1377 (株)サカタのタネ 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 | 1,477 | 1,478 | 1,466 | 1,467 | 32,200 | 1,467 |
| 2007-12-27 | 1,485 | 1,492 | 1,479 | 1,487 | 46,700 | 1,487 |
| 2007-12-26 | 1,493 | 1,493 | 1,477 | 1,482 | 49,800 | 1,482 |
| 2007-12-25 | 1,487 | 1,499 | 1,473 | 1,476 | 45,100 | 1,476 |
| 2007-12-21 | 1,480 | 1,484 | 1,474 | 1,480 | 47,600 | 1,480 |
| 2007-12-20 | 1,507 | 1,507 | 1,475 | 1,480 | 62,200 | 1,480 |
| 2007-12-19 | 1,489 | 1,500 | 1,489 | 1,492 | 59,400 | 1,492 |
| 2007-12-18 | 1,488 | 1,510 | 1,487 | 1,506 | 48,200 | 1,506 |
| 2007-12-17 | 1,512 | 1,517 | 1,490 | 1,494 | 55,500 | 1,494 |
| 2007-12-14 | 1,511 | 1,536 | 1,511 | 1,531 | 65,000 | 1,531 |
| 2007-12-13 | 1,531 | 1,552 | 1,520 | 1,525 | 52,800 | 1,525 |
| 2007-12-12 | 1,548 | 1,553 | 1,538 | 1,553 | 72,600 | 1,553 |
| 2007-12-11 | 1,543 | 1,553 | 1,541 | 1,546 | 61,900 | 1,546 |
| 2007-12-10 | 1,536 | 1,543 | 1,531 | 1,536 | 34,400 | 1,536 |
| 2007-12-07 | 1,540 | 1,549 | 1,532 | 1,535 | 49,700 | 1,535 |
| 2007-12-06 | 1,532 | 1,540 | 1,519 | 1,540 | 40,000 | 1,540 |
| 2007-12-05 | 1,501 | 1,532 | 1,501 | 1,532 | 39,000 | 1,532 |
| 2007-12-04 | 1,531 | 1,534 | 1,516 | 1,518 | 57,400 | 1,518 |
| 2007-12-03 | 1,533 | 1,543 | 1,493 | 1,531 | 73,400 | 1,531 |
| 2007-11-30 | 1,522 | 1,528 | 1,508 | 1,528 | 65,900 | 1,528 |
| 2007-11-29 | 1,533 | 1,538 | 1,511 | 1,517 | 98,000 | 1,517 |
| 2007-11-28 | 1,524 | 1,536 | 1,504 | 1,535 | 49,100 | 1,535 |
| 2007-11-27 | 1,487 | 1,525 | 1,475 | 1,525 | 70,600 | 1,525 |
| 2007-11-26 | 1,488 | 1,514 | 1,479 | 1,507 | 53,700 | 1,507 |
| 2007-11-22 | 1,480 | 1,497 | 1,477 | 1,478 | 45,200 | 1,478 |
| 2007-11-21 | 1,508 | 1,510 | 1,477 | 1,481 | 70,100 | 1,481 |
| 2007-11-20 | 1,475 | 1,500 | 1,470 | 1,498 | 80,400 | 1,498 |
| 2007-11-19 | 1,483 | 1,483 | 1,468 | 1,475 | 33,300 | 1,475 |
| 2007-11-16 | 1,490 | 1,497 | 1,466 | 1,483 | 74,000 | 1,483 |
| 2007-11-15 | 1,500 | 1,510 | 1,499 | 1,508 | 46,000 | 1,508 |
| 2007-11-14 | 1,491 | 1,500 | 1,488 | 1,498 | 49,000 | 1,498 |
| 2007-11-13 | 1,491 | 1,508 | 1,491 | 1,495 | 31,400 | 1,495 |
| 2007-11-12 | 1,500 | 1,507 | 1,490 | 1,493 | 54,700 | 1,493 |
| 2007-11-09 | 1,515 | 1,520 | 1,502 | 1,504 | 58,000 | 1,504 |
| 2007-11-08 | 1,513 | 1,523 | 1,504 | 1,508 | 36,000 | 1,508 |
| 2007-11-07 | 1,550 | 1,550 | 1,534 | 1,543 | 26,400 | 1,543 |
| 2007-11-06 | 1,518 | 1,549 | 1,502 | 1,547 | 44,300 | 1,547 |
| 2007-11-05 | 1,527 | 1,533 | 1,508 | 1,517 | 42,700 | 1,517 |
| 2007-11-02 | 1,545 | 1,545 | 1,520 | 1,534 | 33,200 | 1,534 |
| 2007-11-01 | 1,540 | 1,551 | 1,539 | 1,549 | 52,800 | 1,549 |
| 2007-10-31 | 1,506 | 1,543 | 1,505 | 1,537 | 56,000 | 1,537 |
| 2007-10-30 | 1,510 | 1,520 | 1,500 | 1,506 | 54,500 | 1,506 |
| 2007-10-29 | 1,519 | 1,522 | 1,510 | 1,520 | 40,400 | 1,520 |
| 2007-10-26 | 1,511 | 1,519 | 1,505 | 1,518 | 25,900 | 1,518 |
| 2007-10-25 | 1,497 | 1,509 | 1,494 | 1,502 | 46,100 | 1,502 |
| 2007-10-24 | 1,501 | 1,508 | 1,492 | 1,500 | 47,700 | 1,500 |
| 2007-10-23 | 1,490 | 1,524 | 1,490 | 1,512 | 35,900 | 1,512 |
| 2007-10-22 | 1,495 | 1,517 | 1,495 | 1,510 | 33,000 | 1,510 |
| 2007-10-19 | 1,530 | 1,541 | 1,521 | 1,529 | 33,700 | 1,529 |
| 2007-10-18 | 1,535 | 1,549 | 1,531 | 1,544 | 26,200 | 1,544 |
| 2007-10-17 | 1,530 | 1,543 | 1,521 | 1,527 | 38,900 | 1,527 |
| 2007-10-16 | 1,559 | 1,560 | 1,540 | 1,541 | 29,900 | 1,541 |
| 2007-10-15 | 1,543 | 1,567 | 1,543 | 1,562 | 48,200 | 1,562 |
| 2007-10-12 | 1,564 | 1,569 | 1,542 | 1,542 | 56,200 | 1,542 |
| 2007-10-11 | 1,560 | 1,568 | 1,555 | 1,568 | 54,600 | 1,568 |
| 2007-10-10 | 1,555 | 1,561 | 1,541 | 1,552 | 35,000 | 1,552 |
| 2007-10-09 | 1,550 | 1,553 | 1,541 | 1,546 | 32,700 | 1,546 |
| 2007-10-05 | 1,532 | 1,558 | 1,528 | 1,545 | 80,300 | 1,545 |
| 2007-10-04 | 1,525 | 1,541 | 1,516 | 1,529 | 31,900 | 1,529 |
| 2007-10-03 | 1,550 | 1,550 | 1,528 | 1,544 | 58,500 | 1,544 |
| 2007-10-02 | 1,550 | 1,560 | 1,543 | 1,554 | 47,200 | 1,554 |
| 2007-10-01 | 1,538 | 1,547 | 1,533 | 1,533 | 38,900 | 1,533 |
| 2007-09-28 | 1,540 | 1,550 | 1,516 | 1,547 | 40,900 | 1,547 |
| 2007-09-27 | 1,522 | 1,545 | 1,511 | 1,543 | 47,200 | 1,543 |
| 2007-09-26 | 1,518 | 1,519 | 1,498 | 1,504 | 53,800 | 1,504 |
| 2007-09-25 | 1,552 | 1,554 | 1,467 | 1,472 | 125,300 | 1,472 |
| 2007-09-21 | 1,524 | 1,560 | 1,524 | 1,560 | 32,300 | 1,560 |
| 2007-09-20 | 1,575 | 1,575 | 1,535 | 1,553 | 36,900 | 1,553 |
| 2007-09-19 | 1,553 | 1,574 | 1,530 | 1,561 | 52,600 | 1,561 |
| 2007-09-18 | 1,532 | 1,540 | 1,522 | 1,523 | 39,200 | 1,523 |
| 2007-09-14 | 1,550 | 1,569 | 1,540 | 1,552 | 134,200 | 1,552 |
| 2007-09-13 | 1,527 | 1,531 | 1,512 | 1,518 | 43,500 | 1,518 |
| 2007-09-12 | 1,522 | 1,539 | 1,518 | 1,526 | 51,600 | 1,526 |
| 2007-09-11 | 1,528 | 1,535 | 1,507 | 1,518 | 73,200 | 1,518 |
| 2007-09-10 | 1,500 | 1,539 | 1,500 | 1,532 | 73,600 | 1,532 |
| 2007-09-07 | 1,500 | 1,536 | 1,500 | 1,536 | 75,300 | 1,536 |
| 2007-09-06 | 1,490 | 1,521 | 1,488 | 1,507 | 47,000 | 1,507 |
| 2007-09-05 | 1,533 | 1,540 | 1,505 | 1,529 | 70,700 | 1,529 |
| 2007-09-04 | 1,547 | 1,557 | 1,540 | 1,549 | 55,700 | 1,549 |
| 2007-09-03 | 1,529 | 1,550 | 1,525 | 1,547 | 67,500 | 1,547 |
| 2007-08-31 | 1,513 | 1,525 | 1,511 | 1,525 | 47,800 | 1,525 |
| 2007-08-30 | 1,500 | 1,508 | 1,500 | 1,505 | 46,200 | 1,505 |
| 2007-08-29 | 1,476 | 1,495 | 1,471 | 1,494 | 87,800 | 1,494 |
| 2007-08-28 | 1,482 | 1,490 | 1,470 | 1,485 | 37,700 | 1,485 |
| 2007-08-27 | 1,490 | 1,491 | 1,472 | 1,474 | 39,600 | 1,474 |
| 2007-08-24 | 1,451 | 1,459 | 1,445 | 1,455 | 48,600 | 1,455 |
| 2007-08-23 | 1,450 | 1,468 | 1,448 | 1,465 | 85,000 | 1,465 |
| 2007-08-22 | 1,455 | 1,462 | 1,444 | 1,458 | 47,100 | 1,458 |
| 2007-08-21 | 1,463 | 1,484 | 1,459 | 1,460 | 120,100 | 1,460 |
| 2007-08-20 | 1,465 | 1,491 | 1,454 | 1,460 | 133,400 | 1,460 |
| 2007-08-17 | 1,465 | 1,476 | 1,450 | 1,451 | 197,100 | 1,451 |
| 2007-08-16 | 1,483 | 1,487 | 1,465 | 1,473 | 70,900 | 1,473 |
| 2007-08-15 | 1,491 | 1,510 | 1,483 | 1,486 | 54,000 | 1,486 |
| 2007-08-14 | 1,504 | 1,510 | 1,483 | 1,490 | 89,300 | 1,490 |
| 2007-08-13 | 1,560 | 1,565 | 1,502 | 1,504 | 117,100 | 1,504 |
| 2007-08-10 | 1,550 | 1,590 | 1,530 | 1,579 | 178,100 | 1,579 |
| 2007-08-09 | 1,520 | 1,576 | 1,519 | 1,558 | 223,000 | 1,558 |
| 2007-08-08 | 1,497 | 1,516 | 1,497 | 1,513 | 54,700 | 1,513 |
| 2007-08-07 | 1,497 | 1,520 | 1,494 | 1,496 | 77,100 | 1,496 |
| 2007-08-06 | 1,479 | 1,510 | 1,479 | 1,496 | 85,800 | 1,496 |
| 2007-08-03 | 1,467 | 1,490 | 1,459 | 1,485 | 128,500 | 1,485 |
| 2007-08-02 | 1,467 | 1,478 | 1,441 | 1,456 | 95,200 | 1,456 |
| 2007-08-01 | 1,455 | 1,467 | 1,441 | 1,452 | 175,000 | 1,452 |
| 2007-07-31 | 1,485 | 1,486 | 1,452 | 1,462 | 82,800 | 1,462 |
| 2007-07-30 | 1,460 | 1,469 | 1,440 | 1,465 | 79,000 | 1,465 |
| 2007-07-27 | 1,499 | 1,500 | 1,462 | 1,478 | 101,700 | 1,478 |
| 2007-07-26 | 1,529 | 1,535 | 1,505 | 1,505 | 84,900 | 1,505 |
| 2007-07-25 | 1,550 | 1,550 | 1,525 | 1,534 | 56,900 | 1,534 |
| 2007-07-24 | 1,552 | 1,556 | 1,531 | 1,554 | 71,300 | 1,554 |
| 2007-07-23 | 1,584 | 1,587 | 1,540 | 1,554 | 164,300 | 1,554 |
| 2007-07-20 | 1,619 | 1,624 | 1,605 | 1,605 | 73,700 | 1,605 |
| 2007-07-19 | 1,600 | 1,620 | 1,598 | 1,613 | 127,500 | 1,613 |
| 2007-07-18 | 1,595 | 1,600 | 1,581 | 1,596 | 139,400 | 1,596 |
| 2007-07-17 | 1,531 | 1,605 | 1,530 | 1,598 | 302,500 | 1,598 |
| 2007-07-13 | 1,537 | 1,546 | 1,530 | 1,531 | 44,100 | 1,531 |
| 2007-07-12 | 1,535 | 1,550 | 1,530 | 1,536 | 35,600 | 1,536 |
| 2007-07-11 | 1,545 | 1,557 | 1,538 | 1,542 | 44,200 | 1,542 |
| 2007-07-10 | 1,535 | 1,559 | 1,535 | 1,558 | 48,700 | 1,558 |
| 2007-07-09 | 1,552 | 1,567 | 1,552 | 1,560 | 35,800 | 1,560 |
| 2007-07-06 | 1,555 | 1,555 | 1,537 | 1,551 | 35,400 | 1,551 |
| 2007-07-05 | 1,550 | 1,565 | 1,547 | 1,565 | 40,100 | 1,565 |
| 2007-07-04 | 1,561 | 1,565 | 1,552 | 1,557 | 36,300 | 1,557 |
| 2007-07-03 | 1,572 | 1,572 | 1,551 | 1,564 | 54,300 | 1,564 |
| 2007-07-02 | 1,560 | 1,577 | 1,545 | 1,573 | 98,600 | 1,573 |
| 2007-06-29 | 1,552 | 1,560 | 1,535 | 1,535 | 76,500 | 1,535 |
| 2007-06-28 | 1,548 | 1,565 | 1,533 | 1,553 | 54,500 | 1,553 |
| 2007-06-27 | 1,543 | 1,549 | 1,530 | 1,542 | 64,400 | 1,542 |
| 2007-06-26 | 1,530 | 1,554 | 1,507 | 1,543 | 130,300 | 1,543 |
| 2007-06-25 | 1,510 | 1,520 | 1,506 | 1,506 | 58,400 | 1,506 |
| 2007-06-22 | 1,530 | 1,530 | 1,514 | 1,515 | 51,800 | 1,515 |
| 2007-06-21 | 1,524 | 1,536 | 1,512 | 1,532 | 62,800 | 1,532 |
| 2007-06-20 | 1,540 | 1,540 | 1,515 | 1,522 | 69,300 | 1,522 |
| 2007-06-19 | 1,517 | 1,521 | 1,512 | 1,518 | 41,000 | 1,518 |
| 2007-06-18 | 1,510 | 1,528 | 1,507 | 1,521 | 64,600 | 1,521 |
| 2007-06-15 | 1,515 | 1,517 | 1,502 | 1,506 | 54,200 | 1,506 |
| 2007-06-14 | 1,507 | 1,524 | 1,507 | 1,518 | 57,200 | 1,518 |
| 2007-06-13 | 1,517 | 1,517 | 1,502 | 1,507 | 76,400 | 1,507 |
| 2007-06-12 | 1,534 | 1,540 | 1,520 | 1,530 | 88,400 | 1,530 |
| 2007-06-11 | 1,540 | 1,550 | 1,526 | 1,531 | 62,300 | 1,531 |
| 2007-06-08 | 1,554 | 1,554 | 1,525 | 1,537 | 100,900 | 1,537 |
| 2007-06-07 | 1,530 | 1,554 | 1,522 | 1,554 | 64,600 | 1,554 |
| 2007-06-06 | 1,538 | 1,542 | 1,527 | 1,535 | 83,100 | 1,535 |
| 2007-06-05 | 1,544 | 1,555 | 1,536 | 1,555 | 98,000 | 1,555 |
| 2007-06-04 | 1,532 | 1,547 | 1,528 | 1,543 | 59,300 | 1,543 |
| 2007-06-01 | 1,546 | 1,549 | 1,526 | 1,526 | 70,000 | 1,526 |
| 2007-05-31 | 1,537 | 1,545 | 1,528 | 1,544 | 57,200 | 1,544 |
| 2007-05-30 | 1,542 | 1,545 | 1,529 | 1,537 | 95,600 | 1,537 |
| 2007-05-29 | 1,549 | 1,550 | 1,540 | 1,547 | 34,300 | 1,547 |
| 2007-05-28 | 1,513 | 1,555 | 1,513 | 1,554 | 77,300 | 1,554 |
| 2007-05-25 | 1,566 | 1,574 | 1,545 | 1,558 | 80,400 | 1,558 |
| 2007-05-24 | 1,579 | 1,579 | 1,566 | 1,575 | 29,600 | 1,575 |
| 2007-05-23 | 1,542 | 1,581 | 1,542 | 1,579 | 76,600 | 1,579 |
| 2007-05-22 | 1,569 | 1,570 | 1,543 | 1,566 | 89,800 | 1,566 |
| 2007-05-21 | 1,565 | 1,577 | 1,557 | 1,570 | 56,300 | 1,570 |
| 2007-05-18 | 1,591 | 1,594 | 1,579 | 1,579 | 60,000 | 1,579 |
| 2007-05-17 | 1,593 | 1,599 | 1,589 | 1,592 | 78,000 | 1,592 |
| 2007-05-16 | 1,587 | 1,596 | 1,586 | 1,593 | 71,300 | 1,593 |
| 2007-05-15 | 1,590 | 1,596 | 1,582 | 1,587 | 77,600 | 1,587 |
| 2007-05-14 | 1,580 | 1,594 | 1,580 | 1,586 | 77,200 | 1,586 |
| 2007-05-11 | 1,580 | 1,580 | 1,561 | 1,575 | 67,000 | 1,575 |
| 2007-05-10 | 1,571 | 1,583 | 1,570 | 1,581 | 108,300 | 1,581 |
| 2007-05-09 | 1,560 | 1,569 | 1,557 | 1,567 | 62,700 | 1,567 |
| 2007-05-08 | 1,550 | 1,558 | 1,545 | 1,556 | 72,200 | 1,556 |
| 2007-05-07 | 1,542 | 1,553 | 1,540 | 1,552 | 47,000 | 1,552 |
| 2007-05-02 | 1,540 | 1,543 | 1,523 | 1,539 | 42,400 | 1,539 |
| 2007-05-01 | 1,542 | 1,550 | 1,534 | 1,540 | 41,700 | 1,540 |
| 2007-04-27 | 1,533 | 1,552 | 1,533 | 1,539 | 56,900 | 1,539 |
| 2007-04-26 | 1,525 | 1,549 | 1,522 | 1,542 | 72,200 | 1,542 |
| 2007-04-25 | 1,523 | 1,524 | 1,515 | 1,520 | 43,300 | 1,520 |
| 2007-04-24 | 1,504 | 1,527 | 1,501 | 1,522 | 43,400 | 1,522 |
| 2007-04-23 | 1,513 | 1,513 | 1,481 | 1,503 | 80,000 | 1,503 |
| 2007-04-20 | 1,501 | 1,514 | 1,498 | 1,511 | 43,100 | 1,511 |
| 2007-04-19 | 1,526 | 1,526 | 1,500 | 1,507 | 49,000 | 1,507 |
| 2007-04-18 | 1,525 | 1,534 | 1,521 | 1,525 | 77,600 | 1,525 |
| 2007-04-17 | 1,532 | 1,542 | 1,514 | 1,531 | 92,200 | 1,531 |
| 2007-04-16 | 1,511 | 1,544 | 1,511 | 1,530 | 66,100 | 1,530 |
| 2007-04-13 | 1,534 | 1,544 | 1,514 | 1,515 | 56,900 | 1,515 |
| 2007-04-12 | 1,555 | 1,555 | 1,526 | 1,531 | 66,300 | 1,531 |
| 2007-04-11 | 1,518 | 1,555 | 1,517 | 1,550 | 151,300 | 1,550 |
| 2007-04-10 | 1,500 | 1,517 | 1,492 | 1,511 | 109,700 | 1,511 |
| 2007-04-09 | 1,476 | 1,506 | 1,475 | 1,500 | 114,600 | 1,500 |
| 2007-04-06 | 1,471 | 1,495 | 1,471 | 1,477 | 84,400 | 1,477 |
| 2007-04-05 | 1,470 | 1,481 | 1,465 | 1,479 | 39,400 | 1,479 |
| 2007-04-04 | 1,434 | 1,485 | 1,434 | 1,478 | 174,100 | 1,478 |
| 2007-04-03 | 1,470 | 1,470 | 1,452 | 1,454 | 59,500 | 1,454 |
| 2007-04-02 | 1,464 | 1,473 | 1,460 | 1,460 | 81,500 | 1,460 |
| 2007-03-30 | 1,460 | 1,472 | 1,460 | 1,464 | 38,500 | 1,464 |
| 2007-03-29 | 1,456 | 1,467 | 1,452 | 1,461 | 48,300 | 1,461 |
| 2007-03-28 | 1,460 | 1,468 | 1,457 | 1,460 | 55,600 | 1,460 |
| 2007-03-27 | 1,475 | 1,475 | 1,456 | 1,459 | 53,800 | 1,459 |
| 2007-03-26 | 1,467 | 1,477 | 1,467 | 1,476 | 41,700 | 1,476 |
| 2007-03-23 | 1,476 | 1,478 | 1,463 | 1,477 | 61,100 | 1,477 |
| 2007-03-22 | 1,466 | 1,477 | 1,466 | 1,476 | 78,400 | 1,476 |
| 2007-03-20 | 1,462 | 1,472 | 1,462 | 1,464 | 56,700 | 1,464 |
| 2007-03-19 | 1,456 | 1,460 | 1,446 | 1,456 | 64,400 | 1,456 |
| 2007-03-16 | 1,448 | 1,456 | 1,441 | 1,449 | 83,800 | 1,449 |
| 2007-03-15 | 1,439 | 1,442 | 1,434 | 1,439 | 67,700 | 1,439 |
| 2007-03-14 | 1,437 | 1,443 | 1,420 | 1,427 | 114,800 | 1,427 |
| 2007-03-13 | 1,450 | 1,460 | 1,445 | 1,447 | 59,800 | 1,447 |
| 2007-03-12 | 1,439 | 1,446 | 1,435 | 1,445 | 32,400 | 1,445 |
| 2007-03-09 | 1,430 | 1,445 | 1,428 | 1,433 | 110,000 | 1,433 |
| 2007-03-08 | 1,424 | 1,450 | 1,413 | 1,447 | 60,900 | 1,447 |
| 2007-03-07 | 1,432 | 1,436 | 1,422 | 1,423 | 62,700 | 1,423 |
| 2007-03-06 | 1,400 | 1,419 | 1,400 | 1,414 | 92,200 | 1,414 |
| 2007-03-05 | 1,420 | 1,421 | 1,401 | 1,401 | 139,100 | 1,401 |
| 2007-03-02 | 1,440 | 1,440 | 1,422 | 1,422 | 114,300 | 1,422 |
| 2007-03-01 | 1,448 | 1,450 | 1,430 | 1,439 | 137,600 | 1,439 |
| 2007-02-28 | 1,421 | 1,440 | 1,421 | 1,438 | 110,600 | 1,438 |
| 2007-02-27 | 1,463 | 1,470 | 1,462 | 1,466 | 51,000 | 1,466 |
| 2007-02-26 | 1,480 | 1,480 | 1,461 | 1,464 | 80,200 | 1,464 |
| 2007-02-23 | 1,474 | 1,480 | 1,457 | 1,461 | 136,000 | 1,461 |
| 2007-02-22 | 1,461 | 1,476 | 1,461 | 1,474 | 65,800 | 1,474 |
| 2007-02-21 | 1,470 | 1,478 | 1,466 | 1,474 | 73,900 | 1,474 |
| 2007-02-20 | 1,472 | 1,474 | 1,465 | 1,470 | 35,100 | 1,470 |
| 2007-02-19 | 1,465 | 1,479 | 1,460 | 1,474 | 104,500 | 1,474 |
| 2007-02-16 | 1,442 | 1,465 | 1,442 | 1,462 | 105,000 | 1,462 |
| 2007-02-15 | 1,435 | 1,442 | 1,430 | 1,439 | 56,200 | 1,439 |
| 2007-02-14 | 1,431 | 1,432 | 1,425 | 1,428 | 52,100 | 1,428 |
| 2007-02-13 | 1,433 | 1,445 | 1,423 | 1,429 | 86,900 | 1,429 |
| 2007-02-09 | 1,433 | 1,438 | 1,425 | 1,428 | 70,500 | 1,428 |
| 2007-02-08 | 1,430 | 1,434 | 1,426 | 1,427 | 55,100 | 1,427 |
| 2007-02-07 | 1,432 | 1,434 | 1,425 | 1,427 | 55,900 | 1,427 |
| 2007-02-06 | 1,434 | 1,435 | 1,426 | 1,432 | 41,800 | 1,432 |
| 2007-02-05 | 1,440 | 1,440 | 1,420 | 1,425 | 122,400 | 1,425 |
| 2007-02-02 | 1,442 | 1,443 | 1,428 | 1,430 | 76,800 | 1,430 |
| 2007-02-01 | 1,438 | 1,441 | 1,425 | 1,441 | 63,600 | 1,441 |
| 2007-01-31 | 1,438 | 1,438 | 1,426 | 1,428 | 61,900 | 1,428 |
| 2007-01-30 | 1,432 | 1,436 | 1,427 | 1,430 | 41,900 | 1,430 |
| 2007-01-29 | 1,431 | 1,434 | 1,424 | 1,431 | 53,200 | 1,431 |
| 2007-01-26 | 1,430 | 1,435 | 1,425 | 1,431 | 51,800 | 1,431 |
| 2007-01-25 | 1,429 | 1,433 | 1,422 | 1,424 | 77,500 | 1,424 |
| 2007-01-24 | 1,441 | 1,445 | 1,425 | 1,429 | 120,100 | 1,429 |
| 2007-01-23 | 1,442 | 1,449 | 1,440 | 1,445 | 29,500 | 1,445 |
| 2007-01-22 | 1,448 | 1,448 | 1,440 | 1,442 | 39,700 | 1,442 |
| 2007-01-19 | 1,441 | 1,450 | 1,441 | 1,444 | 30,000 | 1,444 |
| 2007-01-18 | 1,441 | 1,450 | 1,441 | 1,443 | 30,700 | 1,443 |
| 2007-01-17 | 1,448 | 1,456 | 1,440 | 1,447 | 42,500 | 1,447 |
| 2007-01-16 | 1,455 | 1,465 | 1,445 | 1,447 | 52,800 | 1,447 |
| 2007-01-15 | 1,442 | 1,474 | 1,442 | 1,460 | 67,700 | 1,460 |
| 2007-01-12 | 1,434 | 1,454 | 1,430 | 1,447 | 50,700 | 1,447 |
| 2007-01-11 | 1,431 | 1,446 | 1,421 | 1,427 | 68,400 | 1,427 |
| 2007-01-10 | 1,450 | 1,455 | 1,415 | 1,418 | 190,300 | 1,418 |
| 2007-01-09 | 1,457 | 1,465 | 1,450 | 1,461 | 45,000 | 1,461 |
| 2007-01-05 | 1,463 | 1,463 | 1,448 | 1,448 | 45,300 | 1,448 |
| 2007-01-04 | 1,458 | 1,466 | 1,455 | 1,464 | 25,300 | 1,464 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
