4968 荒川化学工業(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 | 1,159 | 1,173 | 1,151 | 1,162 | 12,300 | 1,162 |
| 2007-12-27 | 1,187 | 1,198 | 1,175 | 1,179 | 28,000 | 1,179 |
| 2007-12-26 | 1,176 | 1,206 | 1,176 | 1,189 | 19,500 | 1,189 |
| 2007-12-25 | 1,185 | 1,195 | 1,170 | 1,175 | 26,200 | 1,175 |
| 2007-12-21 | 1,175 | 1,188 | 1,171 | 1,185 | 24,600 | 1,185 |
| 2007-12-20 | 1,230 | 1,230 | 1,173 | 1,174 | 29,600 | 1,174 |
| 2007-12-19 | 1,203 | 1,220 | 1,190 | 1,190 | 16,000 | 1,190 |
| 2007-12-18 | 1,173 | 1,220 | 1,173 | 1,202 | 21,800 | 1,202 |
| 2007-12-17 | 1,217 | 1,235 | 1,203 | 1,203 | 21,300 | 1,203 |
| 2007-12-14 | 1,227 | 1,250 | 1,216 | 1,217 | 30,500 | 1,217 |
| 2007-12-13 | 1,237 | 1,249 | 1,220 | 1,227 | 15,400 | 1,227 |
| 2007-12-12 | 1,251 | 1,252 | 1,232 | 1,249 | 18,100 | 1,249 |
| 2007-12-11 | 1,270 | 1,280 | 1,244 | 1,251 | 19,500 | 1,251 |
| 2007-12-10 | 1,257 | 1,268 | 1,236 | 1,254 | 14,600 | 1,254 |
| 2007-12-07 | 1,287 | 1,287 | 1,248 | 1,257 | 23,500 | 1,257 |
| 2007-12-06 | 1,243 | 1,290 | 1,243 | 1,247 | 34,700 | 1,247 |
| 2007-12-05 | 1,239 | 1,248 | 1,209 | 1,232 | 15,200 | 1,232 |
| 2007-12-04 | 1,231 | 1,262 | 1,224 | 1,240 | 41,400 | 1,240 |
| 2007-12-03 | 1,228 | 1,230 | 1,220 | 1,224 | 14,100 | 1,224 |
| 2007-11-30 | 1,169 | 1,221 | 1,169 | 1,205 | 33,900 | 1,205 |
| 2007-11-29 | 1,155 | 1,171 | 1,155 | 1,169 | 29,500 | 1,169 |
| 2007-11-28 | 1,154 | 1,173 | 1,135 | 1,146 | 10,300 | 1,146 |
| 2007-11-27 | 1,135 | 1,150 | 1,122 | 1,150 | 21,900 | 1,150 |
| 2007-11-26 | 1,152 | 1,159 | 1,136 | 1,144 | 35,100 | 1,144 |
| 2007-11-22 | 1,159 | 1,168 | 1,143 | 1,150 | 16,500 | 1,150 |
| 2007-11-21 | 1,191 | 1,210 | 1,156 | 1,156 | 26,600 | 1,156 |
| 2007-11-20 | 1,211 | 1,211 | 1,153 | 1,187 | 18,400 | 1,187 |
| 2007-11-19 | 1,202 | 1,213 | 1,190 | 1,192 | 12,700 | 1,192 |
| 2007-11-16 | 1,230 | 1,230 | 1,196 | 1,200 | 25,600 | 1,200 |
| 2007-11-15 | 1,211 | 1,234 | 1,206 | 1,233 | 13,900 | 1,233 |
| 2007-11-14 | 1,197 | 1,215 | 1,193 | 1,210 | 14,200 | 1,210 |
| 2007-11-13 | 1,190 | 1,200 | 1,167 | 1,184 | 30,300 | 1,184 |
| 2007-11-12 | 1,200 | 1,214 | 1,183 | 1,190 | 16,400 | 1,190 |
| 2007-11-09 | 1,224 | 1,231 | 1,214 | 1,215 | 18,900 | 1,215 |
| 2007-11-08 | 1,231 | 1,251 | 1,213 | 1,222 | 32,400 | 1,222 |
| 2007-11-07 | 1,273 | 1,276 | 1,257 | 1,257 | 7,800 | 1,257 |
| 2007-11-06 | 1,261 | 1,294 | 1,261 | 1,273 | 14,700 | 1,273 |
| 2007-11-05 | 1,282 | 1,283 | 1,246 | 1,254 | 20,500 | 1,254 |
| 2007-11-02 | 1,256 | 1,292 | 1,256 | 1,282 | 9,700 | 1,282 |
| 2007-11-01 | 1,282 | 1,296 | 1,282 | 1,296 | 12,000 | 1,296 |
| 2007-10-31 | 1,279 | 1,294 | 1,270 | 1,291 | 14,400 | 1,291 |
| 2007-10-30 | 1,249 | 1,285 | 1,248 | 1,278 | 49,200 | 1,278 |
| 2007-10-29 | 1,243 | 1,264 | 1,232 | 1,244 | 34,200 | 1,244 |
| 2007-10-26 | 1,252 | 1,252 | 1,233 | 1,239 | 7,100 | 1,239 |
| 2007-10-25 | 1,243 | 1,252 | 1,231 | 1,233 | 17,800 | 1,233 |
| 2007-10-24 | 1,277 | 1,277 | 1,248 | 1,253 | 15,500 | 1,253 |
| 2007-10-23 | 1,270 | 1,285 | 1,266 | 1,276 | 5,700 | 1,276 |
| 2007-10-22 | 1,285 | 1,285 | 1,251 | 1,275 | 14,600 | 1,275 |
| 2007-10-19 | 1,300 | 1,300 | 1,270 | 1,287 | 25,100 | 1,287 |
| 2007-10-18 | 1,299 | 1,322 | 1,290 | 1,319 | 16,500 | 1,319 |
| 2007-10-17 | 1,300 | 1,326 | 1,295 | 1,300 | 14,400 | 1,300 |
| 2007-10-16 | 1,335 | 1,335 | 1,313 | 1,315 | 13,900 | 1,315 |
| 2007-10-15 | 1,340 | 1,349 | 1,328 | 1,333 | 12,200 | 1,333 |
| 2007-10-12 | 1,348 | 1,362 | 1,325 | 1,325 | 14,100 | 1,325 |
| 2007-10-11 | 1,339 | 1,351 | 1,330 | 1,345 | 24,000 | 1,345 |
| 2007-10-10 | 1,335 | 1,340 | 1,322 | 1,322 | 11,300 | 1,322 |
| 2007-10-09 | 1,328 | 1,342 | 1,317 | 1,334 | 23,000 | 1,334 |
| 2007-10-05 | 1,316 | 1,328 | 1,315 | 1,317 | 13,000 | 1,317 |
| 2007-10-04 | 1,307 | 1,335 | 1,307 | 1,315 | 9,800 | 1,315 |
| 2007-10-03 | 1,305 | 1,324 | 1,305 | 1,320 | 12,300 | 1,320 |
| 2007-10-02 | 1,296 | 1,311 | 1,296 | 1,305 | 15,700 | 1,305 |
| 2007-10-01 | 1,306 | 1,306 | 1,289 | 1,295 | 13,000 | 1,295 |
| 2007-09-28 | 1,303 | 1,309 | 1,285 | 1,309 | 16,400 | 1,309 |
| 2007-09-27 | 1,299 | 1,309 | 1,295 | 1,303 | 20,600 | 1,303 |
| 2007-09-26 | 1,298 | 1,299 | 1,294 | 1,298 | 12,400 | 1,298 |
| 2007-09-25 | 1,307 | 1,307 | 1,289 | 1,298 | 12,500 | 1,298 |
| 2007-09-21 | 1,299 | 1,310 | 1,281 | 1,299 | 15,400 | 1,299 |
| 2007-09-20 | 1,340 | 1,340 | 1,291 | 1,305 | 28,700 | 1,305 |
| 2007-09-19 | 1,275 | 1,308 | 1,275 | 1,302 | 10,200 | 1,302 |
| 2007-09-18 | 1,269 | 1,301 | 1,267 | 1,268 | 14,200 | 1,268 |
| 2007-09-14 | 1,309 | 1,309 | 1,263 | 1,264 | 39,500 | 1,264 |
| 2007-09-13 | 1,276 | 1,295 | 1,268 | 1,268 | 9,600 | 1,268 |
| 2007-09-12 | 1,287 | 1,301 | 1,267 | 1,271 | 17,100 | 1,271 |
| 2007-09-11 | 1,274 | 1,285 | 1,264 | 1,279 | 10,400 | 1,279 |
| 2007-09-10 | 1,268 | 1,297 | 1,251 | 1,290 | 15,000 | 1,290 |
| 2007-09-07 | 1,291 | 1,304 | 1,288 | 1,290 | 10,300 | 1,290 |
| 2007-09-06 | 1,289 | 1,307 | 1,270 | 1,299 | 8,400 | 1,299 |
| 2007-09-05 | 1,325 | 1,328 | 1,295 | 1,301 | 16,100 | 1,301 |
| 2007-09-04 | 1,315 | 1,345 | 1,315 | 1,345 | 8,800 | 1,345 |
| 2007-09-03 | 1,328 | 1,340 | 1,328 | 1,335 | 16,400 | 1,335 |
| 2007-08-31 | 1,280 | 1,325 | 1,280 | 1,325 | 22,100 | 1,325 |
| 2007-08-30 | 1,280 | 1,294 | 1,272 | 1,280 | 15,200 | 1,280 |
| 2007-08-29 | 1,269 | 1,275 | 1,260 | 1,272 | 16,700 | 1,272 |
| 2007-08-28 | 1,302 | 1,314 | 1,297 | 1,311 | 6,000 | 1,311 |
| 2007-08-27 | 1,315 | 1,326 | 1,295 | 1,300 | 10,700 | 1,300 |
| 2007-08-24 | 1,295 | 1,304 | 1,286 | 1,304 | 9,200 | 1,304 |
| 2007-08-23 | 1,289 | 1,296 | 1,280 | 1,293 | 12,700 | 1,293 |
| 2007-08-22 | 1,275 | 1,289 | 1,270 | 1,282 | 6,000 | 1,282 |
| 2007-08-21 | 1,280 | 1,290 | 1,270 | 1,275 | 22,700 | 1,275 |
| 2007-08-20 | 1,331 | 1,331 | 1,260 | 1,260 | 21,800 | 1,260 |
| 2007-08-17 | 1,273 | 1,303 | 1,261 | 1,261 | 22,800 | 1,261 |
| 2007-08-16 | 1,306 | 1,323 | 1,270 | 1,303 | 37,500 | 1,303 |
| 2007-08-15 | 1,322 | 1,328 | 1,301 | 1,305 | 16,900 | 1,305 |
| 2007-08-14 | 1,297 | 1,327 | 1,297 | 1,322 | 16,300 | 1,322 |
| 2007-08-13 | 1,288 | 1,304 | 1,260 | 1,289 | 21,600 | 1,289 |
| 2007-08-10 | 1,326 | 1,339 | 1,202 | 1,234 | 61,800 | 1,234 |
| 2007-08-09 | 1,390 | 1,390 | 1,325 | 1,344 | 32,100 | 1,344 |
| 2007-08-08 | 1,411 | 1,412 | 1,372 | 1,380 | 27,000 | 1,380 |
| 2007-08-07 | 1,419 | 1,431 | 1,419 | 1,421 | 9,700 | 1,421 |
| 2007-08-06 | 1,419 | 1,435 | 1,419 | 1,429 | 9,400 | 1,429 |
| 2007-08-03 | 1,440 | 1,441 | 1,413 | 1,431 | 12,600 | 1,431 |
| 2007-08-02 | 1,426 | 1,440 | 1,426 | 1,436 | 13,800 | 1,436 |
| 2007-08-01 | 1,433 | 1,451 | 1,426 | 1,426 | 12,500 | 1,426 |
| 2007-07-31 | 1,429 | 1,453 | 1,419 | 1,453 | 25,500 | 1,453 |
| 2007-07-30 | 1,388 | 1,417 | 1,386 | 1,417 | 17,000 | 1,417 |
| 2007-07-27 | 1,400 | 1,405 | 1,362 | 1,392 | 24,400 | 1,392 |
| 2007-07-26 | 1,428 | 1,450 | 1,425 | 1,429 | 16,500 | 1,429 |
| 2007-07-25 | 1,445 | 1,454 | 1,431 | 1,446 | 10,500 | 1,446 |
| 2007-07-24 | 1,463 | 1,465 | 1,445 | 1,455 | 20,300 | 1,455 |
| 2007-07-23 | 1,462 | 1,464 | 1,450 | 1,451 | 17,000 | 1,451 |
| 2007-07-20 | 1,500 | 1,500 | 1,463 | 1,471 | 24,400 | 1,471 |
| 2007-07-19 | 1,473 | 1,491 | 1,462 | 1,487 | 25,000 | 1,487 |
| 2007-07-18 | 1,471 | 1,479 | 1,455 | 1,472 | 23,200 | 1,472 |
| 2007-07-17 | 1,450 | 1,497 | 1,450 | 1,465 | 52,500 | 1,465 |
| 2007-07-13 | 1,456 | 1,479 | 1,420 | 1,446 | 33,700 | 1,446 |
| 2007-07-12 | 1,470 | 1,470 | 1,450 | 1,456 | 26,800 | 1,456 |
| 2007-07-11 | 1,486 | 1,496 | 1,469 | 1,477 | 29,600 | 1,477 |
| 2007-07-10 | 1,500 | 1,502 | 1,491 | 1,500 | 22,400 | 1,500 |
| 2007-07-09 | 1,501 | 1,510 | 1,495 | 1,504 | 23,500 | 1,504 |
| 2007-07-06 | 1,506 | 1,513 | 1,496 | 1,498 | 21,800 | 1,498 |
| 2007-07-05 | 1,511 | 1,521 | 1,508 | 1,515 | 22,900 | 1,515 |
| 2007-07-04 | 1,519 | 1,519 | 1,504 | 1,510 | 10,200 | 1,510 |
| 2007-07-03 | 1,507 | 1,519 | 1,507 | 1,508 | 22,000 | 1,508 |
| 2007-07-02 | 1,520 | 1,524 | 1,506 | 1,518 | 23,700 | 1,518 |
| 2007-06-29 | 1,503 | 1,520 | 1,499 | 1,513 | 26,800 | 1,513 |
| 2007-06-28 | 1,509 | 1,509 | 1,495 | 1,502 | 12,900 | 1,502 |
| 2007-06-27 | 1,501 | 1,505 | 1,490 | 1,497 | 12,200 | 1,497 |
| 2007-06-26 | 1,507 | 1,507 | 1,492 | 1,499 | 14,200 | 1,499 |
| 2007-06-25 | 1,520 | 1,520 | 1,502 | 1,506 | 40,000 | 1,506 |
| 2007-06-22 | 1,520 | 1,528 | 1,509 | 1,516 | 26,400 | 1,516 |
| 2007-06-21 | 1,503 | 1,530 | 1,500 | 1,520 | 49,600 | 1,520 |
| 2007-06-20 | 1,530 | 1,530 | 1,498 | 1,503 | 32,300 | 1,503 |
| 2007-06-19 | 1,521 | 1,537 | 1,520 | 1,522 | 11,100 | 1,522 |
| 2007-06-18 | 1,530 | 1,557 | 1,528 | 1,537 | 47,000 | 1,537 |
| 2007-06-15 | 1,475 | 1,527 | 1,475 | 1,519 | 78,800 | 1,519 |
| 2007-06-14 | 1,471 | 1,483 | 1,469 | 1,480 | 8,700 | 1,480 |
| 2007-06-13 | 1,452 | 1,479 | 1,452 | 1,469 | 14,400 | 1,469 |
| 2007-06-12 | 1,491 | 1,492 | 1,452 | 1,468 | 20,400 | 1,468 |
| 2007-06-11 | 1,477 | 1,498 | 1,464 | 1,491 | 19,900 | 1,491 |
| 2007-06-08 | 1,480 | 1,480 | 1,458 | 1,463 | 32,800 | 1,463 |
| 2007-06-07 | 1,450 | 1,466 | 1,450 | 1,460 | 9,600 | 1,460 |
| 2007-06-06 | 1,460 | 1,460 | 1,443 | 1,449 | 14,000 | 1,449 |
| 2007-06-05 | 1,468 | 1,468 | 1,445 | 1,458 | 16,800 | 1,458 |
| 2007-06-04 | 1,468 | 1,469 | 1,454 | 1,461 | 10,100 | 1,461 |
| 2007-06-01 | 1,453 | 1,467 | 1,452 | 1,457 | 20,500 | 1,457 |
| 2007-05-31 | 1,444 | 1,466 | 1,440 | 1,452 | 16,500 | 1,452 |
| 2007-05-30 | 1,455 | 1,455 | 1,431 | 1,443 | 11,600 | 1,443 |
| 2007-05-29 | 1,450 | 1,459 | 1,438 | 1,445 | 12,100 | 1,445 |
| 2007-05-28 | 1,450 | 1,450 | 1,422 | 1,442 | 13,400 | 1,442 |
| 2007-05-25 | 1,471 | 1,481 | 1,430 | 1,450 | 14,800 | 1,450 |
| 2007-05-24 | 1,482 | 1,494 | 1,478 | 1,481 | 11,000 | 1,481 |
| 2007-05-23 | 1,493 | 1,500 | 1,487 | 1,494 | 15,800 | 1,494 |
| 2007-05-22 | 1,482 | 1,493 | 1,480 | 1,489 | 12,600 | 1,489 |
| 2007-05-21 | 1,473 | 1,500 | 1,473 | 1,496 | 11,100 | 1,496 |
| 2007-05-18 | 1,500 | 1,506 | 1,472 | 1,474 | 8,700 | 1,474 |
| 2007-05-17 | 1,480 | 1,497 | 1,476 | 1,488 | 11,000 | 1,488 |
| 2007-05-16 | 1,488 | 1,494 | 1,476 | 1,481 | 10,900 | 1,481 |
| 2007-05-15 | 1,505 | 1,506 | 1,481 | 1,487 | 20,900 | 1,487 |
| 2007-05-14 | 1,500 | 1,512 | 1,486 | 1,511 | 25,200 | 1,511 |
| 2007-05-11 | 1,500 | 1,504 | 1,471 | 1,497 | 21,100 | 1,497 |
| 2007-05-10 | 1,503 | 1,510 | 1,498 | 1,505 | 15,200 | 1,505 |
| 2007-05-09 | 1,501 | 1,505 | 1,470 | 1,503 | 28,500 | 1,503 |
| 2007-05-08 | 1,500 | 1,520 | 1,492 | 1,502 | 46,200 | 1,502 |
| 2007-05-07 | 1,460 | 1,496 | 1,450 | 1,479 | 41,800 | 1,479 |
| 2007-05-02 | 1,393 | 1,437 | 1,393 | 1,434 | 17,000 | 1,434 |
| 2007-05-01 | 1,408 | 1,413 | 1,388 | 1,401 | 10,900 | 1,401 |
| 2007-04-27 | 1,365 | 1,402 | 1,365 | 1,399 | 18,700 | 1,399 |
| 2007-04-26 | 1,356 | 1,409 | 1,356 | 1,398 | 21,500 | 1,398 |
| 2007-04-25 | 1,359 | 1,380 | 1,345 | 1,345 | 21,300 | 1,345 |
| 2007-04-24 | 1,355 | 1,378 | 1,355 | 1,378 | 7,800 | 1,378 |
| 2007-04-23 | 1,365 | 1,410 | 1,355 | 1,363 | 15,200 | 1,363 |
| 2007-04-20 | 1,403 | 1,406 | 1,372 | 1,380 | 17,300 | 1,380 |
| 2007-04-19 | 1,406 | 1,408 | 1,372 | 1,380 | 17,800 | 1,380 |
| 2007-04-18 | 1,393 | 1,428 | 1,391 | 1,426 | 7,700 | 1,426 |
| 2007-04-17 | 1,435 | 1,436 | 1,391 | 1,393 | 17,900 | 1,393 |
| 2007-04-16 | 1,422 | 1,445 | 1,419 | 1,437 | 18,400 | 1,437 |
| 2007-04-13 | 1,432 | 1,432 | 1,402 | 1,402 | 19,700 | 1,402 |
| 2007-04-12 | 1,433 | 1,439 | 1,425 | 1,435 | 14,700 | 1,435 |
| 2007-04-11 | 1,459 | 1,472 | 1,434 | 1,434 | 8,800 | 1,434 |
| 2007-04-10 | 1,430 | 1,452 | 1,430 | 1,448 | 15,000 | 1,448 |
| 2007-04-09 | 1,427 | 1,440 | 1,421 | 1,437 | 7,800 | 1,437 |
| 2007-04-06 | 1,431 | 1,432 | 1,414 | 1,421 | 7,800 | 1,421 |
| 2007-04-05 | 1,444 | 1,444 | 1,421 | 1,421 | 8,500 | 1,421 |
| 2007-04-04 | 1,432 | 1,437 | 1,425 | 1,433 | 39,400 | 1,433 |
| 2007-04-03 | 1,436 | 1,443 | 1,426 | 1,431 | 7,400 | 1,431 |
| 2007-04-02 | 1,468 | 1,468 | 1,416 | 1,416 | 15,100 | 1,416 |
| 2007-03-30 | 1,479 | 1,479 | 1,449 | 1,467 | 12,700 | 1,467 |
| 2007-03-29 | 1,450 | 1,475 | 1,442 | 1,469 | 15,800 | 1,469 |
| 2007-03-28 | 1,460 | 1,464 | 1,445 | 1,451 | 9,000 | 1,451 |
| 2007-03-27 | 1,468 | 1,468 | 1,448 | 1,450 | 10,900 | 1,450 |
| 2007-03-26 | 1,468 | 1,470 | 1,449 | 1,462 | 15,500 | 1,462 |
| 2007-03-23 | 1,448 | 1,463 | 1,442 | 1,463 | 14,900 | 1,463 |
| 2007-03-22 | 1,453 | 1,457 | 1,445 | 1,445 | 15,100 | 1,445 |
| 2007-03-20 | 1,440 | 1,452 | 1,433 | 1,433 | 10,500 | 1,433 |
| 2007-03-19 | 1,403 | 1,433 | 1,403 | 1,429 | 20,400 | 1,429 |
| 2007-03-16 | 1,424 | 1,437 | 1,412 | 1,416 | 27,300 | 1,416 |
| 2007-03-15 | 1,409 | 1,429 | 1,405 | 1,424 | 22,200 | 1,424 |
| 2007-03-14 | 1,427 | 1,440 | 1,401 | 1,409 | 18,500 | 1,409 |
| 2007-03-13 | 1,454 | 1,457 | 1,447 | 1,447 | 14,400 | 1,447 |
| 2007-03-12 | 1,449 | 1,464 | 1,438 | 1,454 | 18,100 | 1,454 |
| 2007-03-09 | 1,431 | 1,465 | 1,429 | 1,443 | 35,900 | 1,443 |
| 2007-03-08 | 1,420 | 1,436 | 1,410 | 1,436 | 18,400 | 1,436 |
| 2007-03-07 | 1,430 | 1,440 | 1,422 | 1,423 | 17,700 | 1,423 |
| 2007-03-06 | 1,378 | 1,415 | 1,370 | 1,415 | 18,300 | 1,415 |
| 2007-03-05 | 1,400 | 1,409 | 1,398 | 1,398 | 24,800 | 1,398 |
| 2007-03-02 | 1,465 | 1,482 | 1,439 | 1,440 | 24,900 | 1,440 |
| 2007-03-01 | 1,458 | 1,478 | 1,424 | 1,463 | 18,500 | 1,463 |
| 2007-02-28 | 1,331 | 1,488 | 1,331 | 1,457 | 34,900 | 1,457 |
| 2007-02-27 | 1,521 | 1,521 | 1,496 | 1,501 | 22,300 | 1,501 |
| 2007-02-26 | 1,557 | 1,558 | 1,510 | 1,521 | 14,900 | 1,521 |
| 2007-02-23 | 1,500 | 1,527 | 1,500 | 1,527 | 53,700 | 1,527 |
| 2007-02-22 | 1,480 | 1,498 | 1,480 | 1,496 | 27,700 | 1,496 |
| 2007-02-21 | 1,455 | 1,482 | 1,455 | 1,470 | 13,700 | 1,470 |
| 2007-02-20 | 1,477 | 1,477 | 1,455 | 1,471 | 12,700 | 1,471 |
| 2007-02-19 | 1,480 | 1,485 | 1,465 | 1,476 | 16,100 | 1,476 |
| 2007-02-16 | 1,485 | 1,490 | 1,479 | 1,484 | 30,600 | 1,484 |
| 2007-02-15 | 1,472 | 1,484 | 1,460 | 1,483 | 38,900 | 1,483 |
| 2007-02-14 | 1,448 | 1,475 | 1,444 | 1,455 | 24,300 | 1,455 |
| 2007-02-13 | 1,444 | 1,449 | 1,436 | 1,439 | 25,000 | 1,439 |
| 2007-02-09 | 1,431 | 1,440 | 1,415 | 1,436 | 24,200 | 1,436 |
| 2007-02-08 | 1,433 | 1,440 | 1,412 | 1,412 | 21,000 | 1,412 |
| 2007-02-07 | 1,440 | 1,444 | 1,423 | 1,429 | 15,800 | 1,429 |
| 2007-02-06 | 1,435 | 1,444 | 1,426 | 1,443 | 20,800 | 1,443 |
| 2007-02-05 | 1,430 | 1,460 | 1,424 | 1,430 | 29,100 | 1,430 |
| 2007-02-02 | 1,453 | 1,453 | 1,438 | 1,440 | 18,500 | 1,440 |
| 2007-02-01 | 1,437 | 1,453 | 1,435 | 1,453 | 32,700 | 1,453 |
| 2007-01-31 | 1,454 | 1,454 | 1,426 | 1,437 | 21,900 | 1,437 |
| 2007-01-30 | 1,466 | 1,469 | 1,451 | 1,451 | 21,800 | 1,451 |
| 2007-01-29 | 1,464 | 1,473 | 1,431 | 1,446 | 23,800 | 1,446 |
| 2007-01-26 | 1,452 | 1,469 | 1,425 | 1,455 | 19,000 | 1,455 |
| 2007-01-25 | 1,487 | 1,488 | 1,456 | 1,456 | 32,900 | 1,456 |
| 2007-01-24 | 1,489 | 1,490 | 1,471 | 1,478 | 65,200 | 1,478 |
| 2007-01-23 | 1,449 | 1,466 | 1,445 | 1,450 | 23,100 | 1,450 |
| 2007-01-22 | 1,436 | 1,473 | 1,424 | 1,439 | 35,500 | 1,439 |
| 2007-01-19 | 1,407 | 1,434 | 1,403 | 1,426 | 33,900 | 1,426 |
| 2007-01-18 | 1,420 | 1,437 | 1,416 | 1,417 | 30,100 | 1,417 |
| 2007-01-17 | 1,410 | 1,418 | 1,400 | 1,412 | 42,000 | 1,412 |
| 2007-01-16 | 1,396 | 1,414 | 1,393 | 1,405 | 44,800 | 1,405 |
| 2007-01-15 | 1,384 | 1,396 | 1,381 | 1,396 | 36,000 | 1,396 |
| 2007-01-12 | 1,376 | 1,394 | 1,371 | 1,385 | 26,600 | 1,385 |
| 2007-01-11 | 1,367 | 1,395 | 1,360 | 1,376 | 42,300 | 1,376 |
| 2007-01-10 | 1,380 | 1,380 | 1,358 | 1,368 | 36,000 | 1,368 |
| 2007-01-09 | 1,390 | 1,398 | 1,380 | 1,388 | 52,000 | 1,388 |
| 2007-01-05 | 1,398 | 1,399 | 1,378 | 1,390 | 27,400 | 1,390 |
| 2007-01-04 | 1,390 | 1,404 | 1,376 | 1,402 | 17,600 | 1,402 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株
