4617 中国塗料(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 | 1,031 | 1,044 | 1,017 | 1,019 | 212,000 | 1,019 |
| 2007-12-27 | 1,050 | 1,068 | 1,041 | 1,049 | 449,000 | 1,049 |
| 2007-12-26 | 1,050 | 1,054 | 1,034 | 1,047 | 684,000 | 1,047 |
| 2007-12-25 | 1,054 | 1,064 | 1,039 | 1,045 | 441,000 | 1,045 |
| 2007-12-21 | 1,024 | 1,038 | 996 | 1,034 | 1,015,000 | 1,034 |
| 2007-12-20 | 1,061 | 1,080 | 1,020 | 1,031 | 1,077,000 | 1,031 |
| 2007-12-19 | 1,067 | 1,077 | 1,053 | 1,064 | 835,000 | 1,064 |
| 2007-12-18 | 1,000 | 1,077 | 999 | 1,053 | 1,068,000 | 1,053 |
| 2007-12-17 | 1,060 | 1,064 | 1,020 | 1,028 | 850,000 | 1,028 |
| 2007-12-14 | 1,110 | 1,129 | 1,067 | 1,073 | 1,170,000 | 1,073 |
| 2007-12-13 | 1,142 | 1,156 | 1,108 | 1,111 | 1,125,000 | 1,111 |
| 2007-12-12 | 1,106 | 1,147 | 1,103 | 1,142 | 1,179,000 | 1,142 |
| 2007-12-11 | 1,153 | 1,166 | 1,136 | 1,142 | 567,000 | 1,142 |
| 2007-12-10 | 1,166 | 1,169 | 1,139 | 1,149 | 1,022,000 | 1,149 |
| 2007-12-07 | 1,162 | 1,184 | 1,156 | 1,163 | 623,000 | 1,163 |
| 2007-12-06 | 1,185 | 1,198 | 1,123 | 1,148 | 928,000 | 1,148 |
| 2007-12-05 | 1,183 | 1,193 | 1,145 | 1,175 | 916,000 | 1,175 |
| 2007-12-04 | 1,207 | 1,226 | 1,184 | 1,204 | 1,424,000 | 1,204 |
| 2007-12-03 | 1,246 | 1,263 | 1,190 | 1,213 | 625,000 | 1,213 |
| 2007-11-30 | 1,213 | 1,244 | 1,212 | 1,227 | 805,000 | 1,227 |
| 2007-11-29 | 1,194 | 1,238 | 1,185 | 1,226 | 2,030,000 | 1,226 |
| 2007-11-28 | 1,099 | 1,124 | 1,080 | 1,094 | 1,462,000 | 1,094 |
| 2007-11-27 | 1,107 | 1,108 | 1,065 | 1,076 | 1,438,000 | 1,076 |
| 2007-11-26 | 1,106 | 1,138 | 1,106 | 1,119 | 1,085,000 | 1,119 |
| 2007-11-22 | 1,155 | 1,160 | 1,082 | 1,104 | 2,052,000 | 1,104 |
| 2007-11-21 | 1,224 | 1,228 | 1,173 | 1,175 | 633,000 | 1,175 |
| 2007-11-20 | 1,171 | 1,249 | 1,168 | 1,244 | 984,000 | 1,244 |
| 2007-11-19 | 1,280 | 1,301 | 1,201 | 1,211 | 975,000 | 1,211 |
| 2007-11-16 | 1,280 | 1,289 | 1,251 | 1,280 | 365,000 | 1,280 |
| 2007-11-15 | 1,313 | 1,338 | 1,298 | 1,306 | 650,000 | 1,306 |
| 2007-11-14 | 1,315 | 1,316 | 1,282 | 1,295 | 421,000 | 1,295 |
| 2007-11-13 | 1,241 | 1,271 | 1,216 | 1,246 | 698,000 | 1,246 |
| 2007-11-12 | 1,250 | 1,270 | 1,213 | 1,250 | 751,000 | 1,250 |
| 2007-11-09 | 1,313 | 1,357 | 1,284 | 1,289 | 601,000 | 1,289 |
| 2007-11-08 | 1,286 | 1,326 | 1,281 | 1,317 | 811,000 | 1,317 |
| 2007-11-07 | 1,417 | 1,446 | 1,328 | 1,337 | 1,005,000 | 1,337 |
| 2007-11-06 | 1,379 | 1,440 | 1,370 | 1,408 | 486,000 | 1,408 |
| 2007-11-05 | 1,438 | 1,458 | 1,390 | 1,398 | 565,000 | 1,398 |
| 2007-11-02 | 1,468 | 1,500 | 1,422 | 1,458 | 558,000 | 1,458 |
| 2007-11-01 | 1,540 | 1,545 | 1,476 | 1,481 | 705,000 | 1,481 |
| 2007-10-31 | 1,542 | 1,561 | 1,520 | 1,543 | 674,000 | 1,543 |
| 2007-10-30 | 1,510 | 1,579 | 1,510 | 1,564 | 1,472,000 | 1,564 |
| 2007-10-29 | 1,530 | 1,549 | 1,487 | 1,504 | 1,458,000 | 1,504 |
| 2007-10-26 | 1,442 | 1,552 | 1,442 | 1,549 | 2,302,000 | 1,549 |
| 2007-10-25 | 1,378 | 1,453 | 1,317 | 1,433 | 2,267,000 | 1,433 |
| 2007-10-24 | 1,395 | 1,429 | 1,384 | 1,395 | 754,000 | 1,395 |
| 2007-10-23 | 1,440 | 1,450 | 1,392 | 1,393 | 667,000 | 1,393 |
| 2007-10-22 | 1,398 | 1,440 | 1,381 | 1,433 | 622,000 | 1,433 |
| 2007-10-19 | 1,508 | 1,526 | 1,465 | 1,478 | 664,000 | 1,478 |
| 2007-10-18 | 1,486 | 1,531 | 1,486 | 1,530 | 464,000 | 1,530 |
| 2007-10-17 | 1,510 | 1,519 | 1,440 | 1,483 | 861,000 | 1,483 |
| 2007-10-16 | 1,535 | 1,548 | 1,511 | 1,515 | 743,000 | 1,515 |
| 2007-10-15 | 1,535 | 1,561 | 1,492 | 1,556 | 1,484,000 | 1,556 |
| 2007-10-12 | 1,497 | 1,526 | 1,480 | 1,516 | 980,000 | 1,516 |
| 2007-10-11 | 1,457 | 1,496 | 1,449 | 1,492 | 630,000 | 1,492 |
| 2007-10-10 | 1,463 | 1,476 | 1,435 | 1,437 | 641,000 | 1,437 |
| 2007-10-09 | 1,481 | 1,490 | 1,460 | 1,462 | 342,000 | 1,462 |
| 2007-10-05 | 1,492 | 1,496 | 1,468 | 1,471 | 493,000 | 1,471 |
| 2007-10-04 | 1,491 | 1,499 | 1,470 | 1,472 | 510,000 | 1,472 |
| 2007-10-03 | 1,465 | 1,508 | 1,445 | 1,494 | 623,000 | 1,494 |
| 2007-10-02 | 1,471 | 1,493 | 1,465 | 1,468 | 675,000 | 1,468 |
| 2007-10-01 | 1,491 | 1,495 | 1,441 | 1,453 | 942,000 | 1,453 |
| 2007-09-28 | 1,487 | 1,525 | 1,486 | 1,489 | 694,000 | 1,489 |
| 2007-09-27 | 1,550 | 1,550 | 1,462 | 1,489 | 908,000 | 1,489 |
| 2007-09-26 | 1,430 | 1,493 | 1,420 | 1,492 | 1,294,000 | 1,492 |
| 2007-09-25 | 1,380 | 1,432 | 1,356 | 1,432 | 1,060,000 | 1,432 |
| 2007-09-21 | 1,346 | 1,375 | 1,337 | 1,371 | 909,000 | 1,371 |
| 2007-09-20 | 1,332 | 1,374 | 1,319 | 1,366 | 1,242,000 | 1,366 |
| 2007-09-19 | 1,317 | 1,317 | 1,287 | 1,309 | 634,000 | 1,309 |
| 2007-09-18 | 1,273 | 1,287 | 1,257 | 1,262 | 372,000 | 1,262 |
| 2007-09-14 | 1,280 | 1,303 | 1,279 | 1,293 | 590,000 | 1,293 |
| 2007-09-13 | 1,287 | 1,308 | 1,265 | 1,280 | 1,180,000 | 1,280 |
| 2007-09-12 | 1,331 | 1,343 | 1,284 | 1,298 | 646,000 | 1,298 |
| 2007-09-11 | 1,333 | 1,333 | 1,270 | 1,314 | 1,014,000 | 1,314 |
| 2007-09-10 | 1,290 | 1,343 | 1,286 | 1,341 | 921,000 | 1,341 |
| 2007-09-07 | 1,325 | 1,366 | 1,322 | 1,346 | 1,627,000 | 1,346 |
| 2007-09-06 | 1,254 | 1,305 | 1,242 | 1,304 | 1,545,000 | 1,304 |
| 2007-09-05 | 1,348 | 1,356 | 1,295 | 1,306 | 1,481,000 | 1,306 |
| 2007-09-04 | 1,355 | 1,356 | 1,307 | 1,308 | 940,000 | 1,308 |
| 2007-09-03 | 1,323 | 1,355 | 1,315 | 1,351 | 1,365,000 | 1,351 |
| 2007-08-31 | 1,268 | 1,317 | 1,262 | 1,311 | 1,088,000 | 1,311 |
| 2007-08-30 | 1,284 | 1,294 | 1,250 | 1,267 | 1,374,000 | 1,267 |
| 2007-08-29 | 1,230 | 1,252 | 1,205 | 1,230 | 1,713,000 | 1,230 |
| 2007-08-28 | 1,220 | 1,315 | 1,205 | 1,310 | 1,799,000 | 1,310 |
| 2007-08-27 | 1,273 | 1,274 | 1,227 | 1,239 | 862,000 | 1,239 |
| 2007-08-24 | 1,250 | 1,281 | 1,225 | 1,246 | 1,185,000 | 1,246 |
| 2007-08-23 | 1,200 | 1,260 | 1,188 | 1,256 | 1,759,000 | 1,256 |
| 2007-08-22 | 1,168 | 1,196 | 1,141 | 1,158 | 1,461,000 | 1,158 |
| 2007-08-21 | 1,183 | 1,233 | 1,151 | 1,164 | 2,028,000 | 1,164 |
| 2007-08-20 | 1,288 | 1,288 | 1,178 | 1,183 | 1,818,000 | 1,183 |
| 2007-08-17 | 1,349 | 1,349 | 1,173 | 1,173 | 2,239,000 | 1,173 |
| 2007-08-16 | 1,389 | 1,400 | 1,265 | 1,373 | 1,216,000 | 1,373 |
| 2007-08-15 | 1,402 | 1,478 | 1,388 | 1,421 | 905,000 | 1,421 |
| 2007-08-14 | 1,460 | 1,490 | 1,419 | 1,428 | 1,163,000 | 1,428 |
| 2007-08-13 | 1,531 | 1,531 | 1,455 | 1,468 | 1,018,000 | 1,468 |
| 2007-08-10 | 1,517 | 1,569 | 1,514 | 1,530 | 1,543,000 | 1,530 |
| 2007-08-09 | 1,537 | 1,607 | 1,453 | 1,607 | 2,506,000 | 1,607 |
| 2007-08-08 | 1,623 | 1,658 | 1,513 | 1,528 | 2,261,000 | 1,528 |
| 2007-08-07 | 1,730 | 1,740 | 1,641 | 1,641 | 1,084,000 | 1,641 |
| 2007-08-06 | 1,600 | 1,694 | 1,600 | 1,690 | 1,199,000 | 1,690 |
| 2007-08-03 | 1,562 | 1,646 | 1,532 | 1,643 | 1,527,000 | 1,643 |
| 2007-08-02 | 1,590 | 1,603 | 1,513 | 1,573 | 1,054,000 | 1,573 |
| 2007-08-01 | 1,573 | 1,613 | 1,550 | 1,580 | 1,117,000 | 1,580 |
| 2007-07-31 | 1,660 | 1,680 | 1,542 | 1,579 | 1,243,000 | 1,579 |
| 2007-07-30 | 1,510 | 1,607 | 1,500 | 1,586 | 831,000 | 1,586 |
| 2007-07-27 | 1,545 | 1,594 | 1,540 | 1,549 | 811,000 | 1,549 |
| 2007-07-26 | 1,671 | 1,672 | 1,621 | 1,624 | 444,000 | 1,624 |
| 2007-07-25 | 1,652 | 1,668 | 1,625 | 1,661 | 373,000 | 1,661 |
| 2007-07-24 | 1,680 | 1,694 | 1,661 | 1,677 | 470,000 | 1,677 |
| 2007-07-23 | 1,677 | 1,680 | 1,650 | 1,677 | 448,000 | 1,677 |
| 2007-07-20 | 1,626 | 1,690 | 1,620 | 1,687 | 1,115,000 | 1,687 |
| 2007-07-19 | 1,618 | 1,649 | 1,590 | 1,596 | 785,000 | 1,596 |
| 2007-07-18 | 1,631 | 1,638 | 1,613 | 1,625 | 444,000 | 1,625 |
| 2007-07-17 | 1,630 | 1,678 | 1,616 | 1,653 | 487,000 | 1,653 |
| 2007-07-13 | 1,646 | 1,670 | 1,642 | 1,660 | 491,000 | 1,660 |
| 2007-07-12 | 1,680 | 1,684 | 1,588 | 1,616 | 692,000 | 1,616 |
| 2007-07-11 | 1,642 | 1,685 | 1,630 | 1,661 | 820,000 | 1,661 |
| 2007-07-10 | 1,612 | 1,699 | 1,599 | 1,686 | 1,033,000 | 1,686 |
| 2007-07-09 | 1,629 | 1,640 | 1,604 | 1,610 | 698,000 | 1,610 |
| 2007-07-06 | 1,629 | 1,630 | 1,588 | 1,628 | 636,000 | 1,628 |
| 2007-07-05 | 1,606 | 1,666 | 1,586 | 1,633 | 1,537,000 | 1,633 |
| 2007-07-04 | 1,529 | 1,605 | 1,526 | 1,584 | 1,496,000 | 1,584 |
| 2007-07-03 | 1,488 | 1,517 | 1,485 | 1,515 | 880,000 | 1,515 |
| 2007-07-02 | 1,473 | 1,487 | 1,451 | 1,481 | 617,000 | 1,481 |
| 2007-06-29 | 1,451 | 1,477 | 1,451 | 1,460 | 850,000 | 1,460 |
| 2007-06-28 | 1,442 | 1,450 | 1,433 | 1,447 | 352,000 | 1,447 |
| 2007-06-27 | 1,449 | 1,453 | 1,432 | 1,443 | 441,000 | 1,443 |
| 2007-06-26 | 1,435 | 1,455 | 1,430 | 1,448 | 471,000 | 1,448 |
| 2007-06-25 | 1,433 | 1,465 | 1,430 | 1,442 | 447,000 | 1,442 |
| 2007-06-22 | 1,467 | 1,467 | 1,440 | 1,453 | 536,000 | 1,453 |
| 2007-06-21 | 1,425 | 1,473 | 1,415 | 1,460 | 952,000 | 1,460 |
| 2007-06-20 | 1,430 | 1,438 | 1,418 | 1,426 | 346,000 | 1,426 |
| 2007-06-19 | 1,427 | 1,437 | 1,401 | 1,406 | 429,000 | 1,406 |
| 2007-06-18 | 1,444 | 1,445 | 1,418 | 1,424 | 501,000 | 1,424 |
| 2007-06-15 | 1,374 | 1,442 | 1,374 | 1,431 | 574,000 | 1,431 |
| 2007-06-14 | 1,366 | 1,390 | 1,364 | 1,366 | 322,000 | 1,366 |
| 2007-06-13 | 1,331 | 1,365 | 1,328 | 1,360 | 618,000 | 1,360 |
| 2007-06-12 | 1,381 | 1,391 | 1,354 | 1,371 | 501,000 | 1,371 |
| 2007-06-11 | 1,417 | 1,426 | 1,378 | 1,386 | 629,000 | 1,386 |
| 2007-06-08 | 1,415 | 1,435 | 1,405 | 1,413 | 491,000 | 1,413 |
| 2007-06-07 | 1,429 | 1,441 | 1,411 | 1,435 | 451,000 | 1,435 |
| 2007-06-06 | 1,403 | 1,449 | 1,403 | 1,442 | 784,000 | 1,442 |
| 2007-06-05 | 1,441 | 1,446 | 1,405 | 1,419 | 945,000 | 1,419 |
| 2007-06-04 | 1,419 | 1,441 | 1,416 | 1,429 | 838,000 | 1,429 |
| 2007-06-01 | 1,402 | 1,408 | 1,390 | 1,401 | 677,000 | 1,401 |
| 2007-05-31 | 1,377 | 1,393 | 1,368 | 1,391 | 663,000 | 1,391 |
| 2007-05-30 | 1,367 | 1,388 | 1,336 | 1,360 | 700,000 | 1,360 |
| 2007-05-29 | 1,378 | 1,380 | 1,353 | 1,374 | 968,000 | 1,374 |
| 2007-05-28 | 1,301 | 1,384 | 1,301 | 1,366 | 1,874,000 | 1,366 |
| 2007-05-25 | 1,290 | 1,313 | 1,265 | 1,281 | 741,000 | 1,281 |
| 2007-05-24 | 1,306 | 1,329 | 1,294 | 1,317 | 838,000 | 1,317 |
| 2007-05-23 | 1,321 | 1,323 | 1,286 | 1,307 | 927,000 | 1,307 |
| 2007-05-22 | 1,265 | 1,327 | 1,265 | 1,320 | 1,613,000 | 1,320 |
| 2007-05-21 | 1,224 | 1,269 | 1,219 | 1,258 | 1,238,000 | 1,258 |
| 2007-05-18 | 1,207 | 1,210 | 1,193 | 1,204 | 688,000 | 1,204 |
| 2007-05-17 | 1,200 | 1,219 | 1,193 | 1,202 | 1,210,000 | 1,202 |
| 2007-05-16 | 1,241 | 1,245 | 1,160 | 1,195 | 1,442,000 | 1,195 |
| 2007-05-15 | 1,265 | 1,282 | 1,255 | 1,262 | 629,000 | 1,262 |
| 2007-05-14 | 1,324 | 1,324 | 1,274 | 1,282 | 859,000 | 1,282 |
| 2007-05-11 | 1,309 | 1,335 | 1,288 | 1,317 | 1,356,000 | 1,317 |
| 2007-05-10 | 1,290 | 1,325 | 1,261 | 1,324 | 2,509,000 | 1,324 |
| 2007-05-09 | 1,200 | 1,260 | 1,190 | 1,260 | 993,000 | 1,260 |
| 2007-05-08 | 1,214 | 1,223 | 1,182 | 1,190 | 801,000 | 1,190 |
| 2007-05-07 | 1,236 | 1,236 | 1,211 | 1,217 | 881,000 | 1,217 |
| 2007-05-02 | 1,150 | 1,214 | 1,149 | 1,195 | 1,741,000 | 1,195 |
| 2007-05-01 | 1,125 | 1,146 | 1,108 | 1,142 | 1,080,000 | 1,142 |
| 2007-04-27 | 1,053 | 1,129 | 1,053 | 1,125 | 1,610,000 | 1,125 |
| 2007-04-26 | 1,026 | 1,060 | 1,022 | 1,057 | 555,000 | 1,057 |
| 2007-04-25 | 1,020 | 1,027 | 1,010 | 1,022 | 487,000 | 1,022 |
| 2007-04-24 | 1,041 | 1,043 | 1,025 | 1,031 | 467,000 | 1,031 |
| 2007-04-23 | 1,040 | 1,050 | 1,031 | 1,041 | 512,000 | 1,041 |
| 2007-04-20 | 1,027 | 1,038 | 1,021 | 1,036 | 333,000 | 1,036 |
| 2007-04-19 | 1,046 | 1,056 | 1,026 | 1,033 | 548,000 | 1,033 |
| 2007-04-18 | 1,053 | 1,053 | 1,040 | 1,045 | 622,000 | 1,045 |
| 2007-04-17 | 1,079 | 1,079 | 1,052 | 1,056 | 472,000 | 1,056 |
| 2007-04-16 | 1,061 | 1,076 | 1,060 | 1,072 | 396,000 | 1,072 |
| 2007-04-13 | 1,063 | 1,063 | 1,047 | 1,060 | 655,000 | 1,060 |
| 2007-04-12 | 1,057 | 1,061 | 1,044 | 1,060 | 510,000 | 1,060 |
| 2007-04-11 | 1,076 | 1,080 | 1,062 | 1,064 | 429,000 | 1,064 |
| 2007-04-10 | 1,073 | 1,078 | 1,067 | 1,073 | 334,000 | 1,073 |
| 2007-04-09 | 1,068 | 1,073 | 1,056 | 1,073 | 455,000 | 1,073 |
| 2007-04-06 | 1,060 | 1,070 | 1,048 | 1,060 | 411,000 | 1,060 |
| 2007-04-05 | 1,059 | 1,063 | 1,042 | 1,058 | 548,000 | 1,058 |
| 2007-04-04 | 1,062 | 1,064 | 1,050 | 1,060 | 562,000 | 1,060 |
| 2007-04-03 | 1,028 | 1,045 | 1,026 | 1,040 | 596,000 | 1,040 |
| 2007-04-02 | 1,064 | 1,067 | 1,024 | 1,028 | 878,000 | 1,028 |
| 2007-03-30 | 1,065 | 1,074 | 1,062 | 1,071 | 630,000 | 1,071 |
| 2007-03-29 | 1,040 | 1,062 | 1,021 | 1,054 | 743,000 | 1,054 |
| 2007-03-28 | 1,056 | 1,067 | 1,052 | 1,059 | 336,000 | 1,059 |
| 2007-03-27 | 1,061 | 1,082 | 1,053 | 1,066 | 464,000 | 1,066 |
| 2007-03-26 | 1,076 | 1,079 | 1,064 | 1,066 | 366,000 | 1,066 |
| 2007-03-23 | 1,086 | 1,086 | 1,067 | 1,071 | 554,000 | 1,071 |
| 2007-03-22 | 1,061 | 1,086 | 1,061 | 1,078 | 792,000 | 1,078 |
| 2007-03-20 | 1,058 | 1,058 | 1,037 | 1,043 | 1,059,000 | 1,043 |
| 2007-03-19 | 1,044 | 1,059 | 1,022 | 1,038 | 1,003,000 | 1,038 |
| 2007-03-16 | 1,070 | 1,077 | 1,050 | 1,061 | 898,000 | 1,061 |
| 2007-03-15 | 1,045 | 1,089 | 1,040 | 1,087 | 1,861,000 | 1,087 |
| 2007-03-14 | 1,015 | 1,036 | 1,000 | 1,024 | 1,298,000 | 1,024 |
| 2007-03-13 | 999 | 1,040 | 995 | 1,034 | 1,495,000 | 1,034 |
| 2007-03-12 | 1,001 | 1,005 | 982 | 989 | 454,000 | 989 |
| 2007-03-09 | 983 | 1,008 | 982 | 999 | 708,000 | 999 |
| 2007-03-08 | 961 | 975 | 941 | 973 | 516,000 | 973 |
| 2007-03-07 | 985 | 985 | 958 | 960 | 430,000 | 960 |
| 2007-03-06 | 918 | 955 | 918 | 955 | 474,000 | 955 |
| 2007-03-05 | 963 | 965 | 918 | 922 | 605,000 | 922 |
| 2007-03-02 | 1,000 | 1,000 | 973 | 981 | 561,000 | 981 |
| 2007-03-01 | 991 | 1,013 | 986 | 1,000 | 802,000 | 1,000 |
| 2007-02-28 | 941 | 979 | 940 | 972 | 653,000 | 972 |
| 2007-02-27 | 1,043 | 1,043 | 1,016 | 1,021 | 354,000 | 1,021 |
| 2007-02-26 | 1,049 | 1,060 | 1,036 | 1,043 | 462,000 | 1,043 |
| 2007-02-23 | 1,035 | 1,050 | 1,021 | 1,048 | 478,000 | 1,048 |
| 2007-02-22 | 1,078 | 1,078 | 1,035 | 1,038 | 1,054,000 | 1,038 |
| 2007-02-21 | 1,018 | 1,040 | 1,015 | 1,038 | 993,000 | 1,038 |
| 2007-02-20 | 990 | 1,017 | 988 | 1,014 | 710,000 | 1,014 |
| 2007-02-19 | 990 | 1,008 | 984 | 1,000 | 690,000 | 1,000 |
| 2007-02-16 | 1,001 | 1,002 | 972 | 997 | 732,000 | 997 |
| 2007-02-15 | 1,013 | 1,015 | 1,000 | 1,008 | 357,000 | 1,008 |
| 2007-02-14 | 1,000 | 1,015 | 997 | 1,007 | 582,000 | 1,007 |
| 2007-02-13 | 1,010 | 1,015 | 1,000 | 1,007 | 607,000 | 1,007 |
| 2007-02-09 | 983 | 1,005 | 975 | 1,002 | 1,011,000 | 1,002 |
| 2007-02-08 | 990 | 996 | 969 | 974 | 553,000 | 974 |
| 2007-02-07 | 992 | 997 | 978 | 988 | 997,000 | 988 |
| 2007-02-06 | 949 | 990 | 945 | 989 | 1,355,000 | 989 |
| 2007-02-05 | 945 | 952 | 935 | 941 | 1,252,000 | 941 |
| 2007-02-02 | 956 | 963 | 950 | 955 | 852,000 | 955 |
| 2007-02-01 | 943 | 965 | 931 | 960 | 2,367,000 | 960 |
| 2007-01-31 | 902 | 953 | 895 | 948 | 3,003,000 | 948 |
| 2007-01-30 | 889 | 906 | 884 | 902 | 1,131,000 | 902 |
| 2007-01-29 | 869 | 882 | 867 | 874 | 384,000 | 874 |
| 2007-01-26 | 856 | 870 | 851 | 868 | 350,000 | 868 |
| 2007-01-25 | 890 | 890 | 854 | 856 | 785,000 | 856 |
| 2007-01-24 | 889 | 891 | 878 | 881 | 448,000 | 881 |
| 2007-01-23 | 880 | 888 | 877 | 887 | 449,000 | 887 |
| 2007-01-22 | 880 | 884 | 874 | 883 | 510,000 | 883 |
| 2007-01-19 | 876 | 882 | 862 | 873 | 709,000 | 873 |
| 2007-01-18 | 855 | 882 | 850 | 878 | 1,029,000 | 878 |
| 2007-01-17 | 856 | 869 | 840 | 855 | 835,000 | 855 |
| 2007-01-16 | 866 | 867 | 856 | 861 | 591,000 | 861 |
| 2007-01-15 | 850 | 863 | 842 | 863 | 663,000 | 863 |
| 2007-01-12 | 827 | 846 | 818 | 842 | 728,000 | 842 |
| 2007-01-11 | 831 | 837 | 812 | 822 | 1,531,000 | 822 |
| 2007-01-10 | 866 | 872 | 830 | 834 | 1,523,000 | 834 |
| 2007-01-09 | 909 | 909 | 875 | 879 | 694,000 | 879 |
| 2007-01-05 | 925 | 928 | 909 | 910 | 514,000 | 910 |
| 2007-01-04 | 923 | 923 | 917 | 918 | 254,000 | 918 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株