2212 山崎製パン(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 | 1,120 | 1,120 | 1,093 | 1,094 | 521,000 | 1,094 |
| 2007-12-27 | 1,141 | 1,141 | 1,114 | 1,131 | 610,000 | 1,131 |
| 2007-12-26 | 1,150 | 1,150 | 1,132 | 1,140 | 825,000 | 1,140 |
| 2007-12-25 | 1,164 | 1,172 | 1,149 | 1,150 | 687,000 | 1,150 |
| 2007-12-21 | 1,156 | 1,178 | 1,150 | 1,178 | 755,000 | 1,178 |
| 2007-12-20 | 1,163 | 1,173 | 1,151 | 1,155 | 902,000 | 1,155 |
| 2007-12-19 | 1,159 | 1,177 | 1,152 | 1,156 | 1,249,000 | 1,156 |
| 2007-12-18 | 1,151 | 1,162 | 1,139 | 1,159 | 1,316,000 | 1,159 |
| 2007-12-17 | 1,166 | 1,166 | 1,143 | 1,150 | 1,366,000 | 1,150 |
| 2007-12-14 | 1,167 | 1,170 | 1,149 | 1,165 | 1,274,000 | 1,165 |
| 2007-12-13 | 1,179 | 1,179 | 1,153 | 1,156 | 1,081,000 | 1,156 |
| 2007-12-12 | 1,175 | 1,187 | 1,166 | 1,187 | 1,138,000 | 1,187 |
| 2007-12-11 | 1,161 | 1,179 | 1,156 | 1,179 | 1,482,000 | 1,179 |
| 2007-12-10 | 1,164 | 1,168 | 1,147 | 1,151 | 974,000 | 1,151 |
| 2007-12-07 | 1,170 | 1,184 | 1,146 | 1,166 | 1,870,000 | 1,166 |
| 2007-12-06 | 1,172 | 1,172 | 1,147 | 1,150 | 1,523,000 | 1,150 |
| 2007-12-05 | 1,140 | 1,177 | 1,138 | 1,173 | 1,541,000 | 1,173 |
| 2007-12-04 | 1,142 | 1,144 | 1,130 | 1,139 | 724,000 | 1,139 |
| 2007-12-03 | 1,131 | 1,148 | 1,129 | 1,141 | 727,000 | 1,141 |
| 2007-11-30 | 1,125 | 1,139 | 1,125 | 1,129 | 1,293,000 | 1,129 |
| 2007-11-29 | 1,131 | 1,143 | 1,126 | 1,133 | 1,328,000 | 1,133 |
| 2007-11-28 | 1,118 | 1,130 | 1,110 | 1,130 | 1,052,000 | 1,130 |
| 2007-11-27 | 1,130 | 1,137 | 1,108 | 1,134 | 1,011,000 | 1,134 |
| 2007-11-26 | 1,118 | 1,145 | 1,108 | 1,130 | 1,914,000 | 1,130 |
| 2007-11-22 | 1,049 | 1,125 | 1,030 | 1,120 | 3,597,000 | 1,120 |
| 2007-11-21 | 997 | 1,038 | 997 | 1,036 | 1,525,000 | 1,036 |
| 2007-11-20 | 982 | 997 | 982 | 996 | 1,118,000 | 996 |
| 2007-11-19 | 985 | 985 | 977 | 981 | 777,000 | 981 |
| 2007-11-16 | 990 | 1,004 | 983 | 1,001 | 602,000 | 1,001 |
| 2007-11-15 | 985 | 998 | 983 | 995 | 658,000 | 995 |
| 2007-11-14 | 975 | 981 | 971 | 980 | 857,000 | 980 |
| 2007-11-13 | 973 | 985 | 963 | 978 | 1,085,000 | 978 |
| 2007-11-12 | 998 | 998 | 976 | 983 | 667,000 | 983 |
| 2007-11-09 | 1,009 | 1,011 | 995 | 1,000 | 805,000 | 1,000 |
| 2007-11-08 | 990 | 999 | 979 | 999 | 835,000 | 999 |
| 2007-11-07 | 1,006 | 1,008 | 986 | 995 | 868,000 | 995 |
| 2007-11-06 | 998 | 1,014 | 991 | 1,012 | 834,000 | 1,012 |
| 2007-11-05 | 1,018 | 1,020 | 999 | 1,012 | 1,234,000 | 1,012 |
| 2007-11-02 | 1,009 | 1,028 | 1,003 | 1,021 | 1,269,000 | 1,021 |
| 2007-11-01 | 1,008 | 1,012 | 1,003 | 1,010 | 710,000 | 1,010 |
| 2007-10-31 | 977 | 1,008 | 973 | 1,007 | 981,000 | 1,007 |
| 2007-10-30 | 952 | 980 | 952 | 976 | 718,000 | 976 |
| 2007-10-29 | 950 | 965 | 947 | 964 | 352,000 | 964 |
| 2007-10-26 | 951 | 951 | 939 | 949 | 298,000 | 949 |
| 2007-10-25 | 930 | 950 | 927 | 950 | 599,000 | 950 |
| 2007-10-24 | 956 | 963 | 936 | 940 | 753,000 | 940 |
| 2007-10-23 | 956 | 969 | 955 | 955 | 705,000 | 955 |
| 2007-10-22 | 968 | 970 | 951 | 954 | 792,000 | 954 |
| 2007-10-19 | 987 | 988 | 966 | 978 | 481,000 | 978 |
| 2007-10-18 | 976 | 987 | 970 | 987 | 1,031,000 | 987 |
| 2007-10-17 | 975 | 979 | 969 | 974 | 827,000 | 974 |
| 2007-10-16 | 982 | 982 | 964 | 975 | 683,000 | 975 |
| 2007-10-15 | 995 | 997 | 971 | 982 | 441,000 | 982 |
| 2007-10-12 | 991 | 995 | 984 | 987 | 555,000 | 987 |
| 2007-10-11 | 998 | 1,007 | 981 | 987 | 1,442,000 | 987 |
| 2007-10-10 | 989 | 1,010 | 987 | 998 | 2,284,000 | 998 |
| 2007-10-09 | 951 | 970 | 944 | 959 | 2,269,000 | 959 |
| 2007-10-05 | 906 | 906 | 887 | 891 | 1,348,000 | 891 |
| 2007-10-04 | 907 | 917 | 903 | 905 | 828,000 | 905 |
| 2007-10-03 | 894 | 917 | 886 | 916 | 1,000,000 | 916 |
| 2007-10-02 | 898 | 898 | 892 | 895 | 663,000 | 895 |
| 2007-10-01 | 863 | 887 | 863 | 881 | 814,000 | 881 |
| 2007-09-28 | 852 | 867 | 846 | 862 | 703,000 | 862 |
| 2007-09-27 | 833 | 848 | 833 | 844 | 664,000 | 844 |
| 2007-09-26 | 815 | 827 | 805 | 824 | 1,122,000 | 824 |
| 2007-09-25 | 828 | 828 | 803 | 804 | 930,000 | 804 |
| 2007-09-21 | 829 | 830 | 822 | 828 | 300,000 | 828 |
| 2007-09-20 | 836 | 841 | 825 | 832 | 432,000 | 832 |
| 2007-09-19 | 834 | 848 | 831 | 836 | 517,000 | 836 |
| 2007-09-18 | 850 | 851 | 828 | 828 | 684,000 | 828 |
| 2007-09-14 | 850 | 853 | 847 | 851 | 571,000 | 851 |
| 2007-09-13 | 852 | 856 | 849 | 851 | 318,000 | 851 |
| 2007-09-12 | 854 | 856 | 847 | 852 | 541,000 | 852 |
| 2007-09-11 | 853 | 860 | 850 | 851 | 591,000 | 851 |
| 2007-09-10 | 856 | 858 | 850 | 851 | 874,000 | 851 |
| 2007-09-07 | 871 | 888 | 857 | 872 | 881,000 | 872 |
| 2007-09-06 | 860 | 870 | 854 | 862 | 702,000 | 862 |
| 2007-09-05 | 885 | 885 | 861 | 865 | 999,000 | 865 |
| 2007-09-04 | 877 | 900 | 877 | 897 | 1,151,000 | 897 |
| 2007-09-03 | 878 | 878 | 863 | 871 | 544,000 | 871 |
| 2007-08-31 | 860 | 868 | 854 | 868 | 621,000 | 868 |
| 2007-08-30 | 874 | 874 | 852 | 859 | 726,000 | 859 |
| 2007-08-29 | 861 | 870 | 852 | 870 | 533,000 | 870 |
| 2007-08-28 | 880 | 880 | 864 | 875 | 575,000 | 875 |
| 2007-08-27 | 888 | 888 | 864 | 880 | 1,222,000 | 880 |
| 2007-08-24 | 878 | 888 | 875 | 888 | 794,000 | 888 |
| 2007-08-23 | 864 | 874 | 860 | 874 | 796,000 | 874 |
| 2007-08-22 | 862 | 871 | 855 | 855 | 605,000 | 855 |
| 2007-08-21 | 844 | 869 | 844 | 861 | 1,003,000 | 861 |
| 2007-08-20 | 848 | 859 | 834 | 843 | 1,045,000 | 843 |
| 2007-08-17 | 837 | 851 | 828 | 847 | 921,000 | 847 |
| 2007-08-16 | 842 | 844 | 825 | 838 | 784,000 | 838 |
| 2007-08-15 | 852 | 857 | 844 | 845 | 993,000 | 845 |
| 2007-08-14 | 855 | 861 | 851 | 860 | 736,000 | 860 |
| 2007-08-13 | 849 | 870 | 848 | 860 | 1,174,000 | 860 |
| 2007-08-10 | 865 | 872 | 842 | 845 | 1,559,000 | 845 |
| 2007-08-09 | 887 | 912 | 860 | 868 | 2,554,000 | 868 |
| 2007-08-08 | 877 | 881 | 866 | 878 | 1,224,000 | 878 |
| 2007-08-07 | 895 | 895 | 872 | 874 | 1,043,000 | 874 |
| 2007-08-06 | 897 | 898 | 877 | 889 | 1,065,000 | 889 |
| 2007-08-03 | 940 | 940 | 896 | 900 | 1,844,000 | 900 |
| 2007-08-02 | 950 | 953 | 929 | 940 | 1,401,000 | 940 |
| 2007-08-01 | 952 | 957 | 945 | 947 | 658,000 | 947 |
| 2007-07-31 | 957 | 957 | 943 | 951 | 454,000 | 951 |
| 2007-07-30 | 952 | 963 | 939 | 953 | 674,000 | 953 |
| 2007-07-27 | 948 | 951 | 934 | 947 | 485,000 | 947 |
| 2007-07-26 | 950 | 964 | 949 | 958 | 538,000 | 958 |
| 2007-07-25 | 966 | 973 | 948 | 952 | 788,000 | 952 |
| 2007-07-24 | 968 | 970 | 956 | 965 | 765,000 | 965 |
| 2007-07-23 | 987 | 987 | 960 | 967 | 802,000 | 967 |
| 2007-07-20 | 988 | 1,004 | 984 | 990 | 910,000 | 990 |
| 2007-07-19 | 964 | 983 | 964 | 978 | 389,000 | 978 |
| 2007-07-18 | 970 | 972 | 952 | 958 | 424,000 | 958 |
| 2007-07-17 | 976 | 980 | 970 | 972 | 420,000 | 972 |
| 2007-07-13 | 982 | 984 | 973 | 974 | 442,000 | 974 |
| 2007-07-12 | 984 | 988 | 970 | 973 | 419,000 | 973 |
| 2007-07-11 | 994 | 999 | 983 | 984 | 648,000 | 984 |
| 2007-07-10 | 1,003 | 1,005 | 989 | 993 | 552,000 | 993 |
| 2007-07-09 | 1,002 | 1,009 | 1,000 | 1,008 | 218,000 | 1,008 |
| 2007-07-06 | 1,015 | 1,016 | 996 | 1,001 | 655,000 | 1,001 |
| 2007-07-05 | 1,011 | 1,017 | 1,011 | 1,015 | 413,000 | 1,015 |
| 2007-07-04 | 1,022 | 1,026 | 1,012 | 1,015 | 785,000 | 1,015 |
| 2007-07-03 | 1,031 | 1,035 | 1,020 | 1,021 | 792,000 | 1,021 |
| 2007-07-02 | 1,045 | 1,046 | 1,037 | 1,037 | 548,000 | 1,037 |
| 2007-06-29 | 1,053 | 1,055 | 1,041 | 1,052 | 599,000 | 1,052 |
| 2007-06-28 | 1,052 | 1,056 | 1,043 | 1,056 | 652,000 | 1,056 |
| 2007-06-27 | 1,037 | 1,053 | 1,035 | 1,052 | 502,000 | 1,052 |
| 2007-06-26 | 1,047 | 1,049 | 1,034 | 1,049 | 218,000 | 1,049 |
| 2007-06-25 | 1,038 | 1,058 | 1,033 | 1,044 | 631,000 | 1,044 |
| 2007-06-22 | 1,046 | 1,046 | 1,030 | 1,038 | 426,000 | 1,038 |
| 2007-06-21 | 1,055 | 1,058 | 1,043 | 1,055 | 390,000 | 1,055 |
| 2007-06-20 | 1,041 | 1,054 | 1,036 | 1,050 | 433,000 | 1,050 |
| 2007-06-19 | 1,046 | 1,046 | 1,035 | 1,041 | 305,000 | 1,041 |
| 2007-06-18 | 1,046 | 1,051 | 1,044 | 1,047 | 615,000 | 1,047 |
| 2007-06-15 | 1,035 | 1,040 | 1,030 | 1,035 | 330,000 | 1,035 |
| 2007-06-14 | 1,025 | 1,045 | 1,024 | 1,038 | 408,000 | 1,038 |
| 2007-06-13 | 1,024 | 1,030 | 1,020 | 1,024 | 416,000 | 1,024 |
| 2007-06-12 | 1,031 | 1,032 | 1,021 | 1,024 | 492,000 | 1,024 |
| 2007-06-11 | 1,039 | 1,040 | 1,026 | 1,034 | 220,000 | 1,034 |
| 2007-06-08 | 1,044 | 1,044 | 1,021 | 1,026 | 872,000 | 1,026 |
| 2007-06-07 | 1,043 | 1,051 | 1,028 | 1,047 | 807,000 | 1,047 |
| 2007-06-06 | 1,054 | 1,056 | 1,040 | 1,043 | 539,000 | 1,043 |
| 2007-06-05 | 1,062 | 1,066 | 1,057 | 1,063 | 413,000 | 1,063 |
| 2007-06-04 | 1,068 | 1,069 | 1,051 | 1,053 | 786,000 | 1,053 |
| 2007-06-01 | 1,089 | 1,089 | 1,065 | 1,067 | 886,000 | 1,067 |
| 2007-05-31 | 1,052 | 1,093 | 1,052 | 1,093 | 789,000 | 1,093 |
| 2007-05-30 | 1,080 | 1,082 | 1,065 | 1,071 | 321,000 | 1,071 |
| 2007-05-29 | 1,072 | 1,080 | 1,065 | 1,079 | 259,000 | 1,079 |
| 2007-05-28 | 1,064 | 1,074 | 1,063 | 1,071 | 437,000 | 1,071 |
| 2007-05-25 | 1,078 | 1,080 | 1,061 | 1,063 | 564,000 | 1,063 |
| 2007-05-24 | 1,091 | 1,099 | 1,076 | 1,093 | 602,000 | 1,093 |
| 2007-05-23 | 1,087 | 1,113 | 1,084 | 1,098 | 585,000 | 1,098 |
| 2007-05-22 | 1,070 | 1,081 | 1,063 | 1,080 | 358,000 | 1,080 |
| 2007-05-21 | 1,080 | 1,081 | 1,066 | 1,069 | 334,000 | 1,069 |
| 2007-05-18 | 1,097 | 1,100 | 1,068 | 1,076 | 629,000 | 1,076 |
| 2007-05-17 | 1,108 | 1,120 | 1,092 | 1,096 | 667,000 | 1,096 |
| 2007-05-16 | 1,094 | 1,102 | 1,082 | 1,100 | 849,000 | 1,100 |
| 2007-05-15 | 1,097 | 1,097 | 1,079 | 1,084 | 432,000 | 1,084 |
| 2007-05-14 | 1,114 | 1,114 | 1,098 | 1,098 | 611,000 | 1,098 |
| 2007-05-11 | 1,111 | 1,111 | 1,087 | 1,100 | 703,000 | 1,100 |
| 2007-05-10 | 1,113 | 1,122 | 1,108 | 1,112 | 778,000 | 1,112 |
| 2007-05-09 | 1,102 | 1,110 | 1,097 | 1,099 | 517,000 | 1,099 |
| 2007-05-08 | 1,111 | 1,122 | 1,104 | 1,108 | 718,000 | 1,108 |
| 2007-05-07 | 1,118 | 1,125 | 1,105 | 1,111 | 520,000 | 1,111 |
| 2007-05-02 | 1,127 | 1,132 | 1,105 | 1,115 | 709,000 | 1,115 |
| 2007-05-01 | 1,125 | 1,150 | 1,111 | 1,132 | 1,185,000 | 1,132 |
| 2007-04-27 | 1,124 | 1,129 | 1,111 | 1,115 | 392,000 | 1,115 |
| 2007-04-26 | 1,111 | 1,130 | 1,108 | 1,123 | 701,000 | 1,123 |
| 2007-04-25 | 1,129 | 1,129 | 1,094 | 1,109 | 920,000 | 1,109 |
| 2007-04-24 | 1,094 | 1,117 | 1,089 | 1,113 | 941,000 | 1,113 |
| 2007-04-23 | 1,099 | 1,106 | 1,087 | 1,093 | 518,000 | 1,093 |
| 2007-04-20 | 1,082 | 1,093 | 1,079 | 1,091 | 547,000 | 1,091 |
| 2007-04-19 | 1,079 | 1,084 | 1,065 | 1,072 | 586,000 | 1,072 |
| 2007-04-18 | 1,069 | 1,091 | 1,069 | 1,088 | 601,000 | 1,088 |
| 2007-04-17 | 1,084 | 1,084 | 1,060 | 1,067 | 450,000 | 1,067 |
| 2007-04-16 | 1,085 | 1,094 | 1,077 | 1,082 | 540,000 | 1,082 |
| 2007-04-13 | 1,092 | 1,096 | 1,076 | 1,078 | 446,000 | 1,078 |
| 2007-04-12 | 1,090 | 1,095 | 1,076 | 1,078 | 802,000 | 1,078 |
| 2007-04-11 | 1,100 | 1,100 | 1,082 | 1,088 | 397,000 | 1,088 |
| 2007-04-10 | 1,086 | 1,099 | 1,072 | 1,096 | 865,000 | 1,096 |
| 2007-04-09 | 1,070 | 1,089 | 1,070 | 1,087 | 479,000 | 1,087 |
| 2007-04-06 | 1,068 | 1,076 | 1,062 | 1,068 | 420,000 | 1,068 |
| 2007-04-05 | 1,062 | 1,081 | 1,062 | 1,074 | 1,024,000 | 1,074 |
| 2007-04-04 | 1,058 | 1,065 | 1,051 | 1,057 | 817,000 | 1,057 |
| 2007-04-03 | 1,066 | 1,069 | 1,048 | 1,057 | 660,000 | 1,057 |
| 2007-04-02 | 1,070 | 1,085 | 1,062 | 1,064 | 1,107,000 | 1,064 |
| 2007-03-30 | 1,082 | 1,084 | 1,070 | 1,075 | 672,000 | 1,075 |
| 2007-03-29 | 1,081 | 1,093 | 1,066 | 1,082 | 947,000 | 1,082 |
| 2007-03-28 | 1,093 | 1,094 | 1,067 | 1,078 | 889,000 | 1,078 |
| 2007-03-27 | 1,105 | 1,105 | 1,082 | 1,092 | 557,000 | 1,092 |
| 2007-03-26 | 1,102 | 1,108 | 1,090 | 1,105 | 654,000 | 1,105 |
| 2007-03-23 | 1,093 | 1,103 | 1,082 | 1,097 | 1,017,000 | 1,097 |
| 2007-03-22 | 1,100 | 1,102 | 1,089 | 1,094 | 1,105,000 | 1,094 |
| 2007-03-20 | 1,090 | 1,094 | 1,077 | 1,083 | 1,065,000 | 1,083 |
| 2007-03-19 | 1,074 | 1,081 | 1,063 | 1,076 | 986,000 | 1,076 |
| 2007-03-16 | 1,056 | 1,073 | 1,053 | 1,058 | 893,000 | 1,058 |
| 2007-03-15 | 1,062 | 1,069 | 1,049 | 1,051 | 1,301,000 | 1,051 |
| 2007-03-14 | 1,068 | 1,072 | 1,047 | 1,057 | 1,187,000 | 1,057 |
| 2007-03-13 | 1,086 | 1,097 | 1,074 | 1,088 | 900,000 | 1,088 |
| 2007-03-12 | 1,089 | 1,094 | 1,070 | 1,079 | 952,000 | 1,079 |
| 2007-03-09 | 1,072 | 1,089 | 1,063 | 1,078 | 1,617,000 | 1,078 |
| 2007-03-08 | 1,050 | 1,067 | 1,035 | 1,062 | 1,415,000 | 1,062 |
| 2007-03-07 | 1,052 | 1,075 | 1,044 | 1,048 | 1,556,000 | 1,048 |
| 2007-03-06 | 1,030 | 1,050 | 1,011 | 1,047 | 1,937,000 | 1,047 |
| 2007-03-05 | 1,070 | 1,070 | 1,047 | 1,050 | 1,586,000 | 1,050 |
| 2007-03-02 | 1,089 | 1,097 | 1,071 | 1,077 | 1,309,000 | 1,077 |
| 2007-03-01 | 1,090 | 1,093 | 1,069 | 1,088 | 1,564,000 | 1,088 |
| 2007-02-28 | 1,060 | 1,097 | 1,041 | 1,095 | 1,268,000 | 1,095 |
| 2007-02-27 | 1,140 | 1,140 | 1,112 | 1,119 | 1,335,000 | 1,119 |
| 2007-02-26 | 1,133 | 1,141 | 1,130 | 1,132 | 999,000 | 1,132 |
| 2007-02-23 | 1,148 | 1,150 | 1,126 | 1,132 | 1,252,000 | 1,132 |
| 2007-02-22 | 1,177 | 1,178 | 1,142 | 1,144 | 1,611,000 | 1,144 |
| 2007-02-21 | 1,165 | 1,181 | 1,158 | 1,179 | 1,350,000 | 1,179 |
| 2007-02-20 | 1,145 | 1,164 | 1,134 | 1,153 | 514,000 | 1,153 |
| 2007-02-19 | 1,160 | 1,160 | 1,151 | 1,155 | 498,000 | 1,155 |
| 2007-02-16 | 1,159 | 1,171 | 1,157 | 1,163 | 529,000 | 1,163 |
| 2007-02-15 | 1,162 | 1,163 | 1,150 | 1,156 | 433,000 | 1,156 |
| 2007-02-14 | 1,157 | 1,162 | 1,147 | 1,149 | 643,000 | 1,149 |
| 2007-02-13 | 1,152 | 1,168 | 1,144 | 1,162 | 831,000 | 1,162 |
| 2007-02-09 | 1,168 | 1,168 | 1,149 | 1,164 | 997,000 | 1,164 |
| 2007-02-08 | 1,175 | 1,179 | 1,158 | 1,167 | 817,000 | 1,167 |
| 2007-02-07 | 1,175 | 1,185 | 1,162 | 1,174 | 748,000 | 1,174 |
| 2007-02-06 | 1,172 | 1,175 | 1,154 | 1,175 | 983,000 | 1,175 |
| 2007-02-05 | 1,159 | 1,165 | 1,140 | 1,161 | 996,000 | 1,161 |
| 2007-02-02 | 1,165 | 1,169 | 1,150 | 1,152 | 501,000 | 1,152 |
| 2007-02-01 | 1,136 | 1,145 | 1,133 | 1,143 | 315,000 | 1,143 |
| 2007-01-31 | 1,173 | 1,174 | 1,123 | 1,125 | 917,000 | 1,125 |
| 2007-01-30 | 1,170 | 1,178 | 1,159 | 1,161 | 278,000 | 1,161 |
| 2007-01-29 | 1,176 | 1,178 | 1,165 | 1,167 | 437,000 | 1,167 |
| 2007-01-26 | 1,153 | 1,168 | 1,153 | 1,167 | 263,000 | 1,167 |
| 2007-01-25 | 1,175 | 1,175 | 1,159 | 1,164 | 313,000 | 1,164 |
| 2007-01-24 | 1,172 | 1,176 | 1,166 | 1,172 | 491,000 | 1,172 |
| 2007-01-23 | 1,175 | 1,176 | 1,160 | 1,171 | 369,000 | 1,171 |
| 2007-01-22 | 1,190 | 1,190 | 1,176 | 1,184 | 543,000 | 1,184 |
| 2007-01-19 | 1,169 | 1,169 | 1,157 | 1,162 | 607,000 | 1,162 |
| 2007-01-18 | 1,174 | 1,175 | 1,153 | 1,156 | 458,000 | 1,156 |
| 2007-01-17 | 1,165 | 1,170 | 1,141 | 1,161 | 1,099,000 | 1,161 |
| 2007-01-16 | 1,163 | 1,166 | 1,154 | 1,155 | 789,000 | 1,155 |
| 2007-01-15 | 1,156 | 1,168 | 1,152 | 1,162 | 520,000 | 1,162 |
| 2007-01-12 | 1,133 | 1,159 | 1,133 | 1,152 | 599,000 | 1,152 |
| 2007-01-11 | 1,152 | 1,166 | 1,126 | 1,132 | 586,000 | 1,132 |
| 2007-01-10 | 1,184 | 1,185 | 1,147 | 1,157 | 567,000 | 1,157 |
| 2007-01-09 | 1,180 | 1,190 | 1,169 | 1,184 | 614,000 | 1,184 |
| 2007-01-05 | 1,188 | 1,196 | 1,169 | 1,171 | 540,000 | 1,171 |
| 2007-01-04 | 1,158 | 1,170 | 1,157 | 1,168 | 287,000 | 1,168 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
