6332 月島ホールディングス(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 | 1,129 | 1,129 | 1,092 | 1,104 | 52,000 | 1,104 |
| 2007-12-27 | 1,121 | 1,140 | 1,118 | 1,130 | 141,000 | 1,130 |
| 2007-12-26 | 1,100 | 1,142 | 1,096 | 1,141 | 155,000 | 1,141 |
| 2007-12-25 | 1,074 | 1,112 | 1,073 | 1,096 | 209,000 | 1,096 |
| 2007-12-21 | 1,036 | 1,063 | 1,028 | 1,061 | 205,000 | 1,061 |
| 2007-12-20 | 1,052 | 1,072 | 1,050 | 1,056 | 164,000 | 1,056 |
| 2007-12-19 | 1,043 | 1,072 | 1,043 | 1,057 | 218,000 | 1,057 |
| 2007-12-18 | 1,045 | 1,068 | 1,031 | 1,058 | 294,000 | 1,058 |
| 2007-12-17 | 1,066 | 1,077 | 1,055 | 1,064 | 261,000 | 1,064 |
| 2007-12-14 | 1,085 | 1,100 | 1,075 | 1,083 | 235,000 | 1,083 |
| 2007-12-13 | 1,108 | 1,121 | 1,093 | 1,094 | 164,000 | 1,094 |
| 2007-12-12 | 1,100 | 1,134 | 1,094 | 1,128 | 191,000 | 1,128 |
| 2007-12-11 | 1,114 | 1,143 | 1,113 | 1,127 | 139,000 | 1,127 |
| 2007-12-10 | 1,127 | 1,143 | 1,110 | 1,116 | 135,000 | 1,116 |
| 2007-12-07 | 1,115 | 1,166 | 1,115 | 1,144 | 209,000 | 1,144 |
| 2007-12-06 | 1,079 | 1,110 | 1,078 | 1,103 | 199,000 | 1,103 |
| 2007-12-05 | 1,058 | 1,075 | 1,048 | 1,075 | 134,000 | 1,075 |
| 2007-12-04 | 1,055 | 1,075 | 1,055 | 1,058 | 145,000 | 1,058 |
| 2007-12-03 | 1,060 | 1,075 | 1,060 | 1,074 | 82,000 | 1,074 |
| 2007-11-30 | 1,043 | 1,066 | 1,043 | 1,065 | 148,000 | 1,065 |
| 2007-11-29 | 1,005 | 1,041 | 1,005 | 1,025 | 172,000 | 1,025 |
| 2007-11-28 | 1,001 | 1,015 | 996 | 1,011 | 160,000 | 1,011 |
| 2007-11-27 | 980 | 1,021 | 977 | 1,021 | 277,000 | 1,021 |
| 2007-11-26 | 982 | 1,024 | 975 | 1,007 | 172,000 | 1,007 |
| 2007-11-22 | 986 | 1,011 | 974 | 992 | 158,000 | 992 |
| 2007-11-21 | 1,015 | 1,018 | 986 | 996 | 135,000 | 996 |
| 2007-11-20 | 985 | 1,026 | 972 | 1,017 | 170,000 | 1,017 |
| 2007-11-19 | 1,028 | 1,029 | 990 | 995 | 187,000 | 995 |
| 2007-11-16 | 1,045 | 1,046 | 1,008 | 1,033 | 157,000 | 1,033 |
| 2007-11-15 | 1,040 | 1,075 | 1,033 | 1,047 | 110,000 | 1,047 |
| 2007-11-14 | 1,009 | 1,045 | 1,008 | 1,045 | 78,000 | 1,045 |
| 2007-11-13 | 998 | 1,012 | 980 | 1,008 | 193,000 | 1,008 |
| 2007-11-12 | 980 | 1,010 | 965 | 999 | 214,000 | 999 |
| 2007-11-09 | 1,002 | 1,008 | 987 | 1,000 | 175,000 | 1,000 |
| 2007-11-08 | 1,007 | 1,014 | 985 | 992 | 145,000 | 992 |
| 2007-11-07 | 1,041 | 1,055 | 1,028 | 1,030 | 86,000 | 1,030 |
| 2007-11-06 | 1,014 | 1,055 | 1,014 | 1,040 | 153,000 | 1,040 |
| 2007-11-05 | 1,014 | 1,026 | 1,008 | 1,014 | 39,000 | 1,014 |
| 2007-11-02 | 1,039 | 1,039 | 1,020 | 1,034 | 72,000 | 1,034 |
| 2007-11-01 | 1,045 | 1,050 | 1,038 | 1,042 | 59,000 | 1,042 |
| 2007-10-31 | 1,027 | 1,045 | 1,020 | 1,045 | 75,000 | 1,045 |
| 2007-10-30 | 989 | 1,022 | 989 | 1,022 | 155,000 | 1,022 |
| 2007-10-29 | 970 | 1,005 | 968 | 999 | 122,000 | 999 |
| 2007-10-26 | 975 | 984 | 965 | 975 | 54,000 | 975 |
| 2007-10-25 | 983 | 992 | 962 | 975 | 129,000 | 975 |
| 2007-10-24 | 987 | 999 | 982 | 983 | 67,000 | 983 |
| 2007-10-23 | 993 | 1,010 | 993 | 997 | 62,000 | 997 |
| 2007-10-22 | 991 | 993 | 973 | 992 | 74,000 | 992 |
| 2007-10-19 | 1,010 | 1,013 | 999 | 1,010 | 79,000 | 1,010 |
| 2007-10-18 | 1,004 | 1,034 | 985 | 1,034 | 88,000 | 1,034 |
| 2007-10-17 | 1,018 | 1,028 | 988 | 1,003 | 151,000 | 1,003 |
| 2007-10-16 | 1,051 | 1,065 | 1,027 | 1,030 | 62,000 | 1,030 |
| 2007-10-15 | 1,057 | 1,070 | 1,055 | 1,056 | 79,000 | 1,056 |
| 2007-10-12 | 1,040 | 1,058 | 1,040 | 1,044 | 76,000 | 1,044 |
| 2007-10-11 | 1,041 | 1,041 | 1,024 | 1,040 | 94,000 | 1,040 |
| 2007-10-10 | 1,044 | 1,048 | 1,039 | 1,040 | 43,000 | 1,040 |
| 2007-10-09 | 1,025 | 1,043 | 1,025 | 1,036 | 81,000 | 1,036 |
| 2007-10-05 | 1,019 | 1,033 | 1,006 | 1,025 | 117,000 | 1,025 |
| 2007-10-04 | 1,040 | 1,046 | 1,025 | 1,034 | 88,000 | 1,034 |
| 2007-10-03 | 1,044 | 1,060 | 1,037 | 1,059 | 42,000 | 1,059 |
| 2007-10-02 | 1,053 | 1,053 | 1,040 | 1,044 | 47,000 | 1,044 |
| 2007-10-01 | 1,050 | 1,050 | 1,032 | 1,044 | 40,000 | 1,044 |
| 2007-09-28 | 1,050 | 1,056 | 1,034 | 1,044 | 81,000 | 1,044 |
| 2007-09-27 | 1,010 | 1,045 | 1,010 | 1,042 | 112,000 | 1,042 |
| 2007-09-26 | 984 | 1,004 | 979 | 1,004 | 67,000 | 1,004 |
| 2007-09-25 | 950 | 982 | 945 | 980 | 88,000 | 980 |
| 2007-09-21 | 952 | 963 | 934 | 945 | 229,000 | 945 |
| 2007-09-20 | 998 | 998 | 977 | 982 | 91,000 | 982 |
| 2007-09-19 | 974 | 989 | 970 | 989 | 95,000 | 989 |
| 2007-09-18 | 961 | 961 | 945 | 946 | 75,000 | 946 |
| 2007-09-14 | 945 | 955 | 941 | 953 | 107,000 | 953 |
| 2007-09-13 | 963 | 963 | 945 | 945 | 65,000 | 945 |
| 2007-09-12 | 955 | 971 | 950 | 953 | 68,000 | 953 |
| 2007-09-11 | 958 | 958 | 925 | 945 | 143,000 | 945 |
| 2007-09-10 | 979 | 991 | 962 | 964 | 107,000 | 964 |
| 2007-09-07 | 1,000 | 1,000 | 980 | 989 | 109,000 | 989 |
| 2007-09-06 | 995 | 1,001 | 965 | 1,000 | 118,000 | 1,000 |
| 2007-09-05 | 1,028 | 1,031 | 993 | 996 | 167,000 | 996 |
| 2007-09-04 | 1,034 | 1,040 | 1,014 | 1,038 | 137,000 | 1,038 |
| 2007-09-03 | 1,043 | 1,043 | 1,014 | 1,029 | 87,000 | 1,029 |
| 2007-08-31 | 1,020 | 1,036 | 990 | 1,036 | 127,000 | 1,036 |
| 2007-08-30 | 1,036 | 1,036 | 1,016 | 1,020 | 96,000 | 1,020 |
| 2007-08-29 | 1,038 | 1,038 | 999 | 1,017 | 212,000 | 1,017 |
| 2007-08-28 | 1,056 | 1,060 | 1,037 | 1,058 | 114,000 | 1,058 |
| 2007-08-27 | 1,057 | 1,065 | 1,046 | 1,052 | 167,000 | 1,052 |
| 2007-08-24 | 1,047 | 1,047 | 1,032 | 1,041 | 133,000 | 1,041 |
| 2007-08-23 | 1,020 | 1,049 | 1,012 | 1,046 | 139,000 | 1,046 |
| 2007-08-22 | 1,019 | 1,019 | 998 | 1,003 | 131,000 | 1,003 |
| 2007-08-21 | 977 | 1,030 | 968 | 1,019 | 190,000 | 1,019 |
| 2007-08-20 | 970 | 982 | 960 | 964 | 154,000 | 964 |
| 2007-08-17 | 1,000 | 1,000 | 935 | 935 | 99,000 | 935 |
| 2007-08-16 | 1,014 | 1,014 | 986 | 1,004 | 128,000 | 1,004 |
| 2007-08-15 | 1,044 | 1,049 | 1,018 | 1,026 | 120,000 | 1,026 |
| 2007-08-14 | 1,033 | 1,056 | 1,033 | 1,044 | 112,000 | 1,044 |
| 2007-08-13 | 1,025 | 1,060 | 1,025 | 1,050 | 94,000 | 1,050 |
| 2007-08-10 | 1,077 | 1,077 | 1,002 | 1,018 | 324,000 | 1,018 |
| 2007-08-09 | 1,114 | 1,137 | 1,089 | 1,097 | 400,000 | 1,097 |
| 2007-08-08 | 1,113 | 1,117 | 1,069 | 1,081 | 160,000 | 1,081 |
| 2007-08-07 | 1,122 | 1,140 | 1,115 | 1,117 | 90,000 | 1,117 |
| 2007-08-06 | 1,115 | 1,140 | 1,105 | 1,138 | 113,000 | 1,138 |
| 2007-08-03 | 1,159 | 1,159 | 1,130 | 1,137 | 158,000 | 1,137 |
| 2007-08-02 | 1,174 | 1,188 | 1,135 | 1,159 | 186,000 | 1,159 |
| 2007-08-01 | 1,189 | 1,189 | 1,170 | 1,170 | 141,000 | 1,170 |
| 2007-07-31 | 1,221 | 1,221 | 1,190 | 1,197 | 94,000 | 1,197 |
| 2007-07-30 | 1,170 | 1,204 | 1,164 | 1,201 | 112,000 | 1,201 |
| 2007-07-27 | 1,195 | 1,206 | 1,174 | 1,189 | 166,000 | 1,189 |
| 2007-07-26 | 1,237 | 1,243 | 1,210 | 1,229 | 111,000 | 1,229 |
| 2007-07-25 | 1,248 | 1,253 | 1,228 | 1,238 | 136,000 | 1,238 |
| 2007-07-24 | 1,259 | 1,269 | 1,233 | 1,261 | 111,000 | 1,261 |
| 2007-07-23 | 1,257 | 1,258 | 1,236 | 1,257 | 123,000 | 1,257 |
| 2007-07-20 | 1,269 | 1,276 | 1,262 | 1,269 | 109,000 | 1,269 |
| 2007-07-19 | 1,267 | 1,269 | 1,260 | 1,268 | 111,000 | 1,268 |
| 2007-07-18 | 1,254 | 1,265 | 1,244 | 1,264 | 159,000 | 1,264 |
| 2007-07-17 | 1,258 | 1,264 | 1,250 | 1,260 | 123,000 | 1,260 |
| 2007-07-13 | 1,275 | 1,276 | 1,251 | 1,257 | 158,000 | 1,257 |
| 2007-07-12 | 1,281 | 1,291 | 1,250 | 1,263 | 273,000 | 1,263 |
| 2007-07-11 | 1,251 | 1,278 | 1,244 | 1,273 | 188,000 | 1,273 |
| 2007-07-10 | 1,260 | 1,277 | 1,258 | 1,266 | 211,000 | 1,266 |
| 2007-07-09 | 1,220 | 1,260 | 1,220 | 1,257 | 275,000 | 1,257 |
| 2007-07-06 | 1,222 | 1,223 | 1,199 | 1,212 | 108,000 | 1,212 |
| 2007-07-05 | 1,211 | 1,235 | 1,211 | 1,225 | 177,000 | 1,225 |
| 2007-07-04 | 1,197 | 1,219 | 1,180 | 1,219 | 184,000 | 1,219 |
| 2007-07-03 | 1,208 | 1,208 | 1,180 | 1,197 | 143,000 | 1,197 |
| 2007-07-02 | 1,193 | 1,207 | 1,183 | 1,204 | 272,000 | 1,204 |
| 2007-06-29 | 1,169 | 1,186 | 1,161 | 1,184 | 228,000 | 1,184 |
| 2007-06-28 | 1,128 | 1,155 | 1,127 | 1,155 | 161,000 | 1,155 |
| 2007-06-27 | 1,145 | 1,147 | 1,120 | 1,128 | 161,000 | 1,128 |
| 2007-06-26 | 1,150 | 1,150 | 1,124 | 1,144 | 164,000 | 1,144 |
| 2007-06-25 | 1,164 | 1,178 | 1,154 | 1,158 | 166,000 | 1,158 |
| 2007-06-22 | 1,170 | 1,172 | 1,160 | 1,166 | 188,000 | 1,166 |
| 2007-06-21 | 1,133 | 1,155 | 1,130 | 1,153 | 153,000 | 1,153 |
| 2007-06-20 | 1,145 | 1,148 | 1,121 | 1,140 | 116,000 | 1,140 |
| 2007-06-19 | 1,152 | 1,152 | 1,135 | 1,143 | 83,000 | 1,143 |
| 2007-06-18 | 1,159 | 1,160 | 1,143 | 1,150 | 119,000 | 1,150 |
| 2007-06-15 | 1,137 | 1,150 | 1,119 | 1,150 | 153,000 | 1,150 |
| 2007-06-14 | 1,112 | 1,130 | 1,112 | 1,124 | 168,000 | 1,124 |
| 2007-06-13 | 1,107 | 1,115 | 1,068 | 1,105 | 312,000 | 1,105 |
| 2007-06-12 | 1,109 | 1,127 | 1,103 | 1,115 | 241,000 | 1,115 |
| 2007-06-11 | 1,150 | 1,166 | 1,102 | 1,109 | 278,000 | 1,109 |
| 2007-06-08 | 1,164 | 1,164 | 1,101 | 1,132 | 608,000 | 1,132 |
| 2007-06-07 | 1,070 | 1,190 | 1,068 | 1,168 | 1,076,000 | 1,168 |
| 2007-06-06 | 1,040 | 1,072 | 1,031 | 1,069 | 395,000 | 1,069 |
| 2007-06-05 | 1,036 | 1,050 | 1,028 | 1,038 | 327,000 | 1,038 |
| 2007-06-04 | 1,044 | 1,059 | 1,015 | 1,037 | 342,000 | 1,037 |
| 2007-06-01 | 986 | 1,011 | 981 | 1,004 | 355,000 | 1,004 |
| 2007-05-31 | 961 | 984 | 960 | 966 | 221,000 | 966 |
| 2007-05-30 | 964 | 966 | 944 | 961 | 218,000 | 961 |
| 2007-05-29 | 961 | 972 | 954 | 965 | 154,000 | 965 |
| 2007-05-28 | 931 | 981 | 931 | 973 | 277,000 | 973 |
| 2007-05-25 | 950 | 952 | 930 | 931 | 416,000 | 931 |
| 2007-05-24 | 962 | 970 | 942 | 951 | 244,000 | 951 |
| 2007-05-23 | 957 | 974 | 957 | 962 | 245,000 | 962 |
| 2007-05-22 | 982 | 986 | 930 | 957 | 471,000 | 957 |
| 2007-05-21 | 993 | 995 | 979 | 983 | 156,000 | 983 |
| 2007-05-18 | 1,047 | 1,052 | 967 | 992 | 505,000 | 992 |
| 2007-05-17 | 1,029 | 1,069 | 1,029 | 1,048 | 447,000 | 1,048 |
| 2007-05-16 | 986 | 1,051 | 959 | 1,018 | 439,000 | 1,018 |
| 2007-05-15 | 1,001 | 1,003 | 981 | 982 | 192,000 | 982 |
| 2007-05-14 | 1,043 | 1,059 | 995 | 997 | 235,000 | 997 |
| 2007-05-11 | 1,078 | 1,089 | 1,037 | 1,039 | 282,000 | 1,039 |
| 2007-05-10 | 1,079 | 1,083 | 1,075 | 1,077 | 114,000 | 1,077 |
| 2007-05-09 | 1,093 | 1,094 | 1,074 | 1,079 | 138,000 | 1,079 |
| 2007-05-08 | 1,118 | 1,118 | 1,100 | 1,100 | 148,000 | 1,100 |
| 2007-05-07 | 1,110 | 1,119 | 1,109 | 1,117 | 131,000 | 1,117 |
| 2007-05-02 | 1,124 | 1,124 | 1,106 | 1,108 | 112,000 | 1,108 |
| 2007-05-01 | 1,122 | 1,125 | 1,115 | 1,119 | 98,000 | 1,119 |
| 2007-04-27 | 1,125 | 1,136 | 1,118 | 1,120 | 68,000 | 1,120 |
| 2007-04-26 | 1,116 | 1,125 | 1,108 | 1,125 | 67,000 | 1,125 |
| 2007-04-25 | 1,111 | 1,118 | 1,095 | 1,115 | 202,000 | 1,115 |
| 2007-04-24 | 1,121 | 1,128 | 1,115 | 1,118 | 112,000 | 1,118 |
| 2007-04-23 | 1,116 | 1,130 | 1,113 | 1,121 | 79,000 | 1,121 |
| 2007-04-20 | 1,121 | 1,123 | 1,110 | 1,113 | 89,000 | 1,113 |
| 2007-04-19 | 1,140 | 1,140 | 1,110 | 1,121 | 143,000 | 1,121 |
| 2007-04-18 | 1,132 | 1,144 | 1,132 | 1,139 | 86,000 | 1,139 |
| 2007-04-17 | 1,151 | 1,160 | 1,128 | 1,135 | 170,000 | 1,135 |
| 2007-04-16 | 1,122 | 1,159 | 1,121 | 1,146 | 238,000 | 1,146 |
| 2007-04-13 | 1,154 | 1,162 | 1,102 | 1,112 | 303,000 | 1,112 |
| 2007-04-12 | 1,163 | 1,172 | 1,138 | 1,154 | 246,000 | 1,154 |
| 2007-04-11 | 1,202 | 1,204 | 1,179 | 1,179 | 213,000 | 1,179 |
| 2007-04-10 | 1,231 | 1,232 | 1,204 | 1,211 | 201,000 | 1,211 |
| 2007-04-09 | 1,181 | 1,221 | 1,170 | 1,221 | 245,000 | 1,221 |
| 2007-04-06 | 1,190 | 1,190 | 1,171 | 1,173 | 106,000 | 1,173 |
| 2007-04-05 | 1,196 | 1,200 | 1,187 | 1,190 | 62,000 | 1,190 |
| 2007-04-04 | 1,183 | 1,198 | 1,183 | 1,196 | 83,000 | 1,196 |
| 2007-04-03 | 1,181 | 1,191 | 1,180 | 1,183 | 62,000 | 1,183 |
| 2007-04-02 | 1,206 | 1,212 | 1,172 | 1,172 | 217,000 | 1,172 |
| 2007-03-30 | 1,238 | 1,238 | 1,219 | 1,224 | 73,000 | 1,224 |
| 2007-03-29 | 1,215 | 1,225 | 1,210 | 1,218 | 107,000 | 1,218 |
| 2007-03-28 | 1,222 | 1,233 | 1,218 | 1,227 | 97,000 | 1,227 |
| 2007-03-27 | 1,207 | 1,234 | 1,207 | 1,222 | 106,000 | 1,222 |
| 2007-03-26 | 1,229 | 1,234 | 1,222 | 1,224 | 90,000 | 1,224 |
| 2007-03-23 | 1,243 | 1,243 | 1,216 | 1,229 | 75,000 | 1,229 |
| 2007-03-22 | 1,228 | 1,251 | 1,228 | 1,242 | 116,000 | 1,242 |
| 2007-03-20 | 1,239 | 1,239 | 1,226 | 1,228 | 47,000 | 1,228 |
| 2007-03-19 | 1,238 | 1,245 | 1,214 | 1,226 | 82,000 | 1,226 |
| 2007-03-16 | 1,235 | 1,235 | 1,216 | 1,218 | 69,000 | 1,218 |
| 2007-03-15 | 1,208 | 1,239 | 1,206 | 1,225 | 80,000 | 1,225 |
| 2007-03-14 | 1,204 | 1,214 | 1,197 | 1,207 | 105,000 | 1,207 |
| 2007-03-13 | 1,266 | 1,266 | 1,242 | 1,242 | 84,000 | 1,242 |
| 2007-03-12 | 1,257 | 1,264 | 1,245 | 1,250 | 100,000 | 1,250 |
| 2007-03-09 | 1,265 | 1,268 | 1,252 | 1,255 | 120,000 | 1,255 |
| 2007-03-08 | 1,249 | 1,254 | 1,237 | 1,252 | 79,000 | 1,252 |
| 2007-03-07 | 1,256 | 1,280 | 1,242 | 1,248 | 86,000 | 1,248 |
| 2007-03-06 | 1,205 | 1,249 | 1,205 | 1,238 | 97,000 | 1,238 |
| 2007-03-05 | 1,279 | 1,279 | 1,215 | 1,225 | 209,000 | 1,225 |
| 2007-03-02 | 1,318 | 1,318 | 1,279 | 1,284 | 135,000 | 1,284 |
| 2007-03-01 | 1,320 | 1,334 | 1,295 | 1,305 | 196,000 | 1,305 |
| 2007-02-28 | 1,300 | 1,315 | 1,265 | 1,315 | 200,000 | 1,315 |
| 2007-02-27 | 1,362 | 1,362 | 1,335 | 1,342 | 159,000 | 1,342 |
| 2007-02-26 | 1,369 | 1,370 | 1,358 | 1,361 | 85,000 | 1,361 |
| 2007-02-23 | 1,363 | 1,365 | 1,356 | 1,358 | 116,000 | 1,358 |
| 2007-02-22 | 1,347 | 1,360 | 1,347 | 1,356 | 80,000 | 1,356 |
| 2007-02-21 | 1,340 | 1,346 | 1,338 | 1,345 | 96,000 | 1,345 |
| 2007-02-20 | 1,343 | 1,350 | 1,337 | 1,339 | 104,000 | 1,339 |
| 2007-02-19 | 1,332 | 1,338 | 1,311 | 1,337 | 93,000 | 1,337 |
| 2007-02-16 | 1,342 | 1,342 | 1,324 | 1,331 | 71,000 | 1,331 |
| 2007-02-15 | 1,346 | 1,352 | 1,335 | 1,342 | 60,000 | 1,342 |
| 2007-02-14 | 1,368 | 1,368 | 1,342 | 1,343 | 71,000 | 1,343 |
| 2007-02-13 | 1,357 | 1,364 | 1,344 | 1,349 | 75,000 | 1,349 |
| 2007-02-09 | 1,340 | 1,363 | 1,333 | 1,362 | 123,000 | 1,362 |
| 2007-02-08 | 1,348 | 1,348 | 1,317 | 1,324 | 94,000 | 1,324 |
| 2007-02-07 | 1,361 | 1,361 | 1,340 | 1,346 | 70,000 | 1,346 |
| 2007-02-06 | 1,361 | 1,375 | 1,348 | 1,359 | 109,000 | 1,359 |
| 2007-02-05 | 1,396 | 1,397 | 1,356 | 1,361 | 137,000 | 1,361 |
| 2007-02-02 | 1,403 | 1,403 | 1,381 | 1,385 | 61,000 | 1,385 |
| 2007-02-01 | 1,407 | 1,407 | 1,390 | 1,402 | 79,000 | 1,402 |
| 2007-01-31 | 1,407 | 1,408 | 1,391 | 1,397 | 86,000 | 1,397 |
| 2007-01-30 | 1,410 | 1,410 | 1,385 | 1,394 | 86,000 | 1,394 |
| 2007-01-29 | 1,400 | 1,424 | 1,394 | 1,408 | 110,000 | 1,408 |
| 2007-01-26 | 1,386 | 1,393 | 1,380 | 1,390 | 80,000 | 1,390 |
| 2007-01-25 | 1,431 | 1,431 | 1,382 | 1,384 | 148,000 | 1,384 |
| 2007-01-24 | 1,388 | 1,400 | 1,381 | 1,391 | 103,000 | 1,391 |
| 2007-01-23 | 1,378 | 1,380 | 1,356 | 1,374 | 104,000 | 1,374 |
| 2007-01-22 | 1,380 | 1,380 | 1,372 | 1,377 | 125,000 | 1,377 |
| 2007-01-19 | 1,406 | 1,406 | 1,377 | 1,380 | 111,000 | 1,380 |
| 2007-01-18 | 1,413 | 1,413 | 1,387 | 1,387 | 117,000 | 1,387 |
| 2007-01-17 | 1,401 | 1,416 | 1,384 | 1,403 | 114,000 | 1,403 |
| 2007-01-16 | 1,418 | 1,418 | 1,404 | 1,407 | 91,000 | 1,407 |
| 2007-01-15 | 1,420 | 1,420 | 1,394 | 1,417 | 106,000 | 1,417 |
| 2007-01-12 | 1,375 | 1,404 | 1,365 | 1,403 | 85,000 | 1,403 |
| 2007-01-11 | 1,375 | 1,383 | 1,370 | 1,372 | 141,000 | 1,372 |
| 2007-01-10 | 1,399 | 1,400 | 1,375 | 1,379 | 129,000 | 1,379 |
| 2007-01-09 | 1,398 | 1,405 | 1,375 | 1,393 | 119,000 | 1,393 |
| 2007-01-05 | 1,448 | 1,448 | 1,390 | 1,397 | 133,000 | 1,397 |
| 2007-01-04 | 1,440 | 1,451 | 1,429 | 1,429 | 28,000 | 1,429 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株
