5208 (株)有沢製作所 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 | 1,280 | 1,284 | 1,271 | 1,276 | 68,700 | 1,276 |
| 2007-12-27 | 1,301 | 1,309 | 1,287 | 1,291 | 145,000 | 1,291 |
| 2007-12-26 | 1,280 | 1,319 | 1,280 | 1,318 | 166,100 | 1,318 |
| 2007-12-25 | 1,312 | 1,318 | 1,275 | 1,290 | 204,200 | 1,290 |
| 2007-12-21 | 1,300 | 1,319 | 1,284 | 1,311 | 188,600 | 1,311 |
| 2007-12-20 | 1,299 | 1,318 | 1,281 | 1,296 | 233,600 | 1,296 |
| 2007-12-19 | 1,305 | 1,317 | 1,295 | 1,296 | 228,800 | 1,296 |
| 2007-12-18 | 1,290 | 1,320 | 1,285 | 1,309 | 454,100 | 1,309 |
| 2007-12-17 | 1,333 | 1,348 | 1,320 | 1,322 | 296,400 | 1,322 |
| 2007-12-14 | 1,357 | 1,375 | 1,334 | 1,354 | 495,300 | 1,354 |
| 2007-12-13 | 1,365 | 1,408 | 1,352 | 1,371 | 978,500 | 1,371 |
| 2007-12-12 | 1,295 | 1,357 | 1,292 | 1,355 | 672,400 | 1,355 |
| 2007-12-11 | 1,265 | 1,295 | 1,263 | 1,294 | 381,300 | 1,294 |
| 2007-12-10 | 1,250 | 1,275 | 1,245 | 1,263 | 331,400 | 1,263 |
| 2007-12-07 | 1,262 | 1,266 | 1,245 | 1,250 | 212,500 | 1,250 |
| 2007-12-06 | 1,245 | 1,259 | 1,232 | 1,258 | 262,800 | 1,258 |
| 2007-12-05 | 1,187 | 1,245 | 1,186 | 1,245 | 475,800 | 1,245 |
| 2007-12-04 | 1,210 | 1,220 | 1,195 | 1,197 | 284,800 | 1,197 |
| 2007-12-03 | 1,225 | 1,231 | 1,211 | 1,221 | 316,500 | 1,221 |
| 2007-11-30 | 1,236 | 1,244 | 1,221 | 1,228 | 413,000 | 1,228 |
| 2007-11-29 | 1,206 | 1,233 | 1,196 | 1,227 | 423,900 | 1,227 |
| 2007-11-28 | 1,200 | 1,204 | 1,174 | 1,194 | 378,300 | 1,194 |
| 2007-11-27 | 1,166 | 1,211 | 1,153 | 1,203 | 329,300 | 1,203 |
| 2007-11-26 | 1,200 | 1,225 | 1,195 | 1,206 | 348,300 | 1,206 |
| 2007-11-22 | 1,160 | 1,197 | 1,155 | 1,193 | 485,800 | 1,193 |
| 2007-11-21 | 1,164 | 1,180 | 1,143 | 1,150 | 463,500 | 1,150 |
| 2007-11-20 | 1,144 | 1,180 | 1,131 | 1,167 | 619,200 | 1,167 |
| 2007-11-19 | 1,175 | 1,183 | 1,156 | 1,164 | 367,800 | 1,164 |
| 2007-11-16 | 1,172 | 1,188 | 1,158 | 1,169 | 407,300 | 1,169 |
| 2007-11-15 | 1,191 | 1,209 | 1,182 | 1,192 | 378,500 | 1,192 |
| 2007-11-14 | 1,159 | 1,181 | 1,153 | 1,172 | 347,300 | 1,172 |
| 2007-11-13 | 1,132 | 1,137 | 1,110 | 1,130 | 782,900 | 1,130 |
| 2007-11-12 | 1,141 | 1,185 | 1,133 | 1,152 | 539,400 | 1,152 |
| 2007-11-09 | 1,247 | 1,265 | 1,172 | 1,176 | 699,000 | 1,176 |
| 2007-11-08 | 1,193 | 1,230 | 1,188 | 1,227 | 702,400 | 1,227 |
| 2007-11-07 | 1,184 | 1,189 | 1,161 | 1,166 | 466,400 | 1,166 |
| 2007-11-06 | 1,167 | 1,193 | 1,160 | 1,164 | 385,100 | 1,164 |
| 2007-11-05 | 1,198 | 1,221 | 1,173 | 1,187 | 428,700 | 1,187 |
| 2007-11-02 | 1,150 | 1,209 | 1,144 | 1,198 | 618,600 | 1,198 |
| 2007-11-01 | 1,154 | 1,176 | 1,145 | 1,150 | 293,100 | 1,150 |
| 2007-10-31 | 1,145 | 1,157 | 1,125 | 1,154 | 668,200 | 1,154 |
| 2007-10-30 | 1,157 | 1,195 | 1,141 | 1,163 | 568,600 | 1,163 |
| 2007-10-29 | 1,172 | 1,204 | 1,154 | 1,156 | 607,400 | 1,156 |
| 2007-10-26 | 1,149 | 1,192 | 1,130 | 1,185 | 713,000 | 1,185 |
| 2007-10-25 | 1,067 | 1,145 | 1,066 | 1,129 | 1,138,200 | 1,129 |
| 2007-10-24 | 1,080 | 1,134 | 1,070 | 1,127 | 682,900 | 1,127 |
| 2007-10-23 | 1,064 | 1,103 | 1,047 | 1,083 | 806,000 | 1,083 |
| 2007-10-22 | 1,015 | 1,075 | 1,005 | 1,071 | 808,000 | 1,071 |
| 2007-10-19 | 967 | 1,026 | 961 | 1,015 | 1,084,900 | 1,015 |
| 2007-10-18 | 900 | 948 | 900 | 947 | 642,000 | 947 |
| 2007-10-17 | 893 | 910 | 889 | 895 | 284,500 | 895 |
| 2007-10-16 | 908 | 910 | 890 | 892 | 280,500 | 892 |
| 2007-10-15 | 913 | 915 | 908 | 911 | 161,900 | 911 |
| 2007-10-12 | 908 | 918 | 908 | 911 | 220,000 | 911 |
| 2007-10-11 | 916 | 921 | 906 | 916 | 274,100 | 916 |
| 2007-10-10 | 921 | 925 | 912 | 915 | 219,500 | 915 |
| 2007-10-09 | 923 | 933 | 915 | 921 | 317,700 | 921 |
| 2007-10-05 | 919 | 928 | 902 | 913 | 604,300 | 913 |
| 2007-10-04 | 952 | 955 | 906 | 915 | 638,500 | 915 |
| 2007-10-03 | 962 | 965 | 944 | 957 | 301,300 | 957 |
| 2007-10-02 | 942 | 949 | 936 | 944 | 300,700 | 944 |
| 2007-10-01 | 1,001 | 1,013 | 931 | 938 | 628,400 | 938 |
| 2007-09-28 | 1,039 | 1,048 | 1,005 | 1,012 | 348,500 | 1,012 |
| 2007-09-27 | 1,039 | 1,048 | 1,025 | 1,040 | 143,900 | 1,040 |
| 2007-09-26 | 1,001 | 1,025 | 1,001 | 1,023 | 151,600 | 1,023 |
| 2007-09-25 | 1,014 | 1,028 | 1,004 | 1,016 | 148,500 | 1,016 |
| 2007-09-21 | 1,012 | 1,039 | 1,009 | 1,019 | 116,400 | 1,019 |
| 2007-09-20 | 1,063 | 1,063 | 1,026 | 1,045 | 150,400 | 1,045 |
| 2007-09-19 | 1,013 | 1,046 | 1,013 | 1,043 | 177,000 | 1,043 |
| 2007-09-18 | 1,025 | 1,026 | 1,009 | 1,012 | 140,000 | 1,012 |
| 2007-09-14 | 1,022 | 1,035 | 1,016 | 1,025 | 329,700 | 1,025 |
| 2007-09-13 | 1,041 | 1,054 | 1,033 | 1,035 | 138,800 | 1,035 |
| 2007-09-12 | 1,066 | 1,074 | 1,038 | 1,041 | 258,000 | 1,041 |
| 2007-09-11 | 1,062 | 1,074 | 1,047 | 1,064 | 199,000 | 1,064 |
| 2007-09-10 | 1,055 | 1,069 | 1,052 | 1,059 | 177,100 | 1,059 |
| 2007-09-07 | 1,057 | 1,083 | 1,057 | 1,075 | 174,000 | 1,075 |
| 2007-09-06 | 1,056 | 1,079 | 1,051 | 1,077 | 189,800 | 1,077 |
| 2007-09-05 | 1,096 | 1,096 | 1,064 | 1,069 | 289,700 | 1,069 |
| 2007-09-04 | 1,090 | 1,099 | 1,085 | 1,095 | 145,700 | 1,095 |
| 2007-09-03 | 1,091 | 1,112 | 1,088 | 1,105 | 120,400 | 1,105 |
| 2007-08-31 | 1,097 | 1,114 | 1,072 | 1,114 | 331,600 | 1,114 |
| 2007-08-30 | 1,105 | 1,113 | 1,084 | 1,096 | 125,800 | 1,096 |
| 2007-08-29 | 1,072 | 1,087 | 1,060 | 1,085 | 205,000 | 1,085 |
| 2007-08-28 | 1,100 | 1,125 | 1,091 | 1,123 | 138,000 | 1,123 |
| 2007-08-27 | 1,122 | 1,137 | 1,112 | 1,120 | 162,900 | 1,120 |
| 2007-08-24 | 1,120 | 1,126 | 1,106 | 1,120 | 247,600 | 1,120 |
| 2007-08-23 | 1,117 | 1,129 | 1,101 | 1,115 | 207,100 | 1,115 |
| 2007-08-22 | 1,101 | 1,126 | 1,101 | 1,112 | 325,000 | 1,112 |
| 2007-08-21 | 1,090 | 1,115 | 1,090 | 1,110 | 206,600 | 1,110 |
| 2007-08-20 | 1,101 | 1,115 | 1,080 | 1,100 | 308,200 | 1,100 |
| 2007-08-17 | 1,115 | 1,115 | 1,082 | 1,094 | 501,700 | 1,094 |
| 2007-08-16 | 1,113 | 1,120 | 1,079 | 1,113 | 341,300 | 1,113 |
| 2007-08-15 | 1,141 | 1,147 | 1,125 | 1,133 | 228,400 | 1,133 |
| 2007-08-14 | 1,157 | 1,157 | 1,134 | 1,150 | 296,200 | 1,150 |
| 2007-08-13 | 1,179 | 1,179 | 1,132 | 1,157 | 487,800 | 1,157 |
| 2007-08-10 | 1,180 | 1,231 | 1,156 | 1,206 | 566,600 | 1,206 |
| 2007-08-09 | 1,109 | 1,218 | 1,100 | 1,199 | 862,800 | 1,199 |
| 2007-08-08 | 1,129 | 1,131 | 1,099 | 1,108 | 302,800 | 1,108 |
| 2007-08-07 | 1,144 | 1,153 | 1,130 | 1,132 | 204,600 | 1,132 |
| 2007-08-06 | 1,092 | 1,140 | 1,092 | 1,136 | 239,100 | 1,136 |
| 2007-08-03 | 1,138 | 1,159 | 1,122 | 1,139 | 295,500 | 1,139 |
| 2007-08-02 | 1,188 | 1,188 | 1,139 | 1,150 | 416,400 | 1,150 |
| 2007-08-01 | 1,210 | 1,213 | 1,177 | 1,187 | 477,400 | 1,187 |
| 2007-07-31 | 1,161 | 1,240 | 1,160 | 1,225 | 861,500 | 1,225 |
| 2007-07-30 | 1,110 | 1,153 | 1,090 | 1,151 | 367,900 | 1,151 |
| 2007-07-27 | 1,090 | 1,150 | 1,083 | 1,129 | 772,000 | 1,129 |
| 2007-07-26 | 1,082 | 1,125 | 1,064 | 1,105 | 978,200 | 1,105 |
| 2007-07-25 | 1,002 | 1,027 | 1,000 | 1,022 | 275,700 | 1,022 |
| 2007-07-24 | 1,050 | 1,054 | 1,029 | 1,042 | 303,000 | 1,042 |
| 2007-07-23 | 1,058 | 1,071 | 1,054 | 1,057 | 224,100 | 1,057 |
| 2007-07-20 | 1,072 | 1,075 | 1,060 | 1,062 | 158,000 | 1,062 |
| 2007-07-19 | 1,075 | 1,080 | 1,065 | 1,070 | 268,300 | 1,070 |
| 2007-07-18 | 1,077 | 1,078 | 1,058 | 1,066 | 167,100 | 1,066 |
| 2007-07-17 | 1,075 | 1,088 | 1,074 | 1,083 | 185,600 | 1,083 |
| 2007-07-13 | 1,075 | 1,084 | 1,071 | 1,074 | 187,600 | 1,074 |
| 2007-07-12 | 1,083 | 1,089 | 1,076 | 1,079 | 180,200 | 1,079 |
| 2007-07-11 | 1,090 | 1,116 | 1,090 | 1,090 | 308,300 | 1,090 |
| 2007-07-10 | 1,072 | 1,083 | 1,071 | 1,080 | 146,500 | 1,080 |
| 2007-07-09 | 1,060 | 1,081 | 1,058 | 1,080 | 301,400 | 1,080 |
| 2007-07-06 | 1,057 | 1,064 | 1,057 | 1,061 | 174,100 | 1,061 |
| 2007-07-05 | 1,052 | 1,064 | 1,052 | 1,064 | 179,700 | 1,064 |
| 2007-07-04 | 1,070 | 1,070 | 1,056 | 1,062 | 156,400 | 1,062 |
| 2007-07-03 | 1,056 | 1,072 | 1,056 | 1,066 | 157,600 | 1,066 |
| 2007-07-02 | 1,076 | 1,077 | 1,053 | 1,074 | 183,300 | 1,074 |
| 2007-06-29 | 1,047 | 1,071 | 1,042 | 1,069 | 293,000 | 1,069 |
| 2007-06-28 | 1,039 | 1,053 | 1,033 | 1,053 | 187,100 | 1,053 |
| 2007-06-27 | 1,038 | 1,046 | 1,032 | 1,037 | 339,600 | 1,037 |
| 2007-06-26 | 1,045 | 1,048 | 1,033 | 1,045 | 355,400 | 1,045 |
| 2007-06-25 | 1,049 | 1,055 | 1,045 | 1,046 | 159,900 | 1,046 |
| 2007-06-22 | 1,048 | 1,051 | 1,041 | 1,051 | 339,600 | 1,051 |
| 2007-06-21 | 1,055 | 1,056 | 1,038 | 1,047 | 511,400 | 1,047 |
| 2007-06-20 | 1,065 | 1,065 | 1,050 | 1,052 | 171,000 | 1,052 |
| 2007-06-19 | 1,065 | 1,068 | 1,051 | 1,061 | 338,400 | 1,061 |
| 2007-06-18 | 1,069 | 1,084 | 1,062 | 1,081 | 236,800 | 1,081 |
| 2007-06-15 | 1,063 | 1,067 | 1,055 | 1,067 | 150,800 | 1,067 |
| 2007-06-14 | 1,035 | 1,054 | 1,033 | 1,052 | 185,300 | 1,052 |
| 2007-06-13 | 1,043 | 1,049 | 1,035 | 1,039 | 255,700 | 1,039 |
| 2007-06-12 | 1,060 | 1,060 | 1,030 | 1,041 | 490,500 | 1,041 |
| 2007-06-11 | 1,063 | 1,076 | 1,063 | 1,064 | 204,600 | 1,064 |
| 2007-06-08 | 1,070 | 1,075 | 1,050 | 1,056 | 365,400 | 1,056 |
| 2007-06-07 | 1,070 | 1,073 | 1,056 | 1,067 | 350,900 | 1,067 |
| 2007-06-06 | 1,074 | 1,085 | 1,073 | 1,083 | 290,200 | 1,083 |
| 2007-06-05 | 1,078 | 1,081 | 1,066 | 1,073 | 187,000 | 1,073 |
| 2007-06-04 | 1,081 | 1,087 | 1,073 | 1,078 | 201,100 | 1,078 |
| 2007-06-01 | 1,070 | 1,084 | 1,070 | 1,077 | 157,600 | 1,077 |
| 2007-05-31 | 1,071 | 1,073 | 1,064 | 1,069 | 159,700 | 1,069 |
| 2007-05-30 | 1,072 | 1,077 | 1,065 | 1,070 | 215,500 | 1,070 |
| 2007-05-29 | 1,071 | 1,075 | 1,060 | 1,071 | 101,400 | 1,071 |
| 2007-05-28 | 1,061 | 1,074 | 1,057 | 1,067 | 121,600 | 1,067 |
| 2007-05-25 | 1,080 | 1,080 | 1,053 | 1,062 | 183,700 | 1,062 |
| 2007-05-24 | 1,080 | 1,088 | 1,075 | 1,079 | 169,300 | 1,079 |
| 2007-05-23 | 1,082 | 1,095 | 1,075 | 1,080 | 195,000 | 1,080 |
| 2007-05-22 | 1,055 | 1,074 | 1,049 | 1,073 | 235,400 | 1,073 |
| 2007-05-21 | 1,037 | 1,058 | 1,036 | 1,051 | 320,300 | 1,051 |
| 2007-05-18 | 1,077 | 1,099 | 1,064 | 1,076 | 323,300 | 1,076 |
| 2007-05-17 | 1,070 | 1,083 | 1,070 | 1,076 | 171,700 | 1,076 |
| 2007-05-16 | 1,079 | 1,084 | 1,068 | 1,079 | 288,100 | 1,079 |
| 2007-05-15 | 1,101 | 1,102 | 1,076 | 1,080 | 423,500 | 1,080 |
| 2007-05-14 | 1,141 | 1,141 | 1,104 | 1,107 | 324,800 | 1,107 |
| 2007-05-11 | 1,150 | 1,151 | 1,138 | 1,140 | 273,900 | 1,140 |
| 2007-05-10 | 1,159 | 1,164 | 1,143 | 1,144 | 289,000 | 1,144 |
| 2007-05-09 | 1,175 | 1,180 | 1,153 | 1,158 | 273,100 | 1,158 |
| 2007-05-08 | 1,180 | 1,188 | 1,170 | 1,175 | 259,800 | 1,175 |
| 2007-05-07 | 1,185 | 1,188 | 1,177 | 1,180 | 302,100 | 1,180 |
| 2007-05-02 | 1,182 | 1,185 | 1,172 | 1,185 | 163,100 | 1,185 |
| 2007-05-01 | 1,168 | 1,188 | 1,162 | 1,182 | 338,600 | 1,182 |
| 2007-04-27 | 1,165 | 1,176 | 1,161 | 1,171 | 361,000 | 1,171 |
| 2007-04-26 | 1,150 | 1,186 | 1,150 | 1,185 | 431,000 | 1,185 |
| 2007-04-25 | 1,207 | 1,225 | 1,205 | 1,211 | 176,800 | 1,211 |
| 2007-04-24 | 1,237 | 1,237 | 1,215 | 1,227 | 135,000 | 1,227 |
| 2007-04-23 | 1,243 | 1,252 | 1,236 | 1,239 | 283,800 | 1,239 |
| 2007-04-20 | 1,234 | 1,241 | 1,226 | 1,233 | 116,700 | 1,233 |
| 2007-04-19 | 1,250 | 1,250 | 1,230 | 1,235 | 162,200 | 1,235 |
| 2007-04-18 | 1,250 | 1,253 | 1,245 | 1,252 | 213,400 | 1,252 |
| 2007-04-17 | 1,245 | 1,254 | 1,244 | 1,245 | 171,400 | 1,245 |
| 2007-04-16 | 1,238 | 1,254 | 1,238 | 1,242 | 181,000 | 1,242 |
| 2007-04-13 | 1,245 | 1,254 | 1,222 | 1,223 | 169,800 | 1,223 |
| 2007-04-12 | 1,247 | 1,247 | 1,236 | 1,242 | 146,900 | 1,242 |
| 2007-04-11 | 1,243 | 1,264 | 1,233 | 1,244 | 182,700 | 1,244 |
| 2007-04-10 | 1,235 | 1,246 | 1,232 | 1,242 | 243,800 | 1,242 |
| 2007-04-09 | 1,221 | 1,235 | 1,215 | 1,233 | 189,200 | 1,233 |
| 2007-04-06 | 1,225 | 1,225 | 1,217 | 1,220 | 119,200 | 1,220 |
| 2007-04-05 | 1,207 | 1,225 | 1,207 | 1,224 | 163,900 | 1,224 |
| 2007-04-04 | 1,218 | 1,224 | 1,212 | 1,223 | 198,500 | 1,223 |
| 2007-04-03 | 1,200 | 1,208 | 1,180 | 1,198 | 372,300 | 1,198 |
| 2007-04-02 | 1,220 | 1,234 | 1,196 | 1,198 | 445,100 | 1,198 |
| 2007-03-30 | 1,239 | 1,241 | 1,227 | 1,240 | 177,400 | 1,240 |
| 2007-03-29 | 1,207 | 1,242 | 1,206 | 1,239 | 239,800 | 1,239 |
| 2007-03-28 | 1,230 | 1,243 | 1,217 | 1,223 | 201,800 | 1,223 |
| 2007-03-27 | 1,246 | 1,257 | 1,230 | 1,233 | 345,000 | 1,233 |
| 2007-03-26 | 1,273 | 1,279 | 1,269 | 1,275 | 207,700 | 1,275 |
| 2007-03-23 | 1,272 | 1,274 | 1,258 | 1,262 | 178,500 | 1,262 |
| 2007-03-22 | 1,250 | 1,270 | 1,250 | 1,267 | 287,400 | 1,267 |
| 2007-03-20 | 1,246 | 1,246 | 1,222 | 1,234 | 312,400 | 1,234 |
| 2007-03-19 | 1,230 | 1,246 | 1,226 | 1,246 | 146,600 | 1,246 |
| 2007-03-16 | 1,242 | 1,250 | 1,225 | 1,236 | 167,800 | 1,236 |
| 2007-03-15 | 1,228 | 1,237 | 1,213 | 1,237 | 304,300 | 1,237 |
| 2007-03-14 | 1,225 | 1,238 | 1,219 | 1,223 | 297,800 | 1,223 |
| 2007-03-13 | 1,256 | 1,275 | 1,256 | 1,264 | 244,600 | 1,264 |
| 2007-03-12 | 1,238 | 1,255 | 1,237 | 1,255 | 207,900 | 1,255 |
| 2007-03-09 | 1,225 | 1,229 | 1,216 | 1,225 | 190,200 | 1,225 |
| 2007-03-08 | 1,201 | 1,226 | 1,200 | 1,226 | 138,700 | 1,226 |
| 2007-03-07 | 1,210 | 1,220 | 1,194 | 1,195 | 256,800 | 1,195 |
| 2007-03-06 | 1,180 | 1,204 | 1,168 | 1,204 | 281,900 | 1,204 |
| 2007-03-05 | 1,221 | 1,225 | 1,180 | 1,182 | 412,800 | 1,182 |
| 2007-03-02 | 1,225 | 1,227 | 1,210 | 1,220 | 281,400 | 1,220 |
| 2007-03-01 | 1,229 | 1,234 | 1,221 | 1,234 | 285,900 | 1,234 |
| 2007-02-28 | 1,201 | 1,229 | 1,190 | 1,226 | 381,200 | 1,226 |
| 2007-02-27 | 1,280 | 1,282 | 1,254 | 1,256 | 302,500 | 1,256 |
| 2007-02-26 | 1,285 | 1,285 | 1,268 | 1,273 | 297,400 | 1,273 |
| 2007-02-23 | 1,242 | 1,258 | 1,236 | 1,254 | 344,400 | 1,254 |
| 2007-02-22 | 1,240 | 1,247 | 1,230 | 1,242 | 239,600 | 1,242 |
| 2007-02-21 | 1,229 | 1,234 | 1,226 | 1,233 | 226,000 | 1,233 |
| 2007-02-20 | 1,226 | 1,232 | 1,221 | 1,226 | 245,500 | 1,226 |
| 2007-02-19 | 1,240 | 1,242 | 1,226 | 1,230 | 277,600 | 1,230 |
| 2007-02-16 | 1,230 | 1,237 | 1,228 | 1,233 | 250,000 | 1,233 |
| 2007-02-15 | 1,227 | 1,249 | 1,227 | 1,247 | 241,200 | 1,247 |
| 2007-02-14 | 1,230 | 1,235 | 1,216 | 1,230 | 283,500 | 1,230 |
| 2007-02-13 | 1,247 | 1,249 | 1,219 | 1,229 | 389,100 | 1,229 |
| 2007-02-09 | 1,215 | 1,245 | 1,206 | 1,244 | 418,600 | 1,244 |
| 2007-02-08 | 1,205 | 1,221 | 1,203 | 1,215 | 366,400 | 1,215 |
| 2007-02-07 | 1,236 | 1,236 | 1,200 | 1,206 | 409,200 | 1,206 |
| 2007-02-06 | 1,230 | 1,230 | 1,208 | 1,218 | 781,500 | 1,218 |
| 2007-02-05 | 1,152 | 1,203 | 1,152 | 1,192 | 1,003,600 | 1,192 |
| 2007-02-02 | 1,170 | 1,170 | 1,144 | 1,147 | 712,800 | 1,147 |
| 2007-02-01 | 1,200 | 1,200 | 1,164 | 1,175 | 632,500 | 1,175 |
| 2007-01-31 | 1,224 | 1,224 | 1,189 | 1,199 | 723,100 | 1,199 |
| 2007-01-30 | 1,230 | 1,234 | 1,216 | 1,216 | 604,800 | 1,216 |
| 2007-01-29 | 1,245 | 1,255 | 1,223 | 1,231 | 1,058,600 | 1,231 |
| 2007-01-26 | 1,302 | 1,304 | 1,236 | 1,242 | 1,590,000 | 1,242 |
| 2007-01-25 | 1,354 | 1,360 | 1,334 | 1,342 | 555,500 | 1,342 |
| 2007-01-24 | 1,344 | 1,348 | 1,330 | 1,346 | 346,600 | 1,346 |
| 2007-01-23 | 1,324 | 1,331 | 1,323 | 1,328 | 261,000 | 1,328 |
| 2007-01-22 | 1,338 | 1,338 | 1,324 | 1,324 | 248,900 | 1,324 |
| 2007-01-19 | 1,323 | 1,328 | 1,315 | 1,325 | 368,900 | 1,325 |
| 2007-01-18 | 1,339 | 1,339 | 1,320 | 1,324 | 523,200 | 1,324 |
| 2007-01-17 | 1,345 | 1,345 | 1,324 | 1,339 | 495,600 | 1,339 |
| 2007-01-16 | 1,360 | 1,363 | 1,319 | 1,344 | 1,221,900 | 1,344 |
| 2007-01-15 | 1,393 | 1,430 | 1,393 | 1,419 | 340,500 | 1,419 |
| 2007-01-12 | 1,350 | 1,385 | 1,350 | 1,380 | 333,400 | 1,380 |
| 2007-01-11 | 1,362 | 1,363 | 1,348 | 1,354 | 199,300 | 1,354 |
| 2007-01-10 | 1,370 | 1,370 | 1,361 | 1,362 | 237,500 | 1,362 |
| 2007-01-09 | 1,356 | 1,371 | 1,353 | 1,366 | 274,400 | 1,366 |
| 2007-01-05 | 1,370 | 1,375 | 1,350 | 1,351 | 218,900 | 1,351 |
| 2007-01-04 | 1,365 | 1,372 | 1,352 | 1,368 | 80,900 | 1,368 |
分割・併合履歴 ： [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株
