4088 エア・ウォーター(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 | 1,137 | 1,140 | 1,125 | 1,130 | 330,000 | 1,130 |
| 2007-12-27 | 1,152 | 1,168 | 1,146 | 1,157 | 617,000 | 1,157 |
| 2007-12-26 | 1,133 | 1,147 | 1,130 | 1,147 | 155,000 | 1,147 |
| 2007-12-25 | 1,141 | 1,141 | 1,130 | 1,134 | 331,000 | 1,134 |
| 2007-12-21 | 1,112 | 1,130 | 1,112 | 1,128 | 635,000 | 1,128 |
| 2007-12-20 | 1,140 | 1,140 | 1,113 | 1,116 | 585,000 | 1,116 |
| 2007-12-19 | 1,131 | 1,150 | 1,122 | 1,123 | 659,000 | 1,123 |
| 2007-12-18 | 1,108 | 1,153 | 1,100 | 1,135 | 617,000 | 1,135 |
| 2007-12-17 | 1,155 | 1,165 | 1,135 | 1,141 | 657,000 | 1,141 |
| 2007-12-14 | 1,168 | 1,175 | 1,153 | 1,167 | 644,000 | 1,167 |
| 2007-12-13 | 1,205 | 1,206 | 1,175 | 1,176 | 644,000 | 1,176 |
| 2007-12-12 | 1,219 | 1,220 | 1,189 | 1,209 | 577,000 | 1,209 |
| 2007-12-11 | 1,204 | 1,222 | 1,204 | 1,220 | 558,000 | 1,220 |
| 2007-12-10 | 1,205 | 1,207 | 1,184 | 1,188 | 492,000 | 1,188 |
| 2007-12-07 | 1,199 | 1,214 | 1,198 | 1,206 | 363,000 | 1,206 |
| 2007-12-06 | 1,200 | 1,211 | 1,174 | 1,196 | 317,000 | 1,196 |
| 2007-12-05 | 1,189 | 1,198 | 1,175 | 1,196 | 312,000 | 1,196 |
| 2007-12-04 | 1,190 | 1,204 | 1,185 | 1,192 | 363,000 | 1,192 |
| 2007-12-03 | 1,221 | 1,245 | 1,192 | 1,205 | 817,000 | 1,205 |
| 2007-11-30 | 1,162 | 1,203 | 1,162 | 1,183 | 720,000 | 1,183 |
| 2007-11-29 | 1,158 | 1,167 | 1,146 | 1,161 | 774,000 | 1,161 |
| 2007-11-28 | 1,158 | 1,158 | 1,123 | 1,138 | 532,000 | 1,138 |
| 2007-11-27 | 1,137 | 1,159 | 1,109 | 1,148 | 1,208,000 | 1,148 |
| 2007-11-26 | 1,157 | 1,176 | 1,142 | 1,157 | 838,000 | 1,157 |
| 2007-11-22 | 1,100 | 1,143 | 1,100 | 1,131 | 494,000 | 1,131 |
| 2007-11-21 | 1,110 | 1,132 | 1,110 | 1,120 | 633,000 | 1,120 |
| 2007-11-20 | 1,058 | 1,127 | 1,050 | 1,120 | 947,000 | 1,120 |
| 2007-11-19 | 1,165 | 1,183 | 1,131 | 1,132 | 749,000 | 1,132 |
| 2007-11-16 | 1,180 | 1,188 | 1,151 | 1,185 | 714,000 | 1,185 |
| 2007-11-15 | 1,166 | 1,206 | 1,156 | 1,191 | 1,397,000 | 1,191 |
| 2007-11-14 | 1,132 | 1,156 | 1,124 | 1,156 | 551,000 | 1,156 |
| 2007-11-13 | 1,131 | 1,134 | 1,111 | 1,113 | 496,000 | 1,113 |
| 2007-11-12 | 1,134 | 1,148 | 1,113 | 1,137 | 670,000 | 1,137 |
| 2007-11-09 | 1,181 | 1,199 | 1,153 | 1,154 | 615,000 | 1,154 |
| 2007-11-08 | 1,179 | 1,187 | 1,168 | 1,177 | 528,000 | 1,177 |
| 2007-11-07 | 1,232 | 1,249 | 1,219 | 1,219 | 357,000 | 1,219 |
| 2007-11-06 | 1,210 | 1,246 | 1,210 | 1,231 | 473,000 | 1,231 |
| 2007-11-05 | 1,251 | 1,262 | 1,215 | 1,228 | 765,000 | 1,228 |
| 2007-11-02 | 1,260 | 1,276 | 1,257 | 1,261 | 472,000 | 1,261 |
| 2007-11-01 | 1,291 | 1,296 | 1,263 | 1,274 | 665,000 | 1,274 |
| 2007-10-31 | 1,280 | 1,296 | 1,273 | 1,296 | 585,000 | 1,296 |
| 2007-10-30 | 1,285 | 1,293 | 1,281 | 1,291 | 485,000 | 1,291 |
| 2007-10-29 | 1,309 | 1,321 | 1,285 | 1,290 | 529,000 | 1,290 |
| 2007-10-26 | 1,289 | 1,307 | 1,281 | 1,291 | 555,000 | 1,291 |
| 2007-10-25 | 1,297 | 1,331 | 1,284 | 1,290 | 877,000 | 1,290 |
| 2007-10-24 | 1,343 | 1,354 | 1,282 | 1,289 | 1,492,000 | 1,289 |
| 2007-10-23 | 1,279 | 1,298 | 1,261 | 1,292 | 453,000 | 1,292 |
| 2007-10-22 | 1,254 | 1,293 | 1,231 | 1,286 | 653,000 | 1,286 |
| 2007-10-19 | 1,334 | 1,334 | 1,296 | 1,301 | 357,000 | 1,301 |
| 2007-10-18 | 1,296 | 1,337 | 1,295 | 1,335 | 1,087,000 | 1,335 |
| 2007-10-17 | 1,276 | 1,305 | 1,276 | 1,296 | 624,000 | 1,296 |
| 2007-10-16 | 1,295 | 1,304 | 1,265 | 1,294 | 686,000 | 1,294 |
| 2007-10-15 | 1,275 | 1,336 | 1,265 | 1,305 | 1,096,000 | 1,305 |
| 2007-10-12 | 1,270 | 1,270 | 1,243 | 1,253 | 324,000 | 1,253 |
| 2007-10-11 | 1,247 | 1,274 | 1,236 | 1,273 | 407,000 | 1,273 |
| 2007-10-10 | 1,275 | 1,275 | 1,245 | 1,248 | 499,000 | 1,248 |
| 2007-10-09 | 1,292 | 1,292 | 1,260 | 1,269 | 396,000 | 1,269 |
| 2007-10-05 | 1,287 | 1,293 | 1,271 | 1,274 | 368,000 | 1,274 |
| 2007-10-04 | 1,286 | 1,295 | 1,275 | 1,287 | 377,000 | 1,287 |
| 2007-10-03 | 1,267 | 1,299 | 1,267 | 1,299 | 382,000 | 1,299 |
| 2007-10-02 | 1,260 | 1,276 | 1,253 | 1,265 | 321,000 | 1,265 |
| 2007-10-01 | 1,260 | 1,260 | 1,225 | 1,238 | 754,000 | 1,238 |
| 2007-09-28 | 1,240 | 1,290 | 1,239 | 1,280 | 1,221,000 | 1,280 |
| 2007-09-27 | 1,227 | 1,242 | 1,227 | 1,240 | 328,000 | 1,240 |
| 2007-09-26 | 1,186 | 1,209 | 1,178 | 1,207 | 376,000 | 1,207 |
| 2007-09-25 | 1,190 | 1,198 | 1,169 | 1,182 | 316,000 | 1,182 |
| 2007-09-21 | 1,179 | 1,207 | 1,173 | 1,183 | 887,000 | 1,183 |
| 2007-09-20 | 1,188 | 1,217 | 1,187 | 1,199 | 1,050,000 | 1,199 |
| 2007-09-19 | 1,159 | 1,190 | 1,145 | 1,188 | 907,000 | 1,188 |
| 2007-09-18 | 1,127 | 1,137 | 1,116 | 1,117 | 745,000 | 1,117 |
| 2007-09-14 | 1,130 | 1,131 | 1,110 | 1,115 | 798,000 | 1,115 |
| 2007-09-13 | 1,151 | 1,153 | 1,127 | 1,127 | 393,000 | 1,127 |
| 2007-09-12 | 1,167 | 1,173 | 1,125 | 1,131 | 422,000 | 1,131 |
| 2007-09-11 | 1,140 | 1,151 | 1,124 | 1,141 | 456,000 | 1,141 |
| 2007-09-10 | 1,129 | 1,149 | 1,122 | 1,124 | 568,000 | 1,124 |
| 2007-09-07 | 1,148 | 1,159 | 1,120 | 1,153 | 773,000 | 1,153 |
| 2007-09-06 | 1,117 | 1,148 | 1,111 | 1,148 | 567,000 | 1,148 |
| 2007-09-05 | 1,172 | 1,180 | 1,144 | 1,150 | 517,000 | 1,150 |
| 2007-09-04 | 1,167 | 1,176 | 1,165 | 1,176 | 273,000 | 1,176 |
| 2007-09-03 | 1,185 | 1,190 | 1,165 | 1,168 | 407,000 | 1,168 |
| 2007-08-31 | 1,170 | 1,187 | 1,160 | 1,186 | 479,000 | 1,186 |
| 2007-08-30 | 1,163 | 1,165 | 1,146 | 1,152 | 534,000 | 1,152 |
| 2007-08-29 | 1,130 | 1,144 | 1,111 | 1,143 | 465,000 | 1,143 |
| 2007-08-28 | 1,171 | 1,180 | 1,156 | 1,173 | 573,000 | 1,173 |
| 2007-08-27 | 1,195 | 1,197 | 1,161 | 1,162 | 595,000 | 1,162 |
| 2007-08-24 | 1,180 | 1,185 | 1,166 | 1,175 | 914,000 | 1,175 |
| 2007-08-23 | 1,146 | 1,172 | 1,146 | 1,172 | 767,000 | 1,172 |
| 2007-08-22 | 1,152 | 1,160 | 1,115 | 1,120 | 1,521,000 | 1,120 |
| 2007-08-21 | 1,157 | 1,177 | 1,155 | 1,167 | 906,000 | 1,167 |
| 2007-08-20 | 1,161 | 1,182 | 1,141 | 1,151 | 732,000 | 1,151 |
| 2007-08-17 | 1,206 | 1,222 | 1,132 | 1,138 | 866,000 | 1,138 |
| 2007-08-16 | 1,232 | 1,256 | 1,183 | 1,229 | 722,000 | 1,229 |
| 2007-08-15 | 1,272 | 1,272 | 1,238 | 1,238 | 603,000 | 1,238 |
| 2007-08-14 | 1,249 | 1,262 | 1,237 | 1,255 | 892,000 | 1,255 |
| 2007-08-13 | 1,250 | 1,288 | 1,245 | 1,269 | 1,372,000 | 1,269 |
| 2007-08-10 | 1,271 | 1,275 | 1,210 | 1,230 | 1,248,000 | 1,230 |
| 2007-08-09 | 1,358 | 1,358 | 1,268 | 1,311 | 1,564,000 | 1,311 |
| 2007-08-08 | 1,409 | 1,409 | 1,319 | 1,338 | 1,546,000 | 1,338 |
| 2007-08-07 | 1,401 | 1,420 | 1,389 | 1,408 | 784,000 | 1,408 |
| 2007-08-06 | 1,361 | 1,396 | 1,361 | 1,395 | 589,000 | 1,395 |
| 2007-08-03 | 1,401 | 1,407 | 1,364 | 1,386 | 555,000 | 1,386 |
| 2007-08-02 | 1,405 | 1,405 | 1,372 | 1,396 | 781,000 | 1,396 |
| 2007-08-01 | 1,401 | 1,425 | 1,387 | 1,404 | 816,000 | 1,404 |
| 2007-07-31 | 1,425 | 1,430 | 1,412 | 1,420 | 935,000 | 1,420 |
| 2007-07-30 | 1,385 | 1,406 | 1,360 | 1,403 | 981,000 | 1,403 |
| 2007-07-27 | 1,360 | 1,394 | 1,357 | 1,384 | 933,000 | 1,384 |
| 2007-07-26 | 1,402 | 1,425 | 1,394 | 1,407 | 2,420,000 | 1,407 |
| 2007-07-25 | 1,353 | 1,357 | 1,339 | 1,356 | 590,000 | 1,356 |
| 2007-07-24 | 1,350 | 1,356 | 1,340 | 1,352 | 261,000 | 1,352 |
| 2007-07-23 | 1,349 | 1,358 | 1,335 | 1,355 | 852,000 | 1,355 |
| 2007-07-20 | 1,345 | 1,354 | 1,345 | 1,353 | 513,000 | 1,353 |
| 2007-07-19 | 1,336 | 1,344 | 1,334 | 1,342 | 636,000 | 1,342 |
| 2007-07-18 | 1,340 | 1,342 | 1,332 | 1,339 | 455,000 | 1,339 |
| 2007-07-17 | 1,343 | 1,345 | 1,329 | 1,339 | 310,000 | 1,339 |
| 2007-07-13 | 1,340 | 1,344 | 1,331 | 1,339 | 464,000 | 1,339 |
| 2007-07-12 | 1,326 | 1,361 | 1,326 | 1,333 | 1,375,000 | 1,333 |
| 2007-07-11 | 1,307 | 1,325 | 1,302 | 1,322 | 562,000 | 1,322 |
| 2007-07-10 | 1,320 | 1,321 | 1,310 | 1,319 | 267,000 | 1,319 |
| 2007-07-09 | 1,318 | 1,329 | 1,316 | 1,327 | 737,000 | 1,327 |
| 2007-07-06 | 1,307 | 1,317 | 1,307 | 1,317 | 444,000 | 1,317 |
| 2007-07-05 | 1,308 | 1,316 | 1,307 | 1,315 | 387,000 | 1,315 |
| 2007-07-04 | 1,313 | 1,313 | 1,299 | 1,300 | 435,000 | 1,300 |
| 2007-07-03 | 1,315 | 1,317 | 1,299 | 1,310 | 767,000 | 1,310 |
| 2007-07-02 | 1,304 | 1,305 | 1,299 | 1,305 | 522,000 | 1,305 |
| 2007-06-29 | 1,296 | 1,297 | 1,287 | 1,293 | 469,000 | 1,293 |
| 2007-06-28 | 1,269 | 1,284 | 1,268 | 1,284 | 482,000 | 1,284 |
| 2007-06-27 | 1,278 | 1,278 | 1,255 | 1,262 | 448,000 | 1,262 |
| 2007-06-26 | 1,280 | 1,283 | 1,262 | 1,275 | 722,000 | 1,275 |
| 2007-06-25 | 1,278 | 1,300 | 1,278 | 1,288 | 579,000 | 1,288 |
| 2007-06-22 | 1,289 | 1,297 | 1,276 | 1,281 | 360,000 | 1,281 |
| 2007-06-21 | 1,270 | 1,290 | 1,270 | 1,279 | 475,000 | 1,279 |
| 2007-06-20 | 1,278 | 1,289 | 1,275 | 1,280 | 208,000 | 1,280 |
| 2007-06-19 | 1,287 | 1,288 | 1,273 | 1,275 | 482,000 | 1,275 |
| 2007-06-18 | 1,303 | 1,303 | 1,288 | 1,297 | 495,000 | 1,297 |
| 2007-06-15 | 1,274 | 1,283 | 1,268 | 1,283 | 659,000 | 1,283 |
| 2007-06-14 | 1,257 | 1,265 | 1,252 | 1,262 | 484,000 | 1,262 |
| 2007-06-13 | 1,255 | 1,255 | 1,231 | 1,240 | 693,000 | 1,240 |
| 2007-06-12 | 1,268 | 1,268 | 1,251 | 1,264 | 1,559,000 | 1,264 |
| 2007-06-11 | 1,232 | 1,232 | 1,225 | 1,228 | 502,000 | 1,228 |
| 2007-06-08 | 1,229 | 1,230 | 1,206 | 1,214 | 621,000 | 1,214 |
| 2007-06-07 | 1,216 | 1,230 | 1,211 | 1,228 | 454,000 | 1,228 |
| 2007-06-06 | 1,230 | 1,235 | 1,220 | 1,226 | 736,000 | 1,226 |
| 2007-06-05 | 1,233 | 1,237 | 1,223 | 1,231 | 385,000 | 1,231 |
| 2007-06-04 | 1,258 | 1,261 | 1,224 | 1,229 | 606,000 | 1,229 |
| 2007-06-01 | 1,239 | 1,245 | 1,233 | 1,241 | 597,000 | 1,241 |
| 2007-05-31 | 1,225 | 1,235 | 1,217 | 1,227 | 1,130,000 | 1,227 |
| 2007-05-30 | 1,210 | 1,224 | 1,207 | 1,217 | 1,022,000 | 1,217 |
| 2007-05-29 | 1,204 | 1,216 | 1,198 | 1,209 | 497,000 | 1,209 |
| 2007-05-28 | 1,194 | 1,206 | 1,187 | 1,204 | 333,000 | 1,204 |
| 2007-05-25 | 1,217 | 1,217 | 1,185 | 1,196 | 792,000 | 1,196 |
| 2007-05-24 | 1,233 | 1,236 | 1,207 | 1,216 | 657,000 | 1,216 |
| 2007-05-23 | 1,234 | 1,248 | 1,234 | 1,240 | 380,000 | 1,240 |
| 2007-05-22 | 1,226 | 1,246 | 1,220 | 1,245 | 694,000 | 1,245 |
| 2007-05-21 | 1,237 | 1,250 | 1,229 | 1,241 | 744,000 | 1,241 |
| 2007-05-18 | 1,272 | 1,278 | 1,237 | 1,247 | 869,000 | 1,247 |
| 2007-05-17 | 1,301 | 1,305 | 1,266 | 1,284 | 962,000 | 1,284 |
| 2007-05-16 | 1,280 | 1,300 | 1,273 | 1,291 | 731,000 | 1,291 |
| 2007-05-15 | 1,286 | 1,286 | 1,251 | 1,270 | 813,000 | 1,270 |
| 2007-05-14 | 1,317 | 1,317 | 1,282 | 1,285 | 682,000 | 1,285 |
| 2007-05-11 | 1,300 | 1,301 | 1,292 | 1,298 | 557,000 | 1,298 |
| 2007-05-10 | 1,322 | 1,325 | 1,312 | 1,314 | 435,000 | 1,314 |
| 2007-05-09 | 1,311 | 1,320 | 1,311 | 1,317 | 376,000 | 1,317 |
| 2007-05-08 | 1,320 | 1,323 | 1,307 | 1,311 | 679,000 | 1,311 |
| 2007-05-07 | 1,301 | 1,321 | 1,301 | 1,307 | 704,000 | 1,307 |
| 2007-05-02 | 1,287 | 1,300 | 1,281 | 1,292 | 423,000 | 1,292 |
| 2007-05-01 | 1,310 | 1,310 | 1,292 | 1,295 | 712,000 | 1,295 |
| 2007-04-27 | 1,298 | 1,300 | 1,278 | 1,295 | 785,000 | 1,295 |
| 2007-04-26 | 1,262 | 1,283 | 1,254 | 1,281 | 712,000 | 1,281 |
| 2007-04-25 | 1,258 | 1,258 | 1,233 | 1,240 | 575,000 | 1,240 |
| 2007-04-24 | 1,278 | 1,278 | 1,235 | 1,264 | 851,000 | 1,264 |
| 2007-04-23 | 1,300 | 1,307 | 1,268 | 1,272 | 985,000 | 1,272 |
| 2007-04-20 | 1,320 | 1,320 | 1,281 | 1,287 | 1,375,000 | 1,287 |
| 2007-04-19 | 1,348 | 1,349 | 1,311 | 1,323 | 553,000 | 1,323 |
| 2007-04-18 | 1,338 | 1,359 | 1,333 | 1,355 | 574,000 | 1,355 |
| 2007-04-17 | 1,366 | 1,366 | 1,332 | 1,338 | 743,000 | 1,338 |
| 2007-04-16 | 1,341 | 1,365 | 1,335 | 1,358 | 990,000 | 1,358 |
| 2007-04-13 | 1,376 | 1,376 | 1,337 | 1,340 | 1,072,000 | 1,340 |
| 2007-04-12 | 1,382 | 1,382 | 1,370 | 1,376 | 521,000 | 1,376 |
| 2007-04-11 | 1,398 | 1,400 | 1,375 | 1,383 | 876,000 | 1,383 |
| 2007-04-10 | 1,396 | 1,414 | 1,390 | 1,411 | 459,000 | 1,411 |
| 2007-04-09 | 1,389 | 1,415 | 1,376 | 1,414 | 635,000 | 1,414 |
| 2007-04-06 | 1,414 | 1,422 | 1,387 | 1,389 | 562,000 | 1,389 |
| 2007-04-05 | 1,410 | 1,412 | 1,382 | 1,406 | 927,000 | 1,406 |
| 2007-04-04 | 1,424 | 1,435 | 1,417 | 1,424 | 745,000 | 1,424 |
| 2007-04-03 | 1,398 | 1,410 | 1,384 | 1,399 | 530,000 | 1,399 |
| 2007-04-02 | 1,449 | 1,449 | 1,397 | 1,397 | 513,000 | 1,397 |
| 2007-03-30 | 1,449 | 1,450 | 1,422 | 1,447 | 1,070,000 | 1,447 |
| 2007-03-29 | 1,410 | 1,445 | 1,390 | 1,443 | 972,000 | 1,443 |
| 2007-03-28 | 1,410 | 1,444 | 1,405 | 1,416 | 1,318,000 | 1,416 |
| 2007-03-27 | 1,405 | 1,418 | 1,384 | 1,413 | 1,028,000 | 1,413 |
| 2007-03-26 | 1,413 | 1,413 | 1,382 | 1,403 | 657,000 | 1,403 |
| 2007-03-23 | 1,415 | 1,415 | 1,375 | 1,398 | 940,000 | 1,398 |
| 2007-03-22 | 1,409 | 1,425 | 1,399 | 1,415 | 1,232,000 | 1,415 |
| 2007-03-20 | 1,371 | 1,389 | 1,371 | 1,384 | 949,000 | 1,384 |
| 2007-03-19 | 1,320 | 1,353 | 1,320 | 1,349 | 605,000 | 1,349 |
| 2007-03-16 | 1,339 | 1,348 | 1,327 | 1,331 | 583,000 | 1,331 |
| 2007-03-15 | 1,338 | 1,343 | 1,322 | 1,338 | 899,000 | 1,338 |
| 2007-03-14 | 1,336 | 1,338 | 1,324 | 1,331 | 1,214,000 | 1,331 |
| 2007-03-13 | 1,361 | 1,361 | 1,345 | 1,347 | 467,000 | 1,347 |
| 2007-03-12 | 1,348 | 1,366 | 1,343 | 1,360 | 541,000 | 1,360 |
| 2007-03-09 | 1,350 | 1,350 | 1,336 | 1,341 | 578,000 | 1,341 |
| 2007-03-08 | 1,309 | 1,342 | 1,309 | 1,342 | 431,000 | 1,342 |
| 2007-03-07 | 1,320 | 1,329 | 1,306 | 1,311 | 789,000 | 1,311 |
| 2007-03-06 | 1,283 | 1,320 | 1,283 | 1,313 | 714,000 | 1,313 |
| 2007-03-05 | 1,331 | 1,335 | 1,293 | 1,299 | 814,000 | 1,299 |
| 2007-03-02 | 1,376 | 1,377 | 1,343 | 1,351 | 459,000 | 1,351 |
| 2007-03-01 | 1,365 | 1,388 | 1,360 | 1,377 | 821,000 | 1,377 |
| 2007-02-28 | 1,333 | 1,370 | 1,316 | 1,362 | 538,000 | 1,362 |
| 2007-02-27 | 1,404 | 1,428 | 1,404 | 1,413 | 654,000 | 1,413 |
| 2007-02-26 | 1,397 | 1,410 | 1,394 | 1,397 | 669,000 | 1,397 |
| 2007-02-23 | 1,401 | 1,419 | 1,395 | 1,403 | 883,000 | 1,403 |
| 2007-02-22 | 1,408 | 1,430 | 1,406 | 1,421 | 732,000 | 1,421 |
| 2007-02-21 | 1,402 | 1,406 | 1,392 | 1,399 | 447,000 | 1,399 |
| 2007-02-20 | 1,408 | 1,410 | 1,385 | 1,401 | 578,000 | 1,401 |
| 2007-02-19 | 1,410 | 1,415 | 1,400 | 1,401 | 500,000 | 1,401 |
| 2007-02-16 | 1,409 | 1,413 | 1,393 | 1,408 | 772,000 | 1,408 |
| 2007-02-15 | 1,386 | 1,399 | 1,379 | 1,392 | 980,000 | 1,392 |
| 2007-02-14 | 1,352 | 1,376 | 1,350 | 1,367 | 597,000 | 1,367 |
| 2007-02-13 | 1,347 | 1,366 | 1,342 | 1,359 | 896,000 | 1,359 |
| 2007-02-09 | 1,309 | 1,350 | 1,300 | 1,346 | 882,000 | 1,346 |
| 2007-02-08 | 1,310 | 1,313 | 1,297 | 1,307 | 688,000 | 1,307 |
| 2007-02-07 | 1,314 | 1,314 | 1,276 | 1,290 | 868,000 | 1,290 |
| 2007-02-06 | 1,291 | 1,313 | 1,291 | 1,312 | 779,000 | 1,312 |
| 2007-02-05 | 1,329 | 1,329 | 1,298 | 1,301 | 812,000 | 1,301 |
| 2007-02-02 | 1,348 | 1,350 | 1,332 | 1,334 | 486,000 | 1,334 |
| 2007-02-01 | 1,335 | 1,350 | 1,332 | 1,350 | 817,000 | 1,350 |
| 2007-01-31 | 1,339 | 1,339 | 1,306 | 1,315 | 320,000 | 1,315 |
| 2007-01-30 | 1,337 | 1,349 | 1,324 | 1,329 | 429,000 | 1,329 |
| 2007-01-29 | 1,321 | 1,340 | 1,318 | 1,323 | 569,000 | 1,323 |
| 2007-01-26 | 1,295 | 1,323 | 1,294 | 1,321 | 509,000 | 1,321 |
| 2007-01-25 | 1,319 | 1,325 | 1,313 | 1,315 | 599,000 | 1,315 |
| 2007-01-24 | 1,315 | 1,321 | 1,307 | 1,317 | 604,000 | 1,317 |
| 2007-01-23 | 1,305 | 1,326 | 1,305 | 1,320 | 520,000 | 1,320 |
| 2007-01-22 | 1,314 | 1,316 | 1,298 | 1,314 | 434,000 | 1,314 |
| 2007-01-19 | 1,310 | 1,313 | 1,289 | 1,305 | 419,000 | 1,305 |
| 2007-01-18 | 1,300 | 1,311 | 1,294 | 1,308 | 693,000 | 1,308 |
| 2007-01-17 | 1,289 | 1,303 | 1,283 | 1,300 | 729,000 | 1,300 |
| 2007-01-16 | 1,274 | 1,290 | 1,274 | 1,287 | 680,000 | 1,287 |
| 2007-01-15 | 1,269 | 1,280 | 1,268 | 1,277 | 311,000 | 1,277 |
| 2007-01-12 | 1,240 | 1,265 | 1,240 | 1,258 | 1,133,000 | 1,258 |
| 2007-01-11 | 1,220 | 1,240 | 1,217 | 1,225 | 640,000 | 1,225 |
| 2007-01-10 | 1,239 | 1,241 | 1,221 | 1,235 | 580,000 | 1,235 |
| 2007-01-09 | 1,220 | 1,247 | 1,220 | 1,242 | 979,000 | 1,242 |
| 2007-01-05 | 1,278 | 1,278 | 1,228 | 1,232 | 946,000 | 1,232 |
| 2007-01-04 | 1,280 | 1,284 | 1,268 | 1,278 | 146,000 | 1,278 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1984-09-26]1株→1.1株
