6277 ホソカワミクロン(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 | 852 | 859 | 841 | 845 | 146,000 | 2,112.50 |
| 2007-12-27 | 876 | 878 | 857 | 869 | 112,000 | 2,172.50 |
| 2007-12-26 | 853 | 879 | 847 | 870 | 152,000 | 2,175 |
| 2007-12-25 | 867 | 880 | 841 | 849 | 205,000 | 2,122.50 |
| 2007-12-21 | 842 | 857 | 830 | 857 | 238,000 | 2,142.50 |
| 2007-12-20 | 881 | 884 | 830 | 838 | 346,000 | 2,095 |
| 2007-12-19 | 884 | 887 | 874 | 881 | 119,000 | 2,202.50 |
| 2007-12-18 | 880 | 886 | 863 | 874 | 221,000 | 2,185 |
| 2007-12-17 | 893 | 900 | 880 | 884 | 208,000 | 2,210 |
| 2007-12-14 | 894 | 908 | 894 | 901 | 224,000 | 2,252.50 |
| 2007-12-13 | 913 | 914 | 892 | 894 | 171,000 | 2,235 |
| 2007-12-12 | 904 | 923 | 893 | 918 | 246,000 | 2,295 |
| 2007-12-11 | 916 | 918 | 904 | 910 | 117,000 | 2,275 |
| 2007-12-10 | 911 | 918 | 905 | 913 | 123,000 | 2,282.50 |
| 2007-12-07 | 895 | 918 | 893 | 915 | 550,000 | 2,287.50 |
| 2007-12-06 | 894 | 897 | 877 | 880 | 372,000 | 2,200 |
| 2007-12-05 | 896 | 896 | 880 | 883 | 319,000 | 2,207.50 |
| 2007-12-04 | 932 | 932 | 902 | 903 | 327,000 | 2,257.50 |
| 2007-12-03 | 935 | 937 | 923 | 933 | 311,000 | 2,332.50 |
| 2007-11-30 | 941 | 947 | 924 | 925 | 690,000 | 2,312.50 |
| 2007-11-29 | 954 | 963 | 936 | 948 | 322,000 | 2,370 |
| 2007-11-28 | 945 | 954 | 935 | 953 | 304,000 | 2,382.50 |
| 2007-11-27 | 933 | 946 | 920 | 943 | 180,000 | 2,357.50 |
| 2007-11-26 | 956 | 959 | 940 | 943 | 250,000 | 2,357.50 |
| 2007-11-22 | 922 | 970 | 917 | 969 | 463,000 | 2,422.50 |
| 2007-11-21 | 1,009 | 1,024 | 923 | 932 | 831,000 | 2,330 |
| 2007-11-20 | 941 | 989 | 894 | 989 | 380,000 | 2,472.50 |
| 2007-11-19 | 975 | 986 | 952 | 959 | 171,000 | 2,397.50 |
| 2007-11-16 | 980 | 983 | 961 | 976 | 93,000 | 2,440 |
| 2007-11-15 | 989 | 997 | 982 | 989 | 67,000 | 2,472.50 |
| 2007-11-14 | 978 | 988 | 975 | 988 | 72,000 | 2,470 |
| 2007-11-13 | 964 | 971 | 951 | 953 | 126,000 | 2,382.50 |
| 2007-11-12 | 968 | 975 | 952 | 974 | 156,000 | 2,435 |
| 2007-11-09 | 1,008 | 1,023 | 987 | 993 | 105,000 | 2,482.50 |
| 2007-11-08 | 986 | 1,010 | 980 | 998 | 195,000 | 2,495 |
| 2007-11-07 | 1,070 | 1,070 | 1,018 | 1,018 | 123,000 | 2,545 |
| 2007-11-06 | 1,049 | 1,070 | 1,039 | 1,050 | 120,000 | 2,625 |
| 2007-11-05 | 1,078 | 1,094 | 1,050 | 1,050 | 136,000 | 2,625 |
| 2007-11-02 | 1,070 | 1,099 | 1,070 | 1,090 | 128,000 | 2,725 |
| 2007-11-01 | 1,100 | 1,117 | 1,100 | 1,109 | 202,000 | 2,772.50 |
| 2007-10-31 | 1,079 | 1,100 | 1,072 | 1,100 | 113,000 | 2,750 |
| 2007-10-30 | 1,081 | 1,095 | 1,075 | 1,086 | 114,000 | 2,715 |
| 2007-10-29 | 1,072 | 1,098 | 1,072 | 1,082 | 192,000 | 2,705 |
| 2007-10-26 | 1,053 | 1,071 | 1,053 | 1,061 | 66,000 | 2,652.50 |
| 2007-10-25 | 1,071 | 1,080 | 1,051 | 1,053 | 120,000 | 2,632.50 |
| 2007-10-24 | 1,080 | 1,090 | 1,072 | 1,077 | 110,000 | 2,692.50 |
| 2007-10-23 | 1,050 | 1,078 | 1,050 | 1,070 | 101,000 | 2,675 |
| 2007-10-22 | 1,043 | 1,058 | 1,031 | 1,057 | 185,000 | 2,642.50 |
| 2007-10-19 | 1,091 | 1,093 | 1,076 | 1,082 | 142,000 | 2,705 |
| 2007-10-18 | 1,071 | 1,123 | 1,069 | 1,123 | 425,000 | 2,807.50 |
| 2007-10-17 | 1,074 | 1,075 | 1,040 | 1,052 | 220,000 | 2,630 |
| 2007-10-16 | 1,102 | 1,104 | 1,067 | 1,067 | 155,000 | 2,667.50 |
| 2007-10-15 | 1,094 | 1,118 | 1,085 | 1,100 | 261,000 | 2,750 |
| 2007-10-12 | 1,095 | 1,100 | 1,078 | 1,082 | 306,000 | 2,705 |
| 2007-10-11 | 1,035 | 1,100 | 1,035 | 1,096 | 730,000 | 2,740 |
| 2007-10-10 | 1,032 | 1,033 | 1,018 | 1,018 | 81,000 | 2,545 |
| 2007-10-09 | 1,014 | 1,028 | 1,014 | 1,022 | 129,000 | 2,555 |
| 2007-10-05 | 1,007 | 1,015 | 1,005 | 1,015 | 85,000 | 2,537.50 |
| 2007-10-04 | 1,012 | 1,024 | 1,006 | 1,012 | 165,000 | 2,530 |
| 2007-10-03 | 1,010 | 1,027 | 999 | 1,027 | 165,000 | 2,567.50 |
| 2007-10-02 | 1,024 | 1,028 | 1,007 | 1,007 | 177,000 | 2,517.50 |
| 2007-10-01 | 1,015 | 1,031 | 1,015 | 1,020 | 91,000 | 2,550 |
| 2007-09-28 | 1,045 | 1,045 | 1,017 | 1,029 | 104,000 | 2,572.50 |
| 2007-09-27 | 1,020 | 1,038 | 1,020 | 1,036 | 169,000 | 2,590 |
| 2007-09-26 | 1,000 | 1,015 | 993 | 1,015 | 81,000 | 2,537.50 |
| 2007-09-25 | 1,007 | 1,007 | 989 | 1,000 | 66,000 | 2,500 |
| 2007-09-21 | 975 | 992 | 975 | 992 | 52,000 | 2,480 |
| 2007-09-20 | 1,007 | 1,008 | 981 | 981 | 70,000 | 2,452.50 |
| 2007-09-19 | 990 | 999 | 980 | 997 | 206,000 | 2,492.50 |
| 2007-09-18 | 966 | 970 | 953 | 961 | 125,000 | 2,402.50 |
| 2007-09-14 | 960 | 976 | 960 | 971 | 145,000 | 2,427.50 |
| 2007-09-13 | 972 | 980 | 955 | 959 | 159,000 | 2,397.50 |
| 2007-09-12 | 981 | 990 | 960 | 962 | 193,000 | 2,405 |
| 2007-09-11 | 969 | 977 | 953 | 968 | 198,000 | 2,420 |
| 2007-09-10 | 965 | 986 | 964 | 971 | 255,000 | 2,427.50 |
| 2007-09-07 | 1,001 | 1,010 | 991 | 1,002 | 158,000 | 2,505 |
| 2007-09-06 | 975 | 1,005 | 973 | 991 | 157,000 | 2,477.50 |
| 2007-09-05 | 1,021 | 1,033 | 977 | 985 | 323,000 | 2,462.50 |
| 2007-09-04 | 1,021 | 1,044 | 1,020 | 1,030 | 214,000 | 2,575 |
| 2007-09-03 | 1,038 | 1,038 | 1,015 | 1,020 | 121,000 | 2,550 |
| 2007-08-31 | 1,008 | 1,040 | 1,004 | 1,040 | 338,000 | 2,600 |
| 2007-08-30 | 1,025 | 1,026 | 998 | 1,001 | 191,000 | 2,502.50 |
| 2007-08-29 | 1,007 | 1,009 | 991 | 995 | 368,000 | 2,487.50 |
| 2007-08-28 | 997 | 1,033 | 997 | 1,032 | 352,000 | 2,580 |
| 2007-08-27 | 1,028 | 1,040 | 994 | 994 | 346,000 | 2,485 |
| 2007-08-24 | 1,020 | 1,036 | 1,015 | 1,036 | 230,000 | 2,590 |
| 2007-08-23 | 1,010 | 1,025 | 1,004 | 1,025 | 301,000 | 2,562.50 |
| 2007-08-22 | 973 | 1,002 | 970 | 994 | 241,000 | 2,485 |
| 2007-08-21 | 960 | 996 | 955 | 983 | 312,000 | 2,457.50 |
| 2007-08-20 | 972 | 972 | 929 | 947 | 379,000 | 2,367.50 |
| 2007-08-17 | 1,002 | 1,002 | 921 | 926 | 623,000 | 2,315 |
| 2007-08-16 | 969 | 1,007 | 961 | 992 | 652,000 | 2,480 |
| 2007-08-15 | 978 | 1,000 | 970 | 978 | 315,000 | 2,445 |
| 2007-08-14 | 973 | 1,003 | 973 | 993 | 337,000 | 2,482.50 |
| 2007-08-13 | 952 | 977 | 945 | 972 | 614,000 | 2,430 |
| 2007-08-10 | 975 | 975 | 910 | 922 | 1,700,000 | 2,305 |
| 2007-08-09 | 1,061 | 1,063 | 973 | 1,005 | 1,372,000 | 2,512.50 |
| 2007-08-08 | 1,115 | 1,115 | 1,058 | 1,060 | 405,000 | 2,650 |
| 2007-08-07 | 1,120 | 1,129 | 1,095 | 1,095 | 185,000 | 2,737.50 |
| 2007-08-06 | 1,094 | 1,115 | 1,090 | 1,115 | 146,000 | 2,787.50 |
| 2007-08-03 | 1,111 | 1,120 | 1,101 | 1,103 | 168,000 | 2,757.50 |
| 2007-08-02 | 1,130 | 1,131 | 1,095 | 1,113 | 235,000 | 2,782.50 |
| 2007-08-01 | 1,123 | 1,140 | 1,118 | 1,119 | 221,000 | 2,797.50 |
| 2007-07-31 | 1,123 | 1,137 | 1,119 | 1,125 | 201,000 | 2,812.50 |
| 2007-07-30 | 1,087 | 1,130 | 1,073 | 1,117 | 334,000 | 2,792.50 |
| 2007-07-27 | 1,100 | 1,118 | 1,091 | 1,113 | 649,000 | 2,782.50 |
| 2007-07-26 | 1,161 | 1,161 | 1,140 | 1,140 | 276,000 | 2,850 |
| 2007-07-25 | 1,140 | 1,160 | 1,140 | 1,153 | 211,000 | 2,882.50 |
| 2007-07-24 | 1,147 | 1,159 | 1,140 | 1,159 | 198,000 | 2,897.50 |
| 2007-07-23 | 1,145 | 1,157 | 1,145 | 1,150 | 185,000 | 2,875 |
| 2007-07-20 | 1,156 | 1,170 | 1,153 | 1,161 | 174,000 | 2,902.50 |
| 2007-07-19 | 1,155 | 1,155 | 1,141 | 1,152 | 165,000 | 2,880 |
| 2007-07-18 | 1,162 | 1,164 | 1,133 | 1,149 | 267,000 | 2,872.50 |
| 2007-07-17 | 1,176 | 1,185 | 1,164 | 1,165 | 262,000 | 2,912.50 |
| 2007-07-13 | 1,165 | 1,178 | 1,156 | 1,168 | 220,000 | 2,920 |
| 2007-07-12 | 1,185 | 1,195 | 1,150 | 1,159 | 601,000 | 2,897.50 |
| 2007-07-11 | 1,134 | 1,183 | 1,134 | 1,181 | 760,000 | 2,952.50 |
| 2007-07-10 | 1,134 | 1,147 | 1,134 | 1,140 | 231,000 | 2,850 |
| 2007-07-09 | 1,131 | 1,144 | 1,127 | 1,133 | 215,000 | 2,832.50 |
| 2007-07-06 | 1,120 | 1,143 | 1,120 | 1,134 | 281,000 | 2,835 |
| 2007-07-05 | 1,156 | 1,163 | 1,131 | 1,137 | 251,000 | 2,842.50 |
| 2007-07-04 | 1,162 | 1,170 | 1,149 | 1,149 | 276,000 | 2,872.50 |
| 2007-07-03 | 1,169 | 1,184 | 1,162 | 1,162 | 437,000 | 2,905 |
| 2007-07-02 | 1,142 | 1,166 | 1,142 | 1,163 | 309,000 | 2,907.50 |
| 2007-06-29 | 1,130 | 1,139 | 1,121 | 1,139 | 280,000 | 2,847.50 |
| 2007-06-28 | 1,111 | 1,132 | 1,111 | 1,126 | 210,000 | 2,815 |
| 2007-06-27 | 1,123 | 1,131 | 1,103 | 1,107 | 318,000 | 2,767.50 |
| 2007-06-26 | 1,141 | 1,150 | 1,115 | 1,123 | 417,000 | 2,807.50 |
| 2007-06-25 | 1,154 | 1,162 | 1,144 | 1,145 | 436,000 | 2,862.50 |
| 2007-06-22 | 1,180 | 1,180 | 1,159 | 1,166 | 382,000 | 2,915 |
| 2007-06-21 | 1,154 | 1,185 | 1,152 | 1,182 | 402,000 | 2,955 |
| 2007-06-20 | 1,180 | 1,190 | 1,174 | 1,174 | 536,000 | 2,935 |
| 2007-06-19 | 1,166 | 1,178 | 1,152 | 1,173 | 682,000 | 2,932.50 |
| 2007-06-18 | 1,128 | 1,167 | 1,128 | 1,162 | 805,000 | 2,905 |
| 2007-06-15 | 1,129 | 1,133 | 1,116 | 1,127 | 410,000 | 2,817.50 |
| 2007-06-14 | 1,113 | 1,129 | 1,105 | 1,128 | 380,000 | 2,820 |
| 2007-06-13 | 1,095 | 1,112 | 1,092 | 1,103 | 506,000 | 2,757.50 |
| 2007-06-12 | 1,130 | 1,138 | 1,112 | 1,115 | 1,359,000 | 2,787.50 |
| 2007-06-11 | 1,087 | 1,098 | 1,075 | 1,085 | 478,000 | 2,712.50 |
| 2007-06-08 | 1,057 | 1,072 | 1,049 | 1,067 | 520,000 | 2,667.50 |
| 2007-06-07 | 1,060 | 1,078 | 1,052 | 1,064 | 603,000 | 2,660 |
| 2007-06-06 | 1,031 | 1,089 | 1,031 | 1,079 | 1,115,000 | 2,697.50 |
| 2007-06-05 | 1,030 | 1,038 | 1,027 | 1,038 | 219,000 | 2,595 |
| 2007-06-04 | 1,030 | 1,040 | 1,024 | 1,035 | 330,000 | 2,587.50 |
| 2007-06-01 | 1,025 | 1,029 | 1,020 | 1,020 | 211,000 | 2,550 |
| 2007-05-31 | 1,009 | 1,024 | 1,008 | 1,020 | 415,000 | 2,550 |
| 2007-05-30 | 1,018 | 1,018 | 1,004 | 1,009 | 186,000 | 2,522.50 |
| 2007-05-29 | 1,009 | 1,016 | 1,005 | 1,010 | 104,000 | 2,525 |
| 2007-05-28 | 1,007 | 1,027 | 1,007 | 1,015 | 166,000 | 2,537.50 |
| 2007-05-25 | 992 | 1,018 | 992 | 1,005 | 211,000 | 2,512.50 |
| 2007-05-24 | 1,007 | 1,014 | 1,000 | 1,012 | 222,000 | 2,530 |
| 2007-05-23 | 1,014 | 1,028 | 1,005 | 1,018 | 561,000 | 2,545 |
| 2007-05-22 | 965 | 980 | 950 | 980 | 213,000 | 2,450 |
| 2007-05-21 | 957 | 964 | 934 | 960 | 421,000 | 2,400 |
| 2007-05-18 | 973 | 974 | 952 | 966 | 112,000 | 2,415 |
| 2007-05-17 | 977 | 983 | 975 | 979 | 101,000 | 2,447.50 |
| 2007-05-16 | 973 | 985 | 962 | 985 | 106,000 | 2,462.50 |
| 2007-05-15 | 996 | 996 | 975 | 980 | 168,000 | 2,450 |
| 2007-05-14 | 1,030 | 1,030 | 999 | 999 | 198,000 | 2,497.50 |
| 2007-05-11 | 1,009 | 1,024 | 1,000 | 1,015 | 149,000 | 2,537.50 |
| 2007-05-10 | 1,034 | 1,036 | 1,016 | 1,026 | 223,000 | 2,565 |
| 2007-05-09 | 1,029 | 1,054 | 1,027 | 1,037 | 906,000 | 2,592.50 |
| 2007-05-08 | 979 | 1,013 | 979 | 1,007 | 450,000 | 2,517.50 |
| 2007-05-07 | 983 | 983 | 966 | 979 | 118,000 | 2,447.50 |
| 2007-05-02 | 965 | 967 | 953 | 957 | 95,000 | 2,392.50 |
| 2007-05-01 | 965 | 970 | 958 | 962 | 88,000 | 2,405 |
| 2007-04-27 | 944 | 970 | 944 | 970 | 157,000 | 2,425 |
| 2007-04-26 | 954 | 959 | 947 | 959 | 113,000 | 2,397.50 |
| 2007-04-25 | 958 | 960 | 940 | 944 | 91,000 | 2,360 |
| 2007-04-24 | 956 | 958 | 950 | 957 | 91,000 | 2,392.50 |
| 2007-04-23 | 951 | 966 | 932 | 966 | 232,000 | 2,415 |
| 2007-04-20 | 948 | 955 | 936 | 938 | 72,000 | 2,345 |
| 2007-04-19 | 955 | 955 | 940 | 950 | 155,000 | 2,375 |
| 2007-04-18 | 955 | 962 | 943 | 956 | 127,000 | 2,390 |
| 2007-04-17 | 969 | 971 | 946 | 954 | 160,000 | 2,385 |
| 2007-04-16 | 975 | 975 | 963 | 963 | 147,000 | 2,407.50 |
| 2007-04-13 | 984 | 986 | 964 | 965 | 120,000 | 2,412.50 |
| 2007-04-12 | 989 | 990 | 981 | 985 | 50,000 | 2,462.50 |
| 2007-04-11 | 995 | 1,000 | 984 | 990 | 124,000 | 2,475 |
| 2007-04-10 | 1,000 | 1,006 | 997 | 999 | 217,000 | 2,497.50 |
| 2007-04-09 | 981 | 1,005 | 981 | 1,005 | 350,000 | 2,512.50 |
| 2007-04-06 | 985 | 987 | 976 | 977 | 118,000 | 2,442.50 |
| 2007-04-05 | 989 | 997 | 983 | 984 | 135,000 | 2,460 |
| 2007-04-04 | 995 | 996 | 980 | 990 | 220,000 | 2,475 |
| 2007-04-03 | 973 | 985 | 969 | 977 | 148,000 | 2,442.50 |
| 2007-04-02 | 1,004 | 1,008 | 970 | 973 | 273,000 | 2,432.50 |
| 2007-03-30 | 994 | 998 | 977 | 998 | 179,000 | 2,495 |
| 2007-03-29 | 971 | 990 | 966 | 985 | 153,000 | 2,462.50 |
| 2007-03-28 | 988 | 1,004 | 978 | 985 | 332,000 | 2,462.50 |
| 2007-03-27 | 973 | 995 | 963 | 994 | 222,000 | 2,485 |
| 2007-03-26 | 957 | 973 | 956 | 972 | 154,000 | 2,430 |
| 2007-03-23 | 959 | 962 | 946 | 954 | 138,000 | 2,385 |
| 2007-03-22 | 959 | 966 | 953 | 955 | 178,000 | 2,387.50 |
| 2007-03-20 | 953 | 954 | 942 | 949 | 105,000 | 2,372.50 |
| 2007-03-19 | 932 | 943 | 927 | 940 | 158,000 | 2,350 |
| 2007-03-16 | 940 | 941 | 919 | 926 | 146,000 | 2,315 |
| 2007-03-15 | 929 | 938 | 927 | 936 | 106,000 | 2,340 |
| 2007-03-14 | 935 | 938 | 913 | 919 | 189,000 | 2,297.50 |
| 2007-03-13 | 975 | 975 | 953 | 953 | 119,000 | 2,382.50 |
| 2007-03-12 | 965 | 970 | 959 | 964 | 166,000 | 2,410 |
| 2007-03-09 | 942 | 953 | 941 | 945 | 249,000 | 2,362.50 |
| 2007-03-08 | 924 | 939 | 924 | 938 | 251,000 | 2,345 |
| 2007-03-07 | 939 | 946 | 923 | 926 | 252,000 | 2,315 |
| 2007-03-06 | 890 | 920 | 890 | 920 | 396,000 | 2,300 |
| 2007-03-05 | 949 | 950 | 893 | 900 | 492,000 | 2,250 |
| 2007-03-02 | 957 | 962 | 948 | 959 | 236,000 | 2,397.50 |
| 2007-03-01 | 991 | 991 | 956 | 967 | 286,000 | 2,417.50 |
| 2007-02-28 | 941 | 989 | 941 | 986 | 689,000 | 2,465 |
| 2007-02-27 | 1,025 | 1,055 | 1,024 | 1,031 | 495,000 | 2,577.50 |
| 2007-02-26 | 1,030 | 1,030 | 1,010 | 1,024 | 255,000 | 2,560 |
| 2007-02-23 | 1,039 | 1,040 | 1,020 | 1,030 | 245,000 | 2,575 |
| 2007-02-22 | 1,037 | 1,046 | 1,024 | 1,041 | 511,000 | 2,602.50 |
| 2007-02-21 | 1,014 | 1,030 | 1,006 | 1,030 | 498,000 | 2,575 |
| 2007-02-20 | 1,014 | 1,014 | 1,000 | 1,006 | 168,000 | 2,515 |
| 2007-02-19 | 1,000 | 1,013 | 1,000 | 1,008 | 258,000 | 2,520 |
| 2007-02-16 | 1,004 | 1,006 | 990 | 990 | 254,000 | 2,475 |
| 2007-02-15 | 1,014 | 1,023 | 1,004 | 1,004 | 323,000 | 2,510 |
| 2007-02-14 | 1,019 | 1,019 | 1,003 | 1,008 | 385,000 | 2,520 |
| 2007-02-13 | 999 | 1,024 | 999 | 1,020 | 1,105,000 | 2,550 |
| 2007-02-09 | 990 | 990 | 977 | 989 | 329,000 | 2,472.50 |
| 2007-02-08 | 974 | 990 | 969 | 987 | 393,000 | 2,467.50 |
| 2007-02-07 | 986 | 990 | 956 | 971 | 271,000 | 2,427.50 |
| 2007-02-06 | 987 | 997 | 976 | 991 | 487,000 | 2,477.50 |
| 2007-02-05 | 976 | 993 | 972 | 986 | 687,000 | 2,465 |
| 2007-02-02 | 980 | 988 | 969 | 972 | 363,000 | 2,430 |
| 2007-02-01 | 985 | 999 | 967 | 982 | 675,000 | 2,455 |
| 2007-01-31 | 941 | 988 | 941 | 985 | 956,000 | 2,462.50 |
| 2007-01-30 | 931 | 942 | 931 | 940 | 231,000 | 2,350 |
| 2007-01-29 | 937 | 939 | 926 | 929 | 115,000 | 2,322.50 |
| 2007-01-26 | 929 | 940 | 924 | 932 | 121,000 | 2,330 |
| 2007-01-25 | 953 | 954 | 932 | 933 | 180,000 | 2,332.50 |
| 2007-01-24 | 941 | 956 | 941 | 947 | 298,000 | 2,367.50 |
| 2007-01-23 | 941 | 941 | 936 | 940 | 104,000 | 2,350 |
| 2007-01-22 | 940 | 942 | 934 | 940 | 149,000 | 2,350 |
| 2007-01-19 | 938 | 938 | 923 | 934 | 118,000 | 2,335 |
| 2007-01-18 | 947 | 947 | 928 | 936 | 184,000 | 2,340 |
| 2007-01-17 | 942 | 947 | 934 | 942 | 197,000 | 2,355 |
| 2007-01-16 | 935 | 945 | 930 | 939 | 218,000 | 2,347.50 |
| 2007-01-15 | 912 | 931 | 911 | 931 | 177,000 | 2,327.50 |
| 2007-01-12 | 901 | 915 | 900 | 907 | 172,000 | 2,267.50 |
| 2007-01-11 | 907 | 914 | 890 | 897 | 253,000 | 2,242.50 |
| 2007-01-10 | 911 | 915 | 905 | 907 | 131,000 | 2,267.50 |
| 2007-01-09 | 908 | 925 | 906 | 918 | 154,000 | 2,295 |
| 2007-01-05 | 932 | 936 | 904 | 915 | 269,000 | 2,287.50 |
| 2007-01-04 | 944 | 944 | 935 | 936 | 75,000 | 2,340 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-03-29]1株→0.2株 [1991-09-25]1株→1.3株 [1990-09-25]1株→1.04株 [1990-06-26]1株→1.305株 [1989-09-26]1株→1.5株
