1911 住友林業(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 | 812 | 817 | 801 | 812 | 31,000 | 812 |
| 2007-12-27 | 806 | 819 | 800 | 812 | 17,000 | 812 |
| 2007-12-26 | 799 | 800 | 793 | 798 | 14,000 | 798 |
| 2007-12-25 | 756 | 791 | 756 | 789 | 19,000 | 789 |
| 2007-12-21 | 770 | 779 | 760 | 776 | 53,000 | 776 |
| 2007-12-20 | 786 | 786 | 760 | 761 | 78,000 | 761 |
| 2007-12-19 | 771 | 794 | 771 | 776 | 36,000 | 776 |
| 2007-12-18 | 779 | 804 | 774 | 791 | 25,000 | 791 |
| 2007-12-17 | 812 | 826 | 783 | 788 | 45,000 | 788 |
| 2007-12-14 | 817 | 817 | 797 | 800 | 177,000 | 800 |
| 2007-12-13 | 844 | 846 | 820 | 820 | 50,000 | 820 |
| 2007-12-12 | 833 | 858 | 831 | 844 | 65,000 | 844 |
| 2007-12-11 | 877 | 877 | 853 | 853 | 30,000 | 853 |
| 2007-12-10 | 892 | 892 | 860 | 860 | 95,000 | 860 |
| 2007-12-07 | 845 | 860 | 845 | 858 | 37,000 | 858 |
| 2007-12-06 | 825 | 841 | 819 | 841 | 45,000 | 841 |
| 2007-12-05 | 792 | 822 | 792 | 822 | 35,000 | 822 |
| 2007-12-04 | 817 | 819 | 793 | 793 | 23,000 | 793 |
| 2007-12-03 | 821 | 821 | 789 | 807 | 25,000 | 807 |
| 2007-11-30 | 805 | 825 | 805 | 811 | 42,000 | 811 |
| 2007-11-29 | 808 | 809 | 790 | 805 | 93,000 | 805 |
| 2007-11-28 | 812 | 812 | 793 | 798 | 27,000 | 798 |
| 2007-11-27 | 793 | 813 | 775 | 812 | 34,000 | 812 |
| 2007-11-26 | 814 | 825 | 801 | 803 | 45,000 | 803 |
| 2007-11-22 | 765 | 785 | 762 | 765 | 32,000 | 765 |
| 2007-11-21 | 790 | 790 | 785 | 785 | 5,000 | 785 |
| 2007-11-20 | 756 | 790 | 748 | 788 | 58,000 | 788 |
| 2007-11-19 | 754 | 763 | 741 | 760 | 33,000 | 760 |
| 2007-11-16 | 789 | 792 | 762 | 778 | 33,000 | 778 |
| 2007-11-15 | 800 | 800 | 789 | 789 | 17,000 | 789 |
| 2007-11-14 | 770 | 781 | 755 | 774 | 33,000 | 774 |
| 2007-11-13 | 744 | 769 | 744 | 750 | 54,000 | 750 |
| 2007-11-12 | 729 | 736 | 701 | 736 | 32,000 | 736 |
| 2007-11-09 | 757 | 757 | 732 | 734 | 72,000 | 734 |
| 2007-11-08 | 747 | 757 | 743 | 757 | 27,000 | 757 |
| 2007-11-07 | 804 | 804 | 766 | 777 | 37,000 | 777 |
| 2007-11-06 | 808 | 810 | 796 | 803 | 59,000 | 803 |
| 2007-11-05 | 823 | 823 | 810 | 810 | 21,000 | 810 |
| 2007-11-02 | 839 | 839 | 813 | 821 | 61,000 | 821 |
| 2007-11-01 | 861 | 872 | 844 | 846 | 65,000 | 846 |
| 2007-10-31 | 900 | 900 | 855 | 891 | 27,000 | 891 |
| 2007-10-30 | 850 | 923 | 845 | 917 | 32,000 | 917 |
| 2007-10-29 | 840 | 859 | 840 | 858 | 29,000 | 858 |
| 2007-10-26 | 837 | 837 | 822 | 830 | 16,000 | 830 |
| 2007-10-25 | 829 | 833 | 825 | 833 | 11,000 | 833 |
| 2007-10-24 | 852 | 852 | 832 | 836 | 20,000 | 836 |
| 2007-10-23 | 842 | 856 | 842 | 852 | 25,000 | 852 |
| 2007-10-22 | 824 | 835 | 822 | 832 | 36,000 | 832 |
| 2007-10-19 | 845 | 845 | 831 | 838 | 65,000 | 838 |
| 2007-10-18 | 849 | 851 | 835 | 844 | 56,000 | 844 |
| 2007-10-17 | 866 | 866 | 844 | 848 | 73,000 | 848 |
| 2007-10-16 | 895 | 895 | 866 | 866 | 49,000 | 866 |
| 2007-10-15 | 893 | 893 | 882 | 888 | 32,000 | 888 |
| 2007-10-12 | 904 | 905 | 883 | 883 | 66,000 | 883 |
| 2007-10-11 | 915 | 925 | 900 | 914 | 54,000 | 914 |
| 2007-10-10 | 925 | 925 | 917 | 919 | 10,000 | 919 |
| 2007-10-09 | 929 | 937 | 925 | 925 | 12,000 | 925 |
| 2007-10-05 | 954 | 954 | 926 | 926 | 51,000 | 926 |
| 2007-10-04 | 936 | 952 | 936 | 946 | 32,000 | 946 |
| 2007-10-03 | 943 | 947 | 927 | 934 | 46,000 | 934 |
| 2007-10-02 | 936 | 936 | 926 | 930 | 26,000 | 930 |
| 2007-10-01 | 950 | 950 | 920 | 933 | 28,000 | 933 |
| 2007-09-28 | 949 | 949 | 917 | 944 | 31,000 | 944 |
| 2007-09-27 | 901 | 928 | 901 | 922 | 35,000 | 922 |
| 2007-09-26 | 886 | 893 | 878 | 893 | 45,000 | 893 |
| 2007-09-25 | 902 | 902 | 874 | 886 | 13,000 | 886 |
| 2007-09-21 | 926 | 926 | 893 | 894 | 17,000 | 894 |
| 2007-09-20 | 969 | 969 | 930 | 936 | 42,000 | 936 |
| 2007-09-19 | 954 | 960 | 946 | 959 | 71,000 | 959 |
| 2007-09-18 | 955 | 955 | 916 | 934 | 16,000 | 934 |
| 2007-09-14 | 936 | 949 | 931 | 945 | 192,000 | 945 |
| 2007-09-13 | 966 | 966 | 941 | 946 | 12,000 | 946 |
| 2007-09-12 | 975 | 976 | 951 | 956 | 21,000 | 956 |
| 2007-09-11 | 971 | 990 | 962 | 982 | 42,000 | 982 |
| 2007-09-10 | 952 | 980 | 942 | 968 | 46,000 | 968 |
| 2007-09-07 | 987 | 992 | 980 | 992 | 23,000 | 992 |
| 2007-09-06 | 996 | 997 | 980 | 997 | 39,000 | 997 |
| 2007-09-05 | 1,023 | 1,023 | 995 | 996 | 39,000 | 996 |
| 2007-09-04 | 1,023 | 1,038 | 1,023 | 1,023 | 27,000 | 1,023 |
| 2007-09-03 | 1,039 | 1,039 | 1,014 | 1,017 | 7,000 | 1,017 |
| 2007-08-31 | 1,040 | 1,040 | 1,014 | 1,030 | 34,000 | 1,030 |
| 2007-08-30 | 1,021 | 1,025 | 1,010 | 1,021 | 15,000 | 1,021 |
| 2007-08-29 | 1,030 | 1,033 | 1,020 | 1,033 | 29,000 | 1,033 |
| 2007-08-28 | 1,044 | 1,047 | 1,040 | 1,045 | 15,000 | 1,045 |
| 2007-08-27 | 1,060 | 1,060 | 1,035 | 1,036 | 16,000 | 1,036 |
| 2007-08-24 | 1,050 | 1,058 | 1,033 | 1,040 | 19,000 | 1,040 |
| 2007-08-23 | 1,023 | 1,070 | 1,023 | 1,070 | 39,000 | 1,070 |
| 2007-08-22 | 1,011 | 1,035 | 1,011 | 1,021 | 35,000 | 1,021 |
| 2007-08-21 | 1,005 | 1,015 | 985 | 1,010 | 54,000 | 1,010 |
| 2007-08-20 | 1,049 | 1,049 | 1,001 | 1,002 | 58,000 | 1,002 |
| 2007-08-17 | 1,021 | 1,035 | 998 | 999 | 97,000 | 999 |
| 2007-08-16 | 1,049 | 1,064 | 1,026 | 1,047 | 60,000 | 1,047 |
| 2007-08-15 | 1,067 | 1,071 | 1,053 | 1,064 | 44,000 | 1,064 |
| 2007-08-14 | 1,091 | 1,113 | 1,091 | 1,109 | 13,000 | 1,109 |
| 2007-08-13 | 1,140 | 1,162 | 1,112 | 1,119 | 53,000 | 1,119 |
| 2007-08-10 | 1,049 | 1,061 | 1,012 | 1,060 | 58,000 | 1,060 |
| 2007-08-09 | 1,054 | 1,089 | 1,011 | 1,069 | 110,000 | 1,069 |
| 2007-08-08 | 1,048 | 1,069 | 1,046 | 1,049 | 31,000 | 1,049 |
| 2007-08-07 | 1,109 | 1,109 | 1,044 | 1,048 | 49,000 | 1,048 |
| 2007-08-06 | 1,075 | 1,090 | 1,073 | 1,089 | 42,000 | 1,089 |
| 2007-08-03 | 1,087 | 1,088 | 1,063 | 1,088 | 39,000 | 1,088 |
| 2007-08-02 | 1,071 | 1,078 | 1,050 | 1,078 | 71,000 | 1,078 |
| 2007-08-01 | 1,071 | 1,091 | 1,046 | 1,055 | 66,000 | 1,055 |
| 2007-07-31 | 1,110 | 1,113 | 1,095 | 1,113 | 59,000 | 1,113 |
| 2007-07-30 | 1,097 | 1,129 | 1,097 | 1,126 | 40,000 | 1,126 |
| 2007-07-27 | 1,094 | 1,126 | 1,090 | 1,117 | 50,000 | 1,117 |
| 2007-07-26 | 1,162 | 1,173 | 1,151 | 1,161 | 45,000 | 1,161 |
| 2007-07-25 | 1,175 | 1,179 | 1,161 | 1,164 | 67,000 | 1,164 |
| 2007-07-24 | 1,176 | 1,201 | 1,176 | 1,195 | 36,000 | 1,195 |
| 2007-07-23 | 1,170 | 1,183 | 1,164 | 1,179 | 44,000 | 1,179 |
| 2007-07-20 | 1,224 | 1,224 | 1,200 | 1,202 | 66,000 | 1,202 |
| 2007-07-19 | 1,222 | 1,238 | 1,214 | 1,223 | 42,000 | 1,223 |
| 2007-07-18 | 1,216 | 1,241 | 1,195 | 1,222 | 55,000 | 1,222 |
| 2007-07-17 | 1,231 | 1,250 | 1,225 | 1,243 | 68,000 | 1,243 |
| 2007-07-13 | 1,210 | 1,229 | 1,209 | 1,226 | 85,000 | 1,226 |
| 2007-07-12 | 1,189 | 1,210 | 1,189 | 1,210 | 51,000 | 1,210 |
| 2007-07-11 | 1,191 | 1,197 | 1,182 | 1,183 | 70,000 | 1,183 |
| 2007-07-10 | 1,205 | 1,210 | 1,185 | 1,208 | 54,000 | 1,208 |
| 2007-07-09 | 1,198 | 1,204 | 1,183 | 1,204 | 54,000 | 1,204 |
| 2007-07-06 | 1,180 | 1,197 | 1,168 | 1,192 | 107,000 | 1,192 |
| 2007-07-05 | 1,166 | 1,180 | 1,166 | 1,174 | 45,000 | 1,174 |
| 2007-07-04 | 1,184 | 1,184 | 1,158 | 1,161 | 131,000 | 1,161 |
| 2007-07-03 | 1,190 | 1,190 | 1,182 | 1,185 | 33,000 | 1,185 |
| 2007-07-02 | 1,196 | 1,200 | 1,184 | 1,189 | 27,000 | 1,189 |
| 2007-06-29 | 1,190 | 1,191 | 1,180 | 1,191 | 29,000 | 1,191 |
| 2007-06-28 | 1,195 | 1,195 | 1,180 | 1,181 | 30,000 | 1,181 |
| 2007-06-27 | 1,182 | 1,182 | 1,170 | 1,175 | 60,000 | 1,175 |
| 2007-06-26 | 1,169 | 1,189 | 1,163 | 1,183 | 71,000 | 1,183 |
| 2007-06-25 | 1,178 | 1,184 | 1,160 | 1,170 | 148,000 | 1,170 |
| 2007-06-22 | 1,211 | 1,211 | 1,160 | 1,173 | 322,000 | 1,173 |
| 2007-06-21 | 1,246 | 1,251 | 1,228 | 1,231 | 78,000 | 1,231 |
| 2007-06-20 | 1,300 | 1,300 | 1,252 | 1,252 | 135,000 | 1,252 |
| 2007-06-19 | 1,297 | 1,297 | 1,279 | 1,281 | 18,000 | 1,281 |
| 2007-06-18 | 1,300 | 1,304 | 1,287 | 1,298 | 35,000 | 1,298 |
| 2007-06-15 | 1,272 | 1,275 | 1,270 | 1,275 | 11,000 | 1,275 |
| 2007-06-14 | 1,271 | 1,271 | 1,257 | 1,260 | 10,000 | 1,260 |
| 2007-06-13 | 1,278 | 1,278 | 1,239 | 1,262 | 101,000 | 1,262 |
| 2007-06-12 | 1,315 | 1,318 | 1,313 | 1,318 | 18,000 | 1,318 |
| 2007-06-11 | 1,328 | 1,333 | 1,320 | 1,320 | 21,000 | 1,320 |
| 2007-06-08 | 1,326 | 1,326 | 1,311 | 1,320 | 267,000 | 1,320 |
| 2007-06-07 | 1,309 | 1,312 | 1,302 | 1,312 | 28,000 | 1,312 |
| 2007-06-06 | 1,307 | 1,308 | 1,285 | 1,289 | 23,000 | 1,289 |
| 2007-06-05 | 1,326 | 1,326 | 1,306 | 1,314 | 36,000 | 1,314 |
| 2007-06-04 | 1,358 | 1,358 | 1,323 | 1,324 | 23,000 | 1,324 |
| 2007-06-01 | 1,334 | 1,372 | 1,334 | 1,354 | 69,000 | 1,354 |
| 2007-05-31 | 1,320 | 1,335 | 1,320 | 1,334 | 56,000 | 1,334 |
| 2007-05-30 | 1,316 | 1,318 | 1,305 | 1,307 | 24,000 | 1,307 |
| 2007-05-29 | 1,305 | 1,317 | 1,302 | 1,312 | 32,000 | 1,312 |
| 2007-05-28 | 1,304 | 1,313 | 1,303 | 1,304 | 12,000 | 1,304 |
| 2007-05-25 | 1,293 | 1,309 | 1,292 | 1,306 | 31,000 | 1,306 |
| 2007-05-24 | 1,282 | 1,316 | 1,282 | 1,313 | 17,000 | 1,313 |
| 2007-05-23 | 1,290 | 1,320 | 1,290 | 1,302 | 47,000 | 1,302 |
| 2007-05-22 | 1,255 | 1,292 | 1,255 | 1,284 | 33,000 | 1,284 |
| 2007-05-21 | 1,255 | 1,262 | 1,250 | 1,252 | 34,000 | 1,252 |
| 2007-05-18 | 1,253 | 1,253 | 1,245 | 1,248 | 57,000 | 1,248 |
| 2007-05-17 | 1,266 | 1,267 | 1,251 | 1,251 | 33,000 | 1,251 |
| 2007-05-16 | 1,260 | 1,260 | 1,246 | 1,246 | 15,000 | 1,246 |
| 2007-05-15 | 1,256 | 1,271 | 1,255 | 1,258 | 37,000 | 1,258 |
| 2007-05-14 | 1,279 | 1,279 | 1,258 | 1,263 | 26,000 | 1,263 |
| 2007-05-11 | 1,246 | 1,266 | 1,246 | 1,266 | 14,000 | 1,266 |
| 2007-05-10 | 1,247 | 1,277 | 1,247 | 1,265 | 19,000 | 1,265 |
| 2007-05-09 | 1,242 | 1,251 | 1,242 | 1,245 | 14,000 | 1,245 |
| 2007-05-08 | 1,240 | 1,248 | 1,240 | 1,241 | 7,000 | 1,241 |
| 2007-05-07 | 1,237 | 1,245 | 1,237 | 1,241 | 22,000 | 1,241 |
| 2007-05-02 | 1,227 | 1,237 | 1,222 | 1,231 | 22,000 | 1,231 |
| 2007-05-01 | 1,243 | 1,243 | 1,221 | 1,221 | 22,000 | 1,221 |
| 2007-04-27 | 1,238 | 1,246 | 1,231 | 1,238 | 30,000 | 1,238 |
| 2007-04-26 | 1,224 | 1,236 | 1,224 | 1,236 | 32,000 | 1,236 |
| 2007-04-25 | 1,239 | 1,239 | 1,214 | 1,221 | 21,000 | 1,221 |
| 2007-04-24 | 1,246 | 1,246 | 1,236 | 1,239 | 20,000 | 1,239 |
| 2007-04-23 | 1,266 | 1,267 | 1,238 | 1,241 | 30,000 | 1,241 |
| 2007-04-20 | 1,262 | 1,281 | 1,259 | 1,266 | 61,000 | 1,266 |
| 2007-04-19 | 1,240 | 1,253 | 1,228 | 1,235 | 28,000 | 1,235 |
| 2007-04-18 | 1,249 | 1,264 | 1,249 | 1,259 | 23,000 | 1,259 |
| 2007-04-17 | 1,251 | 1,255 | 1,229 | 1,235 | 31,000 | 1,235 |
| 2007-04-16 | 1,244 | 1,261 | 1,238 | 1,238 | 27,000 | 1,238 |
| 2007-04-13 | 1,244 | 1,244 | 1,224 | 1,224 | 43,000 | 1,224 |
| 2007-04-12 | 1,225 | 1,239 | 1,218 | 1,239 | 23,000 | 1,239 |
| 2007-04-11 | 1,243 | 1,251 | 1,239 | 1,250 | 17,000 | 1,250 |
| 2007-04-10 | 1,241 | 1,245 | 1,239 | 1,243 | 10,000 | 1,243 |
| 2007-04-09 | 1,261 | 1,266 | 1,245 | 1,245 | 26,000 | 1,245 |
| 2007-04-06 | 1,259 | 1,280 | 1,259 | 1,265 | 30,000 | 1,265 |
| 2007-04-05 | 1,241 | 1,254 | 1,238 | 1,246 | 17,000 | 1,246 |
| 2007-04-04 | 1,252 | 1,261 | 1,252 | 1,261 | 27,000 | 1,261 |
| 2007-04-03 | 1,209 | 1,233 | 1,209 | 1,231 | 28,000 | 1,231 |
| 2007-04-02 | 1,239 | 1,244 | 1,204 | 1,204 | 52,000 | 1,204 |
| 2007-03-30 | 1,223 | 1,246 | 1,223 | 1,238 | 24,000 | 1,238 |
| 2007-03-29 | 1,207 | 1,220 | 1,201 | 1,214 | 15,000 | 1,214 |
| 2007-03-28 | 1,229 | 1,247 | 1,220 | 1,235 | 31,000 | 1,235 |
| 2007-03-27 | 1,220 | 1,238 | 1,214 | 1,225 | 47,000 | 1,225 |
| 2007-03-26 | 1,260 | 1,260 | 1,236 | 1,249 | 16,000 | 1,249 |
| 2007-03-23 | 1,259 | 1,259 | 1,240 | 1,242 | 22,000 | 1,242 |
| 2007-03-22 | 1,237 | 1,260 | 1,237 | 1,246 | 18,000 | 1,246 |
| 2007-03-20 | 1,243 | 1,243 | 1,221 | 1,241 | 42,000 | 1,241 |
| 2007-03-19 | 1,210 | 1,237 | 1,206 | 1,229 | 29,000 | 1,229 |
| 2007-03-16 | 1,231 | 1,231 | 1,211 | 1,211 | 53,000 | 1,211 |
| 2007-03-15 | 1,262 | 1,262 | 1,240 | 1,240 | 44,000 | 1,240 |
| 2007-03-14 | 1,286 | 1,286 | 1,257 | 1,257 | 26,000 | 1,257 |
| 2007-03-13 | 1,275 | 1,299 | 1,262 | 1,286 | 66,000 | 1,286 |
| 2007-03-12 | 1,258 | 1,267 | 1,243 | 1,250 | 15,000 | 1,250 |
| 2007-03-09 | 1,251 | 1,260 | 1,220 | 1,240 | 202,000 | 1,240 |
| 2007-03-08 | 1,208 | 1,248 | 1,208 | 1,248 | 31,000 | 1,248 |
| 2007-03-07 | 1,255 | 1,267 | 1,210 | 1,210 | 61,000 | 1,210 |
| 2007-03-06 | 1,216 | 1,250 | 1,215 | 1,235 | 41,000 | 1,235 |
| 2007-03-05 | 1,280 | 1,280 | 1,225 | 1,225 | 36,000 | 1,225 |
| 2007-03-02 | 1,285 | 1,300 | 1,280 | 1,294 | 37,000 | 1,294 |
| 2007-03-01 | 1,310 | 1,310 | 1,285 | 1,287 | 72,000 | 1,287 |
| 2007-02-28 | 1,271 | 1,322 | 1,262 | 1,290 | 102,000 | 1,290 |
| 2007-02-27 | 1,373 | 1,373 | 1,345 | 1,351 | 51,000 | 1,351 |
| 2007-02-26 | 1,373 | 1,382 | 1,360 | 1,379 | 102,000 | 1,379 |
| 2007-02-23 | 1,340 | 1,370 | 1,312 | 1,370 | 62,000 | 1,370 |
| 2007-02-22 | 1,312 | 1,344 | 1,300 | 1,344 | 118,000 | 1,344 |
| 2007-02-21 | 1,293 | 1,299 | 1,288 | 1,298 | 40,000 | 1,298 |
| 2007-02-20 | 1,318 | 1,318 | 1,286 | 1,289 | 59,000 | 1,289 |
| 2007-02-19 | 1,300 | 1,311 | 1,300 | 1,305 | 38,000 | 1,305 |
| 2007-02-16 | 1,310 | 1,310 | 1,293 | 1,299 | 48,000 | 1,299 |
| 2007-02-15 | 1,305 | 1,305 | 1,290 | 1,304 | 29,000 | 1,304 |
| 2007-02-14 | 1,300 | 1,300 | 1,285 | 1,285 | 51,000 | 1,285 |
| 2007-02-13 | 1,328 | 1,328 | 1,300 | 1,302 | 113,000 | 1,302 |
| 2007-02-09 | 1,340 | 1,350 | 1,326 | 1,340 | 74,000 | 1,340 |
| 2007-02-08 | 1,350 | 1,350 | 1,330 | 1,333 | 44,000 | 1,333 |
| 2007-02-07 | 1,375 | 1,380 | 1,355 | 1,355 | 28,000 | 1,355 |
| 2007-02-06 | 1,361 | 1,370 | 1,351 | 1,367 | 29,000 | 1,367 |
| 2007-02-05 | 1,389 | 1,389 | 1,356 | 1,363 | 42,000 | 1,363 |
| 2007-02-02 | 1,359 | 1,380 | 1,355 | 1,369 | 35,000 | 1,369 |
| 2007-02-01 | 1,360 | 1,373 | 1,346 | 1,353 | 64,000 | 1,353 |
| 2007-01-31 | 1,360 | 1,360 | 1,331 | 1,345 | 69,000 | 1,345 |
| 2007-01-30 | 1,360 | 1,391 | 1,353 | 1,366 | 88,000 | 1,366 |
| 2007-01-29 | 1,366 | 1,369 | 1,354 | 1,354 | 56,000 | 1,354 |
| 2007-01-26 | 1,343 | 1,356 | 1,343 | 1,346 | 34,000 | 1,346 |
| 2007-01-25 | 1,314 | 1,345 | 1,314 | 1,339 | 39,000 | 1,339 |
| 2007-01-24 | 1,329 | 1,330 | 1,320 | 1,329 | 29,000 | 1,329 |
| 2007-01-23 | 1,296 | 1,307 | 1,296 | 1,305 | 35,000 | 1,305 |
| 2007-01-22 | 1,300 | 1,306 | 1,289 | 1,301 | 42,000 | 1,301 |
| 2007-01-19 | 1,283 | 1,296 | 1,283 | 1,289 | 43,000 | 1,289 |
| 2007-01-18 | 1,279 | 1,296 | 1,279 | 1,281 | 37,000 | 1,281 |
| 2007-01-17 | 1,292 | 1,294 | 1,277 | 1,282 | 98,000 | 1,282 |
| 2007-01-16 | 1,331 | 1,331 | 1,308 | 1,312 | 27,000 | 1,312 |
| 2007-01-15 | 1,345 | 1,360 | 1,327 | 1,331 | 40,000 | 1,331 |
| 2007-01-12 | 1,335 | 1,346 | 1,331 | 1,331 | 51,000 | 1,331 |
| 2007-01-11 | 1,308 | 1,328 | 1,308 | 1,325 | 33,000 | 1,325 |
| 2007-01-10 | 1,319 | 1,320 | 1,294 | 1,294 | 45,000 | 1,294 |
| 2007-01-09 | 1,295 | 1,322 | 1,295 | 1,319 | 47,000 | 1,319 |
| 2007-01-05 | 1,301 | 1,312 | 1,294 | 1,294 | 63,000 | 1,294 |
| 2007-01-04 | 1,294 | 1,302 | 1,277 | 1,293 | 38,000 | 1,293 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-09-27]1株→1.15株 [1987-09-26]1株→1.1株 [1983-09-27]1株→1.2株
