2812 焼津水産化学工業(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 | 1,160 | 1,168 | 1,156 | 1,156 | 6,000 | 1,156 |
| 2007-12-27 | 1,179 | 1,180 | 1,161 | 1,162 | 6,000 | 1,162 |
| 2007-12-26 | 1,174 | 1,174 | 1,168 | 1,173 | 4,200 | 1,173 |
| 2007-12-25 | 1,177 | 1,177 | 1,160 | 1,170 | 8,300 | 1,170 |
| 2007-12-21 | 1,165 | 1,189 | 1,165 | 1,177 | 6,100 | 1,177 |
| 2007-12-20 | 1,180 | 1,181 | 1,165 | 1,179 | 4,400 | 1,179 |
| 2007-12-19 | 1,172 | 1,187 | 1,170 | 1,180 | 5,300 | 1,180 |
| 2007-12-18 | 1,160 | 1,180 | 1,160 | 1,180 | 4,100 | 1,180 |
| 2007-12-17 | 1,163 | 1,173 | 1,161 | 1,161 | 7,000 | 1,161 |
| 2007-12-14 | 1,164 | 1,185 | 1,164 | 1,172 | 14,300 | 1,172 |
| 2007-12-13 | 1,190 | 1,194 | 1,160 | 1,162 | 9,900 | 1,162 |
| 2007-12-12 | 1,198 | 1,198 | 1,180 | 1,190 | 7,800 | 1,190 |
| 2007-12-11 | 1,200 | 1,200 | 1,180 | 1,200 | 10,200 | 1,200 |
| 2007-12-10 | 1,212 | 1,218 | 1,175 | 1,189 | 14,300 | 1,189 |
| 2007-12-07 | 1,174 | 1,250 | 1,170 | 1,192 | 23,200 | 1,192 |
| 2007-12-06 | 1,185 | 1,186 | 1,177 | 1,183 | 6,000 | 1,183 |
| 2007-12-05 | 1,161 | 1,178 | 1,160 | 1,178 | 3,300 | 1,178 |
| 2007-12-04 | 1,183 | 1,183 | 1,161 | 1,161 | 6,100 | 1,161 |
| 2007-12-03 | 1,190 | 1,195 | 1,174 | 1,183 | 6,900 | 1,183 |
| 2007-11-30 | 1,188 | 1,200 | 1,178 | 1,190 | 15,500 | 1,190 |
| 2007-11-29 | 1,199 | 1,199 | 1,178 | 1,188 | 8,900 | 1,188 |
| 2007-11-28 | 1,169 | 1,181 | 1,165 | 1,180 | 7,400 | 1,180 |
| 2007-11-27 | 1,163 | 1,189 | 1,155 | 1,189 | 7,300 | 1,189 |
| 2007-11-26 | 1,172 | 1,190 | 1,150 | 1,169 | 11,100 | 1,169 |
| 2007-11-22 | 1,184 | 1,192 | 1,175 | 1,175 | 6,500 | 1,175 |
| 2007-11-21 | 1,197 | 1,198 | 1,176 | 1,185 | 4,600 | 1,185 |
| 2007-11-20 | 1,198 | 1,198 | 1,160 | 1,160 | 7,900 | 1,160 |
| 2007-11-19 | 1,199 | 1,199 | 1,180 | 1,195 | 3,700 | 1,195 |
| 2007-11-16 | 1,185 | 1,219 | 1,180 | 1,199 | 12,100 | 1,199 |
| 2007-11-15 | 1,208 | 1,209 | 1,180 | 1,201 | 7,400 | 1,201 |
| 2007-11-14 | 1,178 | 1,214 | 1,172 | 1,214 | 4,400 | 1,214 |
| 2007-11-13 | 1,180 | 1,200 | 1,180 | 1,188 | 4,400 | 1,188 |
| 2007-11-12 | 1,220 | 1,225 | 1,200 | 1,200 | 8,000 | 1,200 |
| 2007-11-09 | 1,230 | 1,240 | 1,230 | 1,240 | 9,400 | 1,240 |
| 2007-11-08 | 1,221 | 1,237 | 1,221 | 1,230 | 5,400 | 1,230 |
| 2007-11-07 | 1,283 | 1,283 | 1,252 | 1,255 | 4,000 | 1,255 |
| 2007-11-06 | 1,252 | 1,284 | 1,252 | 1,284 | 3,800 | 1,284 |
| 2007-11-05 | 1,262 | 1,262 | 1,253 | 1,260 | 2,000 | 1,260 |
| 2007-11-02 | 1,271 | 1,295 | 1,271 | 1,281 | 2,700 | 1,281 |
| 2007-11-01 | 1,270 | 1,290 | 1,270 | 1,290 | 4,800 | 1,290 |
| 2007-10-31 | 1,284 | 1,290 | 1,260 | 1,290 | 5,500 | 1,290 |
| 2007-10-30 | 1,271 | 1,290 | 1,252 | 1,283 | 6,100 | 1,283 |
| 2007-10-29 | 1,280 | 1,290 | 1,251 | 1,290 | 10,300 | 1,290 |
| 2007-10-26 | 1,269 | 1,278 | 1,240 | 1,247 | 6,100 | 1,247 |
| 2007-10-25 | 1,280 | 1,280 | 1,269 | 1,270 | 16,400 | 1,270 |
| 2007-10-24 | 1,286 | 1,288 | 1,270 | 1,288 | 3,100 | 1,288 |
| 2007-10-23 | 1,275 | 1,293 | 1,260 | 1,292 | 8,400 | 1,292 |
| 2007-10-22 | 1,253 | 1,294 | 1,252 | 1,294 | 5,100 | 1,294 |
| 2007-10-19 | 1,287 | 1,304 | 1,286 | 1,300 | 10,200 | 1,300 |
| 2007-10-18 | 1,300 | 1,310 | 1,285 | 1,306 | 15,500 | 1,306 |
| 2007-10-17 | 1,300 | 1,305 | 1,292 | 1,300 | 9,300 | 1,300 |
| 2007-10-16 | 1,307 | 1,307 | 1,292 | 1,300 | 9,800 | 1,300 |
| 2007-10-15 | 1,295 | 1,308 | 1,294 | 1,308 | 40,300 | 1,308 |
| 2007-10-12 | 1,300 | 1,305 | 1,270 | 1,273 | 25,500 | 1,273 |
| 2007-10-11 | 1,245 | 1,300 | 1,234 | 1,300 | 39,500 | 1,300 |
| 2007-10-10 | 1,228 | 1,250 | 1,216 | 1,232 | 18,000 | 1,232 |
| 2007-10-09 | 1,226 | 1,228 | 1,215 | 1,225 | 10,200 | 1,225 |
| 2007-10-05 | 1,227 | 1,227 | 1,203 | 1,226 | 6,000 | 1,226 |
| 2007-10-04 | 1,227 | 1,227 | 1,209 | 1,214 | 3,300 | 1,214 |
| 2007-10-03 | 1,234 | 1,236 | 1,220 | 1,228 | 7,600 | 1,228 |
| 2007-10-02 | 1,243 | 1,243 | 1,216 | 1,230 | 4,000 | 1,230 |
| 2007-10-01 | 1,231 | 1,244 | 1,217 | 1,240 | 3,100 | 1,240 |
| 2007-09-28 | 1,249 | 1,250 | 1,220 | 1,221 | 6,000 | 1,221 |
| 2007-09-27 | 1,249 | 1,249 | 1,218 | 1,249 | 8,600 | 1,249 |
| 2007-09-26 | 1,219 | 1,220 | 1,199 | 1,218 | 3,700 | 1,218 |
| 2007-09-25 | 1,186 | 1,218 | 1,180 | 1,218 | 3,600 | 1,218 |
| 2007-09-21 | 1,192 | 1,219 | 1,192 | 1,196 | 3,300 | 1,196 |
| 2007-09-20 | 1,220 | 1,220 | 1,196 | 1,205 | 4,400 | 1,205 |
| 2007-09-19 | 1,216 | 1,225 | 1,192 | 1,220 | 5,600 | 1,220 |
| 2007-09-18 | 1,213 | 1,213 | 1,196 | 1,196 | 3,000 | 1,196 |
| 2007-09-14 | 1,175 | 1,213 | 1,173 | 1,195 | 17,700 | 1,195 |
| 2007-09-13 | 1,210 | 1,228 | 1,210 | 1,215 | 4,000 | 1,215 |
| 2007-09-12 | 1,210 | 1,227 | 1,205 | 1,221 | 2,600 | 1,221 |
| 2007-09-11 | 1,204 | 1,210 | 1,200 | 1,209 | 3,500 | 1,209 |
| 2007-09-10 | 1,215 | 1,220 | 1,200 | 1,211 | 5,600 | 1,211 |
| 2007-09-07 | 1,210 | 1,225 | 1,210 | 1,215 | 3,800 | 1,215 |
| 2007-09-06 | 1,225 | 1,225 | 1,211 | 1,213 | 2,100 | 1,213 |
| 2007-09-05 | 1,225 | 1,244 | 1,225 | 1,232 | 5,800 | 1,232 |
| 2007-09-04 | 1,235 | 1,235 | 1,220 | 1,230 | 2,000 | 1,230 |
| 2007-09-03 | 1,233 | 1,244 | 1,233 | 1,240 | 2,200 | 1,240 |
| 2007-08-31 | 1,230 | 1,234 | 1,215 | 1,234 | 6,500 | 1,234 |
| 2007-08-30 | 1,228 | 1,230 | 1,212 | 1,226 | 2,000 | 1,226 |
| 2007-08-29 | 1,202 | 1,219 | 1,198 | 1,204 | 5,100 | 1,204 |
| 2007-08-28 | 1,238 | 1,238 | 1,225 | 1,225 | 4,800 | 1,225 |
| 2007-08-27 | 1,244 | 1,248 | 1,225 | 1,238 | 4,400 | 1,238 |
| 2007-08-24 | 1,219 | 1,224 | 1,204 | 1,224 | 3,400 | 1,224 |
| 2007-08-23 | 1,218 | 1,230 | 1,216 | 1,219 | 7,200 | 1,219 |
| 2007-08-22 | 1,218 | 1,219 | 1,200 | 1,218 | 6,800 | 1,218 |
| 2007-08-21 | 1,215 | 1,220 | 1,196 | 1,219 | 5,500 | 1,219 |
| 2007-08-20 | 1,180 | 1,212 | 1,180 | 1,195 | 10,500 | 1,195 |
| 2007-08-17 | 1,206 | 1,220 | 1,160 | 1,161 | 25,600 | 1,161 |
| 2007-08-16 | 1,229 | 1,232 | 1,203 | 1,204 | 14,300 | 1,204 |
| 2007-08-15 | 1,260 | 1,260 | 1,234 | 1,243 | 5,300 | 1,243 |
| 2007-08-14 | 1,264 | 1,265 | 1,244 | 1,261 | 7,300 | 1,261 |
| 2007-08-13 | 1,250 | 1,269 | 1,210 | 1,269 | 7,200 | 1,269 |
| 2007-08-10 | 1,270 | 1,278 | 1,260 | 1,260 | 8,600 | 1,260 |
| 2007-08-09 | 1,300 | 1,300 | 1,280 | 1,290 | 12,400 | 1,290 |
| 2007-08-08 | 1,295 | 1,295 | 1,279 | 1,279 | 8,600 | 1,279 |
| 2007-08-07 | 1,298 | 1,299 | 1,292 | 1,295 | 11,800 | 1,295 |
| 2007-08-06 | 1,280 | 1,305 | 1,280 | 1,298 | 28,400 | 1,298 |
| 2007-08-03 | 1,313 | 1,313 | 1,261 | 1,276 | 37,300 | 1,276 |
| 2007-08-02 | 1,201 | 1,214 | 1,201 | 1,213 | 9,600 | 1,213 |
| 2007-08-01 | 1,228 | 1,235 | 1,219 | 1,219 | 3,800 | 1,219 |
| 2007-07-31 | 1,232 | 1,241 | 1,232 | 1,236 | 5,100 | 1,236 |
| 2007-07-30 | 1,230 | 1,231 | 1,218 | 1,231 | 7,000 | 1,231 |
| 2007-07-27 | 1,220 | 1,224 | 1,213 | 1,218 | 10,100 | 1,218 |
| 2007-07-26 | 1,242 | 1,242 | 1,232 | 1,232 | 6,400 | 1,232 |
| 2007-07-25 | 1,267 | 1,267 | 1,247 | 1,258 | 3,100 | 1,258 |
| 2007-07-24 | 1,240 | 1,269 | 1,240 | 1,269 | 1,600 | 1,269 |
| 2007-07-23 | 1,254 | 1,254 | 1,222 | 1,240 | 5,900 | 1,240 |
| 2007-07-20 | 1,274 | 1,274 | 1,251 | 1,254 | 4,900 | 1,254 |
| 2007-07-19 | 1,265 | 1,274 | 1,256 | 1,257 | 9,500 | 1,257 |
| 2007-07-18 | 1,265 | 1,265 | 1,248 | 1,250 | 5,100 | 1,250 |
| 2007-07-17 | 1,266 | 1,267 | 1,264 | 1,264 | 3,600 | 1,264 |
| 2007-07-13 | 1,275 | 1,275 | 1,265 | 1,265 | 3,900 | 1,265 |
| 2007-07-12 | 1,263 | 1,270 | 1,263 | 1,266 | 5,200 | 1,266 |
| 2007-07-11 | 1,277 | 1,277 | 1,263 | 1,263 | 5,700 | 1,263 |
| 2007-07-10 | 1,290 | 1,290 | 1,273 | 1,276 | 6,400 | 1,276 |
| 2007-07-09 | 1,274 | 1,290 | 1,265 | 1,273 | 6,300 | 1,273 |
| 2007-07-06 | 1,294 | 1,295 | 1,261 | 1,273 | 6,500 | 1,273 |
| 2007-07-05 | 1,282 | 1,294 | 1,280 | 1,294 | 6,000 | 1,294 |
| 2007-07-04 | 1,290 | 1,291 | 1,282 | 1,282 | 5,200 | 1,282 |
| 2007-07-03 | 1,280 | 1,290 | 1,275 | 1,290 | 3,700 | 1,290 |
| 2007-07-02 | 1,272 | 1,280 | 1,271 | 1,280 | 7,000 | 1,280 |
| 2007-06-29 | 1,234 | 1,271 | 1,234 | 1,271 | 3,700 | 1,271 |
| 2007-06-28 | 1,254 | 1,271 | 1,215 | 1,249 | 7,300 | 1,249 |
| 2007-06-27 | 1,280 | 1,280 | 1,258 | 1,271 | 5,900 | 1,271 |
| 2007-06-26 | 1,269 | 1,269 | 1,245 | 1,251 | 5,900 | 1,251 |
| 2007-06-25 | 1,279 | 1,286 | 1,240 | 1,269 | 7,400 | 1,269 |
| 2007-06-22 | 1,290 | 1,290 | 1,275 | 1,279 | 5,300 | 1,279 |
| 2007-06-21 | 1,285 | 1,288 | 1,266 | 1,288 | 5,300 | 1,288 |
| 2007-06-20 | 1,282 | 1,285 | 1,281 | 1,285 | 4,200 | 1,285 |
| 2007-06-19 | 1,290 | 1,290 | 1,278 | 1,281 | 4,400 | 1,281 |
| 2007-06-18 | 1,290 | 1,290 | 1,276 | 1,288 | 9,400 | 1,288 |
| 2007-06-15 | 1,259 | 1,280 | 1,250 | 1,280 | 7,300 | 1,280 |
| 2007-06-14 | 1,250 | 1,256 | 1,240 | 1,256 | 9,800 | 1,256 |
| 2007-06-13 | 1,230 | 1,244 | 1,222 | 1,234 | 4,300 | 1,234 |
| 2007-06-12 | 1,248 | 1,248 | 1,230 | 1,230 | 5,600 | 1,230 |
| 2007-06-11 | 1,235 | 1,249 | 1,235 | 1,249 | 11,000 | 1,249 |
| 2007-06-08 | 1,243 | 1,246 | 1,230 | 1,235 | 21,100 | 1,235 |
| 2007-06-07 | 1,231 | 1,241 | 1,227 | 1,241 | 3,800 | 1,241 |
| 2007-06-06 | 1,241 | 1,242 | 1,220 | 1,230 | 3,600 | 1,230 |
| 2007-06-05 | 1,226 | 1,244 | 1,225 | 1,241 | 11,000 | 1,241 |
| 2007-06-04 | 1,239 | 1,239 | 1,222 | 1,225 | 5,500 | 1,225 |
| 2007-06-01 | 1,235 | 1,235 | 1,222 | 1,225 | 8,900 | 1,225 |
| 2007-05-31 | 1,220 | 1,229 | 1,219 | 1,228 | 4,700 | 1,228 |
| 2007-05-30 | 1,227 | 1,235 | 1,219 | 1,222 | 8,500 | 1,222 |
| 2007-05-29 | 1,214 | 1,228 | 1,214 | 1,227 | 3,900 | 1,227 |
| 2007-05-28 | 1,234 | 1,234 | 1,219 | 1,230 | 6,900 | 1,230 |
| 2007-05-25 | 1,225 | 1,225 | 1,205 | 1,206 | 15,900 | 1,206 |
| 2007-05-24 | 1,235 | 1,242 | 1,221 | 1,226 | 6,200 | 1,226 |
| 2007-05-23 | 1,240 | 1,240 | 1,226 | 1,235 | 7,000 | 1,235 |
| 2007-05-22 | 1,242 | 1,249 | 1,238 | 1,240 | 7,700 | 1,240 |
| 2007-05-21 | 1,233 | 1,247 | 1,233 | 1,240 | 9,700 | 1,240 |
| 2007-05-18 | 1,230 | 1,234 | 1,218 | 1,232 | 4,400 | 1,232 |
| 2007-05-17 | 1,230 | 1,230 | 1,220 | 1,230 | 3,500 | 1,230 |
| 2007-05-16 | 1,220 | 1,231 | 1,220 | 1,230 | 5,200 | 1,230 |
| 2007-05-15 | 1,249 | 1,249 | 1,224 | 1,236 | 6,300 | 1,236 |
| 2007-05-14 | 1,234 | 1,250 | 1,234 | 1,249 | 8,300 | 1,249 |
| 2007-05-11 | 1,240 | 1,240 | 1,230 | 1,234 | 7,300 | 1,234 |
| 2007-05-10 | 1,236 | 1,248 | 1,236 | 1,246 | 5,100 | 1,246 |
| 2007-05-09 | 1,248 | 1,248 | 1,230 | 1,236 | 7,100 | 1,236 |
| 2007-05-08 | 1,250 | 1,250 | 1,231 | 1,249 | 5,500 | 1,249 |
| 2007-05-07 | 1,236 | 1,250 | 1,236 | 1,250 | 6,900 | 1,250 |
| 2007-05-02 | 1,226 | 1,233 | 1,215 | 1,228 | 13,800 | 1,228 |
| 2007-05-01 | 1,223 | 1,225 | 1,207 | 1,213 | 8,400 | 1,213 |
| 2007-04-27 | 1,215 | 1,223 | 1,212 | 1,223 | 8,300 | 1,223 |
| 2007-04-26 | 1,201 | 1,208 | 1,200 | 1,208 | 10,400 | 1,208 |
| 2007-04-25 | 1,213 | 1,213 | 1,201 | 1,201 | 13,900 | 1,201 |
| 2007-04-24 | 1,210 | 1,220 | 1,201 | 1,214 | 5,300 | 1,214 |
| 2007-04-23 | 1,223 | 1,250 | 1,210 | 1,215 | 7,500 | 1,215 |
| 2007-04-20 | 1,212 | 1,223 | 1,212 | 1,223 | 3,400 | 1,223 |
| 2007-04-19 | 1,220 | 1,226 | 1,208 | 1,212 | 9,800 | 1,212 |
| 2007-04-18 | 1,259 | 1,259 | 1,237 | 1,239 | 7,900 | 1,239 |
| 2007-04-17 | 1,238 | 1,249 | 1,220 | 1,220 | 8,800 | 1,220 |
| 2007-04-16 | 1,248 | 1,249 | 1,235 | 1,235 | 9,100 | 1,235 |
| 2007-04-13 | 1,254 | 1,255 | 1,235 | 1,235 | 6,800 | 1,235 |
| 2007-04-12 | 1,271 | 1,271 | 1,255 | 1,255 | 9,000 | 1,255 |
| 2007-04-11 | 1,271 | 1,280 | 1,270 | 1,271 | 10,600 | 1,271 |
| 2007-04-10 | 1,273 | 1,280 | 1,271 | 1,271 | 3,800 | 1,271 |
| 2007-04-09 | 1,277 | 1,283 | 1,270 | 1,283 | 8,700 | 1,283 |
| 2007-04-06 | 1,278 | 1,278 | 1,273 | 1,277 | 3,800 | 1,277 |
| 2007-04-05 | 1,279 | 1,279 | 1,270 | 1,278 | 4,900 | 1,278 |
| 2007-04-04 | 1,236 | 1,267 | 1,236 | 1,267 | 9,100 | 1,267 |
| 2007-04-03 | 1,230 | 1,244 | 1,230 | 1,236 | 6,700 | 1,236 |
| 2007-04-02 | 1,244 | 1,247 | 1,228 | 1,228 | 11,100 | 1,228 |
| 2007-03-30 | 1,239 | 1,254 | 1,239 | 1,243 | 5,400 | 1,243 |
| 2007-03-29 | 1,260 | 1,260 | 1,240 | 1,246 | 6,600 | 1,246 |
| 2007-03-28 | 1,290 | 1,293 | 1,265 | 1,276 | 6,000 | 1,276 |
| 2007-03-27 | 1,281 | 1,294 | 1,280 | 1,291 | 13,100 | 1,291 |
| 2007-03-26 | 1,320 | 1,330 | 1,320 | 1,330 | 15,300 | 1,330 |
| 2007-03-23 | 1,310 | 1,319 | 1,310 | 1,318 | 13,300 | 1,318 |
| 2007-03-22 | 1,301 | 1,310 | 1,300 | 1,309 | 17,500 | 1,309 |
| 2007-03-20 | 1,298 | 1,310 | 1,297 | 1,300 | 11,500 | 1,300 |
| 2007-03-19 | 1,296 | 1,306 | 1,291 | 1,297 | 14,600 | 1,297 |
| 2007-03-16 | 1,287 | 1,295 | 1,287 | 1,290 | 8,600 | 1,290 |
| 2007-03-15 | 1,270 | 1,299 | 1,270 | 1,287 | 7,100 | 1,287 |
| 2007-03-14 | 1,300 | 1,300 | 1,266 | 1,266 | 14,600 | 1,266 |
| 2007-03-13 | 1,310 | 1,310 | 1,300 | 1,300 | 10,800 | 1,300 |
| 2007-03-12 | 1,310 | 1,310 | 1,300 | 1,307 | 19,600 | 1,307 |
| 2007-03-09 | 1,313 | 1,315 | 1,305 | 1,305 | 20,500 | 1,305 |
| 2007-03-08 | 1,306 | 1,314 | 1,306 | 1,313 | 12,300 | 1,313 |
| 2007-03-07 | 1,320 | 1,320 | 1,300 | 1,306 | 14,900 | 1,306 |
| 2007-03-06 | 1,272 | 1,280 | 1,265 | 1,278 | 10,600 | 1,278 |
| 2007-03-05 | 1,295 | 1,297 | 1,271 | 1,272 | 18,300 | 1,272 |
| 2007-03-02 | 1,291 | 1,305 | 1,290 | 1,295 | 13,000 | 1,295 |
| 2007-03-01 | 1,290 | 1,291 | 1,275 | 1,289 | 11,700 | 1,289 |
| 2007-02-28 | 1,200 | 1,290 | 1,200 | 1,275 | 19,800 | 1,275 |
| 2007-02-27 | 1,313 | 1,320 | 1,313 | 1,318 | 14,200 | 1,318 |
| 2007-02-26 | 1,320 | 1,325 | 1,310 | 1,313 | 17,500 | 1,313 |
| 2007-02-23 | 1,321 | 1,326 | 1,315 | 1,324 | 17,200 | 1,324 |
| 2007-02-22 | 1,325 | 1,325 | 1,314 | 1,324 | 12,500 | 1,324 |
| 2007-02-21 | 1,290 | 1,385 | 1,290 | 1,315 | 27,300 | 1,315 |
| 2007-02-20 | 1,299 | 1,299 | 1,285 | 1,285 | 16,600 | 1,285 |
| 2007-02-19 | 1,260 | 1,297 | 1,260 | 1,290 | 30,100 | 1,290 |
| 2007-02-16 | 1,241 | 1,270 | 1,235 | 1,260 | 16,800 | 1,260 |
| 2007-02-15 | 1,245 | 1,245 | 1,230 | 1,240 | 15,100 | 1,240 |
| 2007-02-14 | 1,230 | 1,249 | 1,222 | 1,230 | 21,300 | 1,230 |
| 2007-02-13 | 1,230 | 1,234 | 1,220 | 1,227 | 11,700 | 1,227 |
| 2007-02-09 | 1,219 | 1,221 | 1,215 | 1,220 | 10,000 | 1,220 |
| 2007-02-08 | 1,215 | 1,220 | 1,207 | 1,207 | 5,300 | 1,207 |
| 2007-02-07 | 1,214 | 1,221 | 1,203 | 1,205 | 10,700 | 1,205 |
| 2007-02-06 | 1,215 | 1,223 | 1,210 | 1,221 | 9,800 | 1,221 |
| 2007-02-05 | 1,229 | 1,229 | 1,214 | 1,215 | 7,600 | 1,215 |
| 2007-02-02 | 1,218 | 1,230 | 1,218 | 1,218 | 10,400 | 1,218 |
| 2007-02-01 | 1,220 | 1,228 | 1,213 | 1,218 | 16,500 | 1,218 |
| 2007-01-31 | 1,218 | 1,220 | 1,212 | 1,213 | 6,100 | 1,213 |
| 2007-01-30 | 1,221 | 1,230 | 1,221 | 1,224 | 5,100 | 1,224 |
| 2007-01-29 | 1,216 | 1,230 | 1,215 | 1,230 | 15,000 | 1,230 |
| 2007-01-26 | 1,210 | 1,215 | 1,204 | 1,215 | 4,800 | 1,215 |
| 2007-01-25 | 1,202 | 1,214 | 1,202 | 1,204 | 8,400 | 1,204 |
| 2007-01-24 | 1,216 | 1,217 | 1,201 | 1,215 | 6,700 | 1,215 |
| 2007-01-23 | 1,210 | 1,219 | 1,210 | 1,216 | 6,100 | 1,216 |
| 2007-01-22 | 1,220 | 1,220 | 1,205 | 1,218 | 8,000 | 1,218 |
| 2007-01-19 | 1,216 | 1,219 | 1,205 | 1,215 | 6,800 | 1,215 |
| 2007-01-18 | 1,219 | 1,219 | 1,206 | 1,211 | 3,400 | 1,211 |
| 2007-01-17 | 1,215 | 1,216 | 1,205 | 1,206 | 7,300 | 1,206 |
| 2007-01-16 | 1,214 | 1,219 | 1,212 | 1,219 | 6,100 | 1,219 |
| 2007-01-15 | 1,200 | 1,212 | 1,200 | 1,210 | 7,700 | 1,210 |
| 2007-01-12 | 1,189 | 1,200 | 1,185 | 1,199 | 14,600 | 1,199 |
| 2007-01-11 | 1,176 | 1,200 | 1,175 | 1,189 | 15,400 | 1,189 |
| 2007-01-10 | 1,200 | 1,200 | 1,177 | 1,177 | 12,400 | 1,177 |
| 2007-01-09 | 1,190 | 1,210 | 1,183 | 1,200 | 11,100 | 1,200 |
| 2007-01-05 | 1,199 | 1,200 | 1,180 | 1,180 | 8,800 | 1,180 |
| 2007-01-04 | 1,170 | 1,191 | 1,170 | 1,191 | 5,500 | 1,191 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株
