5185 (株)フコク 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 | 881 | 887 | 874 | 874 | 5,300 | 874 |
| 2007-12-27 | 878 | 885 | 876 | 881 | 11,500 | 881 |
| 2007-12-26 | 885 | 889 | 880 | 887 | 13,100 | 887 |
| 2007-12-25 | 886 | 890 | 871 | 879 | 15,000 | 879 |
| 2007-12-21 | 872 | 885 | 866 | 882 | 26,400 | 882 |
| 2007-12-20 | 904 | 906 | 861 | 872 | 57,500 | 872 |
| 2007-12-19 | 919 | 919 | 906 | 911 | 17,200 | 911 |
| 2007-12-18 | 910 | 915 | 905 | 911 | 18,400 | 911 |
| 2007-12-17 | 941 | 941 | 916 | 916 | 27,300 | 916 |
| 2007-12-14 | 949 | 949 | 935 | 938 | 25,000 | 938 |
| 2007-12-13 | 947 | 947 | 936 | 938 | 18,400 | 938 |
| 2007-12-12 | 933 | 943 | 920 | 942 | 22,300 | 942 |
| 2007-12-11 | 940 | 945 | 927 | 932 | 8,500 | 932 |
| 2007-12-10 | 925 | 938 | 925 | 931 | 17,100 | 931 |
| 2007-12-07 | 940 | 960 | 938 | 941 | 21,900 | 941 |
| 2007-12-06 | 936 | 950 | 933 | 949 | 16,500 | 949 |
| 2007-12-05 | 940 | 950 | 929 | 939 | 18,000 | 939 |
| 2007-12-04 | 955 | 960 | 941 | 942 | 13,800 | 942 |
| 2007-12-03 | 969 | 973 | 959 | 960 | 12,700 | 960 |
| 2007-11-30 | 954 | 969 | 954 | 965 | 15,100 | 965 |
| 2007-11-29 | 924 | 954 | 924 | 953 | 29,900 | 953 |
| 2007-11-28 | 925 | 927 | 910 | 922 | 21,500 | 922 |
| 2007-11-27 | 900 | 921 | 892 | 910 | 35,700 | 910 |
| 2007-11-26 | 909 | 910 | 897 | 901 | 29,300 | 901 |
| 2007-11-22 | 900 | 910 | 890 | 901 | 13,500 | 901 |
| 2007-11-21 | 919 | 924 | 907 | 911 | 20,800 | 911 |
| 2007-11-20 | 898 | 906 | 875 | 906 | 27,600 | 906 |
| 2007-11-19 | 917 | 918 | 895 | 906 | 32,800 | 906 |
| 2007-11-16 | 924 | 933 | 900 | 908 | 14,900 | 908 |
| 2007-11-15 | 921 | 931 | 912 | 921 | 18,300 | 921 |
| 2007-11-14 | 888 | 916 | 888 | 911 | 21,700 | 911 |
| 2007-11-13 | 890 | 890 | 875 | 882 | 22,300 | 882 |
| 2007-11-12 | 905 | 905 | 892 | 895 | 22,800 | 895 |
| 2007-11-09 | 910 | 923 | 910 | 922 | 27,400 | 922 |
| 2007-11-08 | 929 | 929 | 910 | 918 | 24,300 | 918 |
| 2007-11-07 | 940 | 944 | 925 | 931 | 28,500 | 931 |
| 2007-11-06 | 931 | 948 | 927 | 940 | 17,800 | 940 |
| 2007-11-05 | 949 | 955 | 930 | 931 | 20,500 | 931 |
| 2007-11-02 | 941 | 953 | 940 | 948 | 17,200 | 948 |
| 2007-11-01 | 940 | 953 | 940 | 950 | 15,800 | 950 |
| 2007-10-31 | 938 | 938 | 920 | 934 | 17,200 | 934 |
| 2007-10-30 | 932 | 940 | 919 | 940 | 33,100 | 940 |
| 2007-10-29 | 921 | 946 | 921 | 933 | 30,600 | 933 |
| 2007-10-26 | 937 | 937 | 916 | 920 | 42,800 | 920 |
| 2007-10-25 | 949 | 953 | 937 | 941 | 33,200 | 941 |
| 2007-10-24 | 960 | 962 | 948 | 953 | 33,000 | 953 |
| 2007-10-23 | 958 | 965 | 954 | 960 | 17,200 | 960 |
| 2007-10-22 | 952 | 958 | 941 | 958 | 31,900 | 958 |
| 2007-10-19 | 982 | 983 | 970 | 974 | 23,900 | 974 |
| 2007-10-18 | 976 | 985 | 974 | 985 | 23,000 | 985 |
| 2007-10-17 | 976 | 986 | 974 | 978 | 31,000 | 978 |
| 2007-10-16 | 992 | 999 | 980 | 984 | 29,100 | 984 |
| 2007-10-15 | 1,002 | 1,007 | 995 | 997 | 30,100 | 997 |
| 2007-10-12 | 999 | 1,006 | 993 | 1,000 | 32,300 | 1,000 |
| 2007-10-11 | 997 | 1,003 | 995 | 1,000 | 25,700 | 1,000 |
| 2007-10-10 | 1,000 | 1,008 | 995 | 997 | 24,100 | 997 |
| 2007-10-09 | 1,001 | 1,006 | 997 | 1,002 | 26,700 | 1,002 |
| 2007-10-05 | 999 | 1,006 | 992 | 999 | 23,100 | 999 |
| 2007-10-04 | 999 | 1,007 | 992 | 1,001 | 27,400 | 1,001 |
| 2007-10-03 | 1,002 | 1,010 | 1,000 | 1,005 | 35,900 | 1,005 |
| 2007-10-02 | 996 | 1,002 | 995 | 1,001 | 38,700 | 1,001 |
| 2007-10-01 | 986 | 994 | 981 | 989 | 32,100 | 989 |
| 2007-09-28 | 985 | 992 | 975 | 991 | 28,600 | 991 |
| 2007-09-27 | 981 | 992 | 980 | 985 | 25,900 | 985 |
| 2007-09-26 | 976 | 993 | 960 | 977 | 38,300 | 977 |
| 2007-09-25 | 980 | 985 | 966 | 975 | 37,000 | 975 |
| 2007-09-21 | 1,000 | 1,005 | 997 | 1,000 | 63,400 | 1,000 |
| 2007-09-20 | 1,008 | 1,010 | 996 | 1,002 | 35,700 | 1,002 |
| 2007-09-19 | 1,006 | 1,012 | 995 | 1,003 | 33,800 | 1,003 |
| 2007-09-18 | 1,000 | 1,005 | 987 | 987 | 41,200 | 987 |
| 2007-09-14 | 995 | 1,007 | 990 | 1,000 | 36,600 | 1,000 |
| 2007-09-13 | 1,009 | 1,010 | 996 | 996 | 29,900 | 996 |
| 2007-09-12 | 1,020 | 1,029 | 1,002 | 1,005 | 25,000 | 1,005 |
| 2007-09-11 | 1,026 | 1,030 | 1,007 | 1,019 | 22,700 | 1,019 |
| 2007-09-10 | 1,029 | 1,035 | 1,020 | 1,021 | 23,500 | 1,021 |
| 2007-09-07 | 1,045 | 1,053 | 1,032 | 1,049 | 14,400 | 1,049 |
| 2007-09-06 | 1,025 | 1,053 | 1,010 | 1,040 | 33,200 | 1,040 |
| 2007-09-05 | 1,085 | 1,086 | 1,057 | 1,058 | 20,900 | 1,058 |
| 2007-09-04 | 1,084 | 1,086 | 1,076 | 1,085 | 11,000 | 1,085 |
| 2007-09-03 | 1,080 | 1,084 | 1,070 | 1,083 | 12,600 | 1,083 |
| 2007-08-31 | 1,063 | 1,070 | 1,047 | 1,068 | 24,100 | 1,068 |
| 2007-08-30 | 1,070 | 1,074 | 1,055 | 1,063 | 9,100 | 1,063 |
| 2007-08-29 | 1,069 | 1,069 | 1,033 | 1,052 | 22,300 | 1,052 |
| 2007-08-28 | 1,080 | 1,080 | 1,065 | 1,078 | 14,300 | 1,078 |
| 2007-08-27 | 1,090 | 1,090 | 1,073 | 1,081 | 12,500 | 1,081 |
| 2007-08-24 | 1,077 | 1,077 | 1,062 | 1,065 | 13,400 | 1,065 |
| 2007-08-23 | 1,047 | 1,057 | 1,033 | 1,057 | 9,600 | 1,057 |
| 2007-08-22 | 1,032 | 1,035 | 1,023 | 1,031 | 14,800 | 1,031 |
| 2007-08-21 | 1,029 | 1,043 | 1,010 | 1,035 | 15,400 | 1,035 |
| 2007-08-20 | 1,040 | 1,049 | 1,005 | 1,005 | 29,300 | 1,005 |
| 2007-08-17 | 1,044 | 1,044 | 987 | 990 | 47,900 | 990 |
| 2007-08-16 | 1,057 | 1,057 | 1,027 | 1,039 | 25,300 | 1,039 |
| 2007-08-15 | 1,080 | 1,084 | 1,055 | 1,057 | 25,500 | 1,057 |
| 2007-08-14 | 1,070 | 1,092 | 1,069 | 1,092 | 25,800 | 1,092 |
| 2007-08-13 | 1,076 | 1,090 | 1,076 | 1,090 | 26,000 | 1,090 |
| 2007-08-10 | 1,102 | 1,107 | 1,075 | 1,075 | 37,500 | 1,075 |
| 2007-08-09 | 1,119 | 1,127 | 1,101 | 1,107 | 37,900 | 1,107 |
| 2007-08-08 | 1,125 | 1,129 | 1,112 | 1,119 | 26,400 | 1,119 |
| 2007-08-07 | 1,150 | 1,158 | 1,129 | 1,132 | 21,300 | 1,132 |
| 2007-08-06 | 1,149 | 1,150 | 1,140 | 1,148 | 19,400 | 1,148 |
| 2007-08-03 | 1,170 | 1,170 | 1,155 | 1,158 | 21,700 | 1,158 |
| 2007-08-02 | 1,172 | 1,199 | 1,167 | 1,172 | 22,000 | 1,172 |
| 2007-08-01 | 1,180 | 1,180 | 1,165 | 1,166 | 25,600 | 1,166 |
| 2007-07-31 | 1,181 | 1,186 | 1,174 | 1,183 | 14,500 | 1,183 |
| 2007-07-30 | 1,165 | 1,180 | 1,163 | 1,180 | 16,200 | 1,180 |
| 2007-07-27 | 1,185 | 1,190 | 1,180 | 1,180 | 15,100 | 1,180 |
| 2007-07-26 | 1,198 | 1,203 | 1,186 | 1,186 | 16,900 | 1,186 |
| 2007-07-25 | 1,196 | 1,198 | 1,189 | 1,197 | 12,200 | 1,197 |
| 2007-07-24 | 1,200 | 1,204 | 1,185 | 1,196 | 31,100 | 1,196 |
| 2007-07-23 | 1,215 | 1,218 | 1,196 | 1,200 | 25,800 | 1,200 |
| 2007-07-20 | 1,212 | 1,218 | 1,212 | 1,217 | 14,000 | 1,217 |
| 2007-07-19 | 1,223 | 1,226 | 1,217 | 1,220 | 17,900 | 1,220 |
| 2007-07-18 | 1,222 | 1,222 | 1,211 | 1,214 | 15,700 | 1,214 |
| 2007-07-17 | 1,225 | 1,225 | 1,213 | 1,215 | 14,100 | 1,215 |
| 2007-07-13 | 1,220 | 1,220 | 1,209 | 1,215 | 11,900 | 1,215 |
| 2007-07-12 | 1,220 | 1,220 | 1,205 | 1,208 | 14,600 | 1,208 |
| 2007-07-11 | 1,223 | 1,223 | 1,205 | 1,208 | 18,000 | 1,208 |
| 2007-07-10 | 1,223 | 1,223 | 1,215 | 1,222 | 18,100 | 1,222 |
| 2007-07-09 | 1,228 | 1,230 | 1,222 | 1,223 | 12,300 | 1,223 |
| 2007-07-06 | 1,232 | 1,233 | 1,221 | 1,224 | 15,700 | 1,224 |
| 2007-07-05 | 1,230 | 1,237 | 1,215 | 1,227 | 19,600 | 1,227 |
| 2007-07-04 | 1,233 | 1,236 | 1,229 | 1,234 | 16,700 | 1,234 |
| 2007-07-03 | 1,234 | 1,237 | 1,226 | 1,228 | 12,100 | 1,228 |
| 2007-07-02 | 1,229 | 1,231 | 1,221 | 1,230 | 12,700 | 1,230 |
| 2007-06-29 | 1,212 | 1,220 | 1,212 | 1,217 | 14,200 | 1,217 |
| 2007-06-28 | 1,202 | 1,214 | 1,202 | 1,210 | 12,100 | 1,210 |
| 2007-06-27 | 1,206 | 1,209 | 1,196 | 1,200 | 29,600 | 1,200 |
| 2007-06-26 | 1,205 | 1,209 | 1,202 | 1,204 | 15,100 | 1,204 |
| 2007-06-25 | 1,216 | 1,220 | 1,202 | 1,202 | 34,800 | 1,202 |
| 2007-06-22 | 1,225 | 1,228 | 1,212 | 1,214 | 28,000 | 1,214 |
| 2007-06-21 | 1,233 | 1,238 | 1,225 | 1,228 | 22,500 | 1,228 |
| 2007-06-20 | 1,232 | 1,235 | 1,228 | 1,231 | 37,700 | 1,231 |
| 2007-06-19 | 1,234 | 1,239 | 1,223 | 1,237 | 42,500 | 1,237 |
| 2007-06-18 | 1,239 | 1,241 | 1,222 | 1,223 | 19,800 | 1,223 |
| 2007-06-15 | 1,226 | 1,226 | 1,211 | 1,223 | 16,700 | 1,223 |
| 2007-06-14 | 1,207 | 1,216 | 1,206 | 1,216 | 10,900 | 1,216 |
| 2007-06-13 | 1,201 | 1,210 | 1,200 | 1,203 | 9,200 | 1,203 |
| 2007-06-12 | 1,213 | 1,219 | 1,200 | 1,206 | 20,900 | 1,206 |
| 2007-06-11 | 1,228 | 1,228 | 1,212 | 1,212 | 13,700 | 1,212 |
| 2007-06-08 | 1,233 | 1,233 | 1,207 | 1,217 | 32,400 | 1,217 |
| 2007-06-07 | 1,241 | 1,244 | 1,229 | 1,232 | 25,700 | 1,232 |
| 2007-06-06 | 1,243 | 1,249 | 1,242 | 1,242 | 18,000 | 1,242 |
| 2007-06-05 | 1,247 | 1,253 | 1,242 | 1,249 | 13,700 | 1,249 |
| 2007-06-04 | 1,258 | 1,258 | 1,242 | 1,242 | 13,300 | 1,242 |
| 2007-06-01 | 1,240 | 1,245 | 1,239 | 1,241 | 13,400 | 1,241 |
| 2007-05-31 | 1,234 | 1,240 | 1,222 | 1,236 | 24,300 | 1,236 |
| 2007-05-30 | 1,211 | 1,227 | 1,210 | 1,222 | 22,000 | 1,222 |
| 2007-05-29 | 1,198 | 1,211 | 1,196 | 1,210 | 15,400 | 1,210 |
| 2007-05-28 | 1,200 | 1,200 | 1,191 | 1,191 | 27,000 | 1,191 |
| 2007-05-25 | 1,201 | 1,201 | 1,187 | 1,190 | 17,000 | 1,190 |
| 2007-05-24 | 1,201 | 1,205 | 1,195 | 1,197 | 9,600 | 1,197 |
| 2007-05-23 | 1,186 | 1,202 | 1,185 | 1,201 | 14,900 | 1,201 |
| 2007-05-22 | 1,175 | 1,183 | 1,174 | 1,181 | 20,100 | 1,181 |
| 2007-05-21 | 1,177 | 1,189 | 1,172 | 1,175 | 25,800 | 1,175 |
| 2007-05-18 | 1,184 | 1,184 | 1,172 | 1,175 | 22,300 | 1,175 |
| 2007-05-17 | 1,202 | 1,210 | 1,168 | 1,170 | 60,000 | 1,170 |
| 2007-05-16 | 1,220 | 1,220 | 1,196 | 1,208 | 58,400 | 1,208 |
| 2007-05-15 | 1,245 | 1,245 | 1,220 | 1,220 | 30,500 | 1,220 |
| 2007-05-14 | 1,261 | 1,270 | 1,224 | 1,225 | 57,400 | 1,225 |
| 2007-05-11 | 1,275 | 1,278 | 1,260 | 1,260 | 45,400 | 1,260 |
| 2007-05-10 | 1,295 | 1,303 | 1,292 | 1,293 | 46,200 | 1,293 |
| 2007-05-09 | 1,353 | 1,365 | 1,353 | 1,363 | 10,500 | 1,363 |
| 2007-05-08 | 1,360 | 1,365 | 1,349 | 1,352 | 14,100 | 1,352 |
| 2007-05-07 | 1,346 | 1,355 | 1,343 | 1,353 | 13,900 | 1,353 |
| 2007-05-02 | 1,344 | 1,346 | 1,338 | 1,342 | 15,600 | 1,342 |
| 2007-05-01 | 1,332 | 1,344 | 1,330 | 1,338 | 11,400 | 1,338 |
| 2007-04-27 | 1,320 | 1,330 | 1,313 | 1,326 | 17,800 | 1,326 |
| 2007-04-26 | 1,288 | 1,306 | 1,287 | 1,298 | 15,100 | 1,298 |
| 2007-04-25 | 1,279 | 1,289 | 1,278 | 1,282 | 12,700 | 1,282 |
| 2007-04-24 | 1,267 | 1,279 | 1,267 | 1,273 | 9,600 | 1,273 |
| 2007-04-23 | 1,274 | 1,280 | 1,264 | 1,267 | 13,800 | 1,267 |
| 2007-04-20 | 1,281 | 1,282 | 1,271 | 1,274 | 14,300 | 1,274 |
| 2007-04-19 | 1,291 | 1,292 | 1,275 | 1,278 | 40,500 | 1,278 |
| 2007-04-18 | 1,290 | 1,296 | 1,286 | 1,292 | 27,200 | 1,292 |
| 2007-04-17 | 1,318 | 1,320 | 1,282 | 1,285 | 34,500 | 1,285 |
| 2007-04-16 | 1,330 | 1,330 | 1,318 | 1,319 | 15,300 | 1,319 |
| 2007-04-13 | 1,330 | 1,338 | 1,317 | 1,317 | 20,600 | 1,317 |
| 2007-04-12 | 1,330 | 1,338 | 1,325 | 1,328 | 9,200 | 1,328 |
| 2007-04-11 | 1,349 | 1,349 | 1,337 | 1,338 | 10,400 | 1,338 |
| 2007-04-10 | 1,352 | 1,352 | 1,342 | 1,350 | 17,000 | 1,350 |
| 2007-04-09 | 1,347 | 1,352 | 1,337 | 1,351 | 16,500 | 1,351 |
| 2007-04-06 | 1,353 | 1,354 | 1,343 | 1,345 | 8,100 | 1,345 |
| 2007-04-05 | 1,347 | 1,352 | 1,340 | 1,346 | 16,000 | 1,346 |
| 2007-04-04 | 1,365 | 1,369 | 1,336 | 1,345 | 33,500 | 1,345 |
| 2007-04-03 | 1,368 | 1,368 | 1,353 | 1,358 | 21,900 | 1,358 |
| 2007-04-02 | 1,388 | 1,391 | 1,351 | 1,351 | 22,600 | 1,351 |
| 2007-03-30 | 1,388 | 1,390 | 1,382 | 1,386 | 7,000 | 1,386 |
| 2007-03-29 | 1,377 | 1,387 | 1,370 | 1,384 | 19,100 | 1,384 |
| 2007-03-28 | 1,385 | 1,392 | 1,376 | 1,380 | 21,200 | 1,380 |
| 2007-03-27 | 1,398 | 1,400 | 1,381 | 1,384 | 37,800 | 1,384 |
| 2007-03-26 | 1,415 | 1,425 | 1,415 | 1,422 | 47,200 | 1,422 |
| 2007-03-23 | 1,420 | 1,424 | 1,413 | 1,423 | 22,000 | 1,423 |
| 2007-03-22 | 1,420 | 1,429 | 1,415 | 1,419 | 29,300 | 1,419 |
| 2007-03-20 | 1,411 | 1,425 | 1,411 | 1,417 | 23,900 | 1,417 |
| 2007-03-19 | 1,423 | 1,428 | 1,410 | 1,421 | 19,800 | 1,421 |
| 2007-03-16 | 1,426 | 1,427 | 1,408 | 1,409 | 16,700 | 1,409 |
| 2007-03-15 | 1,411 | 1,423 | 1,410 | 1,418 | 16,000 | 1,418 |
| 2007-03-14 | 1,420 | 1,428 | 1,402 | 1,411 | 32,000 | 1,411 |
| 2007-03-13 | 1,429 | 1,439 | 1,428 | 1,430 | 23,100 | 1,430 |
| 2007-03-12 | 1,423 | 1,435 | 1,415 | 1,429 | 33,200 | 1,429 |
| 2007-03-09 | 1,415 | 1,415 | 1,397 | 1,411 | 66,300 | 1,411 |
| 2007-03-08 | 1,365 | 1,378 | 1,353 | 1,375 | 36,700 | 1,375 |
| 2007-03-07 | 1,372 | 1,372 | 1,347 | 1,352 | 38,900 | 1,352 |
| 2007-03-06 | 1,325 | 1,334 | 1,319 | 1,332 | 66,600 | 1,332 |
| 2007-03-05 | 1,370 | 1,375 | 1,339 | 1,340 | 50,400 | 1,340 |
| 2007-03-02 | 1,390 | 1,390 | 1,379 | 1,383 | 23,400 | 1,383 |
| 2007-03-01 | 1,398 | 1,398 | 1,380 | 1,389 | 19,600 | 1,389 |
| 2007-02-28 | 1,379 | 1,386 | 1,360 | 1,384 | 37,600 | 1,384 |
| 2007-02-27 | 1,416 | 1,419 | 1,412 | 1,415 | 15,300 | 1,415 |
| 2007-02-26 | 1,418 | 1,422 | 1,411 | 1,411 | 20,800 | 1,411 |
| 2007-02-23 | 1,410 | 1,415 | 1,405 | 1,414 | 28,200 | 1,414 |
| 2007-02-22 | 1,401 | 1,409 | 1,399 | 1,408 | 21,300 | 1,408 |
| 2007-02-21 | 1,393 | 1,402 | 1,392 | 1,396 | 13,200 | 1,396 |
| 2007-02-20 | 1,394 | 1,396 | 1,391 | 1,392 | 5,700 | 1,392 |
| 2007-02-19 | 1,390 | 1,395 | 1,387 | 1,390 | 10,700 | 1,390 |
| 2007-02-16 | 1,393 | 1,395 | 1,388 | 1,388 | 11,200 | 1,388 |
| 2007-02-15 | 1,391 | 1,393 | 1,385 | 1,392 | 10,900 | 1,392 |
| 2007-02-14 | 1,384 | 1,392 | 1,383 | 1,383 | 17,900 | 1,383 |
| 2007-02-13 | 1,384 | 1,390 | 1,373 | 1,377 | 31,400 | 1,377 |
| 2007-02-09 | 1,378 | 1,389 | 1,378 | 1,381 | 19,300 | 1,381 |
| 2007-02-08 | 1,381 | 1,390 | 1,379 | 1,379 | 20,800 | 1,379 |
| 2007-02-07 | 1,389 | 1,393 | 1,382 | 1,382 | 9,700 | 1,382 |
| 2007-02-06 | 1,382 | 1,390 | 1,381 | 1,387 | 10,700 | 1,387 |
| 2007-02-05 | 1,387 | 1,390 | 1,379 | 1,382 | 24,000 | 1,382 |
| 2007-02-02 | 1,398 | 1,398 | 1,387 | 1,387 | 12,200 | 1,387 |
| 2007-02-01 | 1,391 | 1,397 | 1,387 | 1,396 | 23,700 | 1,396 |
| 2007-01-31 | 1,391 | 1,397 | 1,386 | 1,389 | 18,300 | 1,389 |
| 2007-01-30 | 1,399 | 1,402 | 1,392 | 1,396 | 9,200 | 1,396 |
| 2007-01-29 | 1,392 | 1,402 | 1,389 | 1,391 | 11,500 | 1,391 |
| 2007-01-26 | 1,390 | 1,392 | 1,381 | 1,386 | 14,500 | 1,386 |
| 2007-01-25 | 1,410 | 1,410 | 1,391 | 1,391 | 14,100 | 1,391 |
| 2007-01-24 | 1,406 | 1,418 | 1,400 | 1,409 | 14,100 | 1,409 |
| 2007-01-23 | 1,415 | 1,415 | 1,404 | 1,407 | 12,000 | 1,407 |
| 2007-01-22 | 1,404 | 1,410 | 1,403 | 1,410 | 10,400 | 1,410 |
| 2007-01-19 | 1,384 | 1,403 | 1,380 | 1,400 | 39,200 | 1,400 |
| 2007-01-18 | 1,384 | 1,396 | 1,382 | 1,386 | 10,000 | 1,386 |
| 2007-01-17 | 1,398 | 1,398 | 1,378 | 1,387 | 12,800 | 1,387 |
| 2007-01-16 | 1,394 | 1,396 | 1,386 | 1,395 | 9,200 | 1,395 |
| 2007-01-15 | 1,385 | 1,386 | 1,379 | 1,386 | 6,500 | 1,386 |
| 2007-01-12 | 1,371 | 1,379 | 1,364 | 1,372 | 15,700 | 1,372 |
| 2007-01-11 | 1,370 | 1,383 | 1,363 | 1,368 | 12,000 | 1,368 |
| 2007-01-10 | 1,386 | 1,397 | 1,368 | 1,368 | 18,500 | 1,368 |
| 2007-01-09 | 1,385 | 1,398 | 1,382 | 1,388 | 12,100 | 1,388 |
| 2007-01-05 | 1,390 | 1,391 | 1,378 | 1,378 | 9,500 | 1,378 |
| 2007-01-04 | 1,384 | 1,395 | 1,380 | 1,393 | 4,200 | 1,393 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1995-03-28]1株→1.1株
