6222 (株)島精機製作所 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 | 5,360 | 5,360 | 5,210 | 5,210 | 6,200 | 5,210 |
| 2007-12-27 | 5,300 | 5,460 | 5,300 | 5,440 | 5,400 | 5,440 |
| 2007-12-26 | 5,070 | 5,250 | 5,040 | 5,250 | 3,900 | 5,250 |
| 2007-12-25 | 4,960 | 5,090 | 4,960 | 5,040 | 5,400 | 5,040 |
| 2007-12-21 | 4,940 | 4,940 | 4,850 | 4,910 | 7,700 | 4,910 |
| 2007-12-20 | 4,990 | 5,020 | 4,830 | 4,890 | 4,600 | 4,890 |
| 2007-12-19 | 5,060 | 5,130 | 4,960 | 4,960 | 7,800 | 4,960 |
| 2007-12-18 | 4,960 | 5,200 | 4,940 | 5,010 | 12,400 | 5,010 |
| 2007-12-17 | 5,290 | 5,380 | 5,040 | 5,060 | 9,300 | 5,060 |
| 2007-12-14 | 5,260 | 5,410 | 5,250 | 5,270 | 37,900 | 5,270 |
| 2007-12-13 | 5,400 | 5,410 | 5,260 | 5,260 | 10,600 | 5,260 |
| 2007-12-12 | 5,210 | 5,430 | 5,160 | 5,430 | 9,600 | 5,430 |
| 2007-12-11 | 5,120 | 5,280 | 5,120 | 5,280 | 14,300 | 5,280 |
| 2007-12-10 | 5,070 | 5,090 | 5,040 | 5,060 | 3,500 | 5,060 |
| 2007-12-07 | 5,230 | 5,260 | 5,040 | 5,080 | 23,800 | 5,080 |
| 2007-12-06 | 5,420 | 5,420 | 5,150 | 5,200 | 8,300 | 5,200 |
| 2007-12-05 | 5,160 | 5,260 | 5,150 | 5,220 | 5,800 | 5,220 |
| 2007-12-04 | 5,330 | 5,460 | 5,280 | 5,280 | 3,300 | 5,280 |
| 2007-12-03 | 5,410 | 5,490 | 5,330 | 5,330 | 5,100 | 5,330 |
| 2007-11-30 | 5,310 | 5,440 | 5,280 | 5,370 | 13,100 | 5,370 |
| 2007-11-29 | 5,110 | 5,240 | 5,020 | 5,240 | 14,100 | 5,240 |
| 2007-11-28 | 5,200 | 5,200 | 4,930 | 4,930 | 4,100 | 4,930 |
| 2007-11-27 | 4,870 | 5,250 | 4,870 | 5,040 | 12,200 | 5,040 |
| 2007-11-26 | 4,910 | 5,080 | 4,900 | 5,070 | 5,700 | 5,070 |
| 2007-11-22 | 4,870 | 4,970 | 4,700 | 4,830 | 9,000 | 4,830 |
| 2007-11-21 | 5,160 | 5,160 | 4,960 | 4,970 | 4,700 | 4,970 |
| 2007-11-20 | 4,990 | 5,230 | 4,810 | 5,200 | 9,500 | 5,200 |
| 2007-11-19 | 5,660 | 5,700 | 5,240 | 5,270 | 4,700 | 5,270 |
| 2007-11-16 | 5,640 | 5,670 | 5,470 | 5,660 | 5,900 | 5,660 |
| 2007-11-15 | 5,480 | 5,710 | 5,420 | 5,650 | 9,500 | 5,650 |
| 2007-11-14 | 5,540 | 5,650 | 5,370 | 5,420 | 10,200 | 5,420 |
| 2007-11-13 | 5,430 | 5,520 | 5,090 | 5,350 | 30,100 | 5,350 |
| 2007-11-12 | 5,700 | 5,750 | 5,610 | 5,660 | 10,000 | 5,660 |
| 2007-11-09 | 5,830 | 5,960 | 5,830 | 5,860 | 12,200 | 5,860 |
| 2007-11-08 | 5,740 | 5,820 | 5,730 | 5,780 | 6,600 | 5,780 |
| 2007-11-07 | 5,810 | 6,050 | 5,810 | 5,910 | 7,200 | 5,910 |
| 2007-11-06 | 5,710 | 5,910 | 5,700 | 5,810 | 14,800 | 5,810 |
| 2007-11-05 | 6,010 | 6,030 | 5,690 | 5,730 | 5,800 | 5,730 |
| 2007-11-02 | 5,750 | 6,010 | 5,740 | 5,990 | 9,500 | 5,990 |
| 2007-11-01 | 5,900 | 6,060 | 5,700 | 5,730 | 17,800 | 5,730 |
| 2007-10-31 | 6,390 | 6,500 | 5,760 | 5,840 | 11,700 | 5,840 |
| 2007-10-30 | 6,270 | 6,390 | 6,270 | 6,350 | 4,900 | 6,350 |
| 2007-10-29 | 6,390 | 6,390 | 6,290 | 6,300 | 7,500 | 6,300 |
| 2007-10-26 | 6,230 | 6,390 | 6,190 | 6,340 | 2,900 | 6,340 |
| 2007-10-25 | 6,350 | 6,360 | 6,180 | 6,250 | 4,800 | 6,250 |
| 2007-10-24 | 6,440 | 6,480 | 6,390 | 6,410 | 7,900 | 6,410 |
| 2007-10-23 | 6,160 | 6,380 | 6,160 | 6,340 | 5,900 | 6,340 |
| 2007-10-22 | 5,880 | 6,190 | 5,880 | 6,140 | 10,200 | 6,140 |
| 2007-10-19 | 6,440 | 6,440 | 6,200 | 6,250 | 6,400 | 6,250 |
| 2007-10-18 | 6,390 | 6,430 | 6,320 | 6,430 | 4,000 | 6,430 |
| 2007-10-17 | 6,530 | 6,530 | 6,260 | 6,360 | 8,100 | 6,360 |
| 2007-10-16 | 6,640 | 6,640 | 6,520 | 6,530 | 7,500 | 6,530 |
| 2007-10-15 | 6,710 | 6,710 | 6,600 | 6,610 | 8,200 | 6,610 |
| 2007-10-12 | 6,450 | 6,650 | 6,450 | 6,510 | 11,700 | 6,510 |
| 2007-10-11 | 6,320 | 6,410 | 6,250 | 6,350 | 10,500 | 6,350 |
| 2007-10-10 | 6,510 | 6,530 | 6,330 | 6,330 | 14,800 | 6,330 |
| 2007-10-09 | 6,420 | 6,520 | 6,420 | 6,450 | 8,300 | 6,450 |
| 2007-10-05 | 6,360 | 6,430 | 6,330 | 6,340 | 11,000 | 6,340 |
| 2007-10-04 | 6,330 | 6,420 | 6,330 | 6,350 | 3,800 | 6,350 |
| 2007-10-03 | 6,360 | 6,410 | 6,270 | 6,410 | 7,100 | 6,410 |
| 2007-10-02 | 6,220 | 6,420 | 6,220 | 6,390 | 9,300 | 6,390 |
| 2007-10-01 | 6,150 | 6,160 | 6,120 | 6,130 | 5,600 | 6,130 |
| 2007-09-28 | 6,080 | 6,190 | 6,000 | 6,150 | 9,400 | 6,150 |
| 2007-09-27 | 6,290 | 6,290 | 6,000 | 6,060 | 12,300 | 6,060 |
| 2007-09-26 | 6,090 | 6,370 | 6,090 | 6,180 | 7,000 | 6,180 |
| 2007-09-25 | 5,980 | 6,080 | 5,940 | 6,010 | 5,800 | 6,010 |
| 2007-09-21 | 5,920 | 5,970 | 5,850 | 5,940 | 10,800 | 5,940 |
| 2007-09-20 | 5,980 | 6,100 | 5,890 | 5,960 | 8,800 | 5,960 |
| 2007-09-19 | 5,620 | 5,950 | 5,620 | 5,880 | 22,700 | 5,880 |
| 2007-09-18 | 5,650 | 5,650 | 5,420 | 5,420 | 12,800 | 5,420 |
| 2007-09-14 | 5,510 | 5,640 | 5,460 | 5,640 | 40,100 | 5,640 |
| 2007-09-13 | 5,330 | 5,600 | 5,320 | 5,560 | 10,300 | 5,560 |
| 2007-09-12 | 5,140 | 5,290 | 5,090 | 5,230 | 12,100 | 5,230 |
| 2007-09-11 | 5,220 | 5,220 | 5,060 | 5,140 | 3,000 | 5,140 |
| 2007-09-10 | 5,020 | 5,200 | 5,020 | 5,140 | 11,900 | 5,140 |
| 2007-09-07 | 5,270 | 5,280 | 5,150 | 5,220 | 7,700 | 5,220 |
| 2007-09-06 | 5,350 | 5,470 | 5,200 | 5,370 | 17,500 | 5,370 |
| 2007-09-05 | 5,460 | 5,620 | 5,440 | 5,450 | 32,200 | 5,450 |
| 2007-09-04 | 5,380 | 5,410 | 5,200 | 5,270 | 8,300 | 5,270 |
| 2007-09-03 | 5,170 | 5,300 | 5,130 | 5,300 | 4,900 | 5,300 |
| 2007-08-31 | 5,080 | 5,110 | 4,990 | 5,110 | 6,100 | 5,110 |
| 2007-08-30 | 5,130 | 5,130 | 4,990 | 5,010 | 14,700 | 5,010 |
| 2007-08-29 | 4,920 | 5,080 | 4,910 | 5,040 | 14,600 | 5,040 |
| 2007-08-28 | 4,970 | 5,160 | 4,970 | 5,120 | 5,200 | 5,120 |
| 2007-08-27 | 5,200 | 5,240 | 4,950 | 5,020 | 10,500 | 5,020 |
| 2007-08-24 | 5,090 | 5,150 | 5,000 | 5,140 | 3,500 | 5,140 |
| 2007-08-23 | 4,980 | 5,170 | 4,960 | 5,130 | 15,200 | 5,130 |
| 2007-08-22 | 4,820 | 4,890 | 4,800 | 4,850 | 4,000 | 4,850 |
| 2007-08-21 | 4,690 | 4,910 | 4,680 | 4,870 | 3,500 | 4,870 |
| 2007-08-20 | 4,750 | 4,750 | 4,620 | 4,640 | 6,900 | 4,640 |
| 2007-08-17 | 4,850 | 4,850 | 4,400 | 4,400 | 30,300 | 4,400 |
| 2007-08-16 | 4,880 | 4,960 | 4,670 | 4,810 | 23,500 | 4,810 |
| 2007-08-15 | 5,100 | 5,190 | 4,900 | 4,900 | 13,100 | 4,900 |
| 2007-08-14 | 5,280 | 5,540 | 5,200 | 5,200 | 32,700 | 5,200 |
| 2007-08-13 | 5,510 | 5,590 | 5,230 | 5,240 | 15,100 | 5,240 |
| 2007-08-10 | 5,220 | 5,390 | 5,180 | 5,330 | 12,900 | 5,330 |
| 2007-08-09 | 5,580 | 5,580 | 5,050 | 5,420 | 30,900 | 5,420 |
| 2007-08-08 | 5,440 | 5,710 | 5,380 | 5,680 | 22,100 | 5,680 |
| 2007-08-07 | 5,130 | 5,470 | 5,130 | 5,460 | 17,000 | 5,460 |
| 2007-08-06 | 4,860 | 5,050 | 4,860 | 5,050 | 8,000 | 5,050 |
| 2007-08-03 | 5,070 | 5,140 | 4,960 | 4,960 | 11,400 | 4,960 |
| 2007-08-02 | 5,290 | 5,300 | 4,940 | 5,080 | 24,600 | 5,080 |
| 2007-08-01 | 5,090 | 5,450 | 5,050 | 5,220 | 20,000 | 5,220 |
| 2007-07-31 | 5,210 | 5,350 | 5,080 | 5,190 | 38,400 | 5,190 |
| 2007-07-27 | 4,370 | 4,430 | 4,320 | 4,350 | 11,500 | 4,350 |
| 2007-07-26 | 4,230 | 4,600 | 4,230 | 4,520 | 19,600 | 4,520 |
| 2007-07-25 | 4,240 | 4,240 | 4,190 | 4,220 | 10,000 | 4,220 |
| 2007-07-24 | 4,270 | 4,300 | 4,250 | 4,300 | 4,600 | 4,300 |
| 2007-07-23 | 4,170 | 4,260 | 4,170 | 4,240 | 6,300 | 4,240 |
| 2007-07-20 | 4,170 | 4,220 | 4,170 | 4,210 | 4,600 | 4,210 |
| 2007-07-19 | 4,230 | 4,230 | 4,170 | 4,200 | 6,500 | 4,200 |
| 2007-07-18 | 4,200 | 4,230 | 4,180 | 4,200 | 2,200 | 4,200 |
| 2007-07-17 | 4,180 | 4,200 | 4,170 | 4,180 | 4,600 | 4,180 |
| 2007-07-13 | 4,120 | 4,140 | 4,100 | 4,130 | 4,200 | 4,130 |
| 2007-07-12 | 4,160 | 4,160 | 4,070 | 4,070 | 3,500 | 4,070 |
| 2007-07-11 | 4,150 | 4,180 | 4,070 | 4,160 | 7,400 | 4,160 |
| 2007-07-10 | 4,150 | 4,190 | 4,150 | 4,160 | 2,000 | 4,160 |
| 2007-07-09 | 4,170 | 4,240 | 4,160 | 4,170 | 4,400 | 4,170 |
| 2007-07-06 | 4,160 | 4,170 | 4,090 | 4,130 | 4,700 | 4,130 |
| 2007-07-05 | 4,210 | 4,210 | 4,160 | 4,180 | 9,400 | 4,180 |
| 2007-07-04 | 4,240 | 4,240 | 4,170 | 4,220 | 7,600 | 4,220 |
| 2007-07-03 | 4,230 | 4,250 | 4,210 | 4,250 | 3,300 | 4,250 |
| 2007-07-02 | 4,210 | 4,290 | 4,210 | 4,270 | 7,400 | 4,270 |
| 2007-06-29 | 4,100 | 4,200 | 4,090 | 4,190 | 11,400 | 4,190 |
| 2007-06-28 | 3,980 | 4,080 | 3,980 | 4,070 | 4,300 | 4,070 |
| 2007-06-27 | 4,010 | 4,020 | 3,950 | 3,960 | 5,700 | 3,960 |
| 2007-06-26 | 4,030 | 4,080 | 3,980 | 4,060 | 8,700 | 4,060 |
| 2007-06-25 | 4,100 | 4,130 | 4,030 | 4,030 | 10,600 | 4,030 |
| 2007-06-22 | 3,980 | 4,130 | 3,980 | 4,090 | 20,400 | 4,090 |
| 2007-06-21 | 3,880 | 3,960 | 3,880 | 3,960 | 3,400 | 3,960 |
| 2007-06-20 | 3,900 | 3,970 | 3,880 | 3,880 | 7,700 | 3,880 |
| 2007-06-19 | 3,910 | 3,910 | 3,880 | 3,890 | 3,200 | 3,890 |
| 2007-06-18 | 3,920 | 3,920 | 3,890 | 3,910 | 3,900 | 3,910 |
| 2007-06-15 | 3,860 | 3,860 | 3,790 | 3,850 | 3,200 | 3,850 |
| 2007-06-14 | 3,800 | 3,850 | 3,800 | 3,850 | 5,900 | 3,850 |
| 2007-06-13 | 3,770 | 3,770 | 3,710 | 3,770 | 5,500 | 3,770 |
| 2007-06-12 | 3,820 | 3,860 | 3,790 | 3,790 | 3,900 | 3,790 |
| 2007-06-11 | 3,900 | 3,900 | 3,790 | 3,830 | 7,100 | 3,830 |
| 2007-06-08 | 3,960 | 3,960 | 3,850 | 3,850 | 40,800 | 3,850 |
| 2007-06-07 | 3,880 | 3,960 | 3,880 | 3,960 | 10,200 | 3,960 |
| 2007-06-06 | 3,870 | 3,890 | 3,850 | 3,880 | 3,100 | 3,880 |
| 2007-06-05 | 3,900 | 3,900 | 3,790 | 3,900 | 5,400 | 3,900 |
| 2007-06-04 | 3,880 | 3,930 | 3,850 | 3,880 | 10,800 | 3,880 |
| 2007-06-01 | 3,820 | 3,860 | 3,820 | 3,840 | 6,100 | 3,840 |
| 2007-05-31 | 3,800 | 3,820 | 3,780 | 3,800 | 6,600 | 3,800 |
| 2007-05-30 | 3,780 | 3,860 | 3,760 | 3,790 | 12,700 | 3,790 |
| 2007-05-29 | 3,700 | 3,780 | 3,700 | 3,740 | 7,900 | 3,740 |
| 2007-05-28 | 3,750 | 3,750 | 3,700 | 3,700 | 1,300 | 3,700 |
| 2007-05-25 | 3,680 | 3,740 | 3,660 | 3,720 | 6,500 | 3,720 |
| 2007-05-24 | 3,690 | 3,790 | 3,640 | 3,730 | 8,700 | 3,730 |
| 2007-05-23 | 3,680 | 3,750 | 3,680 | 3,730 | 6,300 | 3,730 |
| 2007-05-22 | 3,690 | 3,700 | 3,640 | 3,690 | 3,100 | 3,690 |
| 2007-05-21 | 3,630 | 3,680 | 3,630 | 3,670 | 3,400 | 3,670 |
| 2007-05-18 | 3,650 | 3,700 | 3,650 | 3,680 | 3,400 | 3,680 |
| 2007-05-17 | 3,610 | 3,680 | 3,580 | 3,680 | 8,100 | 3,680 |
| 2007-05-16 | 3,580 | 3,610 | 3,560 | 3,600 | 5,600 | 3,600 |
| 2007-05-15 | 3,700 | 3,710 | 3,630 | 3,630 | 6,800 | 3,630 |
| 2007-05-14 | 3,660 | 3,780 | 3,660 | 3,740 | 26,100 | 3,740 |
| 2007-05-11 | 3,520 | 3,680 | 3,520 | 3,660 | 40,700 | 3,660 |
| 2007-05-10 | 3,200 | 3,570 | 3,190 | 3,490 | 22,700 | 3,490 |
| 2007-05-09 | 3,150 | 3,200 | 3,150 | 3,200 | 2,500 | 3,200 |
| 2007-05-08 | 3,210 | 3,210 | 3,190 | 3,200 | 1,500 | 3,200 |
| 2007-05-07 | 3,160 | 3,210 | 3,160 | 3,210 | 6,800 | 3,210 |
| 2007-05-02 | 3,130 | 3,150 | 3,120 | 3,140 | 1,100 | 3,140 |
| 2007-05-01 | 3,130 | 3,180 | 3,130 | 3,130 | 3,800 | 3,130 |
| 2007-04-27 | 3,150 | 3,180 | 3,140 | 3,180 | 2,100 | 3,180 |
| 2007-04-26 | 3,150 | 3,180 | 3,120 | 3,150 | 4,500 | 3,150 |
| 2007-04-25 | 3,050 | 3,210 | 3,020 | 3,170 | 8,400 | 3,170 |
| 2007-04-24 | 3,030 | 3,060 | 3,030 | 3,060 | 1,000 | 3,060 |
| 2007-04-23 | 3,070 | 3,080 | 3,020 | 3,020 | 1,800 | 3,020 |
| 2007-04-20 | 3,020 | 3,060 | 3,020 | 3,060 | 800 | 3,060 |
| 2007-04-19 | 3,030 | 3,040 | 3,020 | 3,030 | 3,400 | 3,030 |
| 2007-04-18 | 3,090 | 3,130 | 3,090 | 3,130 | 2,600 | 3,130 |
| 2007-04-17 | 3,190 | 3,190 | 3,100 | 3,110 | 2,200 | 3,110 |
| 2007-04-16 | 3,140 | 3,160 | 3,140 | 3,160 | 2,600 | 3,160 |
| 2007-04-13 | 3,190 | 3,190 | 3,090 | 3,090 | 4,200 | 3,090 |
| 2007-04-12 | 3,130 | 3,160 | 3,120 | 3,160 | 1,800 | 3,160 |
| 2007-04-11 | 3,200 | 3,200 | 3,150 | 3,180 | 2,100 | 3,180 |
| 2007-04-10 | 3,200 | 3,200 | 3,190 | 3,190 | 700 | 3,190 |
| 2007-04-09 | 3,200 | 3,220 | 3,190 | 3,220 | 2,600 | 3,220 |
| 2007-04-06 | 3,070 | 3,180 | 3,070 | 3,180 | 2,600 | 3,180 |
| 2007-04-05 | 3,150 | 3,150 | 3,070 | 3,120 | 1,300 | 3,120 |
| 2007-04-04 | 3,140 | 3,140 | 3,110 | 3,140 | 1,700 | 3,140 |
| 2007-04-03 | 3,020 | 3,110 | 3,020 | 3,090 | 2,400 | 3,090 |
| 2007-04-02 | 3,040 | 3,080 | 2,990 | 3,010 | 3,000 | 3,010 |
| 2007-03-30 | 3,110 | 3,120 | 3,080 | 3,080 | 2,200 | 3,080 |
| 2007-03-29 | 3,100 | 3,160 | 3,090 | 3,160 | 2,600 | 3,160 |
| 2007-03-28 | 3,100 | 3,110 | 3,050 | 3,050 | 500 | 3,050 |
| 2007-03-27 | 3,070 | 3,140 | 3,070 | 3,100 | 400 | 3,100 |
| 2007-03-26 | 3,180 | 3,180 | 3,100 | 3,140 | 5,600 | 3,140 |
| 2007-03-23 | 3,170 | 3,200 | 3,160 | 3,190 | 2,300 | 3,190 |
| 2007-03-22 | 3,190 | 3,220 | 3,160 | 3,220 | 8,100 | 3,220 |
| 2007-03-20 | 3,080 | 3,120 | 3,080 | 3,120 | 2,300 | 3,120 |
| 2007-03-19 | 3,070 | 3,090 | 3,030 | 3,030 | 4,500 | 3,030 |
| 2007-03-16 | 3,090 | 3,130 | 3,090 | 3,100 | 2,700 | 3,100 |
| 2007-03-15 | 3,200 | 3,200 | 3,090 | 3,140 | 4,400 | 3,140 |
| 2007-03-14 | 3,200 | 3,200 | 3,150 | 3,150 | 3,100 | 3,150 |
| 2007-03-13 | 3,270 | 3,270 | 3,220 | 3,220 | 2,500 | 3,220 |
| 2007-03-12 | 3,260 | 3,290 | 3,240 | 3,240 | 1,800 | 3,240 |
| 2007-03-09 | 3,130 | 3,250 | 3,130 | 3,230 | 29,500 | 3,230 |
| 2007-03-08 | 3,050 | 3,180 | 3,050 | 3,180 | 2,300 | 3,180 |
| 2007-03-07 | 3,150 | 3,150 | 3,070 | 3,080 | 2,500 | 3,080 |
| 2007-03-06 | 3,020 | 3,100 | 3,020 | 3,100 | 6,000 | 3,100 |
| 2007-03-05 | 3,180 | 3,180 | 3,050 | 3,050 | 9,600 | 3,050 |
| 2007-03-02 | 3,160 | 3,230 | 3,160 | 3,230 | 5,300 | 3,230 |
| 2007-03-01 | 3,130 | 3,220 | 3,130 | 3,160 | 9,500 | 3,160 |
| 2007-02-28 | 3,020 | 3,180 | 3,020 | 3,110 | 10,400 | 3,110 |
| 2007-02-27 | 3,180 | 3,250 | 3,180 | 3,220 | 6,800 | 3,220 |
| 2007-02-26 | 3,180 | 3,200 | 3,150 | 3,200 | 6,200 | 3,200 |
| 2007-02-23 | 3,110 | 3,280 | 3,110 | 3,230 | 29,400 | 3,230 |
| 2007-02-22 | 3,000 | 3,010 | 2,970 | 3,010 | 9,200 | 3,010 |
| 2007-02-21 | 2,985 | 2,995 | 2,950 | 2,980 | 5,400 | 2,980 |
| 2007-02-20 | 3,020 | 3,020 | 2,980 | 2,990 | 1,400 | 2,990 |
| 2007-02-19 | 2,980 | 3,030 | 2,980 | 3,020 | 1,500 | 3,020 |
| 2007-02-16 | 3,010 | 3,020 | 3,000 | 3,020 | 1,500 | 3,020 |
| 2007-02-15 | 3,000 | 3,040 | 3,000 | 3,040 | 7,500 | 3,040 |
| 2007-02-14 | 2,940 | 2,995 | 2,940 | 2,990 | 2,800 | 2,990 |
| 2007-02-13 | 2,925 | 3,010 | 2,925 | 2,940 | 7,800 | 2,940 |
| 2007-02-09 | 2,920 | 2,965 | 2,920 | 2,965 | 11,900 | 2,965 |
| 2007-02-08 | 2,955 | 2,955 | 2,925 | 2,925 | 3,000 | 2,925 |
| 2007-02-07 | 2,930 | 2,965 | 2,920 | 2,935 | 2,000 | 2,935 |
| 2007-02-06 | 2,930 | 2,930 | 2,900 | 2,915 | 1,200 | 2,915 |
| 2007-02-05 | 2,940 | 2,990 | 2,915 | 2,930 | 11,100 | 2,930 |
| 2007-02-02 | 2,915 | 2,930 | 2,890 | 2,900 | 6,300 | 2,900 |
| 2007-02-01 | 2,870 | 2,915 | 2,870 | 2,915 | 5,100 | 2,915 |
| 2007-01-31 | 2,900 | 2,900 | 2,865 | 2,875 | 2,400 | 2,875 |
| 2007-01-30 | 2,895 | 2,905 | 2,885 | 2,885 | 1,800 | 2,885 |
| 2007-01-29 | 2,905 | 2,910 | 2,885 | 2,890 | 5,400 | 2,890 |
| 2007-01-26 | 2,880 | 2,895 | 2,875 | 2,885 | 8,000 | 2,885 |
| 2007-01-25 | 2,900 | 2,930 | 2,895 | 2,895 | 5,700 | 2,895 |
| 2007-01-24 | 2,870 | 2,900 | 2,835 | 2,900 | 3,500 | 2,900 |
| 2007-01-23 | 2,830 | 2,860 | 2,825 | 2,850 | 6,600 | 2,850 |
| 2007-01-22 | 2,845 | 2,850 | 2,830 | 2,835 | 1,900 | 2,835 |
| 2007-01-19 | 2,800 | 2,850 | 2,790 | 2,825 | 11,900 | 2,825 |
| 2007-01-18 | 2,725 | 2,800 | 2,725 | 2,785 | 4,300 | 2,785 |
| 2007-01-17 | 2,690 | 2,725 | 2,690 | 2,710 | 3,600 | 2,710 |
| 2007-01-16 | 2,700 | 2,720 | 2,700 | 2,710 | 2,000 | 2,710 |
| 2007-01-15 | 2,690 | 2,710 | 2,690 | 2,705 | 3,600 | 2,705 |
| 2007-01-12 | 2,640 | 2,675 | 2,635 | 2,675 | 4,100 | 2,675 |
| 2007-01-11 | 2,660 | 2,660 | 2,635 | 2,635 | 3,100 | 2,635 |
| 2007-01-10 | 2,680 | 2,680 | 2,625 | 2,625 | 5,800 | 2,625 |
| 2007-01-09 | 2,700 | 2,700 | 2,680 | 2,680 | 2,500 | 2,680 |
| 2007-01-05 | 2,705 | 2,710 | 2,675 | 2,675 | 2,700 | 2,675 |
| 2007-01-04 | 2,715 | 2,715 | 2,695 | 2,705 | 1,500 | 2,705 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.5株
