5344 (株)MARUWA 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 | 1,730 | 1,730 | 1,697 | 1,703 | 19,100 | 1,703 |
| 2007-12-27 | 1,700 | 1,729 | 1,700 | 1,716 | 24,200 | 1,716 |
| 2007-12-26 | 1,707 | 1,716 | 1,684 | 1,703 | 29,900 | 1,703 |
| 2007-12-25 | 1,697 | 1,785 | 1,637 | 1,677 | 44,800 | 1,677 |
| 2007-12-21 | 1,577 | 1,641 | 1,563 | 1,637 | 37,700 | 1,637 |
| 2007-12-20 | 1,687 | 1,695 | 1,616 | 1,626 | 28,100 | 1,626 |
| 2007-12-19 | 1,701 | 1,750 | 1,682 | 1,688 | 21,000 | 1,688 |
| 2007-12-18 | 1,696 | 1,704 | 1,681 | 1,693 | 23,300 | 1,693 |
| 2007-12-17 | 1,700 | 1,729 | 1,696 | 1,696 | 23,900 | 1,696 |
| 2007-12-14 | 1,763 | 1,773 | 1,737 | 1,738 | 28,900 | 1,738 |
| 2007-12-13 | 1,801 | 1,820 | 1,763 | 1,766 | 41,400 | 1,766 |
| 2007-12-12 | 1,786 | 1,817 | 1,783 | 1,817 | 44,700 | 1,817 |
| 2007-12-11 | 1,800 | 1,836 | 1,797 | 1,816 | 46,100 | 1,816 |
| 2007-12-10 | 1,848 | 1,850 | 1,813 | 1,832 | 47,500 | 1,832 |
| 2007-12-07 | 1,882 | 1,896 | 1,840 | 1,878 | 47,700 | 1,878 |
| 2007-12-06 | 1,910 | 1,910 | 1,880 | 1,896 | 53,700 | 1,896 |
| 2007-12-05 | 1,952 | 1,952 | 1,920 | 1,936 | 39,900 | 1,936 |
| 2007-12-04 | 1,951 | 1,967 | 1,950 | 1,952 | 28,200 | 1,952 |
| 2007-12-03 | 1,908 | 1,967 | 1,905 | 1,943 | 51,100 | 1,943 |
| 2007-11-30 | 1,877 | 1,905 | 1,870 | 1,887 | 46,700 | 1,887 |
| 2007-11-29 | 1,839 | 1,880 | 1,839 | 1,878 | 43,500 | 1,878 |
| 2007-11-28 | 1,817 | 1,839 | 1,803 | 1,835 | 21,900 | 1,835 |
| 2007-11-27 | 1,770 | 1,820 | 1,740 | 1,815 | 31,800 | 1,815 |
| 2007-11-26 | 1,789 | 1,812 | 1,780 | 1,781 | 50,900 | 1,781 |
| 2007-11-22 | 1,781 | 1,792 | 1,778 | 1,781 | 47,900 | 1,781 |
| 2007-11-21 | 1,748 | 1,771 | 1,746 | 1,761 | 72,400 | 1,761 |
| 2007-11-20 | 1,666 | 1,745 | 1,638 | 1,739 | 57,100 | 1,739 |
| 2007-11-19 | 1,699 | 1,720 | 1,650 | 1,689 | 93,500 | 1,689 |
| 2007-11-16 | 1,639 | 1,688 | 1,613 | 1,666 | 98,300 | 1,666 |
| 2007-11-15 | 1,546 | 1,619 | 1,546 | 1,611 | 63,800 | 1,611 |
| 2007-11-14 | 1,493 | 1,577 | 1,492 | 1,539 | 55,700 | 1,539 |
| 2007-11-13 | 1,500 | 1,505 | 1,447 | 1,453 | 79,700 | 1,453 |
| 2007-11-12 | 1,530 | 1,530 | 1,455 | 1,468 | 86,600 | 1,468 |
| 2007-11-09 | 1,501 | 1,600 | 1,491 | 1,570 | 165,700 | 1,570 |
| 2007-11-08 | 1,777 | 1,777 | 1,655 | 1,711 | 48,500 | 1,711 |
| 2007-11-07 | 1,831 | 1,838 | 1,730 | 1,776 | 34,500 | 1,776 |
| 2007-11-06 | 1,842 | 1,852 | 1,832 | 1,849 | 28,600 | 1,849 |
| 2007-11-05 | 1,875 | 1,880 | 1,848 | 1,852 | 29,200 | 1,852 |
| 2007-11-02 | 1,893 | 1,900 | 1,881 | 1,887 | 19,900 | 1,887 |
| 2007-11-01 | 1,882 | 1,895 | 1,882 | 1,892 | 16,200 | 1,892 |
| 2007-10-31 | 1,875 | 1,890 | 1,873 | 1,889 | 19,400 | 1,889 |
| 2007-10-30 | 1,892 | 1,900 | 1,874 | 1,890 | 25,200 | 1,890 |
| 2007-10-29 | 1,895 | 1,900 | 1,882 | 1,891 | 19,600 | 1,891 |
| 2007-10-26 | 1,881 | 1,900 | 1,881 | 1,895 | 13,900 | 1,895 |
| 2007-10-25 | 1,899 | 1,905 | 1,872 | 1,881 | 25,100 | 1,881 |
| 2007-10-24 | 1,901 | 1,910 | 1,896 | 1,899 | 28,600 | 1,899 |
| 2007-10-23 | 1,903 | 1,920 | 1,873 | 1,899 | 23,900 | 1,899 |
| 2007-10-22 | 1,837 | 1,898 | 1,816 | 1,873 | 30,800 | 1,873 |
| 2007-10-19 | 1,870 | 1,875 | 1,861 | 1,865 | 16,700 | 1,865 |
| 2007-10-18 | 1,881 | 1,894 | 1,862 | 1,874 | 50,800 | 1,874 |
| 2007-10-17 | 1,909 | 1,910 | 1,881 | 1,900 | 39,300 | 1,900 |
| 2007-10-16 | 1,961 | 1,975 | 1,939 | 1,939 | 25,800 | 1,939 |
| 2007-10-15 | 2,025 | 2,025 | 1,970 | 1,977 | 20,500 | 1,977 |
| 2007-10-12 | 2,030 | 2,030 | 1,963 | 1,979 | 54,000 | 1,979 |
| 2007-10-11 | 2,010 | 2,020 | 1,992 | 2,020 | 18,300 | 2,020 |
| 2007-10-10 | 2,010 | 2,010 | 1,989 | 2,005 | 24,400 | 2,005 |
| 2007-10-09 | 1,985 | 2,005 | 1,980 | 1,993 | 24,800 | 1,993 |
| 2007-10-05 | 1,975 | 1,982 | 1,970 | 1,977 | 21,100 | 1,977 |
| 2007-10-04 | 1,971 | 1,982 | 1,965 | 1,971 | 40,400 | 1,971 |
| 2007-10-03 | 1,978 | 1,978 | 1,954 | 1,971 | 23,100 | 1,971 |
| 2007-10-02 | 1,951 | 1,967 | 1,943 | 1,958 | 29,500 | 1,958 |
| 2007-10-01 | 1,954 | 1,968 | 1,943 | 1,948 | 19,000 | 1,948 |
| 2007-09-28 | 1,966 | 1,967 | 1,934 | 1,955 | 23,600 | 1,955 |
| 2007-09-27 | 1,990 | 2,000 | 1,947 | 1,977 | 27,600 | 1,977 |
| 2007-09-26 | 1,955 | 1,960 | 1,929 | 1,960 | 20,100 | 1,960 |
| 2007-09-25 | 1,939 | 1,959 | 1,926 | 1,954 | 11,300 | 1,954 |
| 2007-09-21 | 1,946 | 1,960 | 1,936 | 1,940 | 14,800 | 1,940 |
| 2007-09-20 | 2,010 | 2,010 | 1,967 | 1,976 | 16,400 | 1,976 |
| 2007-09-19 | 1,984 | 1,990 | 1,940 | 1,983 | 11,200 | 1,983 |
| 2007-09-18 | 1,995 | 1,996 | 1,926 | 1,930 | 40,200 | 1,930 |
| 2007-09-14 | 1,925 | 2,010 | 1,925 | 1,983 | 45,700 | 1,983 |
| 2007-09-13 | 1,930 | 1,948 | 1,923 | 1,929 | 19,300 | 1,929 |
| 2007-09-12 | 1,946 | 1,950 | 1,925 | 1,933 | 14,500 | 1,933 |
| 2007-09-11 | 1,920 | 1,940 | 1,920 | 1,931 | 23,500 | 1,931 |
| 2007-09-10 | 1,925 | 1,934 | 1,910 | 1,930 | 82,800 | 1,930 |
| 2007-09-07 | 1,910 | 1,952 | 1,904 | 1,940 | 44,400 | 1,940 |
| 2007-09-06 | 1,886 | 1,905 | 1,876 | 1,897 | 22,800 | 1,897 |
| 2007-09-05 | 1,947 | 1,951 | 1,902 | 1,905 | 31,300 | 1,905 |
| 2007-09-04 | 1,990 | 1,990 | 1,931 | 1,947 | 38,200 | 1,947 |
| 2007-09-03 | 1,983 | 1,991 | 1,973 | 1,989 | 21,200 | 1,989 |
| 2007-08-31 | 1,902 | 1,953 | 1,875 | 1,953 | 57,900 | 1,953 |
| 2007-08-30 | 1,936 | 1,950 | 1,901 | 1,919 | 38,600 | 1,919 |
| 2007-08-29 | 1,943 | 1,950 | 1,925 | 1,932 | 21,700 | 1,932 |
| 2007-08-28 | 1,991 | 1,992 | 1,960 | 1,981 | 12,100 | 1,981 |
| 2007-08-27 | 1,983 | 1,996 | 1,970 | 1,976 | 25,200 | 1,976 |
| 2007-08-24 | 2,010 | 2,010 | 1,963 | 1,979 | 55,100 | 1,979 |
| 2007-08-23 | 1,990 | 2,025 | 1,972 | 2,020 | 16,500 | 2,020 |
| 2007-08-22 | 1,915 | 1,977 | 1,915 | 1,968 | 24,600 | 1,968 |
| 2007-08-21 | 1,907 | 1,986 | 1,906 | 1,967 | 73,700 | 1,967 |
| 2007-08-20 | 1,955 | 1,955 | 1,892 | 1,907 | 49,900 | 1,907 |
| 2007-08-17 | 1,997 | 1,998 | 1,886 | 1,895 | 127,700 | 1,895 |
| 2007-08-16 | 2,000 | 2,040 | 1,992 | 2,035 | 107,000 | 2,035 |
| 2007-08-15 | 2,020 | 2,065 | 2,005 | 2,030 | 41,400 | 2,030 |
| 2007-08-14 | 1,990 | 2,055 | 1,990 | 2,050 | 62,400 | 2,050 |
| 2007-08-13 | 1,897 | 2,015 | 1,897 | 1,998 | 89,800 | 1,998 |
| 2007-08-10 | 1,877 | 1,920 | 1,824 | 1,886 | 82,200 | 1,886 |
| 2007-08-09 | 1,960 | 1,960 | 1,850 | 1,880 | 178,200 | 1,880 |
| 2007-08-08 | 2,085 | 2,375 | 1,870 | 1,969 | 148,700 | 1,969 |
| 2007-08-07 | 2,165 | 2,175 | 2,080 | 2,095 | 66,000 | 2,095 |
| 2007-08-06 | 2,175 | 2,185 | 2,160 | 2,170 | 37,600 | 2,170 |
| 2007-08-03 | 2,230 | 2,245 | 2,200 | 2,205 | 44,200 | 2,205 |
| 2007-08-02 | 2,250 | 2,260 | 2,215 | 2,225 | 34,700 | 2,225 |
| 2007-08-01 | 2,275 | 2,295 | 2,220 | 2,225 | 32,400 | 2,225 |
| 2007-07-31 | 2,295 | 2,325 | 2,265 | 2,275 | 38,600 | 2,275 |
| 2007-07-30 | 2,240 | 2,290 | 2,230 | 2,260 | 53,100 | 2,260 |
| 2007-07-27 | 2,255 | 2,295 | 2,250 | 2,265 | 53,900 | 2,265 |
| 2007-07-26 | 2,340 | 2,340 | 2,295 | 2,295 | 57,300 | 2,295 |
| 2007-07-25 | 2,310 | 2,340 | 2,305 | 2,330 | 52,000 | 2,330 |
| 2007-07-24 | 2,380 | 2,395 | 2,315 | 2,320 | 82,900 | 2,320 |
| 2007-07-23 | 2,375 | 2,390 | 2,370 | 2,385 | 32,200 | 2,385 |
| 2007-07-20 | 2,420 | 2,425 | 2,400 | 2,400 | 31,800 | 2,400 |
| 2007-07-19 | 2,395 | 2,435 | 2,395 | 2,425 | 42,800 | 2,425 |
| 2007-07-18 | 2,400 | 2,415 | 2,370 | 2,375 | 49,100 | 2,375 |
| 2007-07-17 | 2,395 | 2,400 | 2,380 | 2,395 | 36,000 | 2,395 |
| 2007-07-13 | 2,395 | 2,400 | 2,370 | 2,390 | 32,900 | 2,390 |
| 2007-07-12 | 2,385 | 2,395 | 2,370 | 2,385 | 27,900 | 2,385 |
| 2007-07-11 | 2,400 | 2,400 | 2,370 | 2,375 | 29,100 | 2,375 |
| 2007-07-10 | 2,415 | 2,415 | 2,380 | 2,400 | 35,800 | 2,400 |
| 2007-07-09 | 2,425 | 2,435 | 2,420 | 2,430 | 30,900 | 2,430 |
| 2007-07-06 | 2,380 | 2,400 | 2,380 | 2,400 | 42,700 | 2,400 |
| 2007-07-05 | 2,365 | 2,385 | 2,365 | 2,375 | 29,800 | 2,375 |
| 2007-07-04 | 2,400 | 2,405 | 2,345 | 2,360 | 78,800 | 2,360 |
| 2007-07-03 | 2,405 | 2,415 | 2,390 | 2,395 | 38,200 | 2,395 |
| 2007-07-02 | 2,400 | 2,405 | 2,390 | 2,395 | 62,100 | 2,395 |
| 2007-06-29 | 2,390 | 2,410 | 2,390 | 2,400 | 33,100 | 2,400 |
| 2007-06-28 | 2,390 | 2,400 | 2,380 | 2,385 | 40,000 | 2,385 |
| 2007-06-27 | 2,400 | 2,400 | 2,380 | 2,390 | 30,600 | 2,390 |
| 2007-06-26 | 2,445 | 2,445 | 2,380 | 2,395 | 42,700 | 2,395 |
| 2007-06-25 | 2,420 | 2,460 | 2,420 | 2,440 | 47,000 | 2,440 |
| 2007-06-22 | 2,475 | 2,490 | 2,455 | 2,460 | 38,000 | 2,460 |
| 2007-06-21 | 2,470 | 2,505 | 2,465 | 2,485 | 37,100 | 2,485 |
| 2007-06-20 | 2,490 | 2,505 | 2,460 | 2,505 | 56,600 | 2,505 |
| 2007-06-19 | 2,585 | 2,585 | 2,510 | 2,515 | 28,000 | 2,515 |
| 2007-06-18 | 2,540 | 2,575 | 2,530 | 2,565 | 54,700 | 2,565 |
| 2007-06-15 | 2,540 | 2,565 | 2,515 | 2,525 | 30,200 | 2,525 |
| 2007-06-14 | 2,495 | 2,510 | 2,485 | 2,500 | 16,400 | 2,500 |
| 2007-06-13 | 2,460 | 2,465 | 2,430 | 2,455 | 57,200 | 2,455 |
| 2007-06-12 | 2,530 | 2,535 | 2,490 | 2,500 | 22,000 | 2,500 |
| 2007-06-11 | 2,540 | 2,545 | 2,520 | 2,525 | 21,800 | 2,525 |
| 2007-06-08 | 2,495 | 2,520 | 2,475 | 2,510 | 45,600 | 2,510 |
| 2007-06-07 | 2,570 | 2,575 | 2,490 | 2,525 | 93,600 | 2,525 |
| 2007-06-06 | 2,555 | 2,595 | 2,520 | 2,595 | 60,700 | 2,595 |
| 2007-06-05 | 2,595 | 2,595 | 2,565 | 2,585 | 17,700 | 2,585 |
| 2007-06-04 | 2,620 | 2,635 | 2,570 | 2,595 | 34,200 | 2,595 |
| 2007-06-01 | 2,585 | 2,645 | 2,520 | 2,635 | 84,800 | 2,635 |
| 2007-05-31 | 2,555 | 2,610 | 2,520 | 2,580 | 192,700 | 2,580 |
| 2007-05-30 | 2,560 | 2,585 | 2,475 | 2,515 | 89,900 | 2,515 |
| 2007-05-29 | 2,530 | 2,615 | 2,530 | 2,605 | 64,600 | 2,605 |
| 2007-05-28 | 2,530 | 2,575 | 2,520 | 2,575 | 86,800 | 2,575 |
| 2007-05-25 | 2,425 | 2,490 | 2,365 | 2,490 | 70,300 | 2,490 |
| 2007-05-24 | 2,405 | 2,430 | 2,375 | 2,425 | 44,200 | 2,425 |
| 2007-05-23 | 2,300 | 2,370 | 2,295 | 2,365 | 38,500 | 2,365 |
| 2007-05-22 | 2,310 | 2,315 | 2,265 | 2,300 | 41,800 | 2,300 |
| 2007-05-21 | 2,345 | 2,360 | 2,295 | 2,325 | 37,000 | 2,325 |
| 2007-05-18 | 2,355 | 2,380 | 2,345 | 2,355 | 21,800 | 2,355 |
| 2007-05-17 | 2,360 | 2,370 | 2,350 | 2,350 | 30,900 | 2,350 |
| 2007-05-16 | 2,395 | 2,395 | 2,325 | 2,350 | 42,800 | 2,350 |
| 2007-05-15 | 2,380 | 2,395 | 2,360 | 2,390 | 60,100 | 2,390 |
| 2007-05-14 | 2,445 | 2,445 | 2,360 | 2,380 | 79,400 | 2,380 |
| 2007-05-11 | 2,600 | 2,605 | 2,280 | 2,465 | 82,900 | 2,465 |
| 2007-05-10 | 2,595 | 2,600 | 2,585 | 2,600 | 31,000 | 2,600 |
| 2007-05-09 | 2,570 | 2,590 | 2,565 | 2,585 | 26,600 | 2,585 |
| 2007-05-08 | 2,565 | 2,600 | 2,565 | 2,580 | 31,400 | 2,580 |
| 2007-05-07 | 2,550 | 2,565 | 2,545 | 2,560 | 22,400 | 2,560 |
| 2007-05-02 | 2,560 | 2,560 | 2,525 | 2,535 | 29,500 | 2,535 |
| 2007-05-01 | 2,550 | 2,555 | 2,540 | 2,555 | 22,200 | 2,555 |
| 2007-04-27 | 2,535 | 2,550 | 2,520 | 2,550 | 21,500 | 2,550 |
| 2007-04-26 | 2,535 | 2,550 | 2,525 | 2,545 | 22,500 | 2,545 |
| 2007-04-25 | 2,500 | 2,530 | 2,485 | 2,530 | 34,700 | 2,530 |
| 2007-04-24 | 2,475 | 2,480 | 2,460 | 2,480 | 31,200 | 2,480 |
| 2007-04-23 | 2,500 | 2,500 | 2,470 | 2,480 | 35,400 | 2,480 |
| 2007-04-20 | 2,455 | 2,490 | 2,455 | 2,470 | 34,100 | 2,470 |
| 2007-04-19 | 2,510 | 2,530 | 2,465 | 2,480 | 52,800 | 2,480 |
| 2007-04-18 | 2,505 | 2,515 | 2,485 | 2,510 | 28,500 | 2,510 |
| 2007-04-17 | 2,520 | 2,535 | 2,495 | 2,495 | 41,600 | 2,495 |
| 2007-04-16 | 2,470 | 2,530 | 2,470 | 2,500 | 56,200 | 2,500 |
| 2007-04-13 | 2,465 | 2,475 | 2,440 | 2,445 | 25,900 | 2,445 |
| 2007-04-12 | 2,480 | 2,485 | 2,460 | 2,470 | 28,800 | 2,470 |
| 2007-04-11 | 2,490 | 2,510 | 2,485 | 2,500 | 33,800 | 2,500 |
| 2007-04-10 | 2,450 | 2,495 | 2,450 | 2,490 | 49,300 | 2,490 |
| 2007-04-09 | 2,415 | 2,475 | 2,415 | 2,470 | 53,400 | 2,470 |
| 2007-04-06 | 2,450 | 2,450 | 2,435 | 2,435 | 14,000 | 2,435 |
| 2007-04-05 | 2,450 | 2,455 | 2,430 | 2,450 | 18,500 | 2,450 |
| 2007-04-04 | 2,405 | 2,460 | 2,405 | 2,450 | 48,900 | 2,450 |
| 2007-04-03 | 2,345 | 2,400 | 2,345 | 2,390 | 41,100 | 2,390 |
| 2007-04-02 | 2,380 | 2,390 | 2,340 | 2,340 | 43,800 | 2,340 |
| 2007-03-30 | 2,385 | 2,420 | 2,360 | 2,380 | 49,900 | 2,380 |
| 2007-03-29 | 2,400 | 2,410 | 2,380 | 2,400 | 14,200 | 2,400 |
| 2007-03-28 | 2,405 | 2,420 | 2,385 | 2,400 | 21,000 | 2,400 |
| 2007-03-27 | 2,450 | 2,470 | 2,410 | 2,420 | 20,800 | 2,420 |
| 2007-03-26 | 2,460 | 2,465 | 2,435 | 2,450 | 20,800 | 2,450 |
| 2007-03-23 | 2,450 | 2,460 | 2,435 | 2,450 | 25,300 | 2,450 |
| 2007-03-22 | 2,435 | 2,460 | 2,430 | 2,435 | 37,400 | 2,435 |
| 2007-03-20 | 2,380 | 2,410 | 2,380 | 2,400 | 21,900 | 2,400 |
| 2007-03-19 | 2,365 | 2,380 | 2,350 | 2,365 | 31,800 | 2,365 |
| 2007-03-16 | 2,420 | 2,425 | 2,375 | 2,380 | 27,700 | 2,380 |
| 2007-03-15 | 2,365 | 2,425 | 2,365 | 2,410 | 27,700 | 2,410 |
| 2007-03-14 | 2,410 | 2,415 | 2,350 | 2,350 | 42,500 | 2,350 |
| 2007-03-13 | 2,470 | 2,475 | 2,435 | 2,435 | 38,700 | 2,435 |
| 2007-03-12 | 2,435 | 2,450 | 2,420 | 2,440 | 34,800 | 2,440 |
| 2007-03-09 | 2,400 | 2,420 | 2,400 | 2,400 | 58,700 | 2,400 |
| 2007-03-08 | 2,370 | 2,415 | 2,370 | 2,410 | 45,200 | 2,410 |
| 2007-03-07 | 2,385 | 2,395 | 2,355 | 2,365 | 42,500 | 2,365 |
| 2007-03-06 | 2,310 | 2,360 | 2,310 | 2,350 | 75,400 | 2,350 |
| 2007-03-05 | 2,400 | 2,415 | 2,335 | 2,345 | 69,400 | 2,345 |
| 2007-03-02 | 2,445 | 2,460 | 2,420 | 2,435 | 47,600 | 2,435 |
| 2007-03-01 | 2,480 | 2,480 | 2,400 | 2,440 | 82,300 | 2,440 |
| 2007-02-28 | 2,360 | 2,425 | 2,300 | 2,410 | 89,600 | 2,410 |
| 2007-02-27 | 2,505 | 2,510 | 2,470 | 2,495 | 58,500 | 2,495 |
| 2007-02-26 | 2,465 | 2,535 | 2,465 | 2,485 | 110,700 | 2,485 |
| 2007-02-23 | 2,445 | 2,455 | 2,415 | 2,425 | 57,300 | 2,425 |
| 2007-02-22 | 2,425 | 2,435 | 2,405 | 2,435 | 78,400 | 2,435 |
| 2007-02-21 | 2,470 | 2,470 | 2,415 | 2,425 | 95,700 | 2,425 |
| 2007-02-20 | 2,450 | 2,455 | 2,435 | 2,445 | 77,600 | 2,445 |
| 2007-02-19 | 2,430 | 2,430 | 2,405 | 2,420 | 40,500 | 2,420 |
| 2007-02-16 | 2,400 | 2,415 | 2,400 | 2,405 | 72,400 | 2,405 |
| 2007-02-15 | 2,400 | 2,405 | 2,370 | 2,390 | 69,400 | 2,390 |
| 2007-02-14 | 2,425 | 2,425 | 2,390 | 2,405 | 88,500 | 2,405 |
| 2007-02-13 | 2,460 | 2,495 | 2,390 | 2,400 | 118,800 | 2,400 |
| 2007-02-09 | 2,405 | 2,455 | 2,405 | 2,445 | 162,800 | 2,445 |
| 2007-02-08 | 2,590 | 2,650 | 2,425 | 2,470 | 164,000 | 2,470 |
| 2007-02-07 | 2,615 | 2,620 | 2,565 | 2,575 | 30,600 | 2,575 |
| 2007-02-06 | 2,620 | 2,635 | 2,605 | 2,615 | 15,000 | 2,615 |
| 2007-02-05 | 2,665 | 2,665 | 2,600 | 2,605 | 39,900 | 2,605 |
| 2007-02-02 | 2,665 | 2,685 | 2,650 | 2,650 | 15,100 | 2,650 |
| 2007-02-01 | 2,600 | 2,635 | 2,600 | 2,630 | 26,200 | 2,630 |
| 2007-01-31 | 2,655 | 2,660 | 2,580 | 2,605 | 57,500 | 2,605 |
| 2007-01-30 | 2,620 | 2,690 | 2,620 | 2,650 | 55,400 | 2,650 |
| 2007-01-29 | 2,650 | 2,650 | 2,610 | 2,620 | 38,100 | 2,620 |
| 2007-01-26 | 2,675 | 2,695 | 2,650 | 2,650 | 48,000 | 2,650 |
| 2007-01-25 | 2,725 | 2,725 | 2,670 | 2,675 | 75,100 | 2,675 |
| 2007-01-24 | 2,725 | 2,725 | 2,680 | 2,725 | 131,200 | 2,725 |
| 2007-01-23 | 2,770 | 2,775 | 2,730 | 2,730 | 43,100 | 2,730 |
| 2007-01-22 | 2,790 | 2,820 | 2,760 | 2,770 | 66,700 | 2,770 |
| 2007-01-19 | 2,710 | 2,750 | 2,700 | 2,750 | 91,500 | 2,750 |
| 2007-01-18 | 2,670 | 2,680 | 2,650 | 2,655 | 36,000 | 2,655 |
| 2007-01-17 | 2,710 | 2,710 | 2,655 | 2,675 | 28,400 | 2,675 |
| 2007-01-16 | 2,715 | 2,735 | 2,705 | 2,715 | 27,900 | 2,715 |
| 2007-01-15 | 2,730 | 2,740 | 2,700 | 2,730 | 14,700 | 2,730 |
| 2007-01-12 | 2,665 | 2,700 | 2,635 | 2,690 | 19,100 | 2,690 |
| 2007-01-11 | 2,670 | 2,710 | 2,670 | 2,690 | 13,500 | 2,690 |
| 2007-01-10 | 2,725 | 2,730 | 2,670 | 2,700 | 15,100 | 2,700 |
| 2007-01-09 | 2,740 | 2,745 | 2,705 | 2,730 | 17,300 | 2,730 |
| 2007-01-05 | 2,800 | 2,810 | 2,740 | 2,740 | 9,400 | 2,740 |
| 2007-01-04 | 2,780 | 2,790 | 2,780 | 2,780 | 4,800 | 2,780 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
