3405 (株)クラレ 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 | 1,370 | 1,371 | 1,346 | 1,359 | 685,000 | 1,359 |
| 2007-12-27 | 1,380 | 1,383 | 1,363 | 1,376 | 838,000 | 1,376 |
| 2007-12-26 | 1,365 | 1,381 | 1,360 | 1,381 | 902,500 | 1,381 |
| 2007-12-25 | 1,351 | 1,378 | 1,351 | 1,358 | 1,144,500 | 1,358 |
| 2007-12-21 | 1,323 | 1,353 | 1,313 | 1,348 | 2,394,000 | 1,348 |
| 2007-12-20 | 1,329 | 1,331 | 1,305 | 1,316 | 2,439,000 | 1,316 |
| 2007-12-19 | 1,284 | 1,318 | 1,284 | 1,304 | 1,790,500 | 1,304 |
| 2007-12-18 | 1,284 | 1,309 | 1,277 | 1,299 | 2,403,000 | 1,299 |
| 2007-12-17 | 1,301 | 1,315 | 1,271 | 1,279 | 2,272,500 | 1,279 |
| 2007-12-14 | 1,347 | 1,357 | 1,311 | 1,319 | 4,321,000 | 1,319 |
| 2007-12-13 | 1,331 | 1,362 | 1,320 | 1,347 | 3,396,000 | 1,347 |
| 2007-12-12 | 1,337 | 1,344 | 1,314 | 1,336 | 2,418,000 | 1,336 |
| 2007-12-11 | 1,368 | 1,370 | 1,350 | 1,362 | 1,509,500 | 1,362 |
| 2007-12-10 | 1,377 | 1,377 | 1,328 | 1,334 | 2,164,500 | 1,334 |
| 2007-12-07 | 1,354 | 1,368 | 1,333 | 1,337 | 2,121,500 | 1,337 |
| 2007-12-06 | 1,320 | 1,343 | 1,320 | 1,338 | 2,086,000 | 1,338 |
| 2007-12-05 | 1,337 | 1,345 | 1,323 | 1,340 | 2,268,000 | 1,340 |
| 2007-12-04 | 1,348 | 1,363 | 1,320 | 1,331 | 2,177,000 | 1,331 |
| 2007-12-03 | 1,363 | 1,376 | 1,338 | 1,341 | 1,753,500 | 1,341 |
| 2007-11-30 | 1,379 | 1,387 | 1,348 | 1,364 | 2,603,000 | 1,364 |
| 2007-11-29 | 1,326 | 1,388 | 1,322 | 1,360 | 4,781,500 | 1,360 |
| 2007-11-28 | 1,296 | 1,307 | 1,274 | 1,286 | 3,227,500 | 1,286 |
| 2007-11-27 | 1,295 | 1,329 | 1,289 | 1,316 | 2,919,000 | 1,316 |
| 2007-11-26 | 1,327 | 1,345 | 1,326 | 1,332 | 1,859,000 | 1,332 |
| 2007-11-22 | 1,368 | 1,376 | 1,318 | 1,320 | 3,404,000 | 1,320 |
| 2007-11-21 | 1,387 | 1,388 | 1,356 | 1,365 | 3,095,000 | 1,365 |
| 2007-11-20 | 1,336 | 1,359 | 1,330 | 1,357 | 3,098,500 | 1,357 |
| 2007-11-19 | 1,353 | 1,359 | 1,344 | 1,346 | 1,808,000 | 1,346 |
| 2007-11-16 | 1,339 | 1,368 | 1,338 | 1,360 | 2,802,000 | 1,360 |
| 2007-11-15 | 1,369 | 1,375 | 1,345 | 1,349 | 3,403,500 | 1,349 |
| 2007-11-14 | 1,391 | 1,401 | 1,365 | 1,389 | 2,308,000 | 1,389 |
| 2007-11-13 | 1,419 | 1,419 | 1,367 | 1,371 | 2,801,000 | 1,371 |
| 2007-11-12 | 1,424 | 1,440 | 1,392 | 1,418 | 1,708,500 | 1,418 |
| 2007-11-09 | 1,454 | 1,463 | 1,416 | 1,438 | 3,936,000 | 1,438 |
| 2007-11-08 | 1,474 | 1,475 | 1,459 | 1,469 | 2,460,000 | 1,469 |
| 2007-11-07 | 1,530 | 1,530 | 1,483 | 1,489 | 1,948,500 | 1,489 |
| 2007-11-06 | 1,500 | 1,501 | 1,484 | 1,488 | 2,000,500 | 1,488 |
| 2007-11-05 | 1,469 | 1,479 | 1,461 | 1,470 | 1,815,000 | 1,470 |
| 2007-11-02 | 1,480 | 1,493 | 1,474 | 1,486 | 3,004,000 | 1,486 |
| 2007-11-01 | 1,507 | 1,522 | 1,501 | 1,508 | 2,864,500 | 1,508 |
| 2007-10-31 | 1,480 | 1,504 | 1,473 | 1,495 | 3,091,000 | 1,495 |
| 2007-10-30 | 1,444 | 1,471 | 1,440 | 1,460 | 3,907,000 | 1,460 |
| 2007-10-29 | 1,447 | 1,460 | 1,435 | 1,445 | 1,927,000 | 1,445 |
| 2007-10-26 | 1,456 | 1,465 | 1,435 | 1,447 | 1,426,000 | 1,447 |
| 2007-10-25 | 1,462 | 1,475 | 1,439 | 1,450 | 1,595,500 | 1,450 |
| 2007-10-24 | 1,480 | 1,482 | 1,454 | 1,456 | 1,402,500 | 1,456 |
| 2007-10-23 | 1,469 | 1,504 | 1,466 | 1,482 | 1,450,000 | 1,482 |
| 2007-10-22 | 1,450 | 1,477 | 1,450 | 1,468 | 1,363,500 | 1,468 |
| 2007-10-19 | 1,500 | 1,516 | 1,481 | 1,488 | 1,850,500 | 1,488 |
| 2007-10-18 | 1,520 | 1,526 | 1,510 | 1,518 | 1,854,000 | 1,518 |
| 2007-10-17 | 1,511 | 1,522 | 1,501 | 1,509 | 2,166,500 | 1,509 |
| 2007-10-16 | 1,515 | 1,518 | 1,499 | 1,508 | 1,945,000 | 1,508 |
| 2007-10-15 | 1,506 | 1,525 | 1,505 | 1,512 | 1,251,500 | 1,512 |
| 2007-10-12 | 1,510 | 1,527 | 1,494 | 1,505 | 2,377,000 | 1,505 |
| 2007-10-11 | 1,514 | 1,525 | 1,498 | 1,517 | 2,835,500 | 1,517 |
| 2007-10-10 | 1,515 | 1,516 | 1,501 | 1,506 | 1,453,500 | 1,506 |
| 2007-10-09 | 1,505 | 1,519 | 1,504 | 1,511 | 1,733,500 | 1,511 |
| 2007-10-05 | 1,496 | 1,506 | 1,488 | 1,497 | 1,919,500 | 1,497 |
| 2007-10-04 | 1,517 | 1,520 | 1,493 | 1,497 | 4,004,500 | 1,497 |
| 2007-10-03 | 1,474 | 1,481 | 1,464 | 1,477 | 2,497,000 | 1,477 |
| 2007-10-02 | 1,495 | 1,500 | 1,464 | 1,469 | 1,799,500 | 1,469 |
| 2007-10-01 | 1,452 | 1,465 | 1,448 | 1,465 | 1,438,500 | 1,465 |
| 2007-09-28 | 1,462 | 1,469 | 1,443 | 1,455 | 2,747,500 | 1,455 |
| 2007-09-27 | 1,457 | 1,468 | 1,440 | 1,459 | 2,675,500 | 1,459 |
| 2007-09-26 | 1,440 | 1,446 | 1,426 | 1,437 | 1,648,500 | 1,437 |
| 2007-09-25 | 1,446 | 1,449 | 1,412 | 1,439 | 2,117,500 | 1,439 |
| 2007-09-21 | 1,463 | 1,469 | 1,440 | 1,445 | 2,165,500 | 1,445 |
| 2007-09-20 | 1,460 | 1,469 | 1,455 | 1,468 | 2,614,500 | 1,468 |
| 2007-09-19 | 1,458 | 1,459 | 1,447 | 1,452 | 1,782,500 | 1,452 |
| 2007-09-18 | 1,427 | 1,444 | 1,415 | 1,436 | 1,926,000 | 1,436 |
| 2007-09-14 | 1,440 | 1,446 | 1,430 | 1,444 | 5,397,500 | 1,444 |
| 2007-09-13 | 1,465 | 1,465 | 1,437 | 1,442 | 1,559,000 | 1,442 |
| 2007-09-12 | 1,478 | 1,482 | 1,444 | 1,452 | 1,994,500 | 1,452 |
| 2007-09-11 | 1,471 | 1,480 | 1,457 | 1,472 | 2,263,000 | 1,472 |
| 2007-09-10 | 1,440 | 1,472 | 1,433 | 1,457 | 2,027,500 | 1,457 |
| 2007-09-07 | 1,498 | 1,498 | 1,473 | 1,486 | 2,389,500 | 1,486 |
| 2007-09-06 | 1,491 | 1,505 | 1,469 | 1,503 | 1,872,500 | 1,503 |
| 2007-09-05 | 1,538 | 1,538 | 1,497 | 1,498 | 2,047,000 | 1,498 |
| 2007-09-04 | 1,515 | 1,546 | 1,508 | 1,540 | 2,015,500 | 1,540 |
| 2007-09-03 | 1,523 | 1,523 | 1,502 | 1,512 | 1,701,500 | 1,512 |
| 2007-08-31 | 1,491 | 1,524 | 1,490 | 1,522 | 2,300,000 | 1,522 |
| 2007-08-30 | 1,500 | 1,514 | 1,499 | 1,507 | 3,513,500 | 1,507 |
| 2007-08-29 | 1,525 | 1,525 | 1,493 | 1,512 | 2,538,000 | 1,512 |
| 2007-08-28 | 1,510 | 1,533 | 1,501 | 1,531 | 2,288,500 | 1,531 |
| 2007-08-27 | 1,500 | 1,515 | 1,495 | 1,499 | 2,383,000 | 1,499 |
| 2007-08-24 | 1,533 | 1,538 | 1,494 | 1,498 | 2,810,000 | 1,498 |
| 2007-08-23 | 1,504 | 1,533 | 1,504 | 1,532 | 3,228,500 | 1,532 |
| 2007-08-22 | 1,491 | 1,506 | 1,485 | 1,495 | 2,458,500 | 1,495 |
| 2007-08-21 | 1,525 | 1,525 | 1,488 | 1,501 | 3,092,500 | 1,501 |
| 2007-08-20 | 1,453 | 1,500 | 1,453 | 1,483 | 3,270,500 | 1,483 |
| 2007-08-17 | 1,481 | 1,489 | 1,417 | 1,433 | 4,094,000 | 1,433 |
| 2007-08-16 | 1,517 | 1,517 | 1,475 | 1,493 | 3,236,000 | 1,493 |
| 2007-08-15 | 1,536 | 1,544 | 1,513 | 1,518 | 1,858,000 | 1,518 |
| 2007-08-14 | 1,538 | 1,554 | 1,530 | 1,535 | 2,684,000 | 1,535 |
| 2007-08-13 | 1,527 | 1,540 | 1,521 | 1,538 | 2,664,000 | 1,538 |
| 2007-08-10 | 1,476 | 1,535 | 1,474 | 1,527 | 5,138,500 | 1,527 |
| 2007-08-09 | 1,529 | 1,545 | 1,508 | 1,536 | 4,941,000 | 1,536 |
| 2007-08-08 | 1,540 | 1,565 | 1,520 | 1,530 | 4,962,500 | 1,530 |
| 2007-08-07 | 1,532 | 1,547 | 1,515 | 1,536 | 3,764,000 | 1,536 |
| 2007-08-06 | 1,508 | 1,524 | 1,503 | 1,513 | 4,071,500 | 1,513 |
| 2007-08-03 | 1,500 | 1,535 | 1,499 | 1,524 | 5,420,000 | 1,524 |
| 2007-08-02 | 1,480 | 1,503 | 1,464 | 1,499 | 7,951,500 | 1,499 |
| 2007-08-01 | 1,367 | 1,440 | 1,367 | 1,422 | 3,499,000 | 1,422 |
| 2007-07-31 | 1,381 | 1,383 | 1,366 | 1,373 | 1,472,500 | 1,373 |
| 2007-07-30 | 1,365 | 1,389 | 1,365 | 1,389 | 1,266,500 | 1,389 |
| 2007-07-27 | 1,370 | 1,398 | 1,368 | 1,385 | 1,388,000 | 1,385 |
| 2007-07-26 | 1,436 | 1,440 | 1,415 | 1,415 | 1,495,000 | 1,415 |
| 2007-07-25 | 1,427 | 1,445 | 1,427 | 1,436 | 1,569,000 | 1,436 |
| 2007-07-24 | 1,458 | 1,459 | 1,453 | 1,455 | 1,289,500 | 1,455 |
| 2007-07-23 | 1,452 | 1,462 | 1,450 | 1,458 | 1,364,000 | 1,458 |
| 2007-07-20 | 1,455 | 1,466 | 1,455 | 1,460 | 1,332,000 | 1,460 |
| 2007-07-19 | 1,447 | 1,459 | 1,447 | 1,455 | 1,329,000 | 1,455 |
| 2007-07-18 | 1,445 | 1,450 | 1,429 | 1,443 | 1,721,000 | 1,443 |
| 2007-07-17 | 1,447 | 1,456 | 1,437 | 1,453 | 1,057,000 | 1,453 |
| 2007-07-13 | 1,454 | 1,462 | 1,445 | 1,447 | 2,245,000 | 1,447 |
| 2007-07-12 | 1,451 | 1,473 | 1,436 | 1,443 | 2,477,000 | 1,443 |
| 2007-07-11 | 1,445 | 1,446 | 1,428 | 1,437 | 1,574,000 | 1,437 |
| 2007-07-10 | 1,455 | 1,458 | 1,447 | 1,454 | 1,449,000 | 1,454 |
| 2007-07-09 | 1,467 | 1,471 | 1,458 | 1,461 | 1,423,500 | 1,461 |
| 2007-07-06 | 1,463 | 1,463 | 1,437 | 1,449 | 2,097,500 | 1,449 |
| 2007-07-05 | 1,467 | 1,487 | 1,465 | 1,469 | 2,364,000 | 1,469 |
| 2007-07-04 | 1,438 | 1,467 | 1,435 | 1,465 | 2,166,500 | 1,465 |
| 2007-07-03 | 1,429 | 1,448 | 1,428 | 1,438 | 1,881,000 | 1,438 |
| 2007-07-02 | 1,438 | 1,445 | 1,421 | 1,428 | 1,675,500 | 1,428 |
| 2007-06-29 | 1,428 | 1,450 | 1,428 | 1,445 | 1,818,500 | 1,445 |
| 2007-06-28 | 1,401 | 1,431 | 1,400 | 1,424 | 1,363,000 | 1,424 |
| 2007-06-27 | 1,420 | 1,422 | 1,400 | 1,400 | 1,803,000 | 1,400 |
| 2007-06-26 | 1,433 | 1,436 | 1,418 | 1,420 | 1,559,500 | 1,420 |
| 2007-06-25 | 1,443 | 1,443 | 1,424 | 1,425 | 1,888,000 | 1,425 |
| 2007-06-22 | 1,430 | 1,437 | 1,415 | 1,435 | 2,108,500 | 1,435 |
| 2007-06-21 | 1,435 | 1,454 | 1,435 | 1,446 | 2,105,000 | 1,446 |
| 2007-06-20 | 1,407 | 1,443 | 1,405 | 1,432 | 1,679,500 | 1,432 |
| 2007-06-19 | 1,412 | 1,418 | 1,404 | 1,406 | 1,280,000 | 1,406 |
| 2007-06-18 | 1,415 | 1,421 | 1,412 | 1,412 | 1,193,500 | 1,412 |
| 2007-06-15 | 1,395 | 1,410 | 1,390 | 1,402 | 1,385,500 | 1,402 |
| 2007-06-14 | 1,375 | 1,395 | 1,369 | 1,392 | 2,622,500 | 1,392 |
| 2007-06-13 | 1,330 | 1,370 | 1,328 | 1,365 | 2,875,000 | 1,365 |
| 2007-06-12 | 1,357 | 1,358 | 1,341 | 1,342 | 943,500 | 1,342 |
| 2007-06-11 | 1,358 | 1,366 | 1,350 | 1,356 | 1,332,500 | 1,356 |
| 2007-06-08 | 1,348 | 1,348 | 1,329 | 1,338 | 4,055,500 | 1,338 |
| 2007-06-07 | 1,334 | 1,357 | 1,334 | 1,356 | 1,104,500 | 1,356 |
| 2007-06-06 | 1,355 | 1,360 | 1,344 | 1,354 | 1,418,000 | 1,354 |
| 2007-06-05 | 1,360 | 1,375 | 1,349 | 1,358 | 2,229,500 | 1,358 |
| 2007-06-04 | 1,340 | 1,356 | 1,334 | 1,348 | 1,404,000 | 1,348 |
| 2007-06-01 | 1,333 | 1,337 | 1,323 | 1,331 | 1,521,000 | 1,331 |
| 2007-05-31 | 1,319 | 1,328 | 1,313 | 1,324 | 2,229,500 | 1,324 |
| 2007-05-30 | 1,320 | 1,334 | 1,307 | 1,318 | 1,131,000 | 1,318 |
| 2007-05-29 | 1,321 | 1,336 | 1,315 | 1,324 | 1,223,000 | 1,324 |
| 2007-05-28 | 1,321 | 1,328 | 1,315 | 1,320 | 812,500 | 1,320 |
| 2007-05-25 | 1,318 | 1,325 | 1,304 | 1,321 | 1,190,000 | 1,321 |
| 2007-05-24 | 1,349 | 1,349 | 1,326 | 1,335 | 1,075,500 | 1,335 |
| 2007-05-23 | 1,347 | 1,353 | 1,330 | 1,340 | 1,360,500 | 1,340 |
| 2007-05-22 | 1,324 | 1,340 | 1,318 | 1,336 | 1,192,000 | 1,336 |
| 2007-05-21 | 1,321 | 1,335 | 1,310 | 1,331 | 1,176,500 | 1,331 |
| 2007-05-18 | 1,333 | 1,334 | 1,322 | 1,330 | 1,350,000 | 1,330 |
| 2007-05-17 | 1,310 | 1,334 | 1,310 | 1,320 | 1,677,000 | 1,320 |
| 2007-05-16 | 1,312 | 1,313 | 1,293 | 1,304 | 2,015,000 | 1,304 |
| 2007-05-15 | 1,331 | 1,335 | 1,321 | 1,327 | 2,298,500 | 1,327 |
| 2007-05-14 | 1,341 | 1,364 | 1,337 | 1,350 | 3,301,000 | 1,350 |
| 2007-05-11 | 1,324 | 1,328 | 1,316 | 1,321 | 2,198,000 | 1,321 |
| 2007-05-10 | 1,339 | 1,339 | 1,323 | 1,325 | 1,730,000 | 1,325 |
| 2007-05-09 | 1,340 | 1,341 | 1,325 | 1,332 | 2,278,000 | 1,332 |
| 2007-05-08 | 1,356 | 1,361 | 1,349 | 1,356 | 1,875,500 | 1,356 |
| 2007-05-07 | 1,349 | 1,359 | 1,338 | 1,353 | 1,777,000 | 1,353 |
| 2007-05-02 | 1,332 | 1,335 | 1,319 | 1,329 | 1,944,500 | 1,329 |
| 2007-05-01 | 1,339 | 1,339 | 1,321 | 1,331 | 1,698,500 | 1,331 |
| 2007-04-27 | 1,369 | 1,370 | 1,320 | 1,336 | 5,432,500 | 1,336 |
| 2007-04-26 | 1,274 | 1,325 | 1,274 | 1,309 | 2,650,000 | 1,309 |
| 2007-04-25 | 1,282 | 1,288 | 1,267 | 1,275 | 2,628,000 | 1,275 |
| 2007-04-24 | 1,305 | 1,314 | 1,281 | 1,302 | 2,106,000 | 1,302 |
| 2007-04-23 | 1,349 | 1,356 | 1,325 | 1,331 | 1,887,500 | 1,331 |
| 2007-04-20 | 1,330 | 1,345 | 1,325 | 1,345 | 1,727,000 | 1,345 |
| 2007-04-19 | 1,336 | 1,338 | 1,309 | 1,320 | 1,826,500 | 1,320 |
| 2007-04-18 | 1,329 | 1,349 | 1,324 | 1,345 | 1,254,000 | 1,345 |
| 2007-04-17 | 1,339 | 1,352 | 1,322 | 1,328 | 1,796,000 | 1,328 |
| 2007-04-16 | 1,341 | 1,354 | 1,334 | 1,344 | 1,831,000 | 1,344 |
| 2007-04-13 | 1,339 | 1,344 | 1,316 | 1,324 | 1,724,000 | 1,324 |
| 2007-04-12 | 1,329 | 1,334 | 1,317 | 1,329 | 1,454,500 | 1,329 |
| 2007-04-11 | 1,338 | 1,349 | 1,327 | 1,335 | 2,169,500 | 1,335 |
| 2007-04-10 | 1,352 | 1,354 | 1,338 | 1,348 | 1,941,000 | 1,348 |
| 2007-04-09 | 1,339 | 1,359 | 1,333 | 1,357 | 2,208,000 | 1,357 |
| 2007-04-06 | 1,315 | 1,338 | 1,312 | 1,329 | 2,488,000 | 1,329 |
| 2007-04-05 | 1,320 | 1,322 | 1,302 | 1,309 | 1,692,500 | 1,309 |
| 2007-04-04 | 1,285 | 1,312 | 1,280 | 1,310 | 2,502,000 | 1,310 |
| 2007-04-03 | 1,275 | 1,275 | 1,258 | 1,267 | 1,972,000 | 1,267 |
| 2007-04-02 | 1,279 | 1,287 | 1,253 | 1,255 | 1,716,000 | 1,255 |
| 2007-03-30 | 1,282 | 1,287 | 1,269 | 1,273 | 1,996,000 | 1,273 |
| 2007-03-29 | 1,269 | 1,295 | 1,266 | 1,289 | 1,458,500 | 1,289 |
| 2007-03-28 | 1,276 | 1,300 | 1,271 | 1,281 | 2,274,500 | 1,281 |
| 2007-03-27 | 1,291 | 1,305 | 1,284 | 1,285 | 1,681,500 | 1,285 |
| 2007-03-26 | 1,304 | 1,311 | 1,300 | 1,306 | 1,133,500 | 1,306 |
| 2007-03-23 | 1,329 | 1,329 | 1,294 | 1,302 | 1,995,500 | 1,302 |
| 2007-03-22 | 1,335 | 1,344 | 1,312 | 1,319 | 3,244,000 | 1,319 |
| 2007-03-20 | 1,279 | 1,291 | 1,272 | 1,278 | 1,961,500 | 1,278 |
| 2007-03-19 | 1,240 | 1,260 | 1,237 | 1,259 | 1,863,500 | 1,259 |
| 2007-03-16 | 1,249 | 1,253 | 1,236 | 1,241 | 1,773,000 | 1,241 |
| 2007-03-15 | 1,256 | 1,260 | 1,238 | 1,250 | 1,778,000 | 1,250 |
| 2007-03-14 | 1,260 | 1,261 | 1,244 | 1,252 | 2,958,500 | 1,252 |
| 2007-03-13 | 1,280 | 1,286 | 1,276 | 1,280 | 2,237,500 | 1,280 |
| 2007-03-12 | 1,280 | 1,287 | 1,272 | 1,285 | 2,269,500 | 1,285 |
| 2007-03-09 | 1,280 | 1,280 | 1,260 | 1,265 | 4,753,500 | 1,265 |
| 2007-03-08 | 1,259 | 1,274 | 1,253 | 1,274 | 1,816,500 | 1,274 |
| 2007-03-07 | 1,280 | 1,284 | 1,257 | 1,265 | 2,777,500 | 1,265 |
| 2007-03-06 | 1,250 | 1,275 | 1,249 | 1,268 | 2,619,500 | 1,268 |
| 2007-03-05 | 1,271 | 1,279 | 1,235 | 1,243 | 2,464,500 | 1,243 |
| 2007-03-02 | 1,309 | 1,310 | 1,288 | 1,298 | 2,750,000 | 1,298 |
| 2007-03-01 | 1,295 | 1,309 | 1,286 | 1,307 | 3,181,500 | 1,307 |
| 2007-02-28 | 1,265 | 1,302 | 1,264 | 1,294 | 3,503,000 | 1,294 |
| 2007-02-27 | 1,337 | 1,337 | 1,322 | 1,325 | 1,628,000 | 1,325 |
| 2007-02-26 | 1,339 | 1,344 | 1,324 | 1,328 | 1,826,500 | 1,328 |
| 2007-02-23 | 1,337 | 1,338 | 1,331 | 1,333 | 2,830,000 | 1,333 |
| 2007-02-22 | 1,340 | 1,347 | 1,332 | 1,339 | 2,326,500 | 1,339 |
| 2007-02-21 | 1,347 | 1,353 | 1,331 | 1,339 | 2,848,000 | 1,339 |
| 2007-02-20 | 1,363 | 1,367 | 1,336 | 1,346 | 2,364,500 | 1,346 |
| 2007-02-19 | 1,362 | 1,362 | 1,346 | 1,351 | 1,882,500 | 1,351 |
| 2007-02-16 | 1,380 | 1,380 | 1,358 | 1,362 | 1,963,000 | 1,362 |
| 2007-02-15 | 1,372 | 1,378 | 1,365 | 1,368 | 2,226,000 | 1,368 |
| 2007-02-14 | 1,370 | 1,380 | 1,363 | 1,365 | 2,200,500 | 1,365 |
| 2007-02-13 | 1,383 | 1,396 | 1,371 | 1,379 | 2,487,500 | 1,379 |
| 2007-02-09 | 1,383 | 1,392 | 1,354 | 1,383 | 4,776,500 | 1,383 |
| 2007-02-08 | 1,430 | 1,439 | 1,380 | 1,390 | 3,627,000 | 1,390 |
| 2007-02-07 | 1,475 | 1,487 | 1,420 | 1,440 | 2,737,500 | 1,440 |
| 2007-02-06 | 1,460 | 1,487 | 1,459 | 1,485 | 1,185,500 | 1,485 |
| 2007-02-05 | 1,479 | 1,481 | 1,451 | 1,458 | 2,009,000 | 1,458 |
| 2007-02-02 | 1,490 | 1,499 | 1,485 | 1,489 | 2,080,500 | 1,489 |
| 2007-02-01 | 1,458 | 1,492 | 1,451 | 1,487 | 2,140,500 | 1,487 |
| 2007-01-31 | 1,468 | 1,472 | 1,442 | 1,454 | 2,014,000 | 1,454 |
| 2007-01-30 | 1,483 | 1,494 | 1,476 | 1,481 | 1,566,000 | 1,481 |
| 2007-01-29 | 1,470 | 1,477 | 1,456 | 1,477 | 1,617,500 | 1,477 |
| 2007-01-26 | 1,460 | 1,480 | 1,457 | 1,474 | 1,030,500 | 1,474 |
| 2007-01-25 | 1,485 | 1,485 | 1,461 | 1,468 | 1,874,000 | 1,468 |
| 2007-01-24 | 1,490 | 1,495 | 1,481 | 1,492 | 1,443,500 | 1,492 |
| 2007-01-23 | 1,480 | 1,489 | 1,469 | 1,484 | 1,202,500 | 1,484 |
| 2007-01-22 | 1,461 | 1,506 | 1,461 | 1,495 | 3,085,500 | 1,495 |
| 2007-01-19 | 1,464 | 1,466 | 1,442 | 1,450 | 1,266,000 | 1,450 |
| 2007-01-18 | 1,443 | 1,465 | 1,435 | 1,463 | 2,147,500 | 1,463 |
| 2007-01-17 | 1,426 | 1,437 | 1,409 | 1,430 | 1,276,500 | 1,430 |
| 2007-01-16 | 1,426 | 1,437 | 1,417 | 1,422 | 1,047,000 | 1,422 |
| 2007-01-15 | 1,425 | 1,448 | 1,420 | 1,440 | 1,192,500 | 1,440 |
| 2007-01-12 | 1,392 | 1,433 | 1,391 | 1,417 | 2,180,500 | 1,417 |
| 2007-01-11 | 1,401 | 1,411 | 1,372 | 1,381 | 2,117,500 | 1,381 |
| 2007-01-10 | 1,432 | 1,440 | 1,395 | 1,402 | 1,868,500 | 1,402 |
| 2007-01-09 | 1,400 | 1,427 | 1,396 | 1,419 | 1,433,000 | 1,419 |
| 2007-01-05 | 1,439 | 1,439 | 1,399 | 1,405 | 1,309,500 | 1,405 |
| 2007-01-04 | 1,423 | 1,440 | 1,417 | 1,438 | 934,000 | 1,438 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
