4951 エステー(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 | 1,339 | 1,339 | 1,318 | 1,320 | 7,200 | 1,320 |
| 2007-12-27 | 1,345 | 1,358 | 1,343 | 1,350 | 9,000 | 1,350 |
| 2007-12-26 | 1,365 | 1,367 | 1,353 | 1,365 | 12,300 | 1,365 |
| 2007-12-25 | 1,378 | 1,380 | 1,330 | 1,366 | 11,100 | 1,366 |
| 2007-12-21 | 1,366 | 1,366 | 1,351 | 1,358 | 12,100 | 1,358 |
| 2007-12-20 | 1,395 | 1,395 | 1,341 | 1,366 | 29,700 | 1,366 |
| 2007-12-19 | 1,352 | 1,362 | 1,352 | 1,355 | 13,100 | 1,355 |
| 2007-12-18 | 1,375 | 1,380 | 1,347 | 1,368 | 12,400 | 1,368 |
| 2007-12-17 | 1,374 | 1,395 | 1,369 | 1,376 | 22,700 | 1,376 |
| 2007-12-14 | 1,350 | 1,374 | 1,350 | 1,365 | 27,300 | 1,365 |
| 2007-12-13 | 1,375 | 1,392 | 1,354 | 1,358 | 26,700 | 1,358 |
| 2007-12-12 | 1,396 | 1,396 | 1,382 | 1,390 | 10,200 | 1,390 |
| 2007-12-11 | 1,395 | 1,403 | 1,391 | 1,396 | 20,000 | 1,396 |
| 2007-12-10 | 1,411 | 1,413 | 1,385 | 1,404 | 18,800 | 1,404 |
| 2007-12-07 | 1,418 | 1,426 | 1,407 | 1,413 | 16,200 | 1,413 |
| 2007-12-06 | 1,414 | 1,415 | 1,401 | 1,412 | 18,400 | 1,412 |
| 2007-12-05 | 1,400 | 1,410 | 1,391 | 1,400 | 23,900 | 1,400 |
| 2007-12-04 | 1,401 | 1,427 | 1,401 | 1,402 | 28,700 | 1,402 |
| 2007-12-03 | 1,420 | 1,426 | 1,407 | 1,416 | 45,200 | 1,416 |
| 2007-11-30 | 1,409 | 1,424 | 1,399 | 1,406 | 22,000 | 1,406 |
| 2007-11-29 | 1,401 | 1,420 | 1,401 | 1,409 | 22,000 | 1,409 |
| 2007-11-28 | 1,401 | 1,419 | 1,398 | 1,400 | 12,100 | 1,400 |
| 2007-11-27 | 1,380 | 1,400 | 1,370 | 1,400 | 26,800 | 1,400 |
| 2007-11-26 | 1,403 | 1,405 | 1,383 | 1,392 | 19,500 | 1,392 |
| 2007-11-22 | 1,397 | 1,410 | 1,380 | 1,395 | 23,000 | 1,395 |
| 2007-11-21 | 1,420 | 1,420 | 1,385 | 1,387 | 20,900 | 1,387 |
| 2007-11-20 | 1,406 | 1,406 | 1,385 | 1,400 | 35,400 | 1,400 |
| 2007-11-19 | 1,410 | 1,432 | 1,401 | 1,426 | 7,200 | 1,426 |
| 2007-11-16 | 1,419 | 1,433 | 1,406 | 1,425 | 9,900 | 1,425 |
| 2007-11-15 | 1,413 | 1,456 | 1,410 | 1,439 | 20,400 | 1,439 |
| 2007-11-14 | 1,388 | 1,406 | 1,368 | 1,394 | 10,400 | 1,394 |
| 2007-11-13 | 1,351 | 1,360 | 1,346 | 1,360 | 7,900 | 1,360 |
| 2007-11-12 | 1,361 | 1,389 | 1,325 | 1,351 | 8,000 | 1,351 |
| 2007-11-09 | 1,385 | 1,389 | 1,321 | 1,381 | 11,000 | 1,381 |
| 2007-11-08 | 1,430 | 1,441 | 1,350 | 1,385 | 17,700 | 1,385 |
| 2007-11-07 | 1,451 | 1,455 | 1,434 | 1,434 | 4,200 | 1,434 |
| 2007-11-06 | 1,439 | 1,456 | 1,439 | 1,450 | 9,800 | 1,450 |
| 2007-11-05 | 1,450 | 1,450 | 1,310 | 1,446 | 38,400 | 1,446 |
| 2007-11-02 | 1,476 | 1,479 | 1,470 | 1,470 | 14,300 | 1,470 |
| 2007-11-01 | 1,489 | 1,492 | 1,479 | 1,483 | 11,600 | 1,483 |
| 2007-10-31 | 1,489 | 1,490 | 1,470 | 1,489 | 6,400 | 1,489 |
| 2007-10-30 | 1,472 | 1,490 | 1,461 | 1,470 | 17,600 | 1,470 |
| 2007-10-29 | 1,491 | 1,493 | 1,470 | 1,472 | 17,400 | 1,472 |
| 2007-10-26 | 1,470 | 1,475 | 1,462 | 1,475 | 5,500 | 1,475 |
| 2007-10-25 | 1,470 | 1,490 | 1,460 | 1,470 | 6,000 | 1,470 |
| 2007-10-24 | 1,492 | 1,500 | 1,475 | 1,490 | 6,400 | 1,490 |
| 2007-10-23 | 1,466 | 1,481 | 1,466 | 1,476 | 4,200 | 1,476 |
| 2007-10-22 | 1,470 | 1,489 | 1,460 | 1,484 | 8,200 | 1,484 |
| 2007-10-19 | 1,503 | 1,520 | 1,463 | 1,500 | 11,800 | 1,500 |
| 2007-10-18 | 1,506 | 1,520 | 1,501 | 1,520 | 11,800 | 1,520 |
| 2007-10-17 | 1,500 | 1,516 | 1,498 | 1,500 | 11,600 | 1,500 |
| 2007-10-16 | 1,511 | 1,520 | 1,500 | 1,510 | 11,700 | 1,510 |
| 2007-10-15 | 1,507 | 1,523 | 1,505 | 1,511 | 10,900 | 1,511 |
| 2007-10-12 | 1,544 | 1,547 | 1,504 | 1,523 | 14,800 | 1,523 |
| 2007-10-11 | 1,521 | 1,577 | 1,520 | 1,569 | 25,900 | 1,569 |
| 2007-10-10 | 1,548 | 1,548 | 1,535 | 1,535 | 10,700 | 1,535 |
| 2007-10-09 | 1,554 | 1,555 | 1,545 | 1,546 | 6,800 | 1,546 |
| 2007-10-05 | 1,551 | 1,562 | 1,545 | 1,556 | 8,900 | 1,556 |
| 2007-10-04 | 1,566 | 1,582 | 1,566 | 1,581 | 48,500 | 1,581 |
| 2007-10-03 | 1,577 | 1,577 | 1,563 | 1,577 | 14,100 | 1,577 |
| 2007-10-02 | 1,585 | 1,585 | 1,569 | 1,576 | 13,700 | 1,576 |
| 2007-10-01 | 1,568 | 1,583 | 1,565 | 1,583 | 62,600 | 1,583 |
| 2007-09-28 | 1,570 | 1,570 | 1,563 | 1,568 | 37,600 | 1,568 |
| 2007-09-27 | 1,569 | 1,570 | 1,564 | 1,565 | 20,800 | 1,565 |
| 2007-09-26 | 1,574 | 1,574 | 1,535 | 1,569 | 5,500 | 1,569 |
| 2007-09-25 | 1,565 | 1,573 | 1,562 | 1,572 | 59,000 | 1,572 |
| 2007-09-21 | 1,549 | 1,565 | 1,548 | 1,563 | 12,400 | 1,563 |
| 2007-09-20 | 1,570 | 1,570 | 1,545 | 1,559 | 16,700 | 1,559 |
| 2007-09-19 | 1,550 | 1,574 | 1,548 | 1,574 | 36,500 | 1,574 |
| 2007-09-18 | 1,522 | 1,549 | 1,522 | 1,548 | 28,000 | 1,548 |
| 2007-09-14 | 1,515 | 1,529 | 1,515 | 1,526 | 29,600 | 1,526 |
| 2007-09-13 | 1,517 | 1,525 | 1,516 | 1,525 | 28,400 | 1,525 |
| 2007-09-12 | 1,507 | 1,523 | 1,506 | 1,514 | 33,100 | 1,514 |
| 2007-09-11 | 1,509 | 1,515 | 1,500 | 1,510 | 45,800 | 1,510 |
| 2007-09-10 | 1,490 | 1,508 | 1,490 | 1,507 | 116,600 | 1,507 |
| 2007-09-07 | 1,444 | 1,444 | 1,433 | 1,440 | 6,400 | 1,440 |
| 2007-09-06 | 1,425 | 1,438 | 1,412 | 1,424 | 7,400 | 1,424 |
| 2007-09-05 | 1,437 | 1,450 | 1,421 | 1,432 | 9,100 | 1,432 |
| 2007-09-04 | 1,444 | 1,456 | 1,444 | 1,455 | 4,200 | 1,455 |
| 2007-09-03 | 1,437 | 1,442 | 1,426 | 1,442 | 2,800 | 1,442 |
| 2007-08-31 | 1,411 | 1,438 | 1,409 | 1,437 | 9,700 | 1,437 |
| 2007-08-30 | 1,407 | 1,417 | 1,400 | 1,412 | 14,700 | 1,412 |
| 2007-08-29 | 1,421 | 1,421 | 1,403 | 1,407 | 10,200 | 1,407 |
| 2007-08-28 | 1,429 | 1,437 | 1,429 | 1,429 | 2,300 | 1,429 |
| 2007-08-27 | 1,446 | 1,465 | 1,425 | 1,430 | 7,500 | 1,430 |
| 2007-08-24 | 1,436 | 1,436 | 1,418 | 1,427 | 7,400 | 1,427 |
| 2007-08-23 | 1,406 | 1,416 | 1,402 | 1,416 | 7,800 | 1,416 |
| 2007-08-22 | 1,400 | 1,418 | 1,398 | 1,406 | 6,200 | 1,406 |
| 2007-08-21 | 1,401 | 1,412 | 1,390 | 1,405 | 8,300 | 1,405 |
| 2007-08-20 | 1,411 | 1,429 | 1,360 | 1,382 | 21,500 | 1,382 |
| 2007-08-17 | 1,427 | 1,460 | 1,401 | 1,401 | 13,000 | 1,401 |
| 2007-08-16 | 1,443 | 1,476 | 1,426 | 1,476 | 8,400 | 1,476 |
| 2007-08-15 | 1,502 | 1,502 | 1,449 | 1,461 | 7,100 | 1,461 |
| 2007-08-14 | 1,487 | 1,510 | 1,478 | 1,503 | 18,800 | 1,503 |
| 2007-08-13 | 1,479 | 1,507 | 1,479 | 1,491 | 11,600 | 1,491 |
| 2007-08-10 | 1,482 | 1,530 | 1,465 | 1,525 | 33,000 | 1,525 |
| 2007-08-09 | 1,447 | 1,490 | 1,426 | 1,482 | 29,100 | 1,482 |
| 2007-08-08 | 1,420 | 1,450 | 1,417 | 1,431 | 5,200 | 1,431 |
| 2007-08-07 | 1,435 | 1,435 | 1,411 | 1,413 | 5,600 | 1,413 |
| 2007-08-06 | 1,421 | 1,426 | 1,415 | 1,423 | 5,800 | 1,423 |
| 2007-08-03 | 1,408 | 1,442 | 1,400 | 1,441 | 17,100 | 1,441 |
| 2007-08-02 | 1,419 | 1,420 | 1,405 | 1,413 | 10,400 | 1,413 |
| 2007-08-01 | 1,437 | 1,437 | 1,402 | 1,402 | 6,500 | 1,402 |
| 2007-07-31 | 1,416 | 1,457 | 1,410 | 1,437 | 11,600 | 1,437 |
| 2007-07-30 | 1,401 | 1,427 | 1,401 | 1,413 | 9,000 | 1,413 |
| 2007-07-27 | 1,420 | 1,420 | 1,401 | 1,406 | 10,700 | 1,406 |
| 2007-07-26 | 1,430 | 1,437 | 1,420 | 1,420 | 9,400 | 1,420 |
| 2007-07-25 | 1,444 | 1,444 | 1,428 | 1,431 | 6,000 | 1,431 |
| 2007-07-24 | 1,445 | 1,448 | 1,431 | 1,443 | 5,400 | 1,443 |
| 2007-07-23 | 1,440 | 1,440 | 1,425 | 1,430 | 8,800 | 1,430 |
| 2007-07-20 | 1,451 | 1,458 | 1,436 | 1,442 | 3,400 | 1,442 |
| 2007-07-19 | 1,449 | 1,457 | 1,437 | 1,445 | 8,900 | 1,445 |
| 2007-07-18 | 1,450 | 1,450 | 1,430 | 1,436 | 11,400 | 1,436 |
| 2007-07-17 | 1,452 | 1,452 | 1,442 | 1,446 | 3,800 | 1,446 |
| 2007-07-13 | 1,468 | 1,468 | 1,440 | 1,451 | 13,300 | 1,451 |
| 2007-07-12 | 1,451 | 1,458 | 1,450 | 1,452 | 5,900 | 1,452 |
| 2007-07-11 | 1,460 | 1,465 | 1,450 | 1,450 | 19,700 | 1,450 |
| 2007-07-10 | 1,469 | 1,469 | 1,458 | 1,459 | 3,900 | 1,459 |
| 2007-07-09 | 1,469 | 1,470 | 1,460 | 1,469 | 6,800 | 1,469 |
| 2007-07-06 | 1,470 | 1,471 | 1,455 | 1,456 | 13,800 | 1,456 |
| 2007-07-05 | 1,464 | 1,473 | 1,464 | 1,470 | 7,500 | 1,470 |
| 2007-07-04 | 1,459 | 1,466 | 1,458 | 1,464 | 5,800 | 1,464 |
| 2007-07-03 | 1,456 | 1,460 | 1,450 | 1,458 | 7,900 | 1,458 |
| 2007-07-02 | 1,460 | 1,478 | 1,450 | 1,455 | 21,100 | 1,455 |
| 2007-06-29 | 1,465 | 1,465 | 1,453 | 1,464 | 10,000 | 1,464 |
| 2007-06-28 | 1,450 | 1,465 | 1,450 | 1,464 | 8,200 | 1,464 |
| 2007-06-27 | 1,470 | 1,470 | 1,443 | 1,458 | 11,800 | 1,458 |
| 2007-06-26 | 1,471 | 1,475 | 1,470 | 1,470 | 9,800 | 1,470 |
| 2007-06-25 | 1,482 | 1,482 | 1,468 | 1,469 | 17,800 | 1,469 |
| 2007-06-22 | 1,475 | 1,482 | 1,466 | 1,478 | 8,100 | 1,478 |
| 2007-06-21 | 1,475 | 1,483 | 1,474 | 1,481 | 7,600 | 1,481 |
| 2007-06-20 | 1,476 | 1,480 | 1,473 | 1,479 | 4,200 | 1,479 |
| 2007-06-19 | 1,468 | 1,481 | 1,468 | 1,475 | 8,600 | 1,475 |
| 2007-06-18 | 1,475 | 1,484 | 1,475 | 1,482 | 6,600 | 1,482 |
| 2007-06-15 | 1,480 | 1,482 | 1,468 | 1,476 | 13,300 | 1,476 |
| 2007-06-14 | 1,470 | 1,475 | 1,468 | 1,475 | 7,600 | 1,475 |
| 2007-06-13 | 1,462 | 1,473 | 1,462 | 1,470 | 4,400 | 1,470 |
| 2007-06-12 | 1,474 | 1,474 | 1,465 | 1,465 | 8,800 | 1,465 |
| 2007-06-11 | 1,479 | 1,479 | 1,467 | 1,467 | 3,800 | 1,467 |
| 2007-06-08 | 1,478 | 1,478 | 1,461 | 1,461 | 30,000 | 1,461 |
| 2007-06-07 | 1,471 | 1,477 | 1,468 | 1,476 | 24,500 | 1,476 |
| 2007-06-06 | 1,480 | 1,481 | 1,470 | 1,470 | 4,600 | 1,470 |
| 2007-06-05 | 1,487 | 1,487 | 1,460 | 1,480 | 41,600 | 1,480 |
| 2007-06-04 | 1,493 | 1,493 | 1,481 | 1,487 | 9,700 | 1,487 |
| 2007-06-01 | 1,491 | 1,493 | 1,483 | 1,484 | 6,300 | 1,484 |
| 2007-05-31 | 1,481 | 1,494 | 1,480 | 1,486 | 7,500 | 1,486 |
| 2007-05-30 | 1,481 | 1,493 | 1,476 | 1,476 | 2,800 | 1,476 |
| 2007-05-29 | 1,480 | 1,495 | 1,471 | 1,490 | 8,300 | 1,490 |
| 2007-05-28 | 1,483 | 1,498 | 1,481 | 1,484 | 3,200 | 1,484 |
| 2007-05-25 | 1,500 | 1,500 | 1,461 | 1,476 | 13,000 | 1,476 |
| 2007-05-24 | 1,509 | 1,509 | 1,500 | 1,504 | 6,500 | 1,504 |
| 2007-05-23 | 1,494 | 1,510 | 1,494 | 1,503 | 7,000 | 1,503 |
| 2007-05-22 | 1,476 | 1,490 | 1,470 | 1,490 | 9,600 | 1,490 |
| 2007-05-21 | 1,475 | 1,495 | 1,466 | 1,474 | 7,700 | 1,474 |
| 2007-05-18 | 1,493 | 1,493 | 1,461 | 1,461 | 7,100 | 1,461 |
| 2007-05-17 | 1,484 | 1,496 | 1,456 | 1,488 | 7,500 | 1,488 |
| 2007-05-16 | 1,493 | 1,503 | 1,424 | 1,482 | 12,400 | 1,482 |
| 2007-05-15 | 1,503 | 1,511 | 1,487 | 1,493 | 13,500 | 1,493 |
| 2007-05-14 | 1,520 | 1,526 | 1,502 | 1,517 | 15,500 | 1,517 |
| 2007-05-11 | 1,538 | 1,538 | 1,503 | 1,516 | 12,400 | 1,516 |
| 2007-05-10 | 1,548 | 1,551 | 1,521 | 1,538 | 9,400 | 1,538 |
| 2007-05-09 | 1,559 | 1,559 | 1,548 | 1,551 | 6,600 | 1,551 |
| 2007-05-08 | 1,562 | 1,562 | 1,547 | 1,559 | 10,000 | 1,559 |
| 2007-05-07 | 1,556 | 1,565 | 1,555 | 1,561 | 19,500 | 1,561 |
| 2007-05-02 | 1,539 | 1,560 | 1,539 | 1,556 | 20,100 | 1,556 |
| 2007-05-01 | 1,550 | 1,550 | 1,536 | 1,536 | 12,200 | 1,536 |
| 2007-04-27 | 1,546 | 1,549 | 1,538 | 1,549 | 13,600 | 1,549 |
| 2007-04-26 | 1,515 | 1,542 | 1,500 | 1,542 | 26,400 | 1,542 |
| 2007-04-25 | 1,524 | 1,525 | 1,513 | 1,521 | 6,800 | 1,521 |
| 2007-04-24 | 1,529 | 1,541 | 1,524 | 1,538 | 10,700 | 1,538 |
| 2007-04-23 | 1,532 | 1,550 | 1,520 | 1,523 | 13,900 | 1,523 |
| 2007-04-20 | 1,532 | 1,540 | 1,532 | 1,536 | 2,400 | 1,536 |
| 2007-04-19 | 1,533 | 1,543 | 1,533 | 1,537 | 16,400 | 1,537 |
| 2007-04-18 | 1,550 | 1,573 | 1,550 | 1,554 | 9,300 | 1,554 |
| 2007-04-17 | 1,540 | 1,558 | 1,532 | 1,533 | 16,500 | 1,533 |
| 2007-04-16 | 1,548 | 1,567 | 1,535 | 1,560 | 20,500 | 1,560 |
| 2007-04-13 | 1,542 | 1,550 | 1,531 | 1,531 | 6,700 | 1,531 |
| 2007-04-12 | 1,540 | 1,544 | 1,530 | 1,535 | 12,900 | 1,535 |
| 2007-04-11 | 1,533 | 1,557 | 1,533 | 1,540 | 5,900 | 1,540 |
| 2007-04-10 | 1,558 | 1,564 | 1,532 | 1,538 | 17,100 | 1,538 |
| 2007-04-09 | 1,540 | 1,559 | 1,540 | 1,557 | 9,600 | 1,557 |
| 2007-04-06 | 1,535 | 1,539 | 1,532 | 1,535 | 7,000 | 1,535 |
| 2007-04-05 | 1,547 | 1,553 | 1,520 | 1,531 | 18,300 | 1,531 |
| 2007-04-04 | 1,540 | 1,560 | 1,540 | 1,547 | 9,100 | 1,547 |
| 2007-04-03 | 1,532 | 1,562 | 1,532 | 1,539 | 11,800 | 1,539 |
| 2007-04-02 | 1,570 | 1,570 | 1,515 | 1,520 | 19,600 | 1,520 |
| 2007-03-30 | 1,569 | 1,571 | 1,558 | 1,558 | 10,300 | 1,558 |
| 2007-03-29 | 1,550 | 1,573 | 1,546 | 1,566 | 12,500 | 1,566 |
| 2007-03-28 | 1,584 | 1,590 | 1,566 | 1,573 | 12,100 | 1,573 |
| 2007-03-27 | 1,599 | 1,599 | 1,560 | 1,582 | 12,200 | 1,582 |
| 2007-03-26 | 1,615 | 1,626 | 1,611 | 1,626 | 31,800 | 1,626 |
| 2007-03-23 | 1,615 | 1,615 | 1,605 | 1,611 | 20,100 | 1,611 |
| 2007-03-22 | 1,596 | 1,619 | 1,590 | 1,603 | 18,000 | 1,603 |
| 2007-03-20 | 1,581 | 1,594 | 1,573 | 1,583 | 10,200 | 1,583 |
| 2007-03-19 | 1,561 | 1,570 | 1,553 | 1,556 | 29,600 | 1,556 |
| 2007-03-16 | 1,569 | 1,579 | 1,563 | 1,567 | 11,100 | 1,567 |
| 2007-03-15 | 1,561 | 1,576 | 1,560 | 1,567 | 13,700 | 1,567 |
| 2007-03-14 | 1,585 | 1,585 | 1,558 | 1,560 | 19,700 | 1,560 |
| 2007-03-13 | 1,598 | 1,606 | 1,590 | 1,590 | 10,600 | 1,590 |
| 2007-03-12 | 1,600 | 1,600 | 1,579 | 1,589 | 10,500 | 1,589 |
| 2007-03-09 | 1,570 | 1,579 | 1,569 | 1,570 | 27,900 | 1,570 |
| 2007-03-08 | 1,566 | 1,584 | 1,554 | 1,584 | 14,100 | 1,584 |
| 2007-03-07 | 1,570 | 1,570 | 1,535 | 1,566 | 27,400 | 1,566 |
| 2007-03-06 | 1,500 | 1,547 | 1,500 | 1,545 | 18,500 | 1,545 |
| 2007-03-05 | 1,556 | 1,557 | 1,496 | 1,505 | 25,800 | 1,505 |
| 2007-03-02 | 1,569 | 1,570 | 1,558 | 1,562 | 23,500 | 1,562 |
| 2007-03-01 | 1,577 | 1,590 | 1,565 | 1,568 | 27,500 | 1,568 |
| 2007-02-28 | 1,591 | 1,592 | 1,536 | 1,577 | 37,000 | 1,577 |
| 2007-02-27 | 1,610 | 1,613 | 1,601 | 1,606 | 14,300 | 1,606 |
| 2007-02-26 | 1,610 | 1,614 | 1,598 | 1,602 | 32,200 | 1,602 |
| 2007-02-23 | 1,629 | 1,629 | 1,620 | 1,623 | 15,800 | 1,623 |
| 2007-02-22 | 1,610 | 1,626 | 1,610 | 1,620 | 12,800 | 1,620 |
| 2007-02-21 | 1,593 | 1,610 | 1,592 | 1,604 | 18,200 | 1,604 |
| 2007-02-20 | 1,600 | 1,603 | 1,593 | 1,593 | 17,000 | 1,593 |
| 2007-02-19 | 1,602 | 1,605 | 1,595 | 1,604 | 13,700 | 1,604 |
| 2007-02-16 | 1,606 | 1,608 | 1,595 | 1,598 | 31,300 | 1,598 |
| 2007-02-15 | 1,592 | 1,605 | 1,592 | 1,605 | 10,900 | 1,605 |
| 2007-02-14 | 1,602 | 1,609 | 1,591 | 1,591 | 12,200 | 1,591 |
| 2007-02-13 | 1,606 | 1,616 | 1,600 | 1,600 | 27,300 | 1,600 |
| 2007-02-09 | 1,595 | 1,610 | 1,595 | 1,608 | 13,300 | 1,608 |
| 2007-02-08 | 1,608 | 1,619 | 1,591 | 1,595 | 17,500 | 1,595 |
| 2007-02-07 | 1,600 | 1,639 | 1,599 | 1,607 | 39,700 | 1,607 |
| 2007-02-06 | 1,581 | 1,606 | 1,581 | 1,598 | 9,600 | 1,598 |
| 2007-02-05 | 1,608 | 1,620 | 1,584 | 1,586 | 42,700 | 1,586 |
| 2007-02-02 | 1,604 | 1,605 | 1,595 | 1,595 | 12,200 | 1,595 |
| 2007-02-01 | 1,550 | 1,596 | 1,541 | 1,596 | 19,000 | 1,596 |
| 2007-01-31 | 1,600 | 1,600 | 1,575 | 1,580 | 10,800 | 1,580 |
| 2007-01-30 | 1,576 | 1,598 | 1,576 | 1,590 | 8,300 | 1,590 |
| 2007-01-29 | 1,600 | 1,602 | 1,574 | 1,574 | 21,800 | 1,574 |
| 2007-01-26 | 1,590 | 1,590 | 1,581 | 1,586 | 5,600 | 1,586 |
| 2007-01-25 | 1,597 | 1,600 | 1,570 | 1,582 | 15,500 | 1,582 |
| 2007-01-24 | 1,597 | 1,600 | 1,586 | 1,589 | 13,200 | 1,589 |
| 2007-01-23 | 1,582 | 1,595 | 1,582 | 1,587 | 7,900 | 1,587 |
| 2007-01-22 | 1,575 | 1,585 | 1,575 | 1,581 | 8,300 | 1,581 |
| 2007-01-19 | 1,587 | 1,587 | 1,560 | 1,575 | 12,200 | 1,575 |
| 2007-01-18 | 1,577 | 1,595 | 1,577 | 1,585 | 7,600 | 1,585 |
| 2007-01-17 | 1,577 | 1,598 | 1,577 | 1,588 | 12,700 | 1,588 |
| 2007-01-16 | 1,599 | 1,610 | 1,582 | 1,588 | 10,600 | 1,588 |
| 2007-01-15 | 1,603 | 1,605 | 1,575 | 1,593 | 22,800 | 1,593 |
| 2007-01-12 | 1,595 | 1,605 | 1,591 | 1,605 | 9,000 | 1,605 |
| 2007-01-11 | 1,613 | 1,613 | 1,569 | 1,570 | 10,500 | 1,570 |
| 2007-01-10 | 1,617 | 1,623 | 1,585 | 1,585 | 26,700 | 1,585 |
| 2007-01-09 | 1,600 | 1,617 | 1,597 | 1,616 | 13,800 | 1,616 |
| 2007-01-05 | 1,633 | 1,636 | 1,591 | 1,600 | 15,900 | 1,600 |
| 2007-01-04 | 1,649 | 1,649 | 1,615 | 1,619 | 12,000 | 1,619 |
分割・併合履歴 ： [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1988-06-27]1株→2株 [1987-06-26]1株→1.1株 [1986-06-26]1株→1.2株
