5909 (株)コロナ 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 | 1,456 | 1,457 | 1,430 | 1,430 | 10,100 | 1,430 |
| 2007-12-27 | 1,560 | 1,560 | 1,442 | 1,456 | 19,400 | 1,456 |
| 2007-12-26 | 1,436 | 1,523 | 1,420 | 1,523 | 10,200 | 1,523 |
| 2007-12-25 | 1,442 | 1,479 | 1,414 | 1,416 | 16,200 | 1,416 |
| 2007-12-21 | 1,390 | 1,403 | 1,380 | 1,399 | 21,300 | 1,399 |
| 2007-12-20 | 1,424 | 1,425 | 1,387 | 1,390 | 14,300 | 1,390 |
| 2007-12-19 | 1,424 | 1,438 | 1,400 | 1,400 | 25,100 | 1,400 |
| 2007-12-18 | 1,456 | 1,460 | 1,415 | 1,420 | 25,900 | 1,420 |
| 2007-12-17 | 1,460 | 1,485 | 1,455 | 1,456 | 13,800 | 1,456 |
| 2007-12-14 | 1,505 | 1,522 | 1,488 | 1,491 | 24,600 | 1,491 |
| 2007-12-13 | 1,535 | 1,558 | 1,505 | 1,505 | 27,900 | 1,505 |
| 2007-12-12 | 1,511 | 1,560 | 1,510 | 1,533 | 36,400 | 1,533 |
| 2007-12-11 | 1,660 | 1,675 | 1,560 | 1,570 | 31,000 | 1,570 |
| 2007-12-10 | 1,651 | 1,682 | 1,650 | 1,655 | 18,000 | 1,655 |
| 2007-12-07 | 1,730 | 1,730 | 1,640 | 1,649 | 32,100 | 1,649 |
| 2007-12-06 | 1,574 | 1,590 | 1,550 | 1,579 | 25,800 | 1,579 |
| 2007-12-05 | 1,559 | 1,572 | 1,540 | 1,571 | 18,200 | 1,571 |
| 2007-12-04 | 1,594 | 1,612 | 1,536 | 1,589 | 50,200 | 1,589 |
| 2007-12-03 | 1,570 | 1,595 | 1,570 | 1,594 | 23,900 | 1,594 |
| 2007-11-30 | 1,558 | 1,558 | 1,530 | 1,540 | 19,500 | 1,540 |
| 2007-11-29 | 1,549 | 1,577 | 1,530 | 1,557 | 27,100 | 1,557 |
| 2007-11-28 | 1,510 | 1,542 | 1,509 | 1,528 | 18,400 | 1,528 |
| 2007-11-27 | 1,459 | 1,509 | 1,440 | 1,508 | 17,800 | 1,508 |
| 2007-11-26 | 1,432 | 1,480 | 1,432 | 1,463 | 31,500 | 1,463 |
| 2007-11-22 | 1,440 | 1,500 | 1,430 | 1,449 | 43,200 | 1,449 |
| 2007-11-21 | 1,418 | 1,455 | 1,418 | 1,442 | 17,600 | 1,442 |
| 2007-11-20 | 1,436 | 1,436 | 1,400 | 1,414 | 22,700 | 1,414 |
| 2007-11-19 | 1,407 | 1,418 | 1,395 | 1,396 | 17,800 | 1,396 |
| 2007-11-16 | 1,436 | 1,436 | 1,400 | 1,405 | 16,400 | 1,405 |
| 2007-11-15 | 1,460 | 1,460 | 1,406 | 1,434 | 18,600 | 1,434 |
| 2007-11-14 | 1,452 | 1,455 | 1,406 | 1,421 | 20,500 | 1,421 |
| 2007-11-13 | 1,390 | 1,417 | 1,390 | 1,411 | 18,100 | 1,411 |
| 2007-11-12 | 1,430 | 1,440 | 1,390 | 1,403 | 14,900 | 1,403 |
| 2007-11-09 | 1,448 | 1,460 | 1,431 | 1,433 | 10,400 | 1,433 |
| 2007-11-08 | 1,449 | 1,450 | 1,420 | 1,421 | 12,700 | 1,421 |
| 2007-11-07 | 1,480 | 1,500 | 1,459 | 1,462 | 14,600 | 1,462 |
| 2007-11-06 | 1,420 | 1,494 | 1,420 | 1,490 | 16,100 | 1,490 |
| 2007-11-05 | 1,451 | 1,451 | 1,410 | 1,413 | 10,900 | 1,413 |
| 2007-11-02 | 1,450 | 1,450 | 1,427 | 1,431 | 11,000 | 1,431 |
| 2007-11-01 | 1,463 | 1,500 | 1,421 | 1,430 | 12,700 | 1,430 |
| 2007-10-31 | 1,510 | 1,520 | 1,430 | 1,463 | 20,200 | 1,463 |
| 2007-10-30 | 1,376 | 1,495 | 1,373 | 1,481 | 53,400 | 1,481 |
| 2007-10-29 | 1,392 | 1,393 | 1,371 | 1,385 | 41,900 | 1,385 |
| 2007-10-26 | 1,384 | 1,390 | 1,366 | 1,380 | 28,800 | 1,380 |
| 2007-10-25 | 1,432 | 1,432 | 1,375 | 1,385 | 29,800 | 1,385 |
| 2007-10-24 | 1,496 | 1,496 | 1,440 | 1,443 | 18,300 | 1,443 |
| 2007-10-23 | 1,509 | 1,538 | 1,480 | 1,490 | 17,100 | 1,490 |
| 2007-10-22 | 1,470 | 1,470 | 1,440 | 1,441 | 33,700 | 1,441 |
| 2007-10-19 | 1,555 | 1,555 | 1,495 | 1,498 | 39,700 | 1,498 |
| 2007-10-18 | 1,521 | 1,577 | 1,521 | 1,554 | 15,000 | 1,554 |
| 2007-10-17 | 1,571 | 1,572 | 1,501 | 1,515 | 21,500 | 1,515 |
| 2007-10-16 | 1,600 | 1,604 | 1,585 | 1,585 | 14,200 | 1,585 |
| 2007-10-15 | 1,609 | 1,618 | 1,600 | 1,604 | 14,500 | 1,604 |
| 2007-10-12 | 1,640 | 1,648 | 1,608 | 1,608 | 16,300 | 1,608 |
| 2007-10-11 | 1,620 | 1,662 | 1,611 | 1,640 | 19,300 | 1,640 |
| 2007-10-10 | 1,660 | 1,660 | 1,647 | 1,647 | 12,600 | 1,647 |
| 2007-10-09 | 1,653 | 1,661 | 1,639 | 1,644 | 12,100 | 1,644 |
| 2007-10-05 | 1,660 | 1,660 | 1,648 | 1,653 | 14,400 | 1,653 |
| 2007-10-04 | 1,680 | 1,692 | 1,650 | 1,665 | 19,300 | 1,665 |
| 2007-10-03 | 1,710 | 1,710 | 1,686 | 1,692 | 13,600 | 1,692 |
| 2007-10-02 | 1,718 | 1,718 | 1,670 | 1,695 | 18,500 | 1,695 |
| 2007-10-01 | 1,757 | 1,757 | 1,709 | 1,728 | 7,500 | 1,728 |
| 2007-09-28 | 1,797 | 1,797 | 1,756 | 1,756 | 3,900 | 1,756 |
| 2007-09-27 | 1,754 | 1,796 | 1,752 | 1,796 | 9,400 | 1,796 |
| 2007-09-26 | 1,702 | 1,747 | 1,702 | 1,738 | 5,800 | 1,738 |
| 2007-09-25 | 1,700 | 1,706 | 1,693 | 1,702 | 6,600 | 1,702 |
| 2007-09-21 | 1,702 | 1,718 | 1,687 | 1,709 | 8,500 | 1,709 |
| 2007-09-20 | 1,730 | 1,731 | 1,695 | 1,720 | 11,700 | 1,720 |
| 2007-09-19 | 1,653 | 1,700 | 1,652 | 1,700 | 6,400 | 1,700 |
| 2007-09-18 | 1,707 | 1,708 | 1,675 | 1,675 | 6,400 | 1,675 |
| 2007-09-14 | 1,701 | 1,722 | 1,701 | 1,707 | 15,000 | 1,707 |
| 2007-09-13 | 1,724 | 1,724 | 1,709 | 1,718 | 5,600 | 1,718 |
| 2007-09-12 | 1,741 | 1,741 | 1,710 | 1,724 | 4,500 | 1,724 |
| 2007-09-11 | 1,700 | 1,726 | 1,690 | 1,711 | 5,300 | 1,711 |
| 2007-09-10 | 1,668 | 1,750 | 1,661 | 1,738 | 7,900 | 1,738 |
| 2007-09-07 | 1,725 | 1,729 | 1,690 | 1,709 | 5,700 | 1,709 |
| 2007-09-06 | 1,732 | 1,752 | 1,720 | 1,726 | 5,700 | 1,726 |
| 2007-09-05 | 1,776 | 1,776 | 1,741 | 1,743 | 15,000 | 1,743 |
| 2007-09-04 | 1,785 | 1,790 | 1,772 | 1,776 | 12,900 | 1,776 |
| 2007-09-03 | 1,799 | 1,799 | 1,788 | 1,797 | 3,500 | 1,797 |
| 2007-08-31 | 1,788 | 1,800 | 1,778 | 1,800 | 7,500 | 1,800 |
| 2007-08-30 | 1,800 | 1,810 | 1,781 | 1,788 | 6,000 | 1,788 |
| 2007-08-29 | 1,785 | 1,798 | 1,768 | 1,792 | 4,400 | 1,792 |
| 2007-08-28 | 1,850 | 1,850 | 1,800 | 1,815 | 6,400 | 1,815 |
| 2007-08-27 | 1,849 | 1,854 | 1,833 | 1,850 | 6,700 | 1,850 |
| 2007-08-24 | 1,805 | 1,819 | 1,801 | 1,819 | 6,300 | 1,819 |
| 2007-08-23 | 1,799 | 1,816 | 1,792 | 1,805 | 7,500 | 1,805 |
| 2007-08-22 | 1,795 | 1,795 | 1,775 | 1,790 | 7,100 | 1,790 |
| 2007-08-21 | 1,727 | 1,769 | 1,727 | 1,765 | 5,800 | 1,765 |
| 2007-08-20 | 1,753 | 1,765 | 1,726 | 1,726 | 6,300 | 1,726 |
| 2007-08-17 | 1,813 | 1,813 | 1,720 | 1,720 | 18,900 | 1,720 |
| 2007-08-16 | 1,885 | 1,886 | 1,819 | 1,857 | 5,400 | 1,857 |
| 2007-08-15 | 1,911 | 1,911 | 1,891 | 1,891 | 5,500 | 1,891 |
| 2007-08-14 | 1,895 | 1,910 | 1,891 | 1,910 | 3,900 | 1,910 |
| 2007-08-13 | 1,886 | 1,917 | 1,886 | 1,897 | 2,900 | 1,897 |
| 2007-08-10 | 1,895 | 1,902 | 1,880 | 1,884 | 9,500 | 1,884 |
| 2007-08-09 | 1,921 | 1,923 | 1,891 | 1,903 | 15,500 | 1,903 |
| 2007-08-08 | 1,895 | 1,919 | 1,893 | 1,903 | 5,800 | 1,903 |
| 2007-08-07 | 1,899 | 1,905 | 1,892 | 1,896 | 8,100 | 1,896 |
| 2007-08-06 | 1,911 | 1,915 | 1,904 | 1,912 | 3,800 | 1,912 |
| 2007-08-03 | 1,910 | 1,911 | 1,892 | 1,907 | 6,900 | 1,907 |
| 2007-08-02 | 1,902 | 1,928 | 1,880 | 1,905 | 8,800 | 1,905 |
| 2007-08-01 | 1,911 | 1,920 | 1,906 | 1,906 | 6,000 | 1,906 |
| 2007-07-31 | 1,914 | 1,918 | 1,906 | 1,918 | 7,100 | 1,918 |
| 2007-07-30 | 1,920 | 1,920 | 1,903 | 1,911 | 4,100 | 1,911 |
| 2007-07-27 | 1,931 | 1,952 | 1,923 | 1,923 | 8,800 | 1,923 |
| 2007-07-26 | 1,953 | 1,954 | 1,920 | 1,953 | 11,300 | 1,953 |
| 2007-07-25 | 1,951 | 1,977 | 1,949 | 1,953 | 3,500 | 1,953 |
| 2007-07-24 | 1,983 | 1,983 | 1,956 | 1,961 | 5,100 | 1,961 |
| 2007-07-23 | 1,963 | 1,965 | 1,953 | 1,955 | 3,700 | 1,955 |
| 2007-07-20 | 1,989 | 1,989 | 1,963 | 1,977 | 3,100 | 1,977 |
| 2007-07-19 | 1,964 | 1,990 | 1,964 | 1,980 | 2,600 | 1,980 |
| 2007-07-18 | 2,005 | 2,005 | 1,965 | 1,970 | 3,700 | 1,970 |
| 2007-07-17 | 2,005 | 2,005 | 1,993 | 2,005 | 3,800 | 2,005 |
| 2007-07-13 | 2,030 | 2,030 | 2,000 | 2,020 | 3,100 | 2,020 |
| 2007-07-12 | 2,015 | 2,020 | 1,990 | 1,993 | 2,200 | 1,993 |
| 2007-07-11 | 2,000 | 2,005 | 1,990 | 1,996 | 3,600 | 1,996 |
| 2007-07-10 | 2,020 | 2,040 | 2,015 | 2,025 | 3,900 | 2,025 |
| 2007-07-09 | 2,065 | 2,075 | 2,040 | 2,045 | 2,700 | 2,045 |
| 2007-07-06 | 2,080 | 2,090 | 2,030 | 2,055 | 24,700 | 2,055 |
| 2007-07-05 | 1,972 | 2,030 | 1,972 | 2,030 | 6,700 | 2,030 |
| 2007-07-04 | 2,000 | 2,010 | 1,993 | 1,993 | 14,000 | 1,993 |
| 2007-07-03 | 1,970 | 1,988 | 1,960 | 1,988 | 9,600 | 1,988 |
| 2007-07-02 | 1,959 | 1,975 | 1,958 | 1,971 | 8,600 | 1,971 |
| 2007-06-29 | 1,950 | 1,960 | 1,941 | 1,959 | 12,900 | 1,959 |
| 2007-06-28 | 1,942 | 1,945 | 1,929 | 1,945 | 22,700 | 1,945 |
| 2007-06-27 | 1,955 | 1,955 | 1,913 | 1,919 | 22,800 | 1,919 |
| 2007-06-26 | 1,945 | 1,951 | 1,930 | 1,945 | 11,700 | 1,945 |
| 2007-06-25 | 1,944 | 1,949 | 1,925 | 1,934 | 8,700 | 1,934 |
| 2007-06-22 | 1,959 | 1,962 | 1,934 | 1,939 | 10,000 | 1,939 |
| 2007-06-21 | 1,926 | 1,958 | 1,925 | 1,958 | 5,400 | 1,958 |
| 2007-06-20 | 1,930 | 1,932 | 1,922 | 1,926 | 6,100 | 1,926 |
| 2007-06-19 | 1,912 | 1,934 | 1,912 | 1,929 | 12,400 | 1,929 |
| 2007-06-18 | 1,930 | 1,937 | 1,926 | 1,937 | 8,400 | 1,937 |
| 2007-06-15 | 1,928 | 1,930 | 1,917 | 1,925 | 8,700 | 1,925 |
| 2007-06-14 | 1,912 | 1,929 | 1,910 | 1,927 | 7,800 | 1,927 |
| 2007-06-13 | 1,906 | 1,928 | 1,906 | 1,914 | 5,400 | 1,914 |
| 2007-06-12 | 1,965 | 1,965 | 1,929 | 1,932 | 14,200 | 1,932 |
| 2007-06-11 | 1,968 | 1,969 | 1,953 | 1,959 | 6,000 | 1,959 |
| 2007-06-08 | 1,955 | 1,967 | 1,950 | 1,955 | 30,200 | 1,955 |
| 2007-06-07 | 1,999 | 1,999 | 1,968 | 1,990 | 4,600 | 1,990 |
| 2007-06-06 | 1,977 | 1,979 | 1,968 | 1,968 | 1,600 | 1,968 |
| 2007-06-05 | 1,975 | 1,978 | 1,963 | 1,978 | 12,500 | 1,978 |
| 2007-06-04 | 1,975 | 1,979 | 1,961 | 1,974 | 2,600 | 1,974 |
| 2007-06-01 | 1,979 | 1,979 | 1,955 | 1,955 | 9,600 | 1,955 |
| 2007-05-31 | 1,967 | 1,967 | 1,948 | 1,960 | 7,600 | 1,960 |
| 2007-05-30 | 1,971 | 1,982 | 1,936 | 1,945 | 23,700 | 1,945 |
| 2007-05-29 | 1,961 | 1,978 | 1,958 | 1,971 | 4,500 | 1,971 |
| 2007-05-28 | 1,956 | 1,969 | 1,956 | 1,961 | 4,500 | 1,961 |
| 2007-05-25 | 2,000 | 2,000 | 1,967 | 1,974 | 9,300 | 1,974 |
| 2007-05-24 | 2,000 | 2,000 | 1,981 | 1,997 | 6,100 | 1,997 |
| 2007-05-23 | 2,005 | 2,010 | 1,998 | 2,010 | 3,300 | 2,010 |
| 2007-05-22 | 2,000 | 2,015 | 1,989 | 2,010 | 5,800 | 2,010 |
| 2007-05-21 | 1,963 | 2,000 | 1,961 | 1,999 | 5,600 | 1,999 |
| 2007-05-18 | 1,997 | 2,005 | 1,981 | 1,992 | 4,900 | 1,992 |
| 2007-05-17 | 2,015 | 2,020 | 1,990 | 1,997 | 9,400 | 1,997 |
| 2007-05-16 | 2,035 | 2,035 | 2,010 | 2,015 | 3,600 | 2,015 |
| 2007-05-15 | 2,050 | 2,055 | 2,005 | 2,030 | 5,000 | 2,030 |
| 2007-05-14 | 2,010 | 2,090 | 2,010 | 2,080 | 9,700 | 2,080 |
| 2007-05-11 | 2,040 | 2,040 | 2,005 | 2,020 | 5,100 | 2,020 |
| 2007-05-10 | 2,075 | 2,090 | 2,060 | 2,065 | 2,400 | 2,065 |
| 2007-05-09 | 2,075 | 2,085 | 2,060 | 2,080 | 5,900 | 2,080 |
| 2007-05-08 | 2,065 | 2,070 | 2,055 | 2,070 | 6,900 | 2,070 |
| 2007-05-07 | 2,040 | 2,060 | 2,015 | 2,060 | 7,400 | 2,060 |
| 2007-05-02 | 1,980 | 2,040 | 1,980 | 2,030 | 5,600 | 2,030 |
| 2007-05-01 | 2,090 | 2,090 | 1,921 | 1,979 | 6,600 | 1,979 |
| 2007-04-27 | 2,025 | 2,030 | 1,990 | 2,030 | 9,200 | 2,030 |
| 2007-04-26 | 1,990 | 2,020 | 1,990 | 2,020 | 10,000 | 2,020 |
| 2007-04-25 | 1,988 | 1,998 | 1,951 | 1,970 | 6,300 | 1,970 |
| 2007-04-24 | 2,000 | 2,000 | 1,920 | 1,992 | 10,800 | 1,992 |
| 2007-04-23 | 1,980 | 1,982 | 1,922 | 1,949 | 10,900 | 1,949 |
| 2007-04-20 | 1,937 | 1,950 | 1,931 | 1,950 | 10,700 | 1,950 |
| 2007-04-19 | 1,967 | 1,967 | 1,938 | 1,941 | 10,100 | 1,941 |
| 2007-04-18 | 1,975 | 1,979 | 1,951 | 1,967 | 3,700 | 1,967 |
| 2007-04-17 | 1,991 | 1,991 | 1,955 | 1,955 | 5,700 | 1,955 |
| 2007-04-16 | 1,979 | 2,005 | 1,978 | 1,991 | 6,300 | 1,991 |
| 2007-04-13 | 1,970 | 1,975 | 1,955 | 1,955 | 9,300 | 1,955 |
| 2007-04-12 | 1,988 | 1,988 | 1,972 | 1,973 | 8,300 | 1,973 |
| 2007-04-11 | 2,020 | 2,020 | 1,985 | 1,986 | 7,800 | 1,986 |
| 2007-04-10 | 2,005 | 2,010 | 2,000 | 2,010 | 3,000 | 2,010 |
| 2007-04-09 | 1,994 | 2,030 | 1,994 | 2,030 | 5,600 | 2,030 |
| 2007-04-06 | 1,967 | 1,990 | 1,967 | 1,976 | 7,500 | 1,976 |
| 2007-04-05 | 1,996 | 1,996 | 1,963 | 1,965 | 5,000 | 1,965 |
| 2007-04-04 | 1,988 | 1,999 | 1,972 | 1,997 | 3,600 | 1,997 |
| 2007-04-03 | 1,976 | 1,990 | 1,970 | 1,970 | 4,100 | 1,970 |
| 2007-04-02 | 2,020 | 2,020 | 1,971 | 1,971 | 7,700 | 1,971 |
| 2007-03-30 | 2,020 | 2,045 | 2,000 | 2,020 | 4,500 | 2,020 |
| 2007-03-29 | 2,010 | 2,060 | 2,000 | 2,015 | 10,700 | 2,015 |
| 2007-03-28 | 2,040 | 2,040 | 2,000 | 2,010 | 7,900 | 2,010 |
| 2007-03-27 | 2,055 | 2,055 | 2,005 | 2,005 | 5,100 | 2,005 |
| 2007-03-26 | 2,045 | 2,045 | 2,010 | 2,020 | 12,600 | 2,020 |
| 2007-03-23 | 2,060 | 2,065 | 2,035 | 2,035 | 11,300 | 2,035 |
| 2007-03-22 | 2,035 | 2,070 | 2,035 | 2,050 | 8,500 | 2,050 |
| 2007-03-20 | 2,050 | 2,075 | 2,045 | 2,045 | 3,500 | 2,045 |
| 2007-03-19 | 2,010 | 2,050 | 2,010 | 2,025 | 4,400 | 2,025 |
| 2007-03-16 | 2,015 | 2,035 | 2,005 | 2,010 | 5,600 | 2,010 |
| 2007-03-15 | 2,005 | 2,020 | 2,005 | 2,005 | 5,400 | 2,005 |
| 2007-03-14 | 2,040 | 2,050 | 2,005 | 2,005 | 8,900 | 2,005 |
| 2007-03-13 | 2,065 | 2,070 | 2,040 | 2,040 | 1,600 | 2,040 |
| 2007-03-12 | 2,065 | 2,065 | 2,035 | 2,040 | 1,500 | 2,040 |
| 2007-03-09 | 2,000 | 2,040 | 2,000 | 2,035 | 14,000 | 2,035 |
| 2007-03-08 | 2,020 | 2,035 | 2,020 | 2,035 | 2,200 | 2,035 |
| 2007-03-07 | 2,010 | 2,035 | 2,000 | 2,015 | 9,300 | 2,015 |
| 2007-03-06 | 2,000 | 2,030 | 2,000 | 2,025 | 6,800 | 2,025 |
| 2007-03-05 | 2,065 | 2,070 | 2,015 | 2,015 | 8,000 | 2,015 |
| 2007-03-02 | 2,120 | 2,120 | 2,050 | 2,080 | 9,200 | 2,080 |
| 2007-03-01 | 2,130 | 2,130 | 2,070 | 2,095 | 14,000 | 2,095 |
| 2007-02-28 | 2,010 | 2,095 | 2,010 | 2,075 | 44,300 | 2,075 |
| 2007-02-27 | 2,195 | 2,210 | 2,170 | 2,210 | 10,100 | 2,210 |
| 2007-02-26 | 2,200 | 2,205 | 2,180 | 2,205 | 10,300 | 2,205 |
| 2007-02-23 | 2,185 | 2,190 | 2,160 | 2,190 | 12,400 | 2,190 |
| 2007-02-22 | 2,150 | 2,160 | 2,145 | 2,160 | 14,500 | 2,160 |
| 2007-02-21 | 2,135 | 2,145 | 2,130 | 2,140 | 8,600 | 2,140 |
| 2007-02-20 | 2,155 | 2,155 | 2,110 | 2,125 | 5,900 | 2,125 |
| 2007-02-19 | 2,170 | 2,170 | 2,100 | 2,155 | 15,600 | 2,155 |
| 2007-02-16 | 2,105 | 2,105 | 2,080 | 2,100 | 10,800 | 2,100 |
| 2007-02-15 | 2,075 | 2,095 | 2,075 | 2,095 | 9,500 | 2,095 |
| 2007-02-14 | 2,080 | 2,115 | 2,075 | 2,075 | 11,000 | 2,075 |
| 2007-02-13 | 2,100 | 2,100 | 2,080 | 2,090 | 7,000 | 2,090 |
| 2007-02-09 | 2,115 | 2,130 | 2,105 | 2,125 | 9,300 | 2,125 |
| 2007-02-08 | 2,105 | 2,120 | 2,075 | 2,075 | 4,600 | 2,075 |
| 2007-02-07 | 2,110 | 2,110 | 2,090 | 2,095 | 7,800 | 2,095 |
| 2007-02-06 | 2,095 | 2,145 | 2,095 | 2,125 | 6,800 | 2,125 |
| 2007-02-05 | 2,175 | 2,180 | 2,095 | 2,095 | 16,000 | 2,095 |
| 2007-02-02 | 2,215 | 2,215 | 2,180 | 2,185 | 3,600 | 2,185 |
| 2007-02-01 | 2,175 | 2,220 | 2,170 | 2,220 | 9,800 | 2,220 |
| 2007-01-31 | 2,200 | 2,200 | 2,165 | 2,165 | 5,900 | 2,165 |
| 2007-01-30 | 2,185 | 2,200 | 2,155 | 2,195 | 5,200 | 2,195 |
| 2007-01-29 | 2,160 | 2,190 | 2,160 | 2,185 | 4,800 | 2,185 |
| 2007-01-26 | 2,220 | 2,220 | 2,175 | 2,180 | 5,700 | 2,180 |
| 2007-01-25 | 2,215 | 2,215 | 2,185 | 2,215 | 8,500 | 2,215 |
| 2007-01-24 | 2,190 | 2,220 | 2,190 | 2,220 | 5,700 | 2,220 |
| 2007-01-23 | 2,220 | 2,220 | 2,180 | 2,190 | 5,600 | 2,190 |
| 2007-01-22 | 2,190 | 2,200 | 2,180 | 2,200 | 3,400 | 2,200 |
| 2007-01-19 | 2,225 | 2,225 | 2,180 | 2,200 | 2,700 | 2,200 |
| 2007-01-18 | 2,200 | 2,200 | 2,180 | 2,200 | 4,300 | 2,200 |
| 2007-01-17 | 2,200 | 2,210 | 2,185 | 2,200 | 1,800 | 2,200 |
| 2007-01-16 | 2,245 | 2,245 | 2,210 | 2,220 | 2,300 | 2,220 |
| 2007-01-15 | 2,205 | 2,255 | 2,205 | 2,255 | 6,200 | 2,255 |
| 2007-01-12 | 2,155 | 2,195 | 2,155 | 2,190 | 6,500 | 2,190 |
| 2007-01-11 | 2,195 | 2,200 | 2,150 | 2,150 | 6,600 | 2,150 |
| 2007-01-10 | 2,255 | 2,255 | 2,170 | 2,200 | 7,500 | 2,200 |
| 2007-01-09 | 2,210 | 2,250 | 2,210 | 2,250 | 13,100 | 2,250 |
| 2007-01-05 | 2,240 | 2,240 | 2,210 | 2,210 | 3,000 | 2,210 |
| 2007-01-04 | 2,240 | 2,250 | 2,200 | 2,250 | 3,100 | 2,250 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株
