-18 | 760 | 788 | 760 | 782 | 7,500 | 782 |
| 2007-12-17 | 784 | 795 | 782 | 782 | 3,800 | 782 |
| 2007-12-14 | 796 | 808 | 792 | 806 | 21,900 | 806 |
| 2007-12-13 | 825 | 825 | 801 | 806 | 8,200 | 806 |
| 2007-12-12 | 827 | 836 | 814 | 829 | 7,100 | 829 |
| 2007-12-11 | 838 | 850 | 826 | 828 | 19,500 | 828 |
| 2007-12-10 | 821 | 848 | 821 | 848 | 13,400 | 848 |
| 2007-12-07 | 843 | 855 | 831 | 831 | 4,800 | 831 |
| 2007-12-06 | 822 | 825 | 810 | 822 | 6,800 | 822 |
| 2007-12-05 | 800 | 802 | 775 | 802 | 4,200 | 802 |
| 2007-12-04 | 828 | 828 | 802 | 802 | 7,500 | 802 |
| 2007-12-03 | 851 | 857 | 840 | 848 | 8,100 | 848 |
| 2007-11-30 | 846 | 870 | 846 | 867 | 11,600 | 867 |
| 2007-11-29 | 830 | 856 | 830 | 836 | 14,500 | 836 |
| 2007-11-28 | 789 | 811 | 789 | 807 | 12,200 | 807 |
| 2007-11-27 | 747 | 770 | 740 | 770 | 19,000 | 770 |
| 2007-11-26 | 709 | 738 | 708 | 730 | 5,500 | 730 |
| 2007-11-22 | 700 | 709 | 696 | 709 | 20,000 | 709 |
| 2007-11-21 | 719 | 719 | 710 | 710 | 3,400 | 710 |
| 2007-11-20 | 720 | 720 | 701 | 712 | 12,800 | 712 |
| 2007-11-19 | 737 | 737 | 715 | 723 | 5,500 | 723 |
| 2007-11-16 | 730 | 733 | 715 | 717 | 9,700 | 717 |
| 2007-11-15 | 735 | 745 | 729 | 740 | 5,400 | 740 |
| 2007-11-14 | 725 | 740 | 725 | 730 | 9,100 | 730 |
| 2007-11-13 | 725 | 730 | 718 | 720 | 16,200 | 720 |
| 2007-11-12 | 710 | 729 | 710 | 724 | 18,800 | 724 |
| 2007-11-09 | 790 | 790 | 772 | 779 | 15,800 | 779 |
| 2007-11-08 | 861 | 861 | 785 | 820 | 17,400 | 820 |
| 2007-11-07 | 908 | 908 | 881 | 881 | 5,300 | 881 |
| 2007-11-06 | 895 | 909 | 895 | 909 | 3,300 | 909 |
| 2007-11-05 | 911 | 918 | 905 | 905 | 4,600 | 905 |
| 2007-11-02 | 905 | 929 | 905 | 910 | 6,900 | 910 |
| 2007-11-01 | 930 | 940 | 930 | 938 | 5,100 | 938 |
| 2007-10-31 | 917 | 935 | 917 | 929 | 2,200 | 929 |
| 2007-10-30 | 920 | 929 | 910 | 925 | 9,600 | 925 |
| 2007-10-29 | 900 | 930 | 896 | 930 | 12,400 | 930 |
| 2007-10-26 | 900 | 913 | 900 | 907 | 5,600 | 907 |
| 2007-10-25 | 892 | 899 | 888 | 898 | 6,300 | 898 |
| 2007-10-24 | 883 | 895 | 883 | 892 | 5,800 | 892 |
| 2007-10-23 | 887 | 890 | 881 | 886 | 2,100 | 886 |
| 2007-10-22 | 898 | 898 | 881 | 896 | 4,500 | 896 |
| 2007-10-19 | 914 | 927 | 905 | 908 | 4,300 | 908 |
| 2007-10-18 | 880 | 924 | 880 | 924 | 3,100 | 924 |
| 2007-10-17 | 911 | 911 | 882 | 885 | 4,600 | 885 |
| 2007-10-16 | 930 | 939 | 918 | 918 | 4,000 | 918 |
| 2007-10-15 | 930 | 941 | 917 | 932 | 5,600 | 932 |
| 2007-10-12 | 957 | 958 | 940 | 940 | 4,200 | 940 |
| 2007-10-11 | 949 | 959 | 948 | 957 | 6,000 | 957 |
| 2007-10-10 | 955 | 955 | 945 | 945 | 4,700 | 945 |
| 2007-10-09 | 940 | 953 | 940 | 946 | 5,400 | 946 |
| 2007-10-05 | 932 | 951 | 931 | 949 | 10,700 | 949 |
| 2007-10-04 | 926 | 948 | 926 | 941 | 7,800 | 941 |
| 2007-10-03 | 899 | 919 | 891 | 919 | 5,500 | 919 |
| 2007-10-02 | 897 | 900 | 892 | 897 | 5,300 | 897 |
| 2007-10-01 | 895 | 896 | 885 | 887 | 4,600 | 887 |
| 2007-09-28 | 876 | 876 | 870 | 875 | 9,500 | 875 |
| 2007-09-27 | 866 | 879 | 846 | 876 | 6,600 | 876 |
| 2007-09-26 | 857 | 858 | 842 | 844 | 6,300 | 844 |
| 2007-09-25 | 839 | 849 | 839 | 849 | 3,800 | 849 |
| 2007-09-21 | 851 | 859 | 845 | 859 | 3,200 | 859 |
| 2007-09-20 | 858 | 865 | 842 | 845 | 6,100 | 845 |
| 2007-09-19 | 841 | 870 | 841 | 859 | 4,600 | 859 |
| 2007-09-18 | 838 | 843 | 837 | 837 | 3,800 | 837 |
| 2007-09-14 | 849 | 849 | 836 | 836 | 17,400 | 836 |
| 2007-09-13 | 845 | 845 | 831 | 835 | 6,100 | 835 |
| 2007-09-12 | 836 | 895 | 835 | 855 | 8,100 | 855 |
| 2007-09-11 | 838 | 842 | 828 | 838 | 8,800 | 838 |
| 2007-09-10 | 857 | 857 | 830 | 836 | 13,800 | 836 |
| 2007-09-07 | 876 | 877 | 864 | 864 | 7,400 | 864 |
| 2007-09-06 | 861 | 877 | 860 | 877 | 4,700 | 877 |
| 2007-09-05 | 890 | 890 | 873 | 874 | 3,800 | 874 |
| 2007-09-04 | 904 | 904 | 890 | 890 | 3,700 | 890 |
| 2007-09-03 | 906 | 914 | 900 | 903 | 15,800 | 903 |
| 2007-08-31 | 888 | 914 | 888 | 914 | 5,900 | 914 |
| 2007-08-30 | 891 | 899 | 882 | 898 | 5,700 | 898 |
| 2007-08-29 | 875 | 893 | 860 | 891 | 9,500 | 891 |
| 2007-08-28 | 906 | 910 | 888 | 905 | 5,800 | 905 |
| 2007-08-27 | 924 | 924 | 886 | 896 | 12,400 | 896 |
| 2007-08-24 | 918 | 918 | 888 | 904 | 5,500 | 904 |
| 2007-08-23 | 909 | 909 | 890 | 898 | 8,100 | 898 |
| 2007-08-22 | 865 | 875 | 863 | 872 | 9,500 | 872 |
| 2007-08-21 | 831 | 868 | 831 | 865 | 9,400 | 865 |
| 2007-08-20 | 847 | 875 | 841 | 841 | 3,700 | 841 |
| 2007-08-17 | 854 | 860 | 836 | 836 | 12,300 | 836 |
| 2007-08-16 | 846 | 855 | 830 | 844 | 11,400 | 844 |
| 2007-08-15 | 880 | 881 | 872 | 873 | 6,800 | 873 |
| 2007-08-14 | 874 | 895 | 874 | 884 | 4,800 | 884 |
| 2007-08-13 | 844 | 880 | 844 | 873 | 14,400 | 873 |
| 2007-08-10 | 860 | 865 | 840 | 843 | 8,300 | 843 |
| 2007-08-09 | 840 | 873 | 840 | 859 | 19,200 | 859 |
| 2007-08-08 | 878 | 878 | 830 | 850 | 37,700 | 850 |
| 2007-08-07 | 940 | 940 | 865 | 888 | 38,700 | 888 |
| 2007-08-06 | 937 | 945 | 935 | 944 | 11,100 | 944 |
| 2007-08-03 | 940 | 944 | 929 | 936 | 11,500 | 936 |
| 2007-08-02 | 945 | 957 | 929 | 930 | 13,000 | 930 |
| 2007-08-01 | 952 | 964 | 948 | 952 | 10,700 | 952 |
| 2007-07-31 | 980 | 980 | 957 | 971 | 4,700 | 971 |
| 2007-07-30 | 922 | 980 | 922 | 980 | 21,300 | 980 |
| 2007-07-27 | 961 | 969 | 940 | 956 | 23,200 | 956 |
| 2007-07-26 | 982 | 990 | 970 | 970 | 11,500 | 970 |
| 2007-07-25 | 997 | 997 | 976 | 981 | 21,600 | 981 |
| 2007-07-24 | 1,005 | 1,013 | 951 | 998 | 81,700 | 998 |
| 2007-07-23 | 1,085 | 1,085 | 1,065 | 1,069 | 11,200 | 1,069 |
| 2007-07-20 | 1,100 | 1,101 | 1,080 | 1,091 | 11,000 | 1,091 |
| 2007-07-19 | 1,110 | 1,110 | 1,095 | 1,106 | 7,000 | 1,106 |
| 2007-07-18 | 1,109 | 1,112 | 1,095 | 1,102 | 11,700 | 1,102 |
| 2007-07-17 | 1,108 | 1,108 | 1,088 | 1,100 | 10,000 | 1,100 |
| 2007-07-13 | 1,097 | 1,109 | 1,076 | 1,105 | 10,400 | 1,105 |
| 2007-07-12 | 1,091 | 1,106 | 1,065 | 1,089 | 24,300 | 1,089 |
| 2007-07-11 | 1,100 | 1,113 | 1,090 | 1,090 | 13,500 | 1,090 |
| 2007-07-10 | 1,115 | 1,115 | 1,093 | 1,099 | 18,600 | 1,099 |
| 2007-07-09 | 1,100 | 1,117 | 1,100 | 1,106 | 11,000 | 1,106 |
| 2007-07-06 | 1,100 | 1,101 | 1,085 | 1,098 | 8,100 | 1,098 |
| 2007-07-05 | 1,102 | 1,105 | 1,095 | 1,100 | 5,800 | 1,100 |
| 2007-07-04 | 1,105 | 1,109 | 1,100 | 1,101 | 14,700 | 1,101 |
| 2007-07-03 | 1,115 | 1,116 | 1,096 | 1,101 | 13,800 | 1,101 |
| 2007-07-02 | 1,089 | 1,118 | 1,077 | 1,115 | 18,700 | 1,115 |
| 2007-06-29 | 1,079 | 1,079 | 1,049 | 1,074 | 18,300 | 1,074 |
| 2007-06-28 | 1,070 | 1,072 | 1,050 | 1,063 | 19,300 | 1,063 |
| 2007-06-27 | 1,066 | 1,067 | 1,059 | 1,060 | 7,200 | 1,060 |
| 2007-06-26 | 1,060 | 1,069 | 1,056 | 1,062 | 5,800 | 1,062 |
| 2007-06-25 | 1,060 | 1,069 | 1,057 | 1,059 | 4,900 | 1,059 |
| 2007-06-22 | 1,077 | 1,077 | 1,064 | 1,064 | 7,200 | 1,064 |
| 2007-06-21 | 1,064 | 1,078 | 1,058 | 1,078 | 15,400 | 1,078 |
| 2007-06-20 | 1,086 | 1,087 | 1,056 | 1,058 | 23,500 | 1,058 |
| 2007-06-19 | 1,073 | 1,081 | 1,065 | 1,074 | 16,400 | 1,074 |
| 2007-06-18 | 1,034 | 1,063 | 1,033 | 1,063 | 25,100 | 1,063 |
| 2007-06-15 | 1,028 | 1,029 | 1,015 | 1,029 | 16,500 | 1,029 |
| 2007-06-14 | 1,017 | 1,025 | 1,009 | 1,016 | 21,200 | 1,016 |
| 2007-06-13 | 1,025 | 1,030 | 1,012 | 1,018 | 7,700 | 1,018 |
| 2007-06-12 | 1,034 | 1,037 | 1,025 | 1,026 | 13,700 | 1,026 |
| 2007-06-11 | 1,026 | 1,036 | 1,021 | 1,025 | 7,700 | 1,025 |
| 2007-06-08 | 1,025 | 1,029 | 1,018 | 1,020 | 26,600 | 1,020 |
| 2007-06-07 | 1,005 | 1,025 | 1,005 | 1,023 | 13,400 | 1,023 |
| 2007-06-06 | 1,010 | 1,014 | 1,005 | 1,006 | 9,800 | 1,006 |
| 2007-06-05 | 1,011 | 1,011 | 1,002 | 1,010 | 11,200 | 1,010 |
| 2007-06-04 | 1,014 | 1,014 | 1,000 | 1,009 | 18,400 | 1,009 |
| 2007-06-01 | 1,006 | 1,007 | 1,000 | 1,001 | 27,300 | 1,001 |
| 2007-05-31 | 991 | 1,000 | 991 | 996 | 12,400 | 996 |
| 2007-05-30 | 999 | 1,019 | 988 | 990 | 26,100 | 990 |
| 2007-05-29 | 1,000 | 1,003 | 995 | 996 | 14,000 | 996 |
| 2007-05-28 | 1,001 | 1,008 | 992 | 1,006 | 16,900 | 1,006 |
| 2007-05-25 | 992 | 998 | 988 | 991 | 29,700 | 991 |
| 2007-05-24 | 1,020 | 1,024 | 991 | 995 | 33,200 | 995 |
| 2007-05-23 | 1,002 | 1,024 | 1,002 | 1,024 | 9,600 | 1,024 |
| 2007-05-22 | 993 | 1,011 | 993 | 1,001 | 7,500 | 1,001 |
| 2007-05-21 | 997 | 1,015 | 994 | 1,004 | 10,600 | 1,004 |
| 2007-05-18 | 1,035 | 1,036 | 970 | 987 | 26,600 | 987 |
| 2007-05-17 | 1,019 | 1,052 | 1,019 | 1,035 | 7,000 | 1,035 |
| 2007-05-16 | 1,021 | 1,029 | 1,018 | 1,018 | 4,900 | 1,018 |
| 2007-05-15 | 1,041 | 1,042 | 1,021 | 1,025 | 8,400 | 1,025 |
| 2007-05-14 | 1,042 | 1,055 | 1,041 | 1,046 | 12,300 | 1,046 |
| 2007-05-11 | 1,045 | 1,049 | 1,038 | 1,047 | 19,600 | 1,047 |
| 2007-05-10 | 1,046 | 1,048 | 1,033 | 1,037 | 13,700 | 1,037 |
| 2007-05-09 | 1,030 | 1,046 | 1,030 | 1,038 | 7,500 | 1,038 |
| 2007-05-08 | 1,044 | 1,046 | 1,030 | 1,036 | 7,800 | 1,036 |
| 2007-05-07 | 1,041 | 1,050 | 1,041 | 1,049 | 5,000 | 1,049 |
| 2007-05-02 | 1,021 | 1,037 | 1,020 | 1,037 | 6,200 | 1,037 |
| 2007-05-01 | 1,049 | 1,049 | 1,026 | 1,026 | 7,500 | 1,026 |
| 2007-04-27 | 1,040 | 1,040 | 1,026 | 1,040 | 5,200 | 1,040 |
| 2007-04-26 | 1,005 | 1,021 | 1,005 | 1,021 | 8,200 | 1,021 |
| 2007-04-25 | 1,012 | 1,012 | 1,005 | 1,010 | 7,200 | 1,010 |
| 2007-04-24 | 1,011 | 1,023 | 1,005 | 1,022 | 6,300 | 1,022 |
| 2007-04-23 | 1,048 | 1,050 | 1,010 | 1,015 | 20,600 | 1,015 |
| 2007-04-20 | 1,026 | 1,026 | 1,003 | 1,010 | 11,700 | 1,010 |
| 2007-04-19 | 1,048 | 1,048 | 998 | 1,016 | 41,500 | 1,016 |
| 2007-04-18 | 1,060 | 1,064 | 1,040 | 1,046 | 13,300 | 1,046 |
| 2007-04-17 | 1,041 | 1,062 | 1,040 | 1,046 | 36,600 | 1,046 |
| 2007-04-16 | 1,023 | 1,045 | 1,023 | 1,035 | 7,400 | 1,035 |
| 2007-04-13 | 1,030 | 1,034 | 1,019 | 1,021 | 12,900 | 1,021 |
| 2007-04-12 | 1,029 | 1,029 | 1,017 | 1,027 | 11,700 | 1,027 |
| 2007-04-11 | 1,037 | 1,039 | 1,030 | 1,031 | 7,900 | 1,031 |
| 2007-04-10 | 1,043 | 1,043 | 1,026 | 1,039 | 6,700 | 1,039 |
| 2007-04-09 | 1,033 | 1,046 | 1,033 | 1,043 | 10,500 | 1,043 |
| 2007-04-06 | 1,059 | 1,060 | 1,046 | 1,047 | 10,100 | 1,047 |
| 2007-04-05 | 1,048 | 1,059 | 1,041 | 1,055 | 12,400 | 1,055 |
| 2007-04-04 | 1,050 | 1,051 | 1,040 | 1,048 | 13,000 | 1,048 |
| 2007-04-03 | 1,060 | 1,060 | 1,010 | 1,020 | 33,800 | 1,020 |
| 2007-04-02 | 1,082 | 1,089 | 1,052 | 1,052 | 16,900 | 1,052 |
| 2007-03-30 | 1,097 | 1,110 | 1,080 | 1,082 | 18,700 | 1,082 |
| 2007-03-29 | 1,090 | 1,096 | 1,085 | 1,092 | 10,200 | 1,092 |
| 2007-03-28 | 1,123 | 1,123 | 1,094 | 1,106 | 15,100 | 1,106 |
| 2007-03-27 | 1,102 | 1,110 | 1,089 | 1,099 | 27,700 | 1,099 |
| 2007-03-26 | 1,131 | 1,140 | 1,120 | 1,132 | 9,600 | 1,132 |
| 2007-03-23 | 1,129 | 1,130 | 1,121 | 1,130 | 5,000 | 1,130 |
| 2007-03-22 | 1,131 | 1,131 | 1,121 | 1,124 | 3,100 | 1,124 |
| 2007-03-20 | 1,127 | 1,150 | 1,111 | 1,111 | 9,800 | 1,111 |
| 2007-03-19 | 1,114 | 1,125 | 1,114 | 1,119 | 4,500 | 1,119 |
| 2007-03-16 | 1,138 | 1,140 | 1,113 | 1,113 | 12,800 | 1,113 |
| 2007-03-15 | 1,115 | 1,139 | 1,115 | 1,132 | 7,600 | 1,132 |
| 2007-03-14 | 1,138 | 1,140 | 1,121 | 1,124 | 16,000 | 1,124 |
| 2007-03-13 | 1,164 | 1,166 | 1,155 | 1,155 | 5,900 | 1,155 |
| 2007-03-12 | 1,155 | 1,164 | 1,149 | 1,155 | 23,400 | 1,155 |
| 2007-03-09 | 1,117 | 1,159 | 1,117 | 1,135 | 23,300 | 1,135 |
| 2007-03-08 | 1,101 | 1,122 | 1,101 | 1,122 | 3,700 | 1,122 |
| 2007-03-07 | 1,103 | 1,120 | 1,100 | 1,100 | 19,300 | 1,100 |
| 2007-03-06 | 1,086 | 1,099 | 1,086 | 1,098 | 14,200 | 1,098 |
| 2007-03-05 | 1,104 | 1,105 | 1,079 | 1,086 | 25,000 | 1,086 |
| 2007-03-02 | 1,138 | 1,141 | 1,122 | 1,122 | 24,500 | 1,122 |
| 2007-03-01 | 1,142 | 1,156 | 1,133 | 1,140 | 27,800 | 1,140 |
| 2007-02-28 | 1,135 | 1,154 | 1,120 | 1,149 | 28,400 | 1,149 |
| 2007-02-27 | 1,174 | 1,190 | 1,165 | 1,190 | 17,300 | 1,190 |
| 2007-02-26 | 1,181 | 1,193 | 1,175 | 1,176 | 17,100 | 1,176 |
| 2007-02-23 | 1,163 | 1,180 | 1,162 | 1,180 | 15,700 | 1,180 |
| 2007-02-22 | 1,159 | 1,170 | 1,156 | 1,162 | 17,200 | 1,162 |
| 2007-02-21 | 1,147 | 1,159 | 1,147 | 1,155 | 21,800 | 1,155 |
| 2007-02-20 | 1,153 | 1,154 | 1,146 | 1,146 | 9,000 | 1,146 |
| 2007-02-19 | 1,145 | 1,154 | 1,140 | 1,141 | 14,900 | 1,141 |
| 2007-02-16 | 1,157 | 1,157 | 1,132 | 1,139 | 12,000 | 1,139 |
| 2007-02-15 | 1,158 | 1,168 | 1,140 | 1,158 | 15,200 | 1,158 |
| 2007-02-14 | 1,160 | 1,168 | 1,156 | 1,156 | 15,100 | 1,156 |
| 2007-02-13 | 1,139 | 1,165 | 1,139 | 1,158 | 16,700 | 1,158 |
| 2007-02-09 | 1,131 | 1,174 | 1,131 | 1,161 | 23,800 | 1,161 |
| 2007-02-08 | 1,193 | 1,194 | 1,135 | 1,150 | 40,100 | 1,150 |
| 2007-02-07 | 1,199 | 1,199 | 1,180 | 1,181 | 14,300 | 1,181 |
| 2007-02-06 | 1,185 | 1,195 | 1,174 | 1,193 | 21,100 | 1,193 |
| 2007-02-05 | 1,182 | 1,185 | 1,172 | 1,172 | 25,200 | 1,172 |
| 2007-02-02 | 1,178 | 1,181 | 1,169 | 1,169 | 24,500 | 1,169 |
| 2007-02-01 | 1,141 | 1,166 | 1,130 | 1,166 | 18,300 | 1,166 |
| 2007-01-31 | 1,155 | 1,167 | 1,131 | 1,134 | 23,800 | 1,134 |
| 2007-01-30 | 1,189 | 1,190 | 1,153 | 1,153 | 32,400 | 1,153 |
| 2007-01-29 | 1,175 | 1,199 | 1,170 | 1,172 | 23,600 | 1,172 |
| 2007-01-26 | 1,171 | 1,176 | 1,156 | 1,166 | 9,200 | 1,166 |
| 2007-01-25 | 1,184 | 1,194 | 1,157 | 1,157 | 18,300 | 1,157 |
| 2007-01-24 | 1,198 | 1,200 | 1,180 | 1,180 | 29,600 | 1,180 |
| 2007-01-23 | 1,190 | 1,208 | 1,187 | 1,193 | 18,000 | 1,193 |
| 2007-01-22 | 1,239 | 1,239 | 1,200 | 1,210 | 43,500 | 1,210 |
| 2007-01-19 | 1,169 | 1,197 | 1,154 | 1,179 | 27,300 | 1,179 |
| 2007-01-18 | 1,145 | 1,175 | 1,142 | 1,169 | 45,900 | 1,169 |
| 2007-01-17 | 1,124 | 1,140 | 1,104 | 1,133 | 20,900 | 1,133 |
| 2007-01-16 | 1,135 | 1,140 | 1,128 | 1,128 | 14,900 | 1,128 |
| 2007-01-15 | 1,130 | 1,140 | 1,126 | 1,135 | 13,300 | 1,135 |
| 2007-01-12 | 1,101 | 1,126 | 1,101 | 1,115 | 15,800 | 1,115 |
| 2007-01-11 | 1,120 | 1,120 | 1,093 | 1,096 | 17,100 | 1,096 |
| 2007-01-10 | 1,126 | 1,139 | 1,101 | 1,111 | 15,000 | 1,111 |
| 2007-01-09 | 1,125 | 1,146 | 1,124 | 1,124 | 7,900 | 1,124 |
| 2007-01-05 | 1,154 | 1,154 | 1,116 | 1,126 | 12,400 | 1,126 |
| 2007-01-04 | 1,155 | 1,162 | 1,150 | 1,151 | 10,000 | 1,151 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-03-26]1株→1.1株
