4107 伊勢化学工業(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 | 838 | 839 | 816 | 816 | 26,000 | 4,080 |
| 2007-12-27 | 850 | 850 | 830 | 845 | 29,000 | 4,225 |
| 2007-12-26 | 850 | 852 | 849 | 850 | 18,000 | 4,250 |
| 2007-12-25 | 852 | 860 | 852 | 852 | 22,000 | 4,260 |
| 2007-12-21 | 845 | 865 | 813 | 860 | 83,000 | 4,300 |
| 2007-12-20 | 880 | 890 | 842 | 842 | 53,000 | 4,210 |
| 2007-12-19 | 889 | 900 | 880 | 880 | 27,000 | 4,400 |
| 2007-12-18 | 870 | 888 | 867 | 883 | 28,000 | 4,415 |
| 2007-12-17 | 898 | 899 | 875 | 877 | 43,000 | 4,385 |
| 2007-12-14 | 962 | 962 | 898 | 913 | 138,000 | 4,565 |
| 2007-12-13 | 991 | 1,000 | 971 | 972 | 58,000 | 4,860 |
| 2007-12-12 | 971 | 1,000 | 966 | 1,000 | 43,000 | 5,000 |
| 2007-12-11 | 973 | 995 | 973 | 995 | 32,000 | 4,975 |
| 2007-12-10 | 985 | 985 | 967 | 975 | 12,000 | 4,875 |
| 2007-12-07 | 985 | 990 | 965 | 966 | 44,000 | 4,830 |
| 2007-12-06 | 981 | 987 | 969 | 969 | 19,000 | 4,845 |
| 2007-12-05 | 976 | 976 | 953 | 968 | 21,000 | 4,840 |
| 2007-12-04 | 972 | 972 | 965 | 968 | 7,000 | 4,840 |
| 2007-12-03 | 970 | 990 | 962 | 972 | 26,000 | 4,860 |
| 2007-11-30 | 967 | 976 | 940 | 969 | 23,000 | 4,845 |
| 2007-11-29 | 961 | 979 | 958 | 968 | 32,000 | 4,840 |
| 2007-11-28 | 936 | 940 | 922 | 940 | 18,000 | 4,700 |
| 2007-11-27 | 902 | 926 | 899 | 916 | 21,000 | 4,580 |
| 2007-11-26 | 950 | 950 | 910 | 925 | 33,000 | 4,625 |
| 2007-11-22 | 899 | 919 | 888 | 919 | 33,000 | 4,595 |
| 2007-11-21 | 923 | 940 | 901 | 901 | 37,000 | 4,505 |
| 2007-11-20 | 901 | 922 | 890 | 922 | 42,000 | 4,610 |
| 2007-11-19 | 970 | 972 | 940 | 940 | 30,000 | 4,700 |
| 2007-11-16 | 975 | 976 | 960 | 960 | 24,000 | 4,800 |
| 2007-11-15 | 1,007 | 1,016 | 980 | 997 | 37,000 | 4,985 |
| 2007-11-14 | 996 | 1,020 | 975 | 1,016 | 67,000 | 5,080 |
| 2007-11-13 | 940 | 950 | 915 | 946 | 69,000 | 4,730 |
| 2007-11-12 | 980 | 980 | 940 | 950 | 95,000 | 4,750 |
| 2007-11-09 | 1,021 | 1,050 | 995 | 1,017 | 79,000 | 5,085 |
| 2007-11-08 | 1,008 | 1,030 | 1,000 | 1,030 | 107,000 | 5,150 |
| 2007-11-07 | 1,102 | 1,102 | 1,042 | 1,042 | 59,000 | 5,210 |
| 2007-11-06 | 1,077 | 1,110 | 1,077 | 1,086 | 42,000 | 5,430 |
| 2007-11-05 | 1,123 | 1,125 | 1,077 | 1,077 | 57,000 | 5,385 |
| 2007-11-02 | 1,108 | 1,145 | 1,090 | 1,141 | 95,000 | 5,705 |
| 2007-11-01 | 1,151 | 1,164 | 1,128 | 1,128 | 32,000 | 5,640 |
| 2007-10-31 | 1,137 | 1,137 | 1,124 | 1,126 | 34,000 | 5,630 |
| 2007-10-30 | 1,150 | 1,150 | 1,130 | 1,148 | 34,000 | 5,740 |
| 2007-10-29 | 1,199 | 1,199 | 1,152 | 1,155 | 87,000 | 5,775 |
| 2007-10-26 | 1,210 | 1,210 | 1,148 | 1,159 | 68,000 | 5,795 |
| 2007-10-25 | 1,231 | 1,240 | 1,211 | 1,230 | 50,000 | 6,150 |
| 2007-10-24 | 1,175 | 1,266 | 1,170 | 1,230 | 93,000 | 6,150 |
| 2007-10-23 | 1,125 | 1,150 | 1,125 | 1,150 | 12,000 | 5,750 |
| 2007-10-22 | 1,091 | 1,130 | 1,071 | 1,120 | 28,000 | 5,600 |
| 2007-10-19 | 1,128 | 1,162 | 1,120 | 1,151 | 27,000 | 5,755 |
| 2007-10-18 | 1,150 | 1,193 | 1,099 | 1,123 | 133,000 | 5,615 |
| 2007-10-17 | 1,208 | 1,208 | 1,160 | 1,170 | 48,000 | 5,850 |
| 2007-10-16 | 1,215 | 1,220 | 1,200 | 1,214 | 54,000 | 6,070 |
| 2007-10-15 | 1,275 | 1,280 | 1,237 | 1,245 | 38,000 | 6,225 |
| 2007-10-12 | 1,287 | 1,287 | 1,243 | 1,262 | 50,000 | 6,310 |
| 2007-10-11 | 1,258 | 1,297 | 1,238 | 1,292 | 39,000 | 6,460 |
| 2007-10-10 | 1,312 | 1,338 | 1,240 | 1,261 | 64,000 | 6,305 |
| 2007-10-09 | 1,378 | 1,378 | 1,318 | 1,319 | 56,000 | 6,595 |
| 2007-10-05 | 1,255 | 1,300 | 1,255 | 1,298 | 77,000 | 6,490 |
| 2007-10-04 | 1,191 | 1,235 | 1,185 | 1,235 | 40,000 | 6,175 |
| 2007-10-03 | 1,165 | 1,199 | 1,160 | 1,185 | 51,000 | 5,925 |
| 2007-10-02 | 1,182 | 1,182 | 1,162 | 1,165 | 30,000 | 5,825 |
| 2007-10-01 | 1,165 | 1,194 | 1,120 | 1,136 | 40,000 | 5,680 |
| 2007-09-28 | 1,195 | 1,195 | 1,130 | 1,165 | 77,000 | 5,825 |
| 2007-09-27 | 1,038 | 1,120 | 1,035 | 1,120 | 207,000 | 5,600 |
| 2007-09-26 | 1,051 | 1,058 | 1,000 | 1,010 | 208,000 | 5,050 |
| 2007-09-25 | 1,130 | 1,150 | 1,073 | 1,078 | 37,000 | 5,390 |
| 2007-09-21 | 1,111 | 1,118 | 1,102 | 1,110 | 23,000 | 5,550 |
| 2007-09-20 | 1,122 | 1,130 | 1,112 | 1,112 | 20,000 | 5,560 |
| 2007-09-19 | 1,140 | 1,140 | 1,120 | 1,122 | 29,000 | 5,610 |
| 2007-09-18 | 1,151 | 1,151 | 1,060 | 1,060 | 52,000 | 5,300 |
| 2007-09-14 | 1,187 | 1,187 | 1,168 | 1,180 | 13,000 | 5,900 |
| 2007-09-13 | 1,211 | 1,215 | 1,183 | 1,188 | 25,000 | 5,940 |
| 2007-09-12 | 1,288 | 1,288 | 1,210 | 1,220 | 31,000 | 6,100 |
| 2007-09-11 | 1,261 | 1,288 | 1,248 | 1,288 | 14,000 | 6,440 |
| 2007-09-10 | 1,250 | 1,275 | 1,250 | 1,260 | 18,000 | 6,300 |
| 2007-09-07 | 1,320 | 1,320 | 1,260 | 1,298 | 25,000 | 6,490 |
| 2007-09-06 | 1,279 | 1,320 | 1,266 | 1,320 | 39,000 | 6,600 |
| 2007-09-05 | 1,300 | 1,327 | 1,296 | 1,321 | 70,000 | 6,605 |
| 2007-09-04 | 1,219 | 1,275 | 1,218 | 1,260 | 37,000 | 6,300 |
| 2007-09-03 | 1,220 | 1,220 | 1,202 | 1,205 | 46,000 | 6,025 |
| 2007-08-31 | 1,155 | 1,197 | 1,154 | 1,197 | 23,000 | 5,985 |
| 2007-08-30 | 1,163 | 1,174 | 1,148 | 1,148 | 11,000 | 5,740 |
| 2007-08-29 | 1,184 | 1,184 | 1,142 | 1,144 | 41,000 | 5,720 |
| 2007-08-28 | 1,212 | 1,212 | 1,185 | 1,192 | 30,000 | 5,960 |
| 2007-08-27 | 1,225 | 1,245 | 1,200 | 1,200 | 30,000 | 6,000 |
| 2007-08-24 | 1,215 | 1,215 | 1,200 | 1,210 | 67,000 | 6,050 |
| 2007-08-23 | 1,220 | 1,244 | 1,220 | 1,224 | 42,000 | 6,120 |
| 2007-08-22 | 1,210 | 1,210 | 1,190 | 1,200 | 54,000 | 6,000 |
| 2007-08-21 | 1,223 | 1,240 | 1,200 | 1,208 | 60,000 | 6,040 |
| 2007-08-20 | 1,239 | 1,259 | 1,207 | 1,220 | 85,000 | 6,100 |
| 2007-08-17 | 1,217 | 1,237 | 1,179 | 1,179 | 38,000 | 5,895 |
| 2007-08-16 | 1,260 | 1,260 | 1,182 | 1,205 | 148,000 | 6,025 |
| 2007-08-15 | 1,393 | 1,393 | 1,258 | 1,258 | 83,000 | 6,290 |
| 2007-08-14 | 1,377 | 1,377 | 1,372 | 1,373 | 12,000 | 6,865 |
| 2007-08-13 | 1,432 | 1,432 | 1,376 | 1,377 | 27,000 | 6,885 |
| 2007-08-10 | 1,478 | 1,478 | 1,425 | 1,431 | 32,000 | 7,155 |
| 2007-08-09 | 1,521 | 1,545 | 1,505 | 1,530 | 21,000 | 7,650 |
| 2007-08-08 | 1,475 | 1,498 | 1,475 | 1,498 | 15,000 | 7,490 |
| 2007-08-07 | 1,464 | 1,509 | 1,457 | 1,475 | 21,000 | 7,375 |
| 2007-08-06 | 1,451 | 1,453 | 1,420 | 1,436 | 24,000 | 7,180 |
| 2007-08-03 | 1,502 | 1,520 | 1,492 | 1,493 | 43,000 | 7,465 |
| 2007-08-02 | 1,532 | 1,532 | 1,482 | 1,499 | 42,000 | 7,495 |
| 2007-08-01 | 1,550 | 1,565 | 1,461 | 1,482 | 85,000 | 7,410 |
| 2007-07-31 | 1,590 | 1,595 | 1,562 | 1,565 | 23,000 | 7,825 |
| 2007-07-30 | 1,566 | 1,566 | 1,525 | 1,530 | 41,000 | 7,650 |
| 2007-07-27 | 1,561 | 1,595 | 1,561 | 1,581 | 54,000 | 7,905 |
| 2007-07-26 | 1,670 | 1,670 | 1,615 | 1,625 | 80,000 | 8,125 |
| 2007-07-25 | 1,700 | 1,730 | 1,692 | 1,700 | 100,000 | 8,500 |
| 2007-07-24 | 1,784 | 1,820 | 1,736 | 1,753 | 34,000 | 8,765 |
| 2007-07-23 | 1,790 | 1,810 | 1,777 | 1,810 | 31,000 | 9,050 |
| 2007-07-20 | 1,712 | 1,790 | 1,712 | 1,790 | 46,000 | 8,950 |
| 2007-07-19 | 1,746 | 1,746 | 1,724 | 1,724 | 12,000 | 8,620 |
| 2007-07-18 | 1,756 | 1,795 | 1,753 | 1,753 | 17,000 | 8,765 |
| 2007-07-17 | 1,730 | 1,769 | 1,730 | 1,745 | 46,000 | 8,725 |
| 2007-07-13 | 1,780 | 1,782 | 1,760 | 1,760 | 29,000 | 8,800 |
| 2007-07-12 | 1,795 | 1,800 | 1,780 | 1,780 | 10,000 | 8,900 |
| 2007-07-11 | 1,819 | 1,819 | 1,795 | 1,795 | 7,000 | 8,975 |
| 2007-07-10 | 1,810 | 1,820 | 1,800 | 1,820 | 10,000 | 9,100 |
| 2007-07-09 | 1,805 | 1,820 | 1,805 | 1,820 | 4,000 | 9,100 |
| 2007-07-06 | 1,800 | 1,845 | 1,788 | 1,805 | 15,000 | 9,025 |
| 2007-07-05 | 1,791 | 1,825 | 1,790 | 1,825 | 18,000 | 9,125 |
| 2007-07-04 | 1,820 | 1,820 | 1,790 | 1,820 | 10,000 | 9,100 |
| 2007-07-03 | 1,799 | 1,800 | 1,790 | 1,795 | 9,000 | 8,975 |
| 2007-07-02 | 1,786 | 1,810 | 1,760 | 1,800 | 27,000 | 9,000 |
| 2007-06-29 | 1,765 | 1,800 | 1,765 | 1,775 | 28,000 | 8,875 |
| 2007-06-28 | 1,780 | 1,810 | 1,720 | 1,735 | 47,000 | 8,675 |
| 2007-06-27 | 1,770 | 1,780 | 1,751 | 1,779 | 24,000 | 8,895 |
| 2007-06-26 | 1,829 | 1,829 | 1,800 | 1,800 | 4,000 | 9,000 |
| 2007-06-25 | 1,850 | 1,850 | 1,830 | 1,830 | 12,000 | 9,150 |
| 2007-06-22 | 1,890 | 1,890 | 1,855 | 1,860 | 13,000 | 9,300 |
| 2007-06-21 | 1,849 | 1,866 | 1,845 | 1,860 | 18,000 | 9,300 |
| 2007-06-20 | 1,895 | 1,895 | 1,850 | 1,860 | 31,000 | 9,300 |
| 2007-06-19 | 1,858 | 1,914 | 1,810 | 1,899 | 66,000 | 9,495 |
| 2007-06-18 | 1,730 | 1,874 | 1,730 | 1,828 | 76,000 | 9,140 |
| 2007-06-15 | 1,724 | 1,730 | 1,679 | 1,689 | 66,000 | 8,445 |
| 2007-06-14 | 1,770 | 1,775 | 1,715 | 1,725 | 56,000 | 8,625 |
| 2007-06-13 | 1,760 | 1,780 | 1,750 | 1,770 | 9,000 | 8,850 |
| 2007-06-12 | 1,765 | 1,765 | 1,700 | 1,750 | 40,000 | 8,750 |
| 2007-06-11 | 1,876 | 1,885 | 1,790 | 1,790 | 51,000 | 8,950 |
| 2007-06-08 | 1,840 | 1,865 | 1,840 | 1,855 | 42,000 | 9,275 |
| 2007-06-07 | 1,860 | 1,899 | 1,855 | 1,881 | 48,000 | 9,405 |
| 2007-06-06 | 1,978 | 1,978 | 1,881 | 1,890 | 59,000 | 9,450 |
| 2007-06-05 | 1,855 | 1,989 | 1,840 | 1,956 | 139,000 | 9,780 |
| 2007-06-04 | 1,850 | 1,890 | 1,847 | 1,847 | 25,000 | 9,235 |
| 2007-06-01 | 1,821 | 1,852 | 1,820 | 1,828 | 26,000 | 9,140 |
| 2007-05-31 | 1,828 | 1,844 | 1,802 | 1,802 | 34,000 | 9,010 |
| 2007-05-30 | 1,843 | 1,861 | 1,811 | 1,821 | 32,000 | 9,105 |
| 2007-05-29 | 1,798 | 1,840 | 1,791 | 1,837 | 31,000 | 9,185 |
| 2007-05-28 | 1,781 | 1,799 | 1,779 | 1,781 | 19,000 | 8,905 |
| 2007-05-25 | 1,776 | 1,798 | 1,760 | 1,798 | 42,000 | 8,990 |
| 2007-05-24 | 1,830 | 1,842 | 1,790 | 1,806 | 41,000 | 9,030 |
| 2007-05-23 | 1,791 | 1,880 | 1,770 | 1,842 | 79,000 | 9,210 |
| 2007-05-22 | 1,809 | 1,810 | 1,758 | 1,790 | 62,000 | 8,950 |
| 2007-05-21 | 1,842 | 1,928 | 1,761 | 1,810 | 94,000 | 9,050 |
| 2007-05-18 | 1,805 | 1,894 | 1,805 | 1,869 | 97,000 | 9,345 |
| 2007-05-17 | 1,765 | 1,845 | 1,761 | 1,799 | 96,000 | 8,995 |
| 2007-05-16 | 1,761 | 1,780 | 1,678 | 1,745 | 115,000 | 8,725 |
| 2007-05-15 | 1,899 | 1,899 | 1,771 | 1,820 | 114,000 | 9,100 |
| 2007-05-14 | 1,930 | 1,980 | 1,900 | 1,920 | 55,000 | 9,600 |
| 2007-05-11 | 1,915 | 1,949 | 1,876 | 1,903 | 54,000 | 9,515 |
| 2007-05-10 | 1,950 | 1,997 | 1,950 | 1,975 | 102,000 | 9,875 |
| 2007-05-09 | 1,780 | 1,950 | 1,780 | 1,937 | 127,000 | 9,685 |
| 2007-05-08 | 1,800 | 1,849 | 1,770 | 1,806 | 69,000 | 9,030 |
| 2007-05-07 | 1,723 | 1,788 | 1,723 | 1,782 | 83,000 | 8,910 |
| 2007-05-02 | 1,612 | 1,709 | 1,612 | 1,700 | 86,000 | 8,500 |
| 2007-05-01 | 1,640 | 1,645 | 1,620 | 1,621 | 63,000 | 8,105 |
| 2007-04-27 | 1,644 | 1,670 | 1,630 | 1,663 | 64,000 | 8,315 |
| 2007-04-26 | 1,700 | 1,740 | 1,651 | 1,660 | 134,000 | 8,300 |
| 2007-04-25 | 1,631 | 1,710 | 1,625 | 1,690 | 190,000 | 8,450 |
| 2007-04-24 | 1,620 | 1,640 | 1,560 | 1,630 | 133,000 | 8,150 |
| 2007-04-23 | 1,605 | 1,675 | 1,580 | 1,640 | 210,000 | 8,200 |
| 2007-04-20 | 1,499 | 1,615 | 1,480 | 1,610 | 331,000 | 8,050 |
| 2007-04-19 | 1,399 | 1,477 | 1,390 | 1,470 | 134,000 | 7,350 |
| 2007-04-18 | 1,381 | 1,398 | 1,370 | 1,390 | 44,000 | 6,950 |
| 2007-04-17 | 1,388 | 1,390 | 1,376 | 1,390 | 48,000 | 6,950 |
| 2007-04-16 | 1,390 | 1,390 | 1,370 | 1,390 | 30,000 | 6,950 |
| 2007-04-13 | 1,350 | 1,375 | 1,350 | 1,375 | 83,000 | 6,875 |
| 2007-04-12 | 1,360 | 1,360 | 1,332 | 1,350 | 26,000 | 6,750 |
| 2007-04-11 | 1,322 | 1,358 | 1,322 | 1,354 | 56,000 | 6,770 |
| 2007-04-10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 6,600 |
| 2007-04-09 | 1,338 | 1,338 | 1,319 | 1,320 | 14,000 | 6,600 |
| 2007-04-06 | 1,325 | 1,325 | 1,306 | 1,319 | 13,000 | 6,595 |
| 2007-04-05 | 1,338 | 1,338 | 1,300 | 1,325 | 21,000 | 6,625 |
| 2007-04-04 | 1,333 | 1,339 | 1,315 | 1,339 | 14,000 | 6,695 |
| 2007-04-03 | 1,301 | 1,320 | 1,300 | 1,320 | 19,000 | 6,600 |
| 2007-04-02 | 1,331 | 1,331 | 1,280 | 1,300 | 57,000 | 6,500 |
| 2007-03-30 | 1,408 | 1,410 | 1,350 | 1,351 | 92,000 | 6,755 |
| 2007-03-29 | 1,343 | 1,368 | 1,320 | 1,368 | 59,000 | 6,840 |
| 2007-03-28 | 1,400 | 1,430 | 1,355 | 1,363 | 125,000 | 6,815 |
| 2007-03-27 | 1,341 | 1,390 | 1,341 | 1,380 | 99,000 | 6,900 |
| 2007-03-26 | 1,311 | 1,349 | 1,301 | 1,341 | 115,000 | 6,705 |
| 2007-03-23 | 1,280 | 1,295 | 1,280 | 1,283 | 42,000 | 6,415 |
| 2007-03-22 | 1,244 | 1,310 | 1,244 | 1,280 | 125,000 | 6,400 |
| 2007-03-20 | 1,199 | 1,240 | 1,183 | 1,230 | 77,000 | 6,150 |
| 2007-03-19 | 1,220 | 1,220 | 1,180 | 1,210 | 39,000 | 6,050 |
| 2007-03-16 | 1,240 | 1,240 | 1,210 | 1,215 | 57,000 | 6,075 |
| 2007-03-15 | 1,226 | 1,238 | 1,208 | 1,226 | 145,000 | 6,130 |
| 2007-03-14 | 1,125 | 1,187 | 1,100 | 1,186 | 133,000 | 5,930 |
| 2007-03-13 | 1,130 | 1,130 | 1,122 | 1,122 | 11,000 | 5,610 |
| 2007-03-12 | 1,116 | 1,125 | 1,116 | 1,120 | 14,000 | 5,600 |
| 2007-03-09 | 1,115 | 1,115 | 1,110 | 1,110 | 12,000 | 5,550 |
| 2007-03-08 | 1,082 | 1,109 | 1,081 | 1,109 | 24,000 | 5,545 |
| 2007-03-07 | 1,118 | 1,140 | 1,090 | 1,091 | 28,000 | 5,455 |
| 2007-03-06 | 1,060 | 1,112 | 1,060 | 1,100 | 49,000 | 5,500 |
| 2007-03-05 | 1,062 | 1,068 | 1,050 | 1,063 | 59,000 | 5,315 |
| 2007-03-02 | 1,070 | 1,090 | 1,055 | 1,080 | 12,000 | 5,400 |
| 2007-03-01 | 1,101 | 1,101 | 1,060 | 1,080 | 17,000 | 5,400 |
| 2007-02-28 | 1,016 | 1,095 | 1,016 | 1,086 | 60,000 | 5,430 |
| 2007-02-27 | 1,137 | 1,156 | 1,136 | 1,136 | 20,000 | 5,680 |
| 2007-02-26 | 1,132 | 1,146 | 1,128 | 1,145 | 26,000 | 5,725 |
| 2007-02-23 | 1,126 | 1,132 | 1,121 | 1,132 | 16,000 | 5,660 |
| 2007-02-22 | 1,125 | 1,130 | 1,117 | 1,117 | 24,000 | 5,585 |
| 2007-02-21 | 1,127 | 1,133 | 1,118 | 1,120 | 23,000 | 5,600 |
| 2007-02-20 | 1,147 | 1,147 | 1,116 | 1,136 | 24,000 | 5,680 |
| 2007-02-19 | 1,151 | 1,163 | 1,146 | 1,146 | 13,000 | 5,730 |
| 2007-02-16 | 1,125 | 1,164 | 1,121 | 1,164 | 34,000 | 5,820 |
| 2007-02-15 | 1,129 | 1,129 | 1,113 | 1,122 | 24,000 | 5,610 |
| 2007-02-14 | 1,113 | 1,129 | 1,113 | 1,124 | 27,000 | 5,620 |
| 2007-02-13 | 1,127 | 1,127 | 1,113 | 1,120 | 14,000 | 5,600 |
| 2007-02-09 | 1,140 | 1,148 | 1,130 | 1,130 | 19,000 | 5,650 |
| 2007-02-08 | 1,143 | 1,155 | 1,140 | 1,140 | 15,000 | 5,700 |
| 2007-02-07 | 1,160 | 1,160 | 1,131 | 1,140 | 21,000 | 5,700 |
| 2007-02-06 | 1,172 | 1,172 | 1,145 | 1,164 | 42,000 | 5,820 |
| 2007-02-05 | 1,178 | 1,184 | 1,160 | 1,170 | 83,000 | 5,850 |
| 2007-02-02 | 1,115 | 1,209 | 1,100 | 1,198 | 201,000 | 5,990 |
| 2007-02-01 | 1,095 | 1,095 | 1,086 | 1,088 | 23,000 | 5,440 |
| 2007-01-31 | 1,083 | 1,092 | 1,083 | 1,092 | 12,000 | 5,460 |
| 2007-01-30 | 1,086 | 1,088 | 1,082 | 1,083 | 17,000 | 5,415 |
| 2007-01-29 | 1,080 | 1,093 | 1,080 | 1,090 | 19,000 | 5,450 |
| 2007-01-26 | 1,087 | 1,088 | 1,080 | 1,080 | 13,000 | 5,400 |
| 2007-01-25 | 1,099 | 1,100 | 1,087 | 1,100 | 21,000 | 5,500 |
| 2007-01-24 | 1,091 | 1,110 | 1,087 | 1,087 | 21,000 | 5,435 |
| 2007-01-23 | 1,100 | 1,100 | 1,085 | 1,086 | 16,000 | 5,430 |
| 2007-01-22 | 1,115 | 1,120 | 1,101 | 1,101 | 18,000 | 5,505 |
| 2007-01-19 | 1,120 | 1,121 | 1,115 | 1,120 | 11,000 | 5,600 |
| 2007-01-18 | 1,125 | 1,128 | 1,109 | 1,120 | 18,000 | 5,600 |
| 2007-01-17 | 1,100 | 1,110 | 1,082 | 1,085 | 16,000 | 5,425 |
| 2007-01-16 | 1,096 | 1,096 | 1,080 | 1,080 | 10,000 | 5,400 |
| 2007-01-15 | 1,090 | 1,100 | 1,090 | 1,090 | 12,000 | 5,450 |
| 2007-01-12 | 1,090 | 1,090 | 1,082 | 1,085 | 12,000 | 5,425 |
| 2007-01-11 | 1,086 | 1,093 | 1,085 | 1,090 | 9,000 | 5,450 |
| 2007-01-10 | 1,112 | 1,112 | 1,098 | 1,098 | 11,000 | 5,490 |
| 2007-01-09 | 1,117 | 1,120 | 1,110 | 1,113 | 13,000 | 5,565 |
| 2007-01-05 | 1,130 | 1,130 | 1,100 | 1,120 | 15,000 | 5,600 |
| 2007-01-04 | 1,100 | 1,130 | 1,100 | 1,130 | 14,000 | 5,650 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
