4613 関西ペイント(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 | 820 | 820 | 798 | 809 | 386,000 | 809 |
| 2007-12-27 | 819 | 822 | 803 | 816 | 805,000 | 816 |
| 2007-12-26 | 804 | 817 | 800 | 816 | 744,000 | 816 |
| 2007-12-25 | 797 | 804 | 793 | 796 | 859,000 | 796 |
| 2007-12-21 | 780 | 798 | 779 | 791 | 1,190,000 | 791 |
| 2007-12-20 | 789 | 794 | 773 | 779 | 775,000 | 779 |
| 2007-12-19 | 770 | 795 | 770 | 781 | 1,029,000 | 781 |
| 2007-12-18 | 781 | 796 | 777 | 790 | 1,233,000 | 790 |
| 2007-12-17 | 815 | 820 | 794 | 801 | 1,114,000 | 801 |
| 2007-12-14 | 817 | 836 | 812 | 815 | 1,343,000 | 815 |
| 2007-12-13 | 826 | 834 | 812 | 814 | 594,000 | 814 |
| 2007-12-12 | 824 | 838 | 818 | 834 | 574,000 | 834 |
| 2007-12-11 | 826 | 842 | 826 | 834 | 1,015,000 | 834 |
| 2007-12-10 | 846 | 848 | 832 | 836 | 693,000 | 836 |
| 2007-12-07 | 839 | 850 | 839 | 846 | 779,000 | 846 |
| 2007-12-06 | 839 | 843 | 818 | 835 | 844,000 | 835 |
| 2007-12-05 | 811 | 821 | 804 | 820 | 708,000 | 820 |
| 2007-12-04 | 829 | 837 | 812 | 821 | 942,000 | 821 |
| 2007-12-03 | 825 | 835 | 812 | 828 | 1,666,000 | 828 |
| 2007-11-30 | 816 | 829 | 807 | 823 | 1,298,000 | 823 |
| 2007-11-29 | 781 | 822 | 781 | 816 | 1,440,000 | 816 |
| 2007-11-28 | 760 | 776 | 758 | 776 | 929,000 | 776 |
| 2007-11-27 | 745 | 762 | 734 | 760 | 784,000 | 760 |
| 2007-11-26 | 746 | 761 | 746 | 751 | 769,000 | 751 |
| 2007-11-22 | 743 | 760 | 737 | 753 | 1,655,000 | 753 |
| 2007-11-21 | 766 | 766 | 741 | 743 | 797,000 | 743 |
| 2007-11-20 | 740 | 767 | 731 | 763 | 2,086,000 | 763 |
| 2007-11-19 | 767 | 767 | 741 | 747 | 2,926,000 | 747 |
| 2007-11-16 | 730 | 743 | 715 | 739 | 1,554,000 | 739 |
| 2007-11-15 | 748 | 754 | 737 | 737 | 1,309,000 | 737 |
| 2007-11-14 | 745 | 751 | 740 | 746 | 1,340,000 | 746 |
| 2007-11-13 | 735 | 748 | 732 | 737 | 995,000 | 737 |
| 2007-11-12 | 747 | 755 | 733 | 745 | 1,232,000 | 745 |
| 2007-11-09 | 772 | 791 | 763 | 767 | 1,141,000 | 767 |
| 2007-11-08 | 778 | 789 | 770 | 782 | 1,341,000 | 782 |
| 2007-11-07 | 831 | 834 | 808 | 808 | 1,387,000 | 808 |
| 2007-11-06 | 825 | 833 | 822 | 831 | 2,057,000 | 831 |
| 2007-11-05 | 844 | 846 | 822 | 824 | 1,209,000 | 824 |
| 2007-11-02 | 841 | 850 | 832 | 841 | 968,000 | 841 |
| 2007-11-01 | 869 | 882 | 857 | 858 | 1,238,000 | 858 |
| 2007-10-31 | 850 | 863 | 847 | 863 | 662,000 | 863 |
| 2007-10-30 | 861 | 861 | 837 | 849 | 1,179,000 | 849 |
| 2007-10-29 | 859 | 869 | 854 | 860 | 810,000 | 860 |
| 2007-10-26 | 853 | 854 | 843 | 852 | 732,000 | 852 |
| 2007-10-25 | 847 | 856 | 835 | 846 | 1,252,000 | 846 |
| 2007-10-24 | 856 | 869 | 844 | 847 | 1,087,000 | 847 |
| 2007-10-23 | 851 | 867 | 845 | 853 | 1,015,000 | 853 |
| 2007-10-22 | 830 | 845 | 823 | 834 | 1,354,000 | 834 |
| 2007-10-19 | 877 | 880 | 856 | 860 | 1,122,000 | 860 |
| 2007-10-18 | 865 | 878 | 854 | 876 | 1,190,000 | 876 |
| 2007-10-17 | 865 | 871 | 843 | 858 | 2,403,000 | 858 |
| 2007-10-16 | 876 | 886 | 866 | 867 | 915,000 | 867 |
| 2007-10-15 | 899 | 905 | 880 | 886 | 1,274,000 | 886 |
| 2007-10-12 | 906 | 907 | 896 | 898 | 677,000 | 898 |
| 2007-10-11 | 895 | 903 | 894 | 901 | 648,000 | 901 |
| 2007-10-10 | 900 | 908 | 891 | 894 | 424,000 | 894 |
| 2007-10-09 | 918 | 924 | 891 | 894 | 1,387,000 | 894 |
| 2007-10-05 | 901 | 909 | 900 | 902 | 1,015,000 | 902 |
| 2007-10-04 | 908 | 912 | 898 | 900 | 639,000 | 900 |
| 2007-10-03 | 908 | 915 | 904 | 913 | 1,383,000 | 913 |
| 2007-10-02 | 899 | 901 | 894 | 901 | 789,000 | 901 |
| 2007-10-01 | 891 | 893 | 879 | 882 | 719,000 | 882 |
| 2007-09-28 | 883 | 886 | 877 | 881 | 1,191,000 | 881 |
| 2007-09-27 | 879 | 885 | 873 | 873 | 845,000 | 873 |
| 2007-09-26 | 867 | 870 | 861 | 867 | 631,000 | 867 |
| 2007-09-25 | 877 | 878 | 860 | 866 | 767,000 | 866 |
| 2007-09-21 | 858 | 867 | 854 | 862 | 1,301,000 | 862 |
| 2007-09-20 | 851 | 863 | 848 | 860 | 1,186,000 | 860 |
| 2007-09-19 | 835 | 843 | 835 | 841 | 1,086,000 | 841 |
| 2007-09-18 | 845 | 845 | 818 | 821 | 2,172,000 | 821 |
| 2007-09-14 | 849 | 857 | 843 | 846 | 1,713,000 | 846 |
| 2007-09-13 | 833 | 845 | 832 | 834 | 1,750,000 | 834 |
| 2007-09-12 | 848 | 858 | 834 | 836 | 1,283,000 | 836 |
| 2007-09-11 | 846 | 847 | 835 | 842 | 1,228,000 | 842 |
| 2007-09-10 | 842 | 859 | 840 | 848 | 1,040,000 | 848 |
| 2007-09-07 | 864 | 866 | 843 | 851 | 1,990,000 | 851 |
| 2007-09-06 | 849 | 869 | 843 | 866 | 1,201,000 | 866 |
| 2007-09-05 | 894 | 894 | 862 | 864 | 1,690,000 | 864 |
| 2007-09-04 | 894 | 895 | 880 | 893 | 875,000 | 893 |
| 2007-09-03 | 905 | 905 | 894 | 896 | 1,772,000 | 896 |
| 2007-08-31 | 873 | 896 | 872 | 895 | 2,515,000 | 895 |
| 2007-08-30 | 846 | 868 | 846 | 859 | 942,000 | 859 |
| 2007-08-29 | 843 | 848 | 827 | 842 | 1,352,000 | 842 |
| 2007-08-28 | 850 | 866 | 849 | 861 | 853,000 | 861 |
| 2007-08-27 | 857 | 864 | 848 | 849 | 902,000 | 849 |
| 2007-08-24 | 858 | 858 | 843 | 843 | 1,368,000 | 843 |
| 2007-08-23 | 857 | 862 | 843 | 855 | 2,732,000 | 855 |
| 2007-08-22 | 860 | 861 | 845 | 849 | 1,251,000 | 849 |
| 2007-08-21 | 849 | 863 | 839 | 860 | 2,318,000 | 860 |
| 2007-08-20 | 830 | 860 | 830 | 842 | 3,218,000 | 842 |
| 2007-08-17 | 849 | 857 | 814 | 815 | 4,106,000 | 815 |
| 2007-08-16 | 860 | 861 | 829 | 848 | 3,064,000 | 848 |
| 2007-08-15 | 903 | 904 | 870 | 876 | 3,999,000 | 876 |
| 2007-08-14 | 926 | 926 | 900 | 918 | 2,668,000 | 918 |
| 2007-08-13 | 936 | 944 | 916 | 916 | 5,096,000 | 916 |
| 2007-08-10 | 1,012 | 1,025 | 955 | 996 | 2,472,000 | 996 |
| 2007-08-09 | 995 | 1,028 | 991 | 1,011 | 3,203,000 | 1,011 |
| 2007-08-08 | 1,006 | 1,020 | 994 | 1,005 | 1,310,000 | 1,005 |
| 2007-08-07 | 1,033 | 1,040 | 1,012 | 1,013 | 1,101,000 | 1,013 |
| 2007-08-06 | 1,012 | 1,023 | 1,002 | 1,022 | 779,000 | 1,022 |
| 2007-08-03 | 1,028 | 1,035 | 1,005 | 1,011 | 1,671,000 | 1,011 |
| 2007-08-02 | 1,027 | 1,038 | 1,010 | 1,025 | 1,249,000 | 1,025 |
| 2007-08-01 | 1,031 | 1,048 | 1,022 | 1,026 | 924,000 | 1,026 |
| 2007-07-31 | 1,041 | 1,041 | 1,027 | 1,034 | 1,408,000 | 1,034 |
| 2007-07-30 | 1,023 | 1,044 | 1,014 | 1,040 | 1,628,000 | 1,040 |
| 2007-07-27 | 1,040 | 1,055 | 1,033 | 1,046 | 1,687,000 | 1,046 |
| 2007-07-26 | 1,058 | 1,073 | 1,056 | 1,067 | 1,735,000 | 1,067 |
| 2007-07-25 | 1,066 | 1,066 | 1,040 | 1,057 | 3,024,000 | 1,057 |
| 2007-07-24 | 1,077 | 1,082 | 1,066 | 1,076 | 863,000 | 1,076 |
| 2007-07-23 | 1,073 | 1,077 | 1,065 | 1,074 | 817,000 | 1,074 |
| 2007-07-20 | 1,084 | 1,087 | 1,076 | 1,080 | 1,314,000 | 1,080 |
| 2007-07-19 | 1,089 | 1,089 | 1,073 | 1,079 | 997,000 | 1,079 |
| 2007-07-18 | 1,092 | 1,095 | 1,080 | 1,088 | 968,000 | 1,088 |
| 2007-07-17 | 1,099 | 1,100 | 1,085 | 1,087 | 564,000 | 1,087 |
| 2007-07-13 | 1,105 | 1,105 | 1,087 | 1,095 | 1,356,000 | 1,095 |
| 2007-07-12 | 1,082 | 1,098 | 1,079 | 1,088 | 1,536,000 | 1,088 |
| 2007-07-11 | 1,070 | 1,074 | 1,064 | 1,071 | 1,240,000 | 1,071 |
| 2007-07-10 | 1,084 | 1,084 | 1,068 | 1,080 | 891,000 | 1,080 |
| 2007-07-09 | 1,086 | 1,100 | 1,081 | 1,091 | 1,081,000 | 1,091 |
| 2007-07-06 | 1,075 | 1,078 | 1,065 | 1,078 | 1,501,000 | 1,078 |
| 2007-07-05 | 1,085 | 1,092 | 1,071 | 1,075 | 1,109,000 | 1,075 |
| 2007-07-04 | 1,084 | 1,086 | 1,073 | 1,076 | 757,000 | 1,076 |
| 2007-07-03 | 1,100 | 1,102 | 1,073 | 1,079 | 1,486,000 | 1,079 |
| 2007-07-02 | 1,093 | 1,096 | 1,078 | 1,084 | 1,196,000 | 1,084 |
| 2007-06-29 | 1,086 | 1,091 | 1,074 | 1,079 | 1,287,000 | 1,079 |
| 2007-06-28 | 1,066 | 1,080 | 1,066 | 1,072 | 1,230,000 | 1,072 |
| 2007-06-27 | 1,081 | 1,085 | 1,060 | 1,064 | 1,293,000 | 1,064 |
| 2007-06-26 | 1,080 | 1,091 | 1,068 | 1,085 | 1,712,000 | 1,085 |
| 2007-06-25 | 1,097 | 1,100 | 1,076 | 1,076 | 1,735,000 | 1,076 |
| 2007-06-22 | 1,111 | 1,130 | 1,105 | 1,113 | 3,290,000 | 1,113 |
| 2007-06-21 | 1,075 | 1,110 | 1,071 | 1,107 | 3,685,000 | 1,107 |
| 2007-06-20 | 1,050 | 1,069 | 1,048 | 1,068 | 2,880,000 | 1,068 |
| 2007-06-19 | 1,047 | 1,050 | 1,042 | 1,046 | 1,315,000 | 1,046 |
| 2007-06-18 | 1,051 | 1,055 | 1,042 | 1,051 | 1,036,000 | 1,051 |
| 2007-06-15 | 1,021 | 1,048 | 1,018 | 1,047 | 1,172,000 | 1,047 |
| 2007-06-14 | 1,021 | 1,021 | 1,011 | 1,014 | 525,000 | 1,014 |
| 2007-06-13 | 998 | 1,008 | 993 | 1,006 | 867,000 | 1,006 |
| 2007-06-12 | 1,022 | 1,022 | 1,005 | 1,007 | 871,000 | 1,007 |
| 2007-06-11 | 1,026 | 1,026 | 1,014 | 1,014 | 875,000 | 1,014 |
| 2007-06-08 | 1,023 | 1,033 | 1,018 | 1,019 | 2,255,000 | 1,019 |
| 2007-06-07 | 1,010 | 1,024 | 1,002 | 1,020 | 1,596,000 | 1,020 |
| 2007-06-06 | 1,002 | 1,017 | 995 | 1,012 | 1,311,000 | 1,012 |
| 2007-06-05 | 995 | 1,000 | 988 | 992 | 1,074,000 | 992 |
| 2007-06-04 | 1,006 | 1,007 | 992 | 994 | 1,016,000 | 994 |
| 2007-06-01 | 1,004 | 1,006 | 995 | 1,000 | 1,121,000 | 1,000 |
| 2007-05-31 | 1,006 | 1,015 | 995 | 1,002 | 1,510,000 | 1,002 |
| 2007-05-30 | 1,011 | 1,014 | 981 | 996 | 1,500,000 | 996 |
| 2007-05-29 | 995 | 1,012 | 991 | 1,005 | 824,000 | 1,005 |
| 2007-05-28 | 991 | 1,001 | 991 | 993 | 1,203,000 | 993 |
| 2007-05-25 | 1,005 | 1,006 | 983 | 990 | 1,384,000 | 990 |
| 2007-05-24 | 1,020 | 1,028 | 1,015 | 1,022 | 1,507,000 | 1,022 |
| 2007-05-23 | 1,037 | 1,041 | 1,016 | 1,017 | 1,847,000 | 1,017 |
| 2007-05-22 | 1,006 | 1,046 | 999 | 1,042 | 4,778,000 | 1,042 |
| 2007-05-21 | 987 | 999 | 963 | 996 | 2,418,000 | 996 |
| 2007-05-18 | 956 | 972 | 905 | 961 | 5,885,000 | 961 |
| 2007-05-17 | 964 | 969 | 951 | 955 | 1,141,000 | 955 |
| 2007-05-16 | 970 | 974 | 949 | 956 | 919,000 | 956 |
| 2007-05-15 | 985 | 990 | 966 | 970 | 1,058,000 | 970 |
| 2007-05-14 | 990 | 1,002 | 985 | 985 | 959,000 | 985 |
| 2007-05-11 | 1,000 | 1,000 | 977 | 977 | 1,262,000 | 977 |
| 2007-05-10 | 1,005 | 1,005 | 996 | 1,000 | 931,000 | 1,000 |
| 2007-05-09 | 975 | 1,013 | 973 | 1,006 | 2,213,000 | 1,006 |
| 2007-05-08 | 969 | 987 | 965 | 967 | 1,813,000 | 967 |
| 2007-05-07 | 973 | 975 | 964 | 966 | 966,000 | 966 |
| 2007-05-02 | 970 | 972 | 962 | 972 | 843,000 | 972 |
| 2007-05-01 | 972 | 975 | 960 | 969 | 626,000 | 969 |
| 2007-04-27 | 964 | 975 | 957 | 972 | 1,387,000 | 972 |
| 2007-04-26 | 944 | 965 | 944 | 963 | 588,000 | 963 |
| 2007-04-25 | 951 | 952 | 934 | 943 | 1,005,000 | 943 |
| 2007-04-24 | 964 | 964 | 951 | 961 | 707,000 | 961 |
| 2007-04-23 | 965 | 975 | 955 | 958 | 678,000 | 958 |
| 2007-04-20 | 970 | 978 | 966 | 968 | 596,000 | 968 |
| 2007-04-19 | 983 | 984 | 951 | 960 | 1,111,000 | 960 |
| 2007-04-18 | 985 | 1,000 | 982 | 990 | 877,000 | 990 |
| 2007-04-17 | 995 | 996 | 968 | 981 | 943,000 | 981 |
| 2007-04-16 | 997 | 1,004 | 993 | 1,000 | 664,000 | 1,000 |
| 2007-04-13 | 1,012 | 1,013 | 989 | 990 | 713,000 | 990 |
| 2007-04-12 | 1,008 | 1,013 | 997 | 1,012 | 571,000 | 1,012 |
| 2007-04-11 | 1,003 | 1,017 | 1,003 | 1,014 | 698,000 | 1,014 |
| 2007-04-10 | 1,002 | 1,010 | 1,000 | 1,008 | 480,000 | 1,008 |
| 2007-04-09 | 1,016 | 1,018 | 997 | 1,014 | 587,000 | 1,014 |
| 2007-04-06 | 988 | 1,010 | 987 | 1,003 | 1,002,000 | 1,003 |
| 2007-04-05 | 991 | 994 | 982 | 983 | 640,000 | 983 |
| 2007-04-04 | 983 | 989 | 975 | 986 | 705,000 | 986 |
| 2007-04-03 | 990 | 990 | 975 | 980 | 937,000 | 980 |
| 2007-04-02 | 1,003 | 1,003 | 981 | 981 | 1,028,000 | 981 |
| 2007-03-30 | 1,023 | 1,023 | 1,003 | 1,007 | 569,000 | 1,007 |
| 2007-03-29 | 992 | 1,018 | 985 | 1,010 | 701,000 | 1,010 |
| 2007-03-28 | 1,003 | 1,019 | 993 | 1,000 | 815,000 | 1,000 |
| 2007-03-27 | 1,016 | 1,035 | 1,011 | 1,014 | 907,000 | 1,014 |
| 2007-03-26 | 1,040 | 1,040 | 1,024 | 1,028 | 578,000 | 1,028 |
| 2007-03-23 | 1,029 | 1,036 | 1,026 | 1,035 | 570,000 | 1,035 |
| 2007-03-22 | 1,040 | 1,040 | 1,020 | 1,029 | 738,000 | 1,029 |
| 2007-03-20 | 1,022 | 1,026 | 1,017 | 1,024 | 785,000 | 1,024 |
| 2007-03-19 | 1,001 | 1,015 | 981 | 1,015 | 951,000 | 1,015 |
| 2007-03-16 | 1,015 | 1,024 | 1,004 | 1,010 | 1,045,000 | 1,010 |
| 2007-03-15 | 1,010 | 1,015 | 992 | 1,007 | 1,227,000 | 1,007 |
| 2007-03-14 | 1,017 | 1,020 | 1,001 | 1,010 | 722,000 | 1,010 |
| 2007-03-13 | 1,044 | 1,065 | 1,034 | 1,037 | 769,000 | 1,037 |
| 2007-03-12 | 1,036 | 1,045 | 1,031 | 1,036 | 510,000 | 1,036 |
| 2007-03-09 | 1,033 | 1,043 | 1,026 | 1,027 | 918,000 | 1,027 |
| 2007-03-08 | 1,013 | 1,035 | 1,011 | 1,034 | 709,000 | 1,034 |
| 2007-03-07 | 1,041 | 1,041 | 1,008 | 1,012 | 1,342,000 | 1,012 |
| 2007-03-06 | 975 | 1,009 | 975 | 1,008 | 1,322,000 | 1,008 |
| 2007-03-05 | 1,001 | 1,009 | 982 | 985 | 814,000 | 985 |
| 2007-03-02 | 1,039 | 1,039 | 1,016 | 1,021 | 881,000 | 1,021 |
| 2007-03-01 | 1,051 | 1,062 | 1,032 | 1,039 | 1,339,000 | 1,039 |
| 2007-02-28 | 974 | 1,048 | 974 | 1,031 | 1,723,000 | 1,031 |
| 2007-02-27 | 1,089 | 1,096 | 1,076 | 1,084 | 642,000 | 1,084 |
| 2007-02-26 | 1,099 | 1,107 | 1,093 | 1,098 | 1,060,000 | 1,098 |
| 2007-02-23 | 1,084 | 1,100 | 1,082 | 1,097 | 944,000 | 1,097 |
| 2007-02-22 | 1,082 | 1,090 | 1,078 | 1,083 | 860,000 | 1,083 |
| 2007-02-21 | 1,077 | 1,085 | 1,068 | 1,078 | 864,000 | 1,078 |
| 2007-02-20 | 1,068 | 1,079 | 1,064 | 1,076 | 732,000 | 1,076 |
| 2007-02-19 | 1,086 | 1,093 | 1,074 | 1,088 | 805,000 | 1,088 |
| 2007-02-16 | 1,086 | 1,093 | 1,079 | 1,086 | 1,111,000 | 1,086 |
| 2007-02-15 | 1,074 | 1,089 | 1,066 | 1,085 | 1,218,000 | 1,085 |
| 2007-02-14 | 1,050 | 1,083 | 1,049 | 1,073 | 2,019,000 | 1,073 |
| 2007-02-13 | 1,031 | 1,046 | 1,031 | 1,038 | 1,069,000 | 1,038 |
| 2007-02-09 | 1,036 | 1,057 | 1,032 | 1,044 | 907,000 | 1,044 |
| 2007-02-08 | 1,070 | 1,071 | 1,045 | 1,052 | 674,000 | 1,052 |
| 2007-02-07 | 1,082 | 1,082 | 1,047 | 1,070 | 1,751,000 | 1,070 |
| 2007-02-06 | 1,048 | 1,083 | 1,045 | 1,083 | 1,683,000 | 1,083 |
| 2007-02-05 | 1,048 | 1,059 | 1,040 | 1,055 | 1,986,000 | 1,055 |
| 2007-02-02 | 1,038 | 1,044 | 1,024 | 1,028 | 999,000 | 1,028 |
| 2007-02-01 | 1,047 | 1,047 | 1,023 | 1,034 | 1,003,000 | 1,034 |
| 2007-01-31 | 1,044 | 1,054 | 1,032 | 1,048 | 2,181,000 | 1,048 |
| 2007-01-30 | 1,024 | 1,043 | 1,020 | 1,039 | 2,635,000 | 1,039 |
| 2007-01-29 | 1,009 | 1,023 | 1,005 | 1,012 | 1,593,000 | 1,012 |
| 2007-01-26 | 999 | 999 | 982 | 993 | 914,000 | 993 |
| 2007-01-25 | 1,004 | 1,009 | 999 | 1,000 | 717,000 | 1,000 |
| 2007-01-24 | 1,029 | 1,029 | 1,002 | 1,002 | 979,000 | 1,002 |
| 2007-01-23 | 1,002 | 1,023 | 1,002 | 1,020 | 1,757,000 | 1,020 |
| 2007-01-22 | 997 | 1,007 | 996 | 1,001 | 1,023,000 | 1,001 |
| 2007-01-19 | 987 | 994 | 981 | 989 | 1,169,000 | 989 |
| 2007-01-18 | 957 | 997 | 957 | 997 | 2,703,000 | 997 |
| 2007-01-17 | 957 | 957 | 943 | 953 | 1,048,000 | 953 |
| 2007-01-16 | 964 | 965 | 956 | 958 | 490,000 | 958 |
| 2007-01-15 | 951 | 964 | 947 | 962 | 1,157,000 | 962 |
| 2007-01-12 | 940 | 951 | 934 | 947 | 1,368,000 | 947 |
| 2007-01-11 | 932 | 940 | 931 | 935 | 927,000 | 935 |
| 2007-01-10 | 945 | 951 | 925 | 926 | 1,134,000 | 926 |
| 2007-01-09 | 946 | 950 | 940 | 944 | 755,000 | 944 |
| 2007-01-05 | 950 | 956 | 932 | 936 | 964,000 | 936 |
| 2007-01-04 | 945 | 947 | 940 | 944 | 330,000 | 944 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.05株