4095 日本パーカライジング(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 | 1,532 | 1,532 | 1,472 | 1,496 | 88,000 | 748 |
| 2007-12-27 | 1,548 | 1,562 | 1,541 | 1,547 | 96,000 | 773.50 |
| 2007-12-26 | 1,519 | 1,550 | 1,516 | 1,548 | 142,000 | 774 |
| 2007-12-25 | 1,536 | 1,541 | 1,503 | 1,513 | 126,000 | 756.50 |
| 2007-12-21 | 1,451 | 1,495 | 1,445 | 1,492 | 298,000 | 746 |
| 2007-12-20 | 1,511 | 1,527 | 1,473 | 1,481 | 336,000 | 740.50 |
| 2007-12-19 | 1,565 | 1,574 | 1,534 | 1,541 | 159,000 | 770.50 |
| 2007-12-18 | 1,600 | 1,600 | 1,550 | 1,565 | 270,000 | 782.50 |
| 2007-12-17 | 1,620 | 1,630 | 1,592 | 1,610 | 247,000 | 805 |
| 2007-12-14 | 1,618 | 1,641 | 1,613 | 1,619 | 270,000 | 809.50 |
| 2007-12-13 | 1,622 | 1,625 | 1,593 | 1,601 | 247,000 | 800.50 |
| 2007-12-12 | 1,600 | 1,635 | 1,580 | 1,634 | 188,000 | 817 |
| 2007-12-11 | 1,625 | 1,648 | 1,624 | 1,634 | 177,000 | 817 |
| 2007-12-10 | 1,639 | 1,639 | 1,614 | 1,623 | 115,000 | 811.50 |
| 2007-12-07 | 1,636 | 1,644 | 1,605 | 1,614 | 192,000 | 807 |
| 2007-12-06 | 1,592 | 1,640 | 1,584 | 1,616 | 320,000 | 808 |
| 2007-12-05 | 1,540 | 1,564 | 1,528 | 1,564 | 218,000 | 782 |
| 2007-12-04 | 1,553 | 1,560 | 1,531 | 1,536 | 137,000 | 768 |
| 2007-12-03 | 1,555 | 1,584 | 1,517 | 1,553 | 310,000 | 776.50 |
| 2007-11-30 | 1,587 | 1,609 | 1,569 | 1,585 | 353,000 | 792.50 |
| 2007-11-29 | 1,576 | 1,619 | 1,562 | 1,587 | 320,000 | 793.50 |
| 2007-11-28 | 1,535 | 1,546 | 1,486 | 1,546 | 405,000 | 773 |
| 2007-11-27 | 1,445 | 1,538 | 1,441 | 1,510 | 623,000 | 755 |
| 2007-11-26 | 1,480 | 1,497 | 1,470 | 1,480 | 286,000 | 740 |
| 2007-11-22 | 1,408 | 1,460 | 1,403 | 1,457 | 414,000 | 728.50 |
| 2007-11-21 | 1,434 | 1,468 | 1,407 | 1,407 | 521,000 | 703.50 |
| 2007-11-20 | 1,318 | 1,443 | 1,309 | 1,436 | 730,000 | 718 |
| 2007-11-19 | 1,302 | 1,350 | 1,302 | 1,329 | 726,000 | 664.50 |
| 2007-11-16 | 1,158 | 1,340 | 1,158 | 1,310 | 1,233,000 | 655 |
| 2007-11-15 | 1,159 | 1,173 | 1,138 | 1,145 | 220,000 | 572.50 |
| 2007-11-14 | 1,137 | 1,144 | 1,126 | 1,131 | 315,000 | 565.50 |
| 2007-11-13 | 1,130 | 1,134 | 1,101 | 1,103 | 234,000 | 551.50 |
| 2007-11-12 | 1,150 | 1,150 | 1,122 | 1,129 | 219,000 | 564.50 |
| 2007-11-09 | 1,199 | 1,211 | 1,168 | 1,172 | 200,000 | 586 |
| 2007-11-08 | 1,200 | 1,201 | 1,177 | 1,198 | 186,000 | 599 |
| 2007-11-07 | 1,240 | 1,240 | 1,200 | 1,200 | 180,000 | 600 |
| 2007-11-06 | 1,226 | 1,250 | 1,220 | 1,226 | 230,000 | 613 |
| 2007-11-05 | 1,265 | 1,276 | 1,212 | 1,226 | 306,000 | 613 |
| 2007-11-02 | 1,240 | 1,293 | 1,213 | 1,264 | 327,000 | 632 |
| 2007-11-01 | 1,270 | 1,289 | 1,236 | 1,248 | 188,000 | 624 |
| 2007-10-31 | 1,194 | 1,223 | 1,183 | 1,223 | 208,000 | 611.50 |
| 2007-10-30 | 1,171 | 1,193 | 1,149 | 1,192 | 432,000 | 596 |
| 2007-10-29 | 1,231 | 1,232 | 1,194 | 1,197 | 290,000 | 598.50 |
| 2007-10-26 | 1,238 | 1,255 | 1,218 | 1,226 | 201,000 | 613 |
| 2007-10-25 | 1,245 | 1,269 | 1,213 | 1,236 | 280,000 | 618 |
| 2007-10-24 | 1,258 | 1,272 | 1,231 | 1,244 | 281,000 | 622 |
| 2007-10-23 | 1,308 | 1,308 | 1,254 | 1,271 | 272,000 | 635.50 |
| 2007-10-22 | 1,230 | 1,276 | 1,220 | 1,268 | 372,000 | 634 |
| 2007-10-19 | 1,265 | 1,275 | 1,208 | 1,258 | 318,000 | 629 |
| 2007-10-18 | 1,271 | 1,273 | 1,239 | 1,265 | 396,000 | 632.50 |
| 2007-10-17 | 1,260 | 1,277 | 1,230 | 1,271 | 448,000 | 635.50 |
| 2007-10-16 | 1,343 | 1,343 | 1,280 | 1,295 | 368,000 | 647.50 |
| 2007-10-15 | 1,350 | 1,364 | 1,333 | 1,343 | 362,000 | 671.50 |
| 2007-10-12 | 1,402 | 1,418 | 1,369 | 1,369 | 282,000 | 684.50 |
| 2007-10-11 | 1,401 | 1,405 | 1,381 | 1,402 | 256,000 | 701 |
| 2007-10-10 | 1,410 | 1,426 | 1,390 | 1,398 | 270,000 | 699 |
| 2007-10-09 | 1,418 | 1,428 | 1,411 | 1,413 | 219,000 | 706.50 |
| 2007-10-05 | 1,430 | 1,430 | 1,396 | 1,399 | 264,000 | 699.50 |
| 2007-10-04 | 1,434 | 1,440 | 1,409 | 1,429 | 359,000 | 714.50 |
| 2007-10-03 | 1,405 | 1,440 | 1,405 | 1,433 | 299,000 | 716.50 |
| 2007-10-02 | 1,385 | 1,414 | 1,385 | 1,402 | 213,000 | 701 |
| 2007-10-01 | 1,376 | 1,399 | 1,365 | 1,380 | 276,000 | 690 |
| 2007-09-28 | 1,371 | 1,390 | 1,342 | 1,367 | 209,000 | 683.50 |
| 2007-09-27 | 1,358 | 1,380 | 1,338 | 1,372 | 378,000 | 686 |
| 2007-09-26 | 1,352 | 1,363 | 1,329 | 1,336 | 226,000 | 668 |
| 2007-09-25 | 1,342 | 1,364 | 1,319 | 1,352 | 488,000 | 676 |
| 2007-09-21 | 1,432 | 1,439 | 1,339 | 1,378 | 422,000 | 689 |
| 2007-09-20 | 1,523 | 1,524 | 1,430 | 1,472 | 307,000 | 736 |
| 2007-09-19 | 1,530 | 1,555 | 1,530 | 1,552 | 201,000 | 776 |
| 2007-09-18 | 1,480 | 1,483 | 1,468 | 1,470 | 162,000 | 735 |
| 2007-09-14 | 1,515 | 1,516 | 1,501 | 1,511 | 390,000 | 755.50 |
| 2007-09-13 | 1,588 | 1,597 | 1,573 | 1,573 | 35,000 | 786.50 |
| 2007-09-12 | 1,591 | 1,628 | 1,571 | 1,588 | 140,000 | 794 |
| 2007-09-11 | 1,575 | 1,595 | 1,557 | 1,577 | 121,000 | 788.50 |
| 2007-09-10 | 1,560 | 1,607 | 1,550 | 1,586 | 140,000 | 793 |
| 2007-09-07 | 1,611 | 1,611 | 1,581 | 1,590 | 95,000 | 795 |
| 2007-09-06 | 1,600 | 1,611 | 1,574 | 1,611 | 99,000 | 805.50 |
| 2007-09-05 | 1,619 | 1,638 | 1,603 | 1,609 | 193,000 | 804.50 |
| 2007-09-04 | 1,601 | 1,622 | 1,591 | 1,612 | 100,000 | 806 |
| 2007-09-03 | 1,629 | 1,629 | 1,589 | 1,595 | 144,000 | 797.50 |
| 2007-08-31 | 1,570 | 1,627 | 1,559 | 1,611 | 238,000 | 805.50 |
| 2007-08-30 | 1,619 | 1,629 | 1,555 | 1,579 | 260,000 | 789.50 |
| 2007-08-29 | 1,637 | 1,637 | 1,586 | 1,594 | 119,000 | 797 |
| 2007-08-28 | 1,642 | 1,642 | 1,634 | 1,640 | 85,000 | 820 |
| 2007-08-27 | 1,630 | 1,651 | 1,624 | 1,625 | 55,000 | 812.50 |
| 2007-08-24 | 1,631 | 1,646 | 1,590 | 1,600 | 168,000 | 800 |
| 2007-08-23 | 1,604 | 1,652 | 1,604 | 1,648 | 98,000 | 824 |
| 2007-08-22 | 1,628 | 1,628 | 1,591 | 1,596 | 207,000 | 798 |
| 2007-08-21 | 1,622 | 1,660 | 1,590 | 1,640 | 195,000 | 820 |
| 2007-08-20 | 1,647 | 1,680 | 1,610 | 1,622 | 229,000 | 811 |
| 2007-08-17 | 1,715 | 1,723 | 1,561 | 1,591 | 235,000 | 795.50 |
| 2007-08-16 | 1,750 | 1,750 | 1,671 | 1,714 | 209,000 | 857 |
| 2007-08-15 | 1,751 | 1,765 | 1,715 | 1,750 | 160,000 | 875 |
| 2007-08-14 | 1,782 | 1,810 | 1,782 | 1,801 | 261,000 | 900.50 |
| 2007-08-13 | 1,824 | 1,850 | 1,775 | 1,782 | 388,000 | 891 |
| 2007-08-10 | 1,900 | 1,900 | 1,845 | 1,854 | 361,000 | 927 |
| 2007-08-09 | 1,890 | 1,910 | 1,850 | 1,898 | 559,000 | 949 |
| 2007-08-08 | 1,880 | 1,900 | 1,838 | 1,870 | 439,000 | 935 |
| 2007-08-07 | 1,861 | 1,899 | 1,855 | 1,890 | 260,000 | 945 |
| 2007-08-06 | 1,823 | 1,871 | 1,800 | 1,860 | 548,000 | 930 |
| 2007-08-03 | 1,937 | 1,937 | 1,870 | 1,883 | 861,000 | 941.50 |
| 2007-08-02 | 1,944 | 1,945 | 1,680 | 1,727 | 1,257,000 | 863.50 |
| 2007-08-01 | 2,030 | 2,085 | 1,974 | 1,974 | 384,000 | 987 |
| 2007-07-31 | 2,030 | 2,090 | 2,020 | 2,070 | 356,000 | 1,035 |
| 2007-07-30 | 2,000 | 2,025 | 1,980 | 2,025 | 259,000 | 1,012.50 |
| 2007-07-27 | 2,060 | 2,065 | 2,030 | 2,035 | 119,000 | 1,017.50 |
| 2007-07-26 | 2,105 | 2,105 | 2,060 | 2,085 | 223,000 | 1,042.50 |
| 2007-07-25 | 2,085 | 2,115 | 2,080 | 2,105 | 176,000 | 1,052.50 |
| 2007-07-24 | 2,095 | 2,110 | 2,070 | 2,105 | 249,000 | 1,052.50 |
| 2007-07-23 | 2,015 | 2,105 | 2,010 | 2,090 | 360,000 | 1,045 |
| 2007-07-20 | 2,025 | 2,030 | 1,985 | 2,010 | 254,000 | 1,005 |
| 2007-07-19 | 2,005 | 2,025 | 1,997 | 2,020 | 202,000 | 1,010 |
| 2007-07-18 | 1,995 | 2,010 | 1,974 | 1,994 | 307,000 | 997 |
| 2007-07-17 | 1,989 | 1,994 | 1,980 | 1,985 | 145,000 | 992.50 |
| 2007-07-13 | 1,969 | 1,998 | 1,969 | 1,992 | 210,000 | 996 |
| 2007-07-12 | 1,981 | 2,000 | 1,942 | 1,969 | 143,000 | 984.50 |
| 2007-07-11 | 1,978 | 1,982 | 1,963 | 1,970 | 121,000 | 985 |
| 2007-07-10 | 1,980 | 1,989 | 1,965 | 1,981 | 97,000 | 990.50 |
| 2007-07-09 | 1,974 | 1,990 | 1,966 | 1,984 | 190,000 | 992 |
| 2007-07-06 | 1,973 | 1,973 | 1,952 | 1,968 | 199,000 | 984 |
| 2007-07-05 | 1,961 | 1,968 | 1,950 | 1,959 | 185,000 | 979.50 |
| 2007-07-04 | 1,947 | 1,984 | 1,942 | 1,961 | 202,000 | 980.50 |
| 2007-07-03 | 1,938 | 1,947 | 1,926 | 1,940 | 130,000 | 970 |
| 2007-07-02 | 1,935 | 1,941 | 1,921 | 1,923 | 111,000 | 961.50 |
| 2007-06-29 | 1,894 | 1,929 | 1,894 | 1,922 | 136,000 | 961 |
| 2007-06-28 | 1,880 | 1,894 | 1,870 | 1,894 | 70,000 | 947 |
| 2007-06-27 | 1,901 | 1,901 | 1,866 | 1,870 | 73,000 | 935 |
| 2007-06-26 | 1,891 | 1,902 | 1,885 | 1,900 | 50,000 | 950 |
| 2007-06-25 | 1,895 | 1,920 | 1,895 | 1,902 | 125,000 | 951 |
| 2007-06-22 | 1,942 | 1,950 | 1,905 | 1,919 | 118,000 | 959.50 |
| 2007-06-21 | 1,894 | 1,940 | 1,875 | 1,934 | 157,000 | 967 |
| 2007-06-20 | 1,894 | 1,907 | 1,880 | 1,896 | 184,000 | 948 |
| 2007-06-19 | 1,909 | 1,912 | 1,889 | 1,894 | 190,000 | 947 |
| 2007-06-18 | 1,900 | 1,909 | 1,887 | 1,904 | 146,000 | 952 |
| 2007-06-15 | 1,797 | 1,912 | 1,791 | 1,888 | 931,000 | 944 |
| 2007-06-14 | 1,780 | 1,825 | 1,780 | 1,795 | 251,000 | 897.50 |
| 2007-06-13 | 1,818 | 1,819 | 1,770 | 1,779 | 303,000 | 889.50 |
| 2007-06-12 | 1,902 | 1,902 | 1,837 | 1,837 | 163,000 | 918.50 |
| 2007-06-11 | 1,913 | 1,916 | 1,870 | 1,884 | 182,000 | 942 |
| 2007-06-08 | 1,900 | 1,913 | 1,899 | 1,911 | 246,000 | 955.50 |
| 2007-06-07 | 1,955 | 1,962 | 1,954 | 1,954 | 82,000 | 977 |
| 2007-06-06 | 1,975 | 1,979 | 1,963 | 1,968 | 91,000 | 984 |
| 2007-06-05 | 1,974 | 1,983 | 1,974 | 1,977 | 55,000 | 988.50 |
| 2007-06-04 | 2,050 | 2,050 | 1,970 | 1,974 | 114,000 | 987 |
| 2007-06-01 | 2,010 | 2,040 | 2,010 | 2,015 | 93,000 | 1,007.50 |
| 2007-05-31 | 1,985 | 2,015 | 1,985 | 2,005 | 34,000 | 1,002.50 |
| 2007-05-30 | 2,020 | 2,040 | 1,963 | 1,983 | 115,000 | 991.50 |
| 2007-05-29 | 1,961 | 1,998 | 1,954 | 1,996 | 92,000 | 998 |
| 2007-05-28 | 1,941 | 1,961 | 1,933 | 1,961 | 84,000 | 980.50 |
| 2007-05-25 | 1,970 | 1,970 | 1,930 | 1,938 | 169,000 | 969 |
| 2007-05-24 | 1,995 | 2,015 | 1,974 | 1,974 | 127,000 | 987 |
| 2007-05-23 | 1,996 | 2,025 | 1,996 | 2,005 | 78,000 | 1,002.50 |
| 2007-05-22 | 1,995 | 2,015 | 1,985 | 2,010 | 174,000 | 1,005 |
| 2007-05-21 | 2,065 | 2,095 | 2,035 | 2,035 | 105,000 | 1,017.50 |
| 2007-05-18 | 2,130 | 2,140 | 2,060 | 2,060 | 98,000 | 1,030 |
| 2007-05-17 | 2,140 | 2,145 | 2,110 | 2,120 | 55,000 | 1,060 |
| 2007-05-16 | 2,100 | 2,125 | 2,095 | 2,115 | 95,000 | 1,057.50 |
| 2007-05-15 | 2,200 | 2,200 | 2,165 | 2,165 | 56,000 | 1,082.50 |
| 2007-05-14 | 2,195 | 2,215 | 2,190 | 2,195 | 38,000 | 1,097.50 |
| 2007-05-11 | 2,190 | 2,205 | 2,180 | 2,200 | 77,000 | 1,100 |
| 2007-05-10 | 2,210 | 2,225 | 2,190 | 2,200 | 88,000 | 1,100 |
| 2007-05-09 | 2,170 | 2,205 | 2,160 | 2,205 | 124,000 | 1,102.50 |
| 2007-05-08 | 2,215 | 2,225 | 2,185 | 2,190 | 69,000 | 1,095 |
| 2007-05-07 | 2,185 | 2,220 | 2,185 | 2,215 | 91,000 | 1,107.50 |
| 2007-05-02 | 2,185 | 2,200 | 2,170 | 2,190 | 64,000 | 1,095 |
| 2007-05-01 | 2,190 | 2,195 | 2,180 | 2,185 | 65,000 | 1,092.50 |
| 2007-04-27 | 2,170 | 2,185 | 2,160 | 2,180 | 122,000 | 1,090 |
| 2007-04-26 | 2,115 | 2,150 | 2,115 | 2,145 | 103,000 | 1,072.50 |
| 2007-04-25 | 2,090 | 2,125 | 2,090 | 2,100 | 92,000 | 1,050 |
| 2007-04-24 | 2,160 | 2,170 | 2,100 | 2,120 | 120,000 | 1,060 |
| 2007-04-23 | 2,200 | 2,200 | 2,145 | 2,155 | 189,000 | 1,077.50 |
| 2007-04-20 | 2,135 | 2,145 | 2,135 | 2,140 | 92,000 | 1,070 |
| 2007-04-19 | 2,140 | 2,145 | 2,125 | 2,130 | 150,000 | 1,065 |
| 2007-04-18 | 2,115 | 2,145 | 2,115 | 2,135 | 150,000 | 1,067.50 |
| 2007-04-17 | 2,120 | 2,130 | 2,090 | 2,105 | 179,000 | 1,052.50 |
| 2007-04-16 | 2,070 | 2,100 | 2,070 | 2,090 | 170,000 | 1,045 |
| 2007-04-13 | 2,080 | 2,110 | 2,040 | 2,055 | 130,000 | 1,027.50 |
| 2007-04-12 | 2,095 | 2,095 | 2,075 | 2,080 | 111,000 | 1,040 |
| 2007-04-11 | 2,165 | 2,175 | 2,115 | 2,120 | 242,000 | 1,060 |
| 2007-04-10 | 2,015 | 2,055 | 2,005 | 2,015 | 70,000 | 1,007.50 |
| 2007-04-09 | 2,005 | 2,020 | 2,005 | 2,015 | 68,000 | 1,007.50 |
| 2007-04-06 | 2,005 | 2,005 | 1,971 | 1,980 | 80,000 | 990 |
| 2007-04-05 | 1,998 | 2,020 | 1,993 | 1,993 | 118,000 | 996.50 |
| 2007-04-04 | 1,974 | 2,010 | 1,967 | 1,978 | 139,000 | 989 |
| 2007-04-03 | 1,973 | 1,973 | 1,942 | 1,944 | 104,000 | 972 |
| 2007-04-02 | 1,952 | 1,985 | 1,937 | 1,943 | 185,000 | 971.50 |
| 2007-03-30 | 2,000 | 2,025 | 1,955 | 1,982 | 204,000 | 991 |
| 2007-03-29 | 1,991 | 1,992 | 1,951 | 1,971 | 208,000 | 985.50 |
| 2007-03-28 | 2,030 | 2,030 | 1,990 | 1,995 | 136,000 | 997.50 |
| 2007-03-27 | 2,020 | 2,025 | 1,997 | 2,000 | 76,000 | 1,000 |
| 2007-03-26 | 2,060 | 2,060 | 2,020 | 2,030 | 63,000 | 1,015 |
| 2007-03-23 | 2,090 | 2,090 | 2,015 | 2,025 | 240,000 | 1,012.50 |
| 2007-03-22 | 2,000 | 2,100 | 2,000 | 2,050 | 327,000 | 1,025 |
| 2007-03-20 | 1,889 | 1,974 | 1,889 | 1,964 | 433,000 | 982 |
| 2007-03-19 | 1,865 | 1,868 | 1,826 | 1,866 | 217,000 | 933 |
| 2007-03-16 | 1,850 | 1,866 | 1,825 | 1,835 | 182,000 | 917.50 |
| 2007-03-15 | 1,844 | 1,855 | 1,835 | 1,840 | 120,000 | 920 |
| 2007-03-14 | 1,851 | 1,852 | 1,808 | 1,814 | 109,000 | 907 |
| 2007-03-13 | 1,935 | 1,935 | 1,894 | 1,902 | 111,000 | 951 |
| 2007-03-12 | 1,931 | 1,969 | 1,930 | 1,936 | 129,000 | 968 |
| 2007-03-09 | 1,934 | 1,960 | 1,910 | 1,939 | 263,000 | 969.50 |
| 2007-03-08 | 1,892 | 1,935 | 1,880 | 1,933 | 134,000 | 966.50 |
| 2007-03-07 | 1,912 | 1,916 | 1,866 | 1,866 | 107,000 | 933 |
| 2007-03-06 | 1,810 | 1,886 | 1,810 | 1,883 | 152,000 | 941.50 |
| 2007-03-05 | 1,917 | 1,917 | 1,836 | 1,840 | 137,000 | 920 |
| 2007-03-02 | 1,968 | 1,969 | 1,920 | 1,932 | 103,000 | 966 |
| 2007-03-01 | 1,954 | 1,991 | 1,932 | 1,956 | 123,000 | 978 |
| 2007-02-28 | 1,869 | 2,020 | 1,840 | 1,954 | 183,000 | 977 |
| 2007-02-27 | 2,065 | 2,080 | 2,030 | 2,040 | 103,000 | 1,020 |
| 2007-02-26 | 2,085 | 2,095 | 2,075 | 2,075 | 56,000 | 1,037.50 |
| 2007-02-23 | 2,080 | 2,090 | 2,070 | 2,080 | 70,000 | 1,040 |
| 2007-02-22 | 2,085 | 2,095 | 2,075 | 2,080 | 59,000 | 1,040 |
| 2007-02-21 | 2,045 | 2,065 | 2,040 | 2,050 | 50,000 | 1,025 |
| 2007-02-20 | 2,040 | 2,050 | 2,035 | 2,045 | 52,000 | 1,022.50 |
| 2007-02-19 | 2,055 | 2,055 | 2,030 | 2,045 | 115,000 | 1,022.50 |
| 2007-02-16 | 2,085 | 2,100 | 2,060 | 2,075 | 78,000 | 1,037.50 |
| 2007-02-15 | 2,070 | 2,110 | 2,065 | 2,105 | 86,000 | 1,052.50 |
| 2007-02-14 | 2,065 | 2,110 | 2,060 | 2,070 | 136,000 | 1,035 |
| 2007-02-13 | 2,105 | 2,120 | 2,075 | 2,105 | 28,000 | 1,052.50 |
| 2007-02-09 | 2,080 | 2,135 | 2,080 | 2,120 | 118,000 | 1,060 |
| 2007-02-08 | 2,115 | 2,115 | 2,070 | 2,080 | 104,000 | 1,040 |
| 2007-02-07 | 2,140 | 2,140 | 2,095 | 2,115 | 126,000 | 1,057.50 |
| 2007-02-06 | 2,130 | 2,145 | 2,125 | 2,140 | 107,000 | 1,070 |
| 2007-02-05 | 2,100 | 2,115 | 2,090 | 2,110 | 142,000 | 1,055 |
| 2007-02-02 | 2,140 | 2,145 | 2,125 | 2,135 | 224,000 | 1,067.50 |
| 2007-02-01 | 2,085 | 2,120 | 2,080 | 2,120 | 179,000 | 1,060 |
| 2007-01-31 | 2,155 | 2,160 | 2,080 | 2,120 | 220,000 | 1,060 |
| 2007-01-30 | 2,080 | 2,115 | 2,075 | 2,105 | 168,000 | 1,052.50 |
| 2007-01-29 | 2,085 | 2,085 | 2,055 | 2,060 | 110,000 | 1,030 |
| 2007-01-26 | 2,055 | 2,070 | 2,035 | 2,070 | 140,000 | 1,035 |
| 2007-01-25 | 2,065 | 2,065 | 2,040 | 2,050 | 100,000 | 1,025 |
| 2007-01-24 | 2,075 | 2,080 | 2,035 | 2,045 | 177,000 | 1,022.50 |
| 2007-01-23 | 2,070 | 2,075 | 2,035 | 2,075 | 72,000 | 1,037.50 |
| 2007-01-22 | 2,075 | 2,090 | 2,060 | 2,065 | 52,000 | 1,032.50 |
| 2007-01-19 | 2,055 | 2,080 | 2,050 | 2,065 | 104,000 | 1,032.50 |
| 2007-01-18 | 2,030 | 2,040 | 2,025 | 2,030 | 110,000 | 1,015 |
| 2007-01-17 | 2,065 | 2,070 | 2,035 | 2,035 | 114,000 | 1,017.50 |
| 2007-01-16 | 2,115 | 2,135 | 2,065 | 2,070 | 130,000 | 1,035 |
| 2007-01-15 | 2,105 | 2,120 | 2,085 | 2,115 | 71,000 | 1,057.50 |
| 2007-01-12 | 2,065 | 2,095 | 2,065 | 2,085 | 132,000 | 1,042.50 |
| 2007-01-11 | 2,105 | 2,125 | 2,080 | 2,080 | 104,000 | 1,040 |
| 2007-01-10 | 2,190 | 2,190 | 2,085 | 2,090 | 151,000 | 1,045 |
| 2007-01-09 | 2,145 | 2,210 | 2,145 | 2,190 | 137,000 | 1,095 |
| 2007-01-05 | 2,160 | 2,160 | 2,120 | 2,130 | 82,000 | 1,065 |
| 2007-01-04 | 2,130 | 2,160 | 2,130 | 2,160 | 45,000 | 1,080 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
