5936 東洋シヤッター(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 | 1,206 | 1,206 | 1,187 | 1,187 | 7,400 | 1,187 |
| 2007-12-27 | 1,198 | 1,218 | 1,191 | 1,206 | 20,500 | 1,206 |
| 2007-12-26 | 1,185 | 1,196 | 1,185 | 1,196 | 10,600 | 1,196 |
| 2007-12-25 | 1,209 | 1,209 | 1,143 | 1,181 | 21,600 | 1,181 |
| 2007-12-21 | 1,121 | 1,139 | 1,119 | 1,137 | 33,700 | 1,137 |
| 2007-12-20 | 1,155 | 1,165 | 1,131 | 1,139 | 14,400 | 1,139 |
| 2007-12-19 | 1,185 | 1,187 | 1,160 | 1,163 | 12,400 | 1,163 |
| 2007-12-18 | 1,150 | 1,183 | 1,130 | 1,177 | 34,300 | 1,177 |
| 2007-12-17 | 1,238 | 1,238 | 1,190 | 1,190 | 15,900 | 1,190 |
| 2007-12-14 | 1,253 | 1,258 | 1,214 | 1,227 | 20,700 | 1,227 |
| 2007-12-13 | 1,263 | 1,274 | 1,227 | 1,233 | 18,400 | 1,233 |
| 2007-12-12 | 1,251 | 1,269 | 1,240 | 1,262 | 14,200 | 1,262 |
| 2007-12-11 | 1,275 | 1,275 | 1,256 | 1,268 | 15,800 | 1,268 |
| 2007-12-10 | 1,250 | 1,266 | 1,249 | 1,255 | 13,600 | 1,255 |
| 2007-12-07 | 1,266 | 1,266 | 1,245 | 1,265 | 26,700 | 1,265 |
| 2007-12-06 | 1,248 | 1,250 | 1,236 | 1,246 | 6,900 | 1,246 |
| 2007-12-05 | 1,249 | 1,254 | 1,229 | 1,247 | 15,400 | 1,247 |
| 2007-12-04 | 1,270 | 1,270 | 1,247 | 1,249 | 13,400 | 1,249 |
| 2007-12-03 | 1,270 | 1,281 | 1,256 | 1,268 | 18,200 | 1,268 |
| 2007-11-30 | 1,250 | 1,265 | 1,242 | 1,256 | 22,900 | 1,256 |
| 2007-11-29 | 1,205 | 1,242 | 1,205 | 1,242 | 20,200 | 1,242 |
| 2007-11-28 | 1,200 | 1,205 | 1,175 | 1,199 | 17,000 | 1,199 |
| 2007-11-27 | 1,138 | 1,188 | 1,138 | 1,182 | 16,100 | 1,182 |
| 2007-11-26 | 1,155 | 1,160 | 1,126 | 1,148 | 42,000 | 1,148 |
| 2007-11-22 | 1,150 | 1,198 | 1,150 | 1,162 | 19,600 | 1,162 |
| 2007-11-21 | 1,181 | 1,182 | 1,164 | 1,180 | 26,400 | 1,180 |
| 2007-11-20 | 1,152 | 1,208 | 1,124 | 1,190 | 35,500 | 1,190 |
| 2007-11-19 | 1,268 | 1,270 | 1,220 | 1,244 | 19,400 | 1,244 |
| 2007-11-16 | 1,275 | 1,280 | 1,260 | 1,277 | 10,100 | 1,277 |
| 2007-11-15 | 1,276 | 1,305 | 1,276 | 1,295 | 23,000 | 1,295 |
| 2007-11-14 | 1,320 | 1,322 | 1,300 | 1,316 | 16,700 | 1,316 |
| 2007-11-13 | 1,220 | 1,297 | 1,220 | 1,282 | 37,500 | 1,282 |
| 2007-11-12 | 1,305 | 1,305 | 1,249 | 1,260 | 30,300 | 1,260 |
| 2007-11-09 | 1,313 | 1,341 | 1,302 | 1,309 | 12,200 | 1,309 |
| 2007-11-08 | 1,350 | 1,350 | 1,312 | 1,323 | 20,100 | 1,323 |
| 2007-11-07 | 1,390 | 1,390 | 1,351 | 1,351 | 15,000 | 1,351 |
| 2007-11-06 | 1,361 | 1,397 | 1,357 | 1,390 | 28,200 | 1,390 |
| 2007-11-05 | 1,404 | 1,404 | 1,360 | 1,361 | 17,100 | 1,361 |
| 2007-11-02 | 1,404 | 1,423 | 1,388 | 1,399 | 13,600 | 1,399 |
| 2007-11-01 | 1,439 | 1,439 | 1,411 | 1,424 | 8,400 | 1,424 |
| 2007-10-31 | 1,460 | 1,460 | 1,430 | 1,441 | 9,500 | 1,441 |
| 2007-10-30 | 1,383 | 1,444 | 1,382 | 1,440 | 27,700 | 1,440 |
| 2007-10-29 | 1,381 | 1,393 | 1,380 | 1,390 | 17,000 | 1,390 |
| 2007-10-26 | 1,364 | 1,375 | 1,362 | 1,375 | 10,300 | 1,375 |
| 2007-10-25 | 1,392 | 1,392 | 1,363 | 1,363 | 17,000 | 1,363 |
| 2007-10-24 | 1,406 | 1,410 | 1,366 | 1,372 | 19,100 | 1,372 |
| 2007-10-23 | 1,399 | 1,413 | 1,385 | 1,402 | 10,100 | 1,402 |
| 2007-10-22 | 1,403 | 1,403 | 1,365 | 1,381 | 19,600 | 1,381 |
| 2007-10-19 | 1,443 | 1,444 | 1,421 | 1,421 | 10,400 | 1,421 |
| 2007-10-18 | 1,416 | 1,463 | 1,416 | 1,463 | 7,000 | 1,463 |
| 2007-10-17 | 1,460 | 1,460 | 1,416 | 1,416 | 16,900 | 1,416 |
| 2007-10-16 | 1,500 | 1,501 | 1,465 | 1,465 | 14,300 | 1,465 |
| 2007-10-15 | 1,510 | 1,512 | 1,499 | 1,501 | 9,600 | 1,501 |
| 2007-10-12 | 1,491 | 1,513 | 1,491 | 1,499 | 14,900 | 1,499 |
| 2007-10-11 | 1,502 | 1,523 | 1,483 | 1,489 | 45,800 | 1,489 |
| 2007-10-10 | 1,528 | 1,539 | 1,524 | 1,532 | 11,400 | 1,532 |
| 2007-10-09 | 1,519 | 1,539 | 1,513 | 1,527 | 18,100 | 1,527 |
| 2007-10-05 | 1,480 | 1,505 | 1,471 | 1,495 | 16,100 | 1,495 |
| 2007-10-04 | 1,471 | 1,484 | 1,464 | 1,484 | 21,600 | 1,484 |
| 2007-10-03 | 1,451 | 1,474 | 1,451 | 1,474 | 15,100 | 1,474 |
| 2007-10-02 | 1,448 | 1,479 | 1,448 | 1,463 | 8,900 | 1,463 |
| 2007-10-01 | 1,458 | 1,489 | 1,421 | 1,440 | 14,300 | 1,440 |
| 2007-09-28 | 1,498 | 1,498 | 1,445 | 1,455 | 25,400 | 1,455 |
| 2007-09-27 | 1,441 | 1,487 | 1,441 | 1,478 | 21,900 | 1,478 |
| 2007-09-26 | 1,413 | 1,435 | 1,396 | 1,434 | 14,800 | 1,434 |
| 2007-09-25 | 1,410 | 1,412 | 1,360 | 1,396 | 17,100 | 1,396 |
| 2007-09-21 | 1,380 | 1,395 | 1,380 | 1,383 | 15,300 | 1,383 |
| 2007-09-20 | 1,403 | 1,414 | 1,380 | 1,384 | 18,100 | 1,384 |
| 2007-09-19 | 1,400 | 1,410 | 1,366 | 1,401 | 13,000 | 1,401 |
| 2007-09-18 | 1,385 | 1,385 | 1,339 | 1,345 | 20,400 | 1,345 |
| 2007-09-14 | 1,370 | 1,385 | 1,360 | 1,385 | 22,700 | 1,385 |
| 2007-09-13 | 1,423 | 1,423 | 1,388 | 1,388 | 10,400 | 1,388 |
| 2007-09-12 | 1,443 | 1,457 | 1,410 | 1,412 | 11,500 | 1,412 |
| 2007-09-11 | 1,426 | 1,460 | 1,426 | 1,439 | 13,500 | 1,439 |
| 2007-09-10 | 1,455 | 1,459 | 1,420 | 1,435 | 16,600 | 1,435 |
| 2007-09-07 | 1,492 | 1,492 | 1,469 | 1,475 | 13,700 | 1,475 |
| 2007-09-06 | 1,456 | 1,483 | 1,452 | 1,460 | 15,500 | 1,460 |
| 2007-09-05 | 1,543 | 1,543 | 1,466 | 1,484 | 20,800 | 1,484 |
| 2007-09-04 | 1,541 | 1,544 | 1,530 | 1,536 | 8,300 | 1,536 |
| 2007-09-03 | 1,531 | 1,549 | 1,525 | 1,531 | 12,700 | 1,531 |
| 2007-08-31 | 1,520 | 1,520 | 1,505 | 1,518 | 12,200 | 1,518 |
| 2007-08-30 | 1,540 | 1,540 | 1,480 | 1,494 | 17,800 | 1,494 |
| 2007-08-29 | 1,465 | 1,486 | 1,463 | 1,485 | 14,700 | 1,485 |
| 2007-08-28 | 1,520 | 1,527 | 1,507 | 1,513 | 9,900 | 1,513 |
| 2007-08-27 | 1,568 | 1,569 | 1,524 | 1,534 | 20,800 | 1,534 |
| 2007-08-24 | 1,499 | 1,520 | 1,490 | 1,520 | 40,100 | 1,520 |
| 2007-08-23 | 1,432 | 1,484 | 1,432 | 1,484 | 37,700 | 1,484 |
| 2007-08-22 | 1,447 | 1,465 | 1,430 | 1,434 | 20,100 | 1,434 |
| 2007-08-21 | 1,415 | 1,490 | 1,415 | 1,467 | 15,300 | 1,467 |
| 2007-08-20 | 1,500 | 1,500 | 1,433 | 1,435 | 26,800 | 1,435 |
| 2007-08-17 | 1,458 | 1,466 | 1,388 | 1,392 | 25,500 | 1,392 |
| 2007-08-16 | 1,450 | 1,469 | 1,431 | 1,467 | 27,400 | 1,467 |
| 2007-08-15 | 1,521 | 1,521 | 1,462 | 1,474 | 23,700 | 1,474 |
| 2007-08-14 | 1,485 | 1,531 | 1,485 | 1,522 | 21,400 | 1,522 |
| 2007-08-13 | 1,433 | 1,570 | 1,433 | 1,538 | 43,200 | 1,538 |
| 2007-08-10 | 1,508 | 1,512 | 1,430 | 1,433 | 51,800 | 1,433 |
| 2007-08-09 | 1,609 | 1,609 | 1,516 | 1,524 | 75,600 | 1,524 |
| 2007-08-08 | 1,619 | 1,630 | 1,600 | 1,602 | 24,700 | 1,602 |
| 2007-08-07 | 1,638 | 1,640 | 1,611 | 1,613 | 17,200 | 1,613 |
| 2007-08-06 | 1,602 | 1,647 | 1,602 | 1,635 | 15,800 | 1,635 |
| 2007-08-03 | 1,672 | 1,672 | 1,644 | 1,656 | 13,100 | 1,656 |
| 2007-08-02 | 1,678 | 1,690 | 1,633 | 1,672 | 17,700 | 1,672 |
| 2007-08-01 | 1,689 | 1,701 | 1,669 | 1,669 | 22,000 | 1,669 |
| 2007-07-31 | 1,738 | 1,738 | 1,694 | 1,703 | 23,000 | 1,703 |
| 2007-07-30 | 1,612 | 1,697 | 1,612 | 1,694 | 22,800 | 1,694 |
| 2007-07-27 | 1,597 | 1,661 | 1,590 | 1,659 | 53,000 | 1,659 |
| 2007-07-26 | 1,742 | 1,742 | 1,685 | 1,687 | 31,800 | 1,687 |
| 2007-07-25 | 1,735 | 1,745 | 1,721 | 1,738 | 22,900 | 1,738 |
| 2007-07-24 | 1,788 | 1,798 | 1,750 | 1,761 | 42,600 | 1,761 |
| 2007-07-23 | 1,738 | 1,798 | 1,702 | 1,784 | 65,300 | 1,784 |
| 2007-07-20 | 1,705 | 1,744 | 1,705 | 1,738 | 31,000 | 1,738 |
| 2007-07-19 | 1,700 | 1,720 | 1,661 | 1,703 | 67,400 | 1,703 |
| 2007-07-18 | 1,751 | 1,756 | 1,723 | 1,725 | 26,700 | 1,725 |
| 2007-07-17 | 1,795 | 1,810 | 1,751 | 1,761 | 35,800 | 1,761 |
| 2007-07-13 | 1,796 | 1,805 | 1,782 | 1,792 | 21,400 | 1,792 |
| 2007-07-12 | 1,816 | 1,818 | 1,779 | 1,791 | 22,600 | 1,791 |
| 2007-07-11 | 1,800 | 1,812 | 1,792 | 1,808 | 24,900 | 1,808 |
| 2007-07-10 | 1,829 | 1,831 | 1,812 | 1,818 | 16,900 | 1,818 |
| 2007-07-09 | 1,820 | 1,835 | 1,810 | 1,826 | 27,200 | 1,826 |
| 2007-07-06 | 1,832 | 1,837 | 1,807 | 1,825 | 26,100 | 1,825 |
| 2007-07-05 | 1,826 | 1,840 | 1,800 | 1,806 | 35,800 | 1,806 |
| 2007-07-04 | 1,835 | 1,843 | 1,824 | 1,831 | 23,600 | 1,831 |
| 2007-07-03 | 1,860 | 1,860 | 1,823 | 1,831 | 50,900 | 1,831 |
| 2007-07-02 | 1,860 | 1,874 | 1,841 | 1,860 | 40,900 | 1,860 |
| 2007-06-29 | 1,800 | 1,845 | 1,800 | 1,842 | 60,800 | 1,842 |
| 2007-06-28 | 1,750 | 1,778 | 1,740 | 1,776 | 45,300 | 1,776 |
| 2007-06-27 | 1,765 | 1,770 | 1,740 | 1,741 | 52,600 | 1,741 |
| 2007-06-26 | 1,805 | 1,814 | 1,770 | 1,774 | 52,000 | 1,774 |
| 2007-06-25 | 1,840 | 1,841 | 1,804 | 1,804 | 41,700 | 1,804 |
| 2007-06-22 | 1,858 | 1,858 | 1,807 | 1,835 | 41,100 | 1,835 |
| 2007-06-21 | 1,804 | 1,858 | 1,804 | 1,839 | 45,200 | 1,839 |
| 2007-06-20 | 1,876 | 1,876 | 1,827 | 1,833 | 54,800 | 1,833 |
| 2007-06-19 | 1,890 | 1,890 | 1,853 | 1,858 | 99,000 | 1,858 |
| 2007-06-18 | 1,774 | 1,893 | 1,750 | 1,853 | 191,400 | 1,853 |
| 2007-06-15 | 1,680 | 1,716 | 1,675 | 1,714 | 49,700 | 1,714 |
| 2007-06-14 | 1,679 | 1,690 | 1,661 | 1,661 | 35,800 | 1,661 |
| 2007-06-13 | 1,601 | 1,670 | 1,601 | 1,664 | 58,500 | 1,664 |
| 2007-06-12 | 1,674 | 1,674 | 1,634 | 1,635 | 48,300 | 1,635 |
| 2007-06-11 | 1,710 | 1,710 | 1,675 | 1,678 | 55,800 | 1,678 |
| 2007-06-08 | 1,670 | 1,687 | 1,667 | 1,685 | 49,300 | 1,685 |
| 2007-06-07 | 1,690 | 1,705 | 1,683 | 1,696 | 61,200 | 1,696 |
| 2007-06-06 | 1,674 | 1,765 | 1,674 | 1,706 | 184,400 | 1,706 |
| 2007-06-05 | 1,660 | 1,672 | 1,639 | 1,671 | 69,400 | 1,671 |
| 2007-06-04 | 1,659 | 1,665 | 1,645 | 1,648 | 123,900 | 1,648 |
| 2007-06-01 | 1,639 | 1,643 | 1,626 | 1,630 | 57,500 | 1,630 |
| 2007-05-31 | 1,579 | 1,614 | 1,567 | 1,602 | 112,800 | 1,602 |
| 2007-05-30 | 1,578 | 1,580 | 1,553 | 1,571 | 53,900 | 1,571 |
| 2007-05-29 | 1,536 | 1,579 | 1,530 | 1,578 | 37,500 | 1,578 |
| 2007-05-28 | 1,520 | 1,532 | 1,517 | 1,530 | 26,000 | 1,530 |
| 2007-05-25 | 1,536 | 1,536 | 1,511 | 1,520 | 28,700 | 1,520 |
| 2007-05-24 | 1,555 | 1,555 | 1,531 | 1,533 | 38,000 | 1,533 |
| 2007-05-23 | 1,589 | 1,589 | 1,551 | 1,555 | 57,000 | 1,555 |
| 2007-05-22 | 1,535 | 1,560 | 1,525 | 1,560 | 54,600 | 1,560 |
| 2007-05-21 | 1,520 | 1,538 | 1,506 | 1,535 | 45,400 | 1,535 |
| 2007-05-18 | 1,540 | 1,540 | 1,500 | 1,500 | 60,400 | 1,500 |
| 2007-05-17 | 1,547 | 1,547 | 1,513 | 1,539 | 65,800 | 1,539 |
| 2007-05-16 | 1,541 | 1,553 | 1,500 | 1,550 | 132,100 | 1,550 |
| 2007-05-15 | 1,571 | 1,600 | 1,502 | 1,561 | 285,800 | 1,561 |
| 2007-05-14 | 1,318 | 1,518 | 1,313 | 1,451 | 198,200 | 1,451 |
| 2007-05-11 | 1,330 | 1,330 | 1,290 | 1,318 | 14,700 | 1,318 |
| 2007-05-10 | 1,328 | 1,339 | 1,323 | 1,323 | 4,500 | 1,323 |
| 2007-05-09 | 1,328 | 1,339 | 1,317 | 1,327 | 9,400 | 1,327 |
| 2007-05-08 | 1,344 | 1,344 | 1,323 | 1,327 | 14,900 | 1,327 |
| 2007-05-07 | 1,299 | 1,327 | 1,290 | 1,319 | 16,000 | 1,319 |
| 2007-05-02 | 1,292 | 1,309 | 1,279 | 1,290 | 20,400 | 1,290 |
| 2007-05-01 | 1,300 | 1,300 | 1,285 | 1,286 | 4,800 | 1,286 |
| 2007-04-27 | 1,315 | 1,318 | 1,282 | 1,299 | 15,400 | 1,299 |
| 2007-04-26 | 1,274 | 1,296 | 1,270 | 1,280 | 15,300 | 1,280 |
| 2007-04-25 | 1,302 | 1,302 | 1,263 | 1,264 | 13,800 | 1,264 |
| 2007-04-24 | 1,275 | 1,285 | 1,264 | 1,282 | 11,900 | 1,282 |
| 2007-04-23 | 1,305 | 1,311 | 1,269 | 1,275 | 20,800 | 1,275 |
| 2007-04-20 | 1,309 | 1,309 | 1,297 | 1,301 | 18,100 | 1,301 |
| 2007-04-19 | 1,315 | 1,315 | 1,290 | 1,302 | 18,800 | 1,302 |
| 2007-04-18 | 1,322 | 1,322 | 1,301 | 1,313 | 14,700 | 1,313 |
| 2007-04-17 | 1,367 | 1,368 | 1,314 | 1,323 | 19,600 | 1,323 |
| 2007-04-16 | 1,385 | 1,386 | 1,368 | 1,368 | 13,200 | 1,368 |
| 2007-04-13 | 1,384 | 1,399 | 1,372 | 1,374 | 10,400 | 1,374 |
| 2007-04-12 | 1,405 | 1,409 | 1,382 | 1,383 | 20,500 | 1,383 |
| 2007-04-11 | 1,412 | 1,420 | 1,403 | 1,403 | 14,200 | 1,403 |
| 2007-04-10 | 1,416 | 1,422 | 1,402 | 1,412 | 12,200 | 1,412 |
| 2007-04-09 | 1,404 | 1,427 | 1,404 | 1,425 | 10,600 | 1,425 |
| 2007-04-06 | 1,416 | 1,425 | 1,403 | 1,403 | 20,900 | 1,403 |
| 2007-04-05 | 1,412 | 1,419 | 1,400 | 1,419 | 12,900 | 1,419 |
| 2007-04-04 | 1,417 | 1,418 | 1,407 | 1,410 | 22,700 | 1,410 |
| 2007-04-03 | 1,403 | 1,426 | 1,403 | 1,415 | 16,200 | 1,415 |
| 2007-04-02 | 1,428 | 1,457 | 1,400 | 1,400 | 20,900 | 1,400 |
| 2007-03-30 | 1,464 | 1,464 | 1,441 | 1,445 | 13,500 | 1,445 |
| 2007-03-29 | 1,432 | 1,456 | 1,416 | 1,446 | 37,400 | 1,446 |
| 2007-03-28 | 1,401 | 1,439 | 1,401 | 1,412 | 21,700 | 1,412 |
| 2007-03-27 | 1,463 | 1,468 | 1,430 | 1,439 | 32,500 | 1,439 |
| 2007-03-26 | 1,485 | 1,492 | 1,464 | 1,479 | 30,800 | 1,479 |
| 2007-03-23 | 1,494 | 1,494 | 1,468 | 1,486 | 21,300 | 1,486 |
| 2007-03-22 | 1,482 | 1,495 | 1,474 | 1,474 | 25,200 | 1,474 |
| 2007-03-20 | 1,489 | 1,489 | 1,457 | 1,462 | 34,700 | 1,462 |
| 2007-03-19 | 1,468 | 1,468 | 1,448 | 1,452 | 26,800 | 1,452 |
| 2007-03-16 | 1,481 | 1,499 | 1,439 | 1,440 | 38,600 | 1,440 |
| 2007-03-15 | 1,505 | 1,505 | 1,473 | 1,478 | 15,300 | 1,478 |
| 2007-03-14 | 1,480 | 1,480 | 1,460 | 1,460 | 24,400 | 1,460 |
| 2007-03-13 | 1,482 | 1,505 | 1,480 | 1,495 | 17,600 | 1,495 |
| 2007-03-12 | 1,497 | 1,515 | 1,493 | 1,503 | 19,600 | 1,503 |
| 2007-03-09 | 1,491 | 1,519 | 1,491 | 1,500 | 22,300 | 1,500 |
| 2007-03-08 | 1,479 | 1,524 | 1,460 | 1,521 | 26,500 | 1,521 |
| 2007-03-07 | 1,526 | 1,526 | 1,478 | 1,478 | 21,500 | 1,478 |
| 2007-03-06 | 1,428 | 1,482 | 1,428 | 1,482 | 32,100 | 1,482 |
| 2007-03-05 | 1,468 | 1,490 | 1,418 | 1,428 | 32,000 | 1,428 |
| 2007-03-02 | 1,532 | 1,534 | 1,481 | 1,511 | 30,500 | 1,511 |
| 2007-03-01 | 1,532 | 1,548 | 1,526 | 1,534 | 55,600 | 1,534 |
| 2007-02-28 | 1,415 | 1,530 | 1,415 | 1,525 | 143,000 | 1,525 |
| 2007-02-27 | 1,637 | 1,637 | 1,583 | 1,615 | 42,900 | 1,615 |
| 2007-02-26 | 1,624 | 1,640 | 1,617 | 1,630 | 27,600 | 1,630 |
| 2007-02-23 | 1,630 | 1,644 | 1,623 | 1,623 | 38,000 | 1,623 |
| 2007-02-22 | 1,625 | 1,630 | 1,608 | 1,623 | 28,000 | 1,623 |
| 2007-02-21 | 1,575 | 1,628 | 1,575 | 1,612 | 27,100 | 1,612 |
| 2007-02-20 | 1,593 | 1,593 | 1,550 | 1,575 | 18,900 | 1,575 |
| 2007-02-19 | 1,598 | 1,600 | 1,581 | 1,593 | 18,600 | 1,593 |
| 2007-02-16 | 1,571 | 1,587 | 1,570 | 1,579 | 13,700 | 1,579 |
| 2007-02-15 | 1,555 | 1,574 | 1,549 | 1,570 | 26,900 | 1,570 |
| 2007-02-14 | 1,521 | 1,555 | 1,521 | 1,540 | 22,900 | 1,540 |
| 2007-02-13 | 1,495 | 1,520 | 1,480 | 1,510 | 22,600 | 1,510 |
| 2007-02-09 | 1,474 | 1,498 | 1,474 | 1,487 | 16,500 | 1,487 |
| 2007-02-08 | 1,503 | 1,503 | 1,481 | 1,481 | 14,300 | 1,481 |
| 2007-02-07 | 1,493 | 1,506 | 1,493 | 1,499 | 12,200 | 1,499 |
| 2007-02-06 | 1,499 | 1,504 | 1,480 | 1,502 | 7,000 | 1,502 |
| 2007-02-05 | 1,503 | 1,505 | 1,460 | 1,473 | 21,300 | 1,473 |
| 2007-02-02 | 1,503 | 1,517 | 1,491 | 1,503 | 16,400 | 1,503 |
| 2007-02-01 | 1,483 | 1,515 | 1,483 | 1,515 | 15,000 | 1,515 |
| 2007-01-31 | 1,524 | 1,524 | 1,480 | 1,483 | 17,100 | 1,483 |
| 2007-01-30 | 1,530 | 1,540 | 1,502 | 1,512 | 30,200 | 1,512 |
| 2007-01-29 | 1,511 | 1,540 | 1,506 | 1,513 | 30,400 | 1,513 |
| 2007-01-26 | 1,471 | 1,500 | 1,471 | 1,499 | 15,400 | 1,499 |
| 2007-01-25 | 1,478 | 1,528 | 1,472 | 1,480 | 58,200 | 1,480 |
| 2007-01-24 | 1,460 | 1,475 | 1,450 | 1,458 | 20,600 | 1,458 |
| 2007-01-23 | 1,421 | 1,450 | 1,420 | 1,433 | 14,400 | 1,433 |
| 2007-01-22 | 1,420 | 1,431 | 1,418 | 1,420 | 15,800 | 1,420 |
| 2007-01-19 | 1,444 | 1,444 | 1,406 | 1,409 | 21,200 | 1,409 |
| 2007-01-18 | 1,402 | 1,421 | 1,400 | 1,417 | 12,000 | 1,417 |
| 2007-01-17 | 1,419 | 1,419 | 1,395 | 1,403 | 16,100 | 1,403 |
| 2007-01-16 | 1,394 | 1,400 | 1,386 | 1,399 | 15,500 | 1,399 |
| 2007-01-15 | 1,380 | 1,385 | 1,376 | 1,381 | 8,800 | 1,381 |
| 2007-01-12 | 1,354 | 1,380 | 1,353 | 1,360 | 15,900 | 1,360 |
| 2007-01-11 | 1,325 | 1,347 | 1,325 | 1,347 | 24,700 | 1,347 |
| 2007-01-10 | 1,320 | 1,323 | 1,313 | 1,321 | 11,800 | 1,321 |
| 2007-01-09 | 1,320 | 1,335 | 1,320 | 1,334 | 11,600 | 1,334 |
| 2007-01-05 | 1,346 | 1,349 | 1,307 | 1,313 | 27,300 | 1,313 |
| 2007-01-04 | 1,386 | 1,386 | 1,357 | 1,362 | 8,500 | 1,362 |
分割・併合履歴 ： [2006-09-01]1株→0.1株 [1993-03-26]1株→1.3株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.13株 [1986-03-27]1株→1.1株