4091 日本酸素ホールディングス(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 | 1,065 | 1,068 | 1,043 | 1,049 | 591,000 | 1,049 |
| 2007-12-27 | 1,069 | 1,069 | 1,051 | 1,060 | 478,000 | 1,060 |
| 2007-12-26 | 1,059 | 1,068 | 1,046 | 1,067 | 515,000 | 1,067 |
| 2007-12-25 | 1,070 | 1,070 | 1,054 | 1,056 | 416,000 | 1,056 |
| 2007-12-21 | 1,040 | 1,055 | 1,031 | 1,054 | 716,000 | 1,054 |
| 2007-12-20 | 1,044 | 1,050 | 1,034 | 1,039 | 1,032,000 | 1,039 |
| 2007-12-19 | 1,042 | 1,049 | 1,030 | 1,034 | 869,000 | 1,034 |
| 2007-12-18 | 1,023 | 1,047 | 1,019 | 1,041 | 830,000 | 1,041 |
| 2007-12-17 | 1,044 | 1,047 | 1,023 | 1,025 | 575,000 | 1,025 |
| 2007-12-14 | 1,051 | 1,066 | 1,042 | 1,047 | 1,083,000 | 1,047 |
| 2007-12-13 | 1,078 | 1,078 | 1,042 | 1,042 | 1,415,000 | 1,042 |
| 2007-12-12 | 1,091 | 1,091 | 1,054 | 1,077 | 1,687,000 | 1,077 |
| 2007-12-11 | 1,100 | 1,106 | 1,083 | 1,094 | 1,832,000 | 1,094 |
| 2007-12-10 | 1,119 | 1,119 | 1,102 | 1,113 | 828,000 | 1,113 |
| 2007-12-07 | 1,110 | 1,122 | 1,108 | 1,113 | 1,203,000 | 1,113 |
| 2007-12-06 | 1,115 | 1,118 | 1,089 | 1,105 | 1,017,000 | 1,105 |
| 2007-12-05 | 1,076 | 1,109 | 1,075 | 1,100 | 1,112,000 | 1,100 |
| 2007-12-04 | 1,089 | 1,094 | 1,070 | 1,087 | 948,000 | 1,087 |
| 2007-12-03 | 1,090 | 1,098 | 1,073 | 1,086 | 1,584,000 | 1,086 |
| 2007-11-30 | 1,072 | 1,100 | 1,066 | 1,092 | 1,909,000 | 1,092 |
| 2007-11-29 | 1,100 | 1,115 | 1,088 | 1,108 | 1,409,000 | 1,108 |
| 2007-11-28 | 1,090 | 1,106 | 1,082 | 1,097 | 1,349,000 | 1,097 |
| 2007-11-27 | 1,064 | 1,098 | 1,061 | 1,089 | 2,801,000 | 1,089 |
| 2007-11-26 | 1,037 | 1,059 | 1,035 | 1,053 | 1,988,000 | 1,053 |
| 2007-11-22 | 1,026 | 1,040 | 1,020 | 1,027 | 1,176,000 | 1,027 |
| 2007-11-21 | 1,029 | 1,040 | 1,018 | 1,026 | 1,142,000 | 1,026 |
| 2007-11-20 | 988 | 1,011 | 970 | 1,009 | 1,548,000 | 1,009 |
| 2007-11-19 | 1,034 | 1,040 | 1,000 | 1,004 | 1,209,000 | 1,004 |
| 2007-11-16 | 1,003 | 1,034 | 1,003 | 1,025 | 1,477,000 | 1,025 |
| 2007-11-15 | 994 | 1,014 | 994 | 1,011 | 1,644,000 | 1,011 |
| 2007-11-14 | 965 | 990 | 965 | 981 | 1,508,000 | 981 |
| 2007-11-13 | 958 | 965 | 948 | 952 | 1,136,000 | 952 |
| 2007-11-12 | 973 | 978 | 948 | 965 | 954,000 | 965 |
| 2007-11-09 | 1,005 | 1,014 | 981 | 983 | 996,000 | 983 |
| 2007-11-08 | 1,011 | 1,015 | 994 | 1,002 | 748,000 | 1,002 |
| 2007-11-07 | 1,049 | 1,049 | 1,028 | 1,033 | 978,000 | 1,033 |
| 2007-11-06 | 1,010 | 1,056 | 1,006 | 1,042 | 1,817,000 | 1,042 |
| 2007-11-05 | 1,028 | 1,028 | 1,004 | 1,010 | 719,000 | 1,010 |
| 2007-11-02 | 1,009 | 1,032 | 1,003 | 1,015 | 870,000 | 1,015 |
| 2007-11-01 | 1,023 | 1,032 | 1,009 | 1,017 | 671,000 | 1,017 |
| 2007-10-31 | 1,017 | 1,023 | 1,008 | 1,023 | 1,041,000 | 1,023 |
| 2007-10-30 | 1,025 | 1,025 | 999 | 1,014 | 1,476,000 | 1,014 |
| 2007-10-29 | 1,027 | 1,034 | 1,024 | 1,026 | 730,000 | 1,026 |
| 2007-10-26 | 1,025 | 1,032 | 1,019 | 1,026 | 669,000 | 1,026 |
| 2007-10-25 | 1,024 | 1,033 | 1,023 | 1,026 | 681,000 | 1,026 |
| 2007-10-24 | 1,048 | 1,056 | 1,023 | 1,023 | 965,000 | 1,023 |
| 2007-10-23 | 1,028 | 1,041 | 1,021 | 1,035 | 532,000 | 1,035 |
| 2007-10-22 | 1,011 | 1,030 | 1,010 | 1,028 | 638,000 | 1,028 |
| 2007-10-19 | 1,079 | 1,080 | 1,049 | 1,051 | 1,194,000 | 1,051 |
| 2007-10-18 | 1,089 | 1,094 | 1,084 | 1,092 | 738,000 | 1,092 |
| 2007-10-17 | 1,089 | 1,089 | 1,070 | 1,084 | 817,000 | 1,084 |
| 2007-10-16 | 1,086 | 1,095 | 1,075 | 1,077 | 824,000 | 1,077 |
| 2007-10-15 | 1,097 | 1,099 | 1,078 | 1,085 | 685,000 | 1,085 |
| 2007-10-12 | 1,096 | 1,097 | 1,070 | 1,076 | 639,000 | 1,076 |
| 2007-10-11 | 1,068 | 1,100 | 1,067 | 1,098 | 2,464,000 | 1,098 |
| 2007-10-10 | 1,057 | 1,064 | 1,055 | 1,059 | 860,000 | 1,059 |
| 2007-10-09 | 1,046 | 1,059 | 1,040 | 1,042 | 931,000 | 1,042 |
| 2007-10-05 | 1,045 | 1,064 | 1,045 | 1,055 | 637,000 | 1,055 |
| 2007-10-04 | 1,058 | 1,065 | 1,048 | 1,054 | 387,000 | 1,054 |
| 2007-10-03 | 1,066 | 1,073 | 1,058 | 1,067 | 948,000 | 1,067 |
| 2007-10-02 | 1,035 | 1,057 | 1,033 | 1,049 | 1,990,000 | 1,049 |
| 2007-10-01 | 1,036 | 1,044 | 1,025 | 1,033 | 1,178,000 | 1,033 |
| 2007-09-28 | 1,039 | 1,039 | 1,023 | 1,032 | 716,000 | 1,032 |
| 2007-09-27 | 1,013 | 1,027 | 1,001 | 1,024 | 922,000 | 1,024 |
| 2007-09-26 | 996 | 1,006 | 993 | 1,000 | 770,000 | 1,000 |
| 2007-09-25 | 970 | 977 | 959 | 973 | 900,000 | 973 |
| 2007-09-21 | 961 | 971 | 957 | 968 | 2,108,000 | 968 |
| 2007-09-20 | 999 | 1,000 | 977 | 981 | 1,576,000 | 981 |
| 2007-09-19 | 977 | 998 | 975 | 997 | 1,816,000 | 997 |
| 2007-09-18 | 974 | 983 | 955 | 967 | 2,409,000 | 967 |
| 2007-09-14 | 1,003 | 1,007 | 981 | 1,004 | 1,635,000 | 1,004 |
| 2007-09-13 | 1,026 | 1,026 | 1,002 | 1,011 | 1,232,000 | 1,011 |
| 2007-09-12 | 1,033 | 1,040 | 1,019 | 1,025 | 1,324,000 | 1,025 |
| 2007-09-11 | 1,017 | 1,033 | 1,000 | 1,028 | 2,175,000 | 1,028 |
| 2007-09-10 | 1,015 | 1,023 | 1,001 | 1,016 | 1,789,000 | 1,016 |
| 2007-09-07 | 1,004 | 1,020 | 1,000 | 1,018 | 1,831,000 | 1,018 |
| 2007-09-06 | 980 | 1,002 | 966 | 1,000 | 1,331,000 | 1,000 |
| 2007-09-05 | 1,006 | 1,009 | 986 | 990 | 893,000 | 990 |
| 2007-09-04 | 1,004 | 1,006 | 993 | 1,006 | 664,000 | 1,006 |
| 2007-09-03 | 1,029 | 1,029 | 999 | 1,001 | 1,295,000 | 1,001 |
| 2007-08-31 | 1,007 | 1,024 | 1,005 | 1,024 | 1,394,000 | 1,024 |
| 2007-08-30 | 1,010 | 1,010 | 997 | 1,002 | 2,135,000 | 1,002 |
| 2007-08-29 | 999 | 1,006 | 996 | 1,004 | 1,689,000 | 1,004 |
| 2007-08-28 | 1,003 | 1,017 | 1,003 | 1,010 | 977,000 | 1,010 |
| 2007-08-27 | 1,001 | 1,012 | 996 | 1,001 | 1,159,000 | 1,001 |
| 2007-08-24 | 979 | 993 | 974 | 988 | 873,000 | 988 |
| 2007-08-23 | 974 | 991 | 966 | 978 | 1,333,000 | 978 |
| 2007-08-22 | 980 | 987 | 961 | 964 | 1,388,000 | 964 |
| 2007-08-21 | 973 | 995 | 954 | 990 | 2,166,000 | 990 |
| 2007-08-20 | 950 | 995 | 941 | 991 | 3,524,000 | 991 |
| 2007-08-17 | 942 | 951 | 910 | 912 | 2,658,000 | 912 |
| 2007-08-16 | 957 | 963 | 933 | 952 | 1,905,000 | 952 |
| 2007-08-15 | 1,002 | 1,003 | 974 | 977 | 1,509,000 | 977 |
| 2007-08-14 | 1,045 | 1,045 | 1,002 | 1,009 | 2,708,000 | 1,009 |
| 2007-08-13 | 1,037 | 1,038 | 990 | 1,007 | 6,325,000 | 1,007 |
| 2007-08-10 | 1,120 | 1,157 | 1,120 | 1,137 | 5,881,000 | 1,137 |
| 2007-08-09 | 1,100 | 1,169 | 1,095 | 1,116 | 6,051,000 | 1,116 |
| 2007-08-08 | 1,065 | 1,097 | 1,056 | 1,097 | 2,520,000 | 1,097 |
| 2007-08-07 | 1,080 | 1,097 | 1,074 | 1,077 | 2,004,000 | 1,077 |
| 2007-08-06 | 1,035 | 1,075 | 1,033 | 1,073 | 1,921,000 | 1,073 |
| 2007-08-03 | 1,044 | 1,072 | 1,022 | 1,053 | 2,950,000 | 1,053 |
| 2007-08-02 | 1,051 | 1,054 | 1,005 | 1,030 | 3,170,000 | 1,030 |
| 2007-08-01 | 1,075 | 1,081 | 1,048 | 1,050 | 1,593,000 | 1,050 |
| 2007-07-31 | 1,060 | 1,083 | 1,059 | 1,075 | 1,386,000 | 1,075 |
| 2007-07-30 | 1,036 | 1,061 | 1,007 | 1,059 | 2,416,000 | 1,059 |
| 2007-07-27 | 1,040 | 1,059 | 1,031 | 1,058 | 2,017,000 | 1,058 |
| 2007-07-26 | 1,110 | 1,110 | 1,075 | 1,080 | 3,073,000 | 1,080 |
| 2007-07-25 | 1,052 | 1,060 | 1,038 | 1,055 | 1,146,000 | 1,055 |
| 2007-07-24 | 1,063 | 1,065 | 1,053 | 1,062 | 1,020,000 | 1,062 |
| 2007-07-23 | 1,056 | 1,064 | 1,052 | 1,063 | 1,210,000 | 1,063 |
| 2007-07-20 | 1,060 | 1,079 | 1,056 | 1,072 | 2,346,000 | 1,072 |
| 2007-07-19 | 1,030 | 1,052 | 1,030 | 1,050 | 2,350,000 | 1,050 |
| 2007-07-18 | 1,029 | 1,031 | 1,021 | 1,029 | 1,891,000 | 1,029 |
| 2007-07-17 | 1,039 | 1,039 | 1,024 | 1,028 | 1,559,000 | 1,028 |
| 2007-07-13 | 1,033 | 1,040 | 1,016 | 1,019 | 2,738,000 | 1,019 |
| 2007-07-12 | 1,014 | 1,024 | 998 | 1,004 | 1,732,000 | 1,004 |
| 2007-07-11 | 986 | 1,003 | 982 | 997 | 2,311,000 | 997 |
| 2007-07-10 | 998 | 998 | 981 | 987 | 838,000 | 987 |
| 2007-07-09 | 988 | 996 | 987 | 993 | 899,000 | 993 |
| 2007-07-06 | 987 | 995 | 973 | 986 | 1,825,000 | 986 |
| 2007-07-05 | 970 | 997 | 969 | 986 | 3,615,000 | 986 |
| 2007-07-04 | 959 | 970 | 956 | 963 | 983,000 | 963 |
| 2007-07-03 | 960 | 965 | 955 | 963 | 1,507,000 | 963 |
| 2007-07-02 | 948 | 953 | 937 | 945 | 1,079,000 | 945 |
| 2007-06-29 | 942 | 956 | 941 | 953 | 993,000 | 953 |
| 2007-06-28 | 930 | 939 | 930 | 937 | 978,000 | 937 |
| 2007-06-27 | 944 | 947 | 925 | 929 | 1,244,000 | 929 |
| 2007-06-26 | 954 | 955 | 937 | 944 | 1,335,000 | 944 |
| 2007-06-25 | 960 | 966 | 950 | 950 | 1,081,000 | 950 |
| 2007-06-22 | 955 | 963 | 949 | 962 | 1,104,000 | 962 |
| 2007-06-21 | 943 | 967 | 930 | 960 | 1,592,000 | 960 |
| 2007-06-20 | 945 | 959 | 943 | 944 | 1,548,000 | 944 |
| 2007-06-19 | 944 | 954 | 932 | 948 | 1,497,000 | 948 |
| 2007-06-18 | 927 | 970 | 927 | 964 | 5,678,000 | 964 |
| 2007-06-15 | 911 | 917 | 905 | 907 | 3,179,000 | 907 |
| 2007-06-14 | 904 | 927 | 900 | 921 | 3,959,000 | 921 |
| 2007-06-13 | 917 | 921 | 900 | 914 | 1,742,000 | 914 |
| 2007-06-12 | 937 | 938 | 915 | 919 | 2,197,000 | 919 |
| 2007-06-11 | 945 | 952 | 937 | 943 | 1,753,000 | 943 |
| 2007-06-08 | 918 | 933 | 903 | 933 | 3,894,000 | 933 |
| 2007-06-07 | 955 | 955 | 926 | 942 | 4,134,000 | 942 |
| 2007-06-06 | 998 | 998 | 985 | 985 | 1,003,000 | 985 |
| 2007-06-05 | 996 | 999 | 986 | 997 | 795,000 | 997 |
| 2007-06-04 | 1,005 | 1,007 | 988 | 991 | 895,000 | 991 |
| 2007-06-01 | 1,002 | 1,008 | 989 | 995 | 1,164,000 | 995 |
| 2007-05-31 | 992 | 993 | 982 | 993 | 1,771,000 | 993 |
| 2007-05-30 | 1,009 | 1,013 | 982 | 992 | 1,673,000 | 992 |
| 2007-05-29 | 989 | 1,015 | 986 | 1,002 | 1,671,000 | 1,002 |
| 2007-05-28 | 990 | 991 | 969 | 991 | 2,413,000 | 991 |
| 2007-05-25 | 1,009 | 1,012 | 986 | 994 | 1,955,000 | 994 |
| 2007-05-24 | 1,012 | 1,012 | 1,006 | 1,008 | 993,000 | 1,008 |
| 2007-05-23 | 1,017 | 1,027 | 1,008 | 1,011 | 1,060,000 | 1,011 |
| 2007-05-22 | 1,012 | 1,018 | 1,007 | 1,015 | 1,020,000 | 1,015 |
| 2007-05-21 | 1,022 | 1,023 | 1,009 | 1,018 | 906,000 | 1,018 |
| 2007-05-18 | 1,035 | 1,037 | 1,012 | 1,019 | 704,000 | 1,019 |
| 2007-05-17 | 1,029 | 1,047 | 1,024 | 1,035 | 1,696,000 | 1,035 |
| 2007-05-16 | 1,002 | 1,017 | 1,002 | 1,012 | 1,590,000 | 1,012 |
| 2007-05-15 | 1,036 | 1,039 | 1,021 | 1,022 | 1,258,000 | 1,022 |
| 2007-05-14 | 1,039 | 1,048 | 1,011 | 1,034 | 1,789,000 | 1,034 |
| 2007-05-11 | 1,037 | 1,042 | 1,034 | 1,038 | 1,218,000 | 1,038 |
| 2007-05-10 | 1,046 | 1,053 | 1,035 | 1,039 | 1,059,000 | 1,039 |
| 2007-05-09 | 1,032 | 1,059 | 1,032 | 1,047 | 1,231,000 | 1,047 |
| 2007-05-08 | 1,050 | 1,050 | 1,033 | 1,039 | 897,000 | 1,039 |
| 2007-05-07 | 1,051 | 1,057 | 1,045 | 1,047 | 1,156,000 | 1,047 |
| 2007-05-02 | 1,033 | 1,043 | 1,032 | 1,042 | 722,000 | 1,042 |
| 2007-05-01 | 1,041 | 1,042 | 1,029 | 1,032 | 1,280,000 | 1,032 |
| 2007-04-27 | 1,030 | 1,050 | 1,029 | 1,046 | 2,342,000 | 1,046 |
| 2007-04-26 | 998 | 1,031 | 997 | 1,026 | 1,818,000 | 1,026 |
| 2007-04-25 | 990 | 997 | 977 | 988 | 1,525,000 | 988 |
| 2007-04-24 | 997 | 1,006 | 985 | 1,001 | 1,160,000 | 1,001 |
| 2007-04-23 | 1,004 | 1,012 | 994 | 997 | 1,014,000 | 997 |
| 2007-04-20 | 1,007 | 1,008 | 999 | 1,003 | 582,000 | 1,003 |
| 2007-04-19 | 1,014 | 1,014 | 996 | 1,008 | 1,137,000 | 1,008 |
| 2007-04-18 | 1,024 | 1,034 | 1,005 | 1,028 | 1,355,000 | 1,028 |
| 2007-04-17 | 1,021 | 1,022 | 994 | 1,005 | 976,000 | 1,005 |
| 2007-04-16 | 1,007 | 1,026 | 1,007 | 1,021 | 1,328,000 | 1,021 |
| 2007-04-13 | 1,040 | 1,040 | 1,015 | 1,017 | 940,000 | 1,017 |
| 2007-04-12 | 1,038 | 1,038 | 1,021 | 1,031 | 835,000 | 1,031 |
| 2007-04-11 | 1,050 | 1,053 | 1,032 | 1,036 | 600,000 | 1,036 |
| 2007-04-10 | 1,053 | 1,053 | 1,031 | 1,040 | 603,000 | 1,040 |
| 2007-04-09 | 1,030 | 1,049 | 1,024 | 1,049 | 857,000 | 1,049 |
| 2007-04-06 | 1,039 | 1,047 | 1,029 | 1,030 | 880,000 | 1,030 |
| 2007-04-05 | 1,042 | 1,042 | 1,031 | 1,033 | 1,212,000 | 1,033 |
| 2007-04-04 | 1,054 | 1,057 | 1,039 | 1,042 | 1,413,000 | 1,042 |
| 2007-04-03 | 1,054 | 1,057 | 1,044 | 1,051 | 1,330,000 | 1,051 |
| 2007-04-02 | 1,066 | 1,068 | 1,037 | 1,037 | 1,189,000 | 1,037 |
| 2007-03-30 | 1,072 | 1,076 | 1,055 | 1,064 | 715,000 | 1,064 |
| 2007-03-29 | 1,071 | 1,079 | 1,057 | 1,076 | 891,000 | 1,076 |
| 2007-03-28 | 1,073 | 1,085 | 1,069 | 1,079 | 1,747,000 | 1,079 |
| 2007-03-27 | 1,064 | 1,081 | 1,063 | 1,071 | 1,481,000 | 1,071 |
| 2007-03-26 | 1,068 | 1,068 | 1,052 | 1,057 | 866,000 | 1,057 |
| 2007-03-23 | 1,073 | 1,073 | 1,060 | 1,070 | 679,000 | 1,070 |
| 2007-03-22 | 1,073 | 1,081 | 1,064 | 1,073 | 1,256,000 | 1,073 |
| 2007-03-20 | 1,063 | 1,074 | 1,059 | 1,069 | 1,079,000 | 1,069 |
| 2007-03-19 | 1,036 | 1,061 | 1,034 | 1,058 | 1,017,000 | 1,058 |
| 2007-03-16 | 1,037 | 1,045 | 1,032 | 1,035 | 1,051,000 | 1,035 |
| 2007-03-15 | 1,035 | 1,046 | 1,033 | 1,042 | 1,706,000 | 1,042 |
| 2007-03-14 | 1,060 | 1,063 | 1,029 | 1,033 | 2,437,000 | 1,033 |
| 2007-03-13 | 1,080 | 1,081 | 1,067 | 1,071 | 1,030,000 | 1,071 |
| 2007-03-12 | 1,082 | 1,088 | 1,075 | 1,081 | 730,000 | 1,081 |
| 2007-03-09 | 1,090 | 1,099 | 1,074 | 1,077 | 1,799,000 | 1,077 |
| 2007-03-08 | 1,051 | 1,070 | 1,041 | 1,070 | 1,095,000 | 1,070 |
| 2007-03-07 | 1,059 | 1,067 | 1,047 | 1,055 | 1,167,000 | 1,055 |
| 2007-03-06 | 1,034 | 1,062 | 1,034 | 1,057 | 1,064,000 | 1,057 |
| 2007-03-05 | 1,052 | 1,059 | 1,039 | 1,040 | 1,769,000 | 1,040 |
| 2007-03-02 | 1,079 | 1,079 | 1,063 | 1,069 | 1,399,000 | 1,069 |
| 2007-03-01 | 1,061 | 1,076 | 1,061 | 1,074 | 1,490,000 | 1,074 |
| 2007-02-28 | 1,014 | 1,059 | 1,012 | 1,058 | 1,789,000 | 1,058 |
| 2007-02-27 | 1,100 | 1,103 | 1,077 | 1,087 | 1,462,000 | 1,087 |
| 2007-02-26 | 1,109 | 1,112 | 1,097 | 1,101 | 782,000 | 1,101 |
| 2007-02-23 | 1,112 | 1,112 | 1,101 | 1,108 | 776,000 | 1,108 |
| 2007-02-22 | 1,105 | 1,112 | 1,101 | 1,103 | 880,000 | 1,103 |
| 2007-02-21 | 1,099 | 1,114 | 1,091 | 1,096 | 1,723,000 | 1,096 |
| 2007-02-20 | 1,095 | 1,102 | 1,089 | 1,098 | 1,025,000 | 1,098 |
| 2007-02-19 | 1,113 | 1,118 | 1,107 | 1,109 | 739,000 | 1,109 |
| 2007-02-16 | 1,102 | 1,118 | 1,102 | 1,114 | 854,000 | 1,114 |
| 2007-02-15 | 1,115 | 1,118 | 1,101 | 1,111 | 1,034,000 | 1,111 |
| 2007-02-14 | 1,107 | 1,126 | 1,085 | 1,107 | 1,609,000 | 1,107 |
| 2007-02-13 | 1,098 | 1,103 | 1,086 | 1,095 | 667,000 | 1,095 |
| 2007-02-09 | 1,072 | 1,098 | 1,072 | 1,096 | 832,000 | 1,096 |
| 2007-02-08 | 1,092 | 1,094 | 1,072 | 1,074 | 986,000 | 1,074 |
| 2007-02-07 | 1,105 | 1,107 | 1,086 | 1,095 | 1,123,000 | 1,095 |
| 2007-02-06 | 1,082 | 1,103 | 1,082 | 1,095 | 835,000 | 1,095 |
| 2007-02-05 | 1,091 | 1,099 | 1,077 | 1,082 | 1,723,000 | 1,082 |
| 2007-02-02 | 1,116 | 1,116 | 1,101 | 1,105 | 873,000 | 1,105 |
| 2007-02-01 | 1,112 | 1,119 | 1,105 | 1,116 | 558,000 | 1,116 |
| 2007-01-31 | 1,115 | 1,117 | 1,093 | 1,100 | 893,000 | 1,100 |
| 2007-01-30 | 1,108 | 1,125 | 1,108 | 1,113 | 1,222,000 | 1,113 |
| 2007-01-29 | 1,130 | 1,143 | 1,113 | 1,119 | 2,102,000 | 1,119 |
| 2007-01-26 | 1,109 | 1,131 | 1,102 | 1,131 | 1,826,000 | 1,131 |
| 2007-01-25 | 1,094 | 1,127 | 1,089 | 1,107 | 2,673,000 | 1,107 |
| 2007-01-24 | 1,064 | 1,086 | 1,064 | 1,083 | 982,000 | 1,083 |
| 2007-01-23 | 1,081 | 1,089 | 1,077 | 1,084 | 547,000 | 1,084 |
| 2007-01-22 | 1,073 | 1,090 | 1,067 | 1,088 | 1,536,000 | 1,088 |
| 2007-01-19 | 1,058 | 1,067 | 1,053 | 1,059 | 1,144,000 | 1,059 |
| 2007-01-18 | 1,067 | 1,073 | 1,063 | 1,068 | 1,004,000 | 1,068 |
| 2007-01-17 | 1,071 | 1,074 | 1,063 | 1,069 | 1,097,000 | 1,069 |
| 2007-01-16 | 1,085 | 1,085 | 1,070 | 1,074 | 576,000 | 1,074 |
| 2007-01-15 | 1,084 | 1,092 | 1,077 | 1,085 | 830,000 | 1,085 |
| 2007-01-12 | 1,076 | 1,082 | 1,072 | 1,073 | 1,201,000 | 1,073 |
| 2007-01-11 | 1,071 | 1,079 | 1,067 | 1,073 | 866,000 | 1,073 |
| 2007-01-10 | 1,090 | 1,090 | 1,069 | 1,071 | 1,024,000 | 1,071 |
| 2007-01-09 | 1,068 | 1,100 | 1,061 | 1,089 | 1,710,000 | 1,089 |
| 2007-01-05 | 1,089 | 1,089 | 1,065 | 1,070 | 1,038,000 | 1,070 |
| 2007-01-04 | 1,078 | 1,086 | 1,074 | 1,082 | 314,000 | 1,082 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
