4206 アイカ工業(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 | 1,066 | 1,074 | 1,033 | 1,056 | 171,500 | 1,056 |
| 2007-12-27 | 1,058 | 1,069 | 1,052 | 1,063 | 118,600 | 1,063 |
| 2007-12-26 | 1,044 | 1,073 | 1,044 | 1,070 | 242,200 | 1,070 |
| 2007-12-25 | 1,055 | 1,078 | 1,020 | 1,049 | 242,400 | 1,049 |
| 2007-12-21 | 1,021 | 1,049 | 1,021 | 1,048 | 245,700 | 1,048 |
| 2007-12-20 | 1,052 | 1,060 | 1,033 | 1,041 | 457,800 | 1,041 |
| 2007-12-19 | 1,061 | 1,069 | 1,049 | 1,050 | 269,300 | 1,050 |
| 2007-12-18 | 1,061 | 1,084 | 1,052 | 1,079 | 160,600 | 1,079 |
| 2007-12-17 | 1,082 | 1,096 | 1,067 | 1,072 | 290,400 | 1,072 |
| 2007-12-14 | 1,102 | 1,115 | 1,097 | 1,100 | 601,400 | 1,100 |
| 2007-12-13 | 1,107 | 1,119 | 1,102 | 1,110 | 383,800 | 1,110 |
| 2007-12-12 | 1,103 | 1,128 | 1,098 | 1,121 | 324,000 | 1,121 |
| 2007-12-11 | 1,120 | 1,128 | 1,113 | 1,123 | 316,900 | 1,123 |
| 2007-12-10 | 1,100 | 1,128 | 1,085 | 1,118 | 319,200 | 1,118 |
| 2007-12-07 | 1,112 | 1,123 | 1,100 | 1,106 | 344,400 | 1,106 |
| 2007-12-06 | 1,103 | 1,133 | 1,103 | 1,122 | 460,100 | 1,122 |
| 2007-12-05 | 1,075 | 1,104 | 1,065 | 1,100 | 674,500 | 1,100 |
| 2007-12-04 | 1,079 | 1,083 | 1,062 | 1,065 | 433,200 | 1,065 |
| 2007-12-03 | 1,058 | 1,070 | 1,057 | 1,062 | 555,500 | 1,062 |
| 2007-11-30 | 1,026 | 1,057 | 1,015 | 1,057 | 544,000 | 1,057 |
| 2007-11-29 | 980 | 1,007 | 980 | 1,006 | 347,900 | 1,006 |
| 2007-11-28 | 965 | 966 | 947 | 966 | 333,200 | 966 |
| 2007-11-27 | 949 | 968 | 931 | 962 | 422,600 | 962 |
| 2007-11-26 | 932 | 962 | 932 | 955 | 283,600 | 955 |
| 2007-11-22 | 915 | 945 | 914 | 939 | 389,300 | 939 |
| 2007-11-21 | 926 | 936 | 915 | 920 | 331,500 | 920 |
| 2007-11-20 | 946 | 947 | 905 | 936 | 505,400 | 936 |
| 2007-11-19 | 948 | 953 | 938 | 946 | 253,000 | 946 |
| 2007-11-16 | 970 | 970 | 933 | 948 | 370,300 | 948 |
| 2007-11-15 | 986 | 1,000 | 979 | 990 | 530,600 | 990 |
| 2007-11-14 | 987 | 1,000 | 973 | 1,000 | 396,800 | 1,000 |
| 2007-11-13 | 979 | 983 | 959 | 969 | 593,600 | 969 |
| 2007-11-12 | 997 | 997 | 963 | 969 | 761,800 | 969 |
| 2007-11-09 | 1,019 | 1,033 | 1,001 | 1,004 | 259,200 | 1,004 |
| 2007-11-08 | 1,030 | 1,043 | 1,003 | 1,018 | 336,200 | 1,018 |
| 2007-11-07 | 1,060 | 1,063 | 1,045 | 1,050 | 451,300 | 1,050 |
| 2007-11-06 | 1,070 | 1,077 | 1,056 | 1,065 | 492,100 | 1,065 |
| 2007-11-05 | 1,131 | 1,139 | 1,071 | 1,073 | 495,800 | 1,073 |
| 2007-11-02 | 1,142 | 1,154 | 1,136 | 1,142 | 210,700 | 1,142 |
| 2007-11-01 | 1,153 | 1,170 | 1,141 | 1,151 | 394,300 | 1,151 |
| 2007-10-31 | 1,147 | 1,175 | 1,137 | 1,175 | 302,400 | 1,175 |
| 2007-10-30 | 1,103 | 1,144 | 1,090 | 1,137 | 460,900 | 1,137 |
| 2007-10-29 | 1,109 | 1,121 | 1,100 | 1,102 | 126,500 | 1,102 |
| 2007-10-26 | 1,093 | 1,113 | 1,093 | 1,105 | 110,400 | 1,105 |
| 2007-10-25 | 1,116 | 1,119 | 1,093 | 1,100 | 119,600 | 1,100 |
| 2007-10-24 | 1,137 | 1,145 | 1,108 | 1,115 | 136,300 | 1,115 |
| 2007-10-23 | 1,135 | 1,140 | 1,123 | 1,134 | 182,900 | 1,134 |
| 2007-10-22 | 1,109 | 1,113 | 1,082 | 1,105 | 388,200 | 1,105 |
| 2007-10-19 | 1,131 | 1,131 | 1,113 | 1,115 | 551,200 | 1,115 |
| 2007-10-18 | 1,141 | 1,150 | 1,126 | 1,130 | 516,500 | 1,130 |
| 2007-10-17 | 1,152 | 1,171 | 1,143 | 1,145 | 449,500 | 1,145 |
| 2007-10-16 | 1,190 | 1,199 | 1,162 | 1,167 | 277,400 | 1,167 |
| 2007-10-15 | 1,240 | 1,240 | 1,201 | 1,209 | 235,500 | 1,209 |
| 2007-10-12 | 1,227 | 1,240 | 1,220 | 1,220 | 173,900 | 1,220 |
| 2007-10-11 | 1,237 | 1,253 | 1,223 | 1,247 | 202,900 | 1,247 |
| 2007-10-10 | 1,249 | 1,256 | 1,237 | 1,244 | 181,300 | 1,244 |
| 2007-10-09 | 1,258 | 1,258 | 1,240 | 1,245 | 139,100 | 1,245 |
| 2007-10-05 | 1,244 | 1,248 | 1,236 | 1,238 | 133,600 | 1,238 |
| 2007-10-04 | 1,250 | 1,252 | 1,236 | 1,248 | 129,100 | 1,248 |
| 2007-10-03 | 1,255 | 1,267 | 1,251 | 1,265 | 111,000 | 1,265 |
| 2007-10-02 | 1,242 | 1,266 | 1,240 | 1,250 | 99,300 | 1,250 |
| 2007-10-01 | 1,250 | 1,257 | 1,226 | 1,234 | 156,300 | 1,234 |
| 2007-09-28 | 1,251 | 1,262 | 1,233 | 1,257 | 161,100 | 1,257 |
| 2007-09-27 | 1,225 | 1,255 | 1,225 | 1,252 | 152,300 | 1,252 |
| 2007-09-26 | 1,220 | 1,239 | 1,206 | 1,225 | 119,000 | 1,225 |
| 2007-09-25 | 1,196 | 1,212 | 1,185 | 1,207 | 265,800 | 1,207 |
| 2007-09-21 | 1,220 | 1,222 | 1,206 | 1,220 | 161,000 | 1,220 |
| 2007-09-20 | 1,229 | 1,232 | 1,200 | 1,209 | 161,300 | 1,209 |
| 2007-09-19 | 1,200 | 1,216 | 1,199 | 1,213 | 146,200 | 1,213 |
| 2007-09-18 | 1,175 | 1,186 | 1,170 | 1,173 | 176,500 | 1,173 |
| 2007-09-14 | 1,180 | 1,191 | 1,175 | 1,179 | 203,300 | 1,179 |
| 2007-09-13 | 1,186 | 1,197 | 1,175 | 1,178 | 164,500 | 1,178 |
| 2007-09-12 | 1,204 | 1,204 | 1,180 | 1,182 | 170,000 | 1,182 |
| 2007-09-11 | 1,172 | 1,206 | 1,167 | 1,203 | 334,700 | 1,203 |
| 2007-09-10 | 1,170 | 1,191 | 1,158 | 1,171 | 213,700 | 1,171 |
| 2007-09-07 | 1,199 | 1,199 | 1,175 | 1,182 | 354,400 | 1,182 |
| 2007-09-06 | 1,200 | 1,204 | 1,178 | 1,200 | 500,000 | 1,200 |
| 2007-09-05 | 1,245 | 1,250 | 1,206 | 1,212 | 455,200 | 1,212 |
| 2007-09-04 | 1,226 | 1,256 | 1,218 | 1,228 | 456,000 | 1,228 |
| 2007-09-03 | 1,246 | 1,257 | 1,238 | 1,247 | 260,100 | 1,247 |
| 2007-08-31 | 1,206 | 1,246 | 1,206 | 1,246 | 199,100 | 1,246 |
| 2007-08-30 | 1,213 | 1,213 | 1,192 | 1,205 | 134,300 | 1,205 |
| 2007-08-29 | 1,195 | 1,195 | 1,164 | 1,187 | 258,800 | 1,187 |
| 2007-08-28 | 1,176 | 1,192 | 1,175 | 1,190 | 115,400 | 1,190 |
| 2007-08-27 | 1,196 | 1,199 | 1,170 | 1,175 | 206,200 | 1,175 |
| 2007-08-24 | 1,201 | 1,201 | 1,168 | 1,177 | 392,500 | 1,177 |
| 2007-08-23 | 1,194 | 1,208 | 1,192 | 1,200 | 192,300 | 1,200 |
| 2007-08-22 | 1,187 | 1,190 | 1,177 | 1,181 | 169,400 | 1,181 |
| 2007-08-21 | 1,185 | 1,210 | 1,167 | 1,190 | 301,500 | 1,190 |
| 2007-08-20 | 1,192 | 1,211 | 1,179 | 1,180 | 268,100 | 1,180 |
| 2007-08-17 | 1,240 | 1,247 | 1,180 | 1,180 | 310,700 | 1,180 |
| 2007-08-16 | 1,257 | 1,270 | 1,227 | 1,263 | 351,100 | 1,263 |
| 2007-08-15 | 1,241 | 1,271 | 1,241 | 1,261 | 122,700 | 1,261 |
| 2007-08-14 | 1,283 | 1,285 | 1,261 | 1,281 | 140,200 | 1,281 |
| 2007-08-13 | 1,210 | 1,280 | 1,210 | 1,263 | 316,300 | 1,263 |
| 2007-08-10 | 1,229 | 1,230 | 1,204 | 1,215 | 294,100 | 1,215 |
| 2007-08-09 | 1,340 | 1,340 | 1,248 | 1,268 | 509,500 | 1,268 |
| 2007-08-08 | 1,328 | 1,341 | 1,315 | 1,321 | 195,400 | 1,321 |
| 2007-08-07 | 1,340 | 1,343 | 1,328 | 1,328 | 122,900 | 1,328 |
| 2007-08-06 | 1,316 | 1,342 | 1,315 | 1,339 | 147,900 | 1,339 |
| 2007-08-03 | 1,362 | 1,362 | 1,329 | 1,346 | 160,000 | 1,346 |
| 2007-08-02 | 1,360 | 1,377 | 1,340 | 1,362 | 309,100 | 1,362 |
| 2007-08-01 | 1,365 | 1,396 | 1,352 | 1,360 | 167,300 | 1,360 |
| 2007-07-31 | 1,381 | 1,385 | 1,368 | 1,384 | 108,800 | 1,384 |
| 2007-07-30 | 1,368 | 1,380 | 1,361 | 1,379 | 115,100 | 1,379 |
| 2007-07-27 | 1,370 | 1,380 | 1,355 | 1,368 | 140,900 | 1,368 |
| 2007-07-26 | 1,407 | 1,407 | 1,390 | 1,393 | 174,600 | 1,393 |
| 2007-07-25 | 1,413 | 1,414 | 1,391 | 1,406 | 125,000 | 1,406 |
| 2007-07-24 | 1,420 | 1,428 | 1,415 | 1,417 | 174,200 | 1,417 |
| 2007-07-23 | 1,427 | 1,433 | 1,411 | 1,417 | 232,300 | 1,417 |
| 2007-07-20 | 1,423 | 1,433 | 1,420 | 1,427 | 160,400 | 1,427 |
| 2007-07-19 | 1,408 | 1,424 | 1,408 | 1,423 | 107,200 | 1,423 |
| 2007-07-18 | 1,429 | 1,429 | 1,403 | 1,409 | 194,200 | 1,409 |
| 2007-07-17 | 1,425 | 1,431 | 1,422 | 1,428 | 241,000 | 1,428 |
| 2007-07-13 | 1,427 | 1,435 | 1,416 | 1,419 | 208,500 | 1,419 |
| 2007-07-12 | 1,407 | 1,422 | 1,407 | 1,419 | 206,300 | 1,419 |
| 2007-07-11 | 1,405 | 1,414 | 1,402 | 1,406 | 193,000 | 1,406 |
| 2007-07-10 | 1,406 | 1,420 | 1,403 | 1,415 | 211,100 | 1,415 |
| 2007-07-09 | 1,405 | 1,416 | 1,405 | 1,415 | 138,900 | 1,415 |
| 2007-07-06 | 1,408 | 1,412 | 1,395 | 1,403 | 142,300 | 1,403 |
| 2007-07-05 | 1,419 | 1,422 | 1,408 | 1,414 | 175,700 | 1,414 |
| 2007-07-04 | 1,427 | 1,427 | 1,413 | 1,415 | 112,000 | 1,415 |
| 2007-07-03 | 1,429 | 1,430 | 1,410 | 1,424 | 223,900 | 1,424 |
| 2007-07-02 | 1,401 | 1,423 | 1,401 | 1,420 | 451,300 | 1,420 |
| 2007-06-29 | 1,410 | 1,419 | 1,404 | 1,412 | 163,400 | 1,412 |
| 2007-06-28 | 1,395 | 1,405 | 1,384 | 1,400 | 109,700 | 1,400 |
| 2007-06-27 | 1,384 | 1,386 | 1,370 | 1,378 | 273,600 | 1,378 |
| 2007-06-26 | 1,400 | 1,405 | 1,384 | 1,389 | 275,800 | 1,389 |
| 2007-06-25 | 1,410 | 1,418 | 1,399 | 1,400 | 222,400 | 1,400 |
| 2007-06-22 | 1,430 | 1,434 | 1,416 | 1,425 | 137,200 | 1,425 |
| 2007-06-21 | 1,440 | 1,450 | 1,436 | 1,439 | 196,500 | 1,439 |
| 2007-06-20 | 1,445 | 1,450 | 1,436 | 1,443 | 169,700 | 1,443 |
| 2007-06-19 | 1,438 | 1,443 | 1,431 | 1,433 | 144,700 | 1,433 |
| 2007-06-18 | 1,439 | 1,439 | 1,428 | 1,431 | 161,300 | 1,431 |
| 2007-06-15 | 1,404 | 1,424 | 1,401 | 1,423 | 162,500 | 1,423 |
| 2007-06-14 | 1,391 | 1,403 | 1,387 | 1,401 | 237,000 | 1,401 |
| 2007-06-13 | 1,402 | 1,408 | 1,390 | 1,395 | 282,300 | 1,395 |
| 2007-06-12 | 1,439 | 1,439 | 1,398 | 1,404 | 206,200 | 1,404 |
| 2007-06-11 | 1,421 | 1,441 | 1,417 | 1,424 | 145,200 | 1,424 |
| 2007-06-08 | 1,411 | 1,423 | 1,410 | 1,417 | 266,200 | 1,417 |
| 2007-06-07 | 1,440 | 1,445 | 1,432 | 1,439 | 178,300 | 1,439 |
| 2007-06-06 | 1,460 | 1,470 | 1,456 | 1,460 | 98,500 | 1,460 |
| 2007-06-05 | 1,453 | 1,473 | 1,448 | 1,463 | 138,000 | 1,463 |
| 2007-06-04 | 1,505 | 1,505 | 1,443 | 1,453 | 351,700 | 1,453 |
| 2007-06-01 | 1,496 | 1,499 | 1,485 | 1,485 | 136,000 | 1,485 |
| 2007-05-31 | 1,451 | 1,483 | 1,451 | 1,476 | 174,500 | 1,476 |
| 2007-05-30 | 1,446 | 1,458 | 1,441 | 1,452 | 174,100 | 1,452 |
| 2007-05-29 | 1,428 | 1,450 | 1,414 | 1,445 | 161,300 | 1,445 |
| 2007-05-28 | 1,421 | 1,436 | 1,420 | 1,428 | 87,400 | 1,428 |
| 2007-05-25 | 1,449 | 1,449 | 1,411 | 1,418 | 183,500 | 1,418 |
| 2007-05-24 | 1,455 | 1,455 | 1,435 | 1,449 | 163,300 | 1,449 |
| 2007-05-23 | 1,434 | 1,469 | 1,434 | 1,448 | 296,700 | 1,448 |
| 2007-05-22 | 1,411 | 1,436 | 1,403 | 1,433 | 231,400 | 1,433 |
| 2007-05-21 | 1,401 | 1,417 | 1,392 | 1,402 | 316,800 | 1,402 |
| 2007-05-18 | 1,447 | 1,453 | 1,395 | 1,399 | 403,100 | 1,399 |
| 2007-05-17 | 1,450 | 1,470 | 1,441 | 1,447 | 194,600 | 1,447 |
| 2007-05-16 | 1,457 | 1,466 | 1,429 | 1,435 | 258,100 | 1,435 |
| 2007-05-15 | 1,495 | 1,510 | 1,440 | 1,445 | 442,600 | 1,445 |
| 2007-05-14 | 1,543 | 1,543 | 1,495 | 1,506 | 239,700 | 1,506 |
| 2007-05-11 | 1,524 | 1,529 | 1,506 | 1,513 | 225,600 | 1,513 |
| 2007-05-10 | 1,527 | 1,549 | 1,519 | 1,524 | 239,700 | 1,524 |
| 2007-05-09 | 1,554 | 1,562 | 1,533 | 1,536 | 181,000 | 1,536 |
| 2007-05-08 | 1,579 | 1,579 | 1,553 | 1,558 | 133,400 | 1,558 |
| 2007-05-07 | 1,538 | 1,568 | 1,530 | 1,555 | 350,600 | 1,555 |
| 2007-05-02 | 1,514 | 1,547 | 1,514 | 1,534 | 151,100 | 1,534 |
| 2007-05-01 | 1,532 | 1,545 | 1,498 | 1,501 | 267,500 | 1,501 |
| 2007-04-27 | 1,501 | 1,542 | 1,501 | 1,525 | 265,000 | 1,525 |
| 2007-04-26 | 1,500 | 1,500 | 1,483 | 1,490 | 124,500 | 1,490 |
| 2007-04-25 | 1,494 | 1,502 | 1,468 | 1,483 | 143,800 | 1,483 |
| 2007-04-24 | 1,497 | 1,515 | 1,471 | 1,494 | 243,000 | 1,494 |
| 2007-04-23 | 1,511 | 1,532 | 1,481 | 1,493 | 275,400 | 1,493 |
| 2007-04-20 | 1,560 | 1,568 | 1,529 | 1,533 | 267,400 | 1,533 |
| 2007-04-19 | 1,581 | 1,581 | 1,545 | 1,558 | 163,000 | 1,558 |
| 2007-04-18 | 1,554 | 1,579 | 1,550 | 1,572 | 102,400 | 1,572 |
| 2007-04-17 | 1,588 | 1,588 | 1,543 | 1,550 | 129,200 | 1,550 |
| 2007-04-16 | 1,581 | 1,597 | 1,571 | 1,576 | 117,600 | 1,576 |
| 2007-04-13 | 1,580 | 1,582 | 1,545 | 1,551 | 140,200 | 1,551 |
| 2007-04-12 | 1,592 | 1,592 | 1,567 | 1,576 | 139,200 | 1,576 |
| 2007-04-11 | 1,599 | 1,609 | 1,585 | 1,592 | 222,000 | 1,592 |
| 2007-04-10 | 1,552 | 1,580 | 1,547 | 1,569 | 174,100 | 1,569 |
| 2007-04-09 | 1,565 | 1,573 | 1,549 | 1,558 | 266,700 | 1,558 |
| 2007-04-06 | 1,570 | 1,580 | 1,558 | 1,563 | 146,900 | 1,563 |
| 2007-04-05 | 1,605 | 1,606 | 1,564 | 1,570 | 292,800 | 1,570 |
| 2007-04-04 | 1,599 | 1,614 | 1,598 | 1,605 | 117,500 | 1,605 |
| 2007-04-03 | 1,598 | 1,609 | 1,590 | 1,598 | 122,900 | 1,598 |
| 2007-04-02 | 1,615 | 1,623 | 1,571 | 1,576 | 185,500 | 1,576 |
| 2007-03-30 | 1,614 | 1,615 | 1,600 | 1,614 | 127,400 | 1,614 |
| 2007-03-29 | 1,600 | 1,618 | 1,583 | 1,613 | 196,800 | 1,613 |
| 2007-03-28 | 1,601 | 1,624 | 1,600 | 1,615 | 183,500 | 1,615 |
| 2007-03-27 | 1,613 | 1,616 | 1,579 | 1,591 | 124,100 | 1,591 |
| 2007-03-26 | 1,640 | 1,640 | 1,610 | 1,624 | 127,400 | 1,624 |
| 2007-03-23 | 1,616 | 1,618 | 1,601 | 1,610 | 236,400 | 1,610 |
| 2007-03-22 | 1,606 | 1,610 | 1,584 | 1,601 | 198,800 | 1,601 |
| 2007-03-20 | 1,590 | 1,590 | 1,569 | 1,576 | 212,900 | 1,576 |
| 2007-03-19 | 1,550 | 1,577 | 1,549 | 1,572 | 90,900 | 1,572 |
| 2007-03-16 | 1,572 | 1,580 | 1,554 | 1,557 | 144,800 | 1,557 |
| 2007-03-15 | 1,557 | 1,567 | 1,550 | 1,563 | 134,400 | 1,563 |
| 2007-03-14 | 1,570 | 1,570 | 1,544 | 1,546 | 151,800 | 1,546 |
| 2007-03-13 | 1,609 | 1,609 | 1,587 | 1,588 | 117,300 | 1,588 |
| 2007-03-12 | 1,627 | 1,627 | 1,592 | 1,599 | 95,200 | 1,599 |
| 2007-03-09 | 1,583 | 1,613 | 1,583 | 1,586 | 231,900 | 1,586 |
| 2007-03-08 | 1,569 | 1,599 | 1,557 | 1,588 | 143,900 | 1,588 |
| 2007-03-07 | 1,617 | 1,628 | 1,569 | 1,570 | 202,500 | 1,570 |
| 2007-03-06 | 1,536 | 1,567 | 1,521 | 1,563 | 138,900 | 1,563 |
| 2007-03-05 | 1,588 | 1,595 | 1,545 | 1,550 | 133,600 | 1,550 |
| 2007-03-02 | 1,630 | 1,636 | 1,595 | 1,599 | 198,100 | 1,599 |
| 2007-03-01 | 1,630 | 1,639 | 1,612 | 1,618 | 213,200 | 1,618 |
| 2007-02-28 | 1,679 | 1,689 | 1,600 | 1,640 | 305,700 | 1,640 |
| 2007-02-27 | 1,700 | 1,707 | 1,691 | 1,696 | 91,800 | 1,696 |
| 2007-02-26 | 1,702 | 1,705 | 1,685 | 1,687 | 117,500 | 1,687 |
| 2007-02-23 | 1,701 | 1,704 | 1,684 | 1,700 | 136,600 | 1,700 |
| 2007-02-22 | 1,700 | 1,704 | 1,688 | 1,702 | 119,700 | 1,702 |
| 2007-02-21 | 1,695 | 1,705 | 1,686 | 1,688 | 129,200 | 1,688 |
| 2007-02-20 | 1,713 | 1,720 | 1,682 | 1,688 | 121,500 | 1,688 |
| 2007-02-19 | 1,687 | 1,726 | 1,687 | 1,712 | 90,800 | 1,712 |
| 2007-02-16 | 1,716 | 1,720 | 1,695 | 1,699 | 58,700 | 1,699 |
| 2007-02-15 | 1,692 | 1,715 | 1,690 | 1,705 | 140,000 | 1,705 |
| 2007-02-14 | 1,691 | 1,710 | 1,690 | 1,691 | 129,700 | 1,691 |
| 2007-02-13 | 1,715 | 1,724 | 1,689 | 1,698 | 227,900 | 1,698 |
| 2007-02-09 | 1,676 | 1,725 | 1,676 | 1,722 | 194,800 | 1,722 |
| 2007-02-08 | 1,730 | 1,733 | 1,699 | 1,700 | 170,400 | 1,700 |
| 2007-02-07 | 1,726 | 1,745 | 1,714 | 1,718 | 204,500 | 1,718 |
| 2007-02-06 | 1,720 | 1,750 | 1,710 | 1,736 | 208,000 | 1,736 |
| 2007-02-05 | 1,720 | 1,733 | 1,700 | 1,727 | 395,600 | 1,727 |
| 2007-02-02 | 1,703 | 1,703 | 1,683 | 1,685 | 76,800 | 1,685 |
| 2007-02-01 | 1,683 | 1,706 | 1,675 | 1,706 | 238,900 | 1,706 |
| 2007-01-31 | 1,695 | 1,699 | 1,665 | 1,665 | 95,100 | 1,665 |
| 2007-01-30 | 1,678 | 1,701 | 1,678 | 1,686 | 118,100 | 1,686 |
| 2007-01-29 | 1,669 | 1,689 | 1,664 | 1,672 | 83,100 | 1,672 |
| 2007-01-26 | 1,671 | 1,675 | 1,657 | 1,668 | 65,200 | 1,668 |
| 2007-01-25 | 1,710 | 1,710 | 1,675 | 1,678 | 93,400 | 1,678 |
| 2007-01-24 | 1,700 | 1,707 | 1,695 | 1,704 | 159,800 | 1,704 |
| 2007-01-23 | 1,692 | 1,697 | 1,676 | 1,684 | 123,800 | 1,684 |
| 2007-01-22 | 1,700 | 1,709 | 1,690 | 1,699 | 106,000 | 1,699 |
| 2007-01-19 | 1,690 | 1,697 | 1,675 | 1,691 | 100,400 | 1,691 |
| 2007-01-18 | 1,687 | 1,704 | 1,678 | 1,690 | 135,300 | 1,690 |
| 2007-01-17 | 1,682 | 1,717 | 1,656 | 1,699 | 210,200 | 1,699 |
| 2007-01-16 | 1,688 | 1,688 | 1,669 | 1,683 | 124,500 | 1,683 |
| 2007-01-15 | 1,640 | 1,690 | 1,639 | 1,690 | 180,200 | 1,690 |
| 2007-01-12 | 1,628 | 1,645 | 1,620 | 1,639 | 122,400 | 1,639 |
| 2007-01-11 | 1,606 | 1,647 | 1,606 | 1,619 | 256,900 | 1,619 |
| 2007-01-10 | 1,642 | 1,645 | 1,602 | 1,605 | 148,100 | 1,605 |
| 2007-01-09 | 1,655 | 1,658 | 1,635 | 1,639 | 172,600 | 1,639 |
| 2007-01-05 | 1,692 | 1,696 | 1,635 | 1,654 | 112,200 | 1,654 |
| 2007-01-04 | 1,690 | 1,698 | 1,682 | 1,692 | 51,800 | 1,692 |
分割・併合履歴 ： [1987-05-27]1株→1.14株 [1986-05-28]1株→1.05株 [1985-11-27]1株→1.05株 [1984-05-28]1株→1.07株
