6351 (株)鶴見製作所 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 | 925 | 933 | 925 | 933 | 2,000 | 933 |
| 2007-12-27 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-12-26 | 887 | 887 | 878 | 878 | 8,000 | 878 |
| 2007-12-25 | 900 | 900 | 873 | 873 | 15,000 | 873 |
| 2007-12-21 | 908 | 908 | 870 | 876 | 16,000 | 876 |
| 2007-12-20 | 896 | 896 | 888 | 888 | 10,000 | 888 |
| 2007-12-19 | 890 | 895 | 888 | 895 | 7,000 | 895 |
| 2007-12-18 | 895 | 896 | 886 | 895 | 8,000 | 895 |
| 2007-12-17 | 947 | 947 | 895 | 895 | 6,000 | 895 |
| 2007-12-14 | 890 | 897 | 890 | 897 | 18,000 | 897 |
| 2007-12-13 | 895 | 897 | 895 | 897 | 3,000 | 897 |
| 2007-12-12 | 890 | 900 | 890 | 900 | 5,000 | 900 |
| 2007-12-11 | 890 | 890 | 889 | 890 | 15,000 | 890 |
| 2007-12-10 | 890 | 890 | 890 | 890 | 7,000 | 890 |
| 2007-12-07 | 874 | 890 | 874 | 890 | 4,000 | 890 |
| 2007-12-06 | 874 | 884 | 864 | 884 | 9,000 | 884 |
| 2007-12-05 | 861 | 861 | 854 | 854 | 3,000 | 854 |
| 2007-12-04 | 895 | 895 | 878 | 878 | 6,000 | 878 |
| 2007-12-03 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 2007-11-30 | 853 | 890 | 853 | 890 | 11,000 | 890 |
| 2007-11-29 | 850 | 884 | 850 | 853 | 17,000 | 853 |
| 2007-11-28 | 832 | 843 | 832 | 843 | 4,000 | 843 |
| 2007-11-27 | 843 | 843 | 831 | 831 | 8,000 | 831 |
| 2007-11-26 | 845 | 848 | 833 | 843 | 12,000 | 843 |
| 2007-11-22 | 846 | 848 | 845 | 845 | 9,000 | 845 |
| 2007-11-21 | 842 | 842 | 820 | 821 | 12,000 | 821 |
| 2007-11-20 | 843 | 843 | 815 | 815 | 13,000 | 815 |
| 2007-11-19 | 810 | 819 | 808 | 819 | 11,000 | 819 |
| 2007-11-16 | 803 | 810 | 803 | 807 | 12,000 | 807 |
| 2007-11-15 | 804 | 806 | 804 | 806 | 3,000 | 806 |
| 2007-11-14 | 800 | 803 | 800 | 803 | 5,000 | 803 |
| 2007-11-13 | 790 | 805 | 790 | 803 | 12,000 | 803 |
| 2007-11-12 | 833 | 833 | 790 | 790 | 7,000 | 790 |
| 2007-11-09 | 863 | 863 | 835 | 835 | 15,000 | 835 |
| 2007-11-08 | 843 | 843 | 833 | 833 | 10,000 | 833 |
| 2007-11-07 | 885 | 885 | 843 | 843 | 12,000 | 843 |
| 2007-11-06 | 914 | 914 | 881 | 900 | 14,000 | 900 |
| 2007-11-05 | 930 | 930 | 916 | 916 | 6,000 | 916 |
| 2007-11-02 | 954 | 954 | 935 | 945 | 5,000 | 945 |
| 2007-11-01 | 934 | 960 | 934 | 957 | 9,000 | 957 |
| 2007-10-31 | 917 | 930 | 915 | 926 | 12,000 | 926 |
| 2007-10-30 | 990 | 990 | 935 | 935 | 10,000 | 935 |
| 2007-10-29 | 951 | 980 | 951 | 980 | 8,000 | 980 |
| 2007-10-26 | 960 | 961 | 959 | 961 | 5,000 | 961 |
| 2007-10-25 | 979 | 979 | 968 | 968 | 11,000 | 968 |
| 2007-10-24 | 988 | 988 | 978 | 982 | 8,000 | 982 |
| 2007-10-23 | 979 | 994 | 979 | 994 | 10,000 | 994 |
| 2007-10-22 | 999 | 999 | 980 | 984 | 4,000 | 984 |
| 2007-10-19 | 1,045 | 1,045 | 1,023 | 1,023 | 13,000 | 1,023 |
| 2007-10-18 | 1,036 | 1,053 | 1,036 | 1,045 | 22,000 | 1,045 |
| 2007-10-17 | 1,069 | 1,080 | 1,040 | 1,041 | 21,000 | 1,041 |
| 2007-10-16 | 1,070 | 1,074 | 1,070 | 1,072 | 13,000 | 1,072 |
| 2007-10-15 | 1,051 | 1,069 | 1,051 | 1,058 | 12,000 | 1,058 |
| 2007-10-12 | 1,084 | 1,098 | 1,052 | 1,052 | 26,000 | 1,052 |
| 2007-10-11 | 1,060 | 1,085 | 1,060 | 1,085 | 4,000 | 1,085 |
| 2007-10-10 | 1,070 | 1,074 | 1,060 | 1,073 | 4,000 | 1,073 |
| 2007-10-09 | 1,085 | 1,085 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2007-10-05 | 1,066 | 1,085 | 1,066 | 1,085 | 10,000 | 1,085 |
| 2007-10-04 | 1,080 | 1,086 | 1,070 | 1,086 | 8,000 | 1,086 |
| 2007-10-03 | 1,056 | 1,080 | 1,056 | 1,066 | 12,000 | 1,066 |
| 2007-10-02 | 1,035 | 1,070 | 1,035 | 1,058 | 30,000 | 1,058 |
| 2007-10-01 | 1,062 | 1,062 | 1,048 | 1,048 | 7,000 | 1,048 |
| 2007-09-28 | 1,116 | 1,116 | 1,055 | 1,055 | 9,000 | 1,055 |
| 2007-09-27 | 1,113 | 1,120 | 1,100 | 1,115 | 14,000 | 1,115 |
| 2007-09-26 | 1,099 | 1,120 | 1,099 | 1,113 | 13,000 | 1,113 |
| 2007-09-25 | 1,110 | 1,119 | 1,109 | 1,119 | 8,000 | 1,119 |
| 2007-09-21 | 1,135 | 1,135 | 1,119 | 1,119 | 10,000 | 1,119 |
| 2007-09-20 | 1,137 | 1,137 | 1,100 | 1,130 | 28,000 | 1,130 |
| 2007-09-19 | 1,102 | 1,122 | 1,100 | 1,104 | 14,000 | 1,104 |
| 2007-09-18 | 1,126 | 1,126 | 1,086 | 1,102 | 5,000 | 1,102 |
| 2007-09-14 | 1,135 | 1,135 | 1,134 | 1,134 | 25,000 | 1,134 |
| 2007-09-13 | 1,065 | 1,075 | 1,052 | 1,075 | 10,000 | 1,075 |
| 2007-09-12 | 1,100 | 1,100 | 1,039 | 1,060 | 12,000 | 1,060 |
| 2007-09-11 | 1,102 | 1,102 | 1,081 | 1,083 | 3,000 | 1,083 |
| 2007-09-10 | 1,129 | 1,129 | 1,109 | 1,110 | 3,000 | 1,110 |
| 2007-09-07 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2007-09-06 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 1,135 |
| 2007-09-05 | 1,148 | 1,148 | 1,128 | 1,135 | 5,000 | 1,135 |
| 2007-09-04 | 1,154 | 1,154 | 1,149 | 1,149 | 5,000 | 1,149 |
| 2007-09-03 | 1,124 | 1,134 | 1,124 | 1,134 | 2,000 | 1,134 |
| 2007-08-31 | 1,103 | 1,124 | 1,103 | 1,124 | 6,000 | 1,124 |
| 2007-08-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2007-08-29 | 1,102 | 1,102 | 1,095 | 1,100 | 9,000 | 1,100 |
| 2007-08-28 | 1,100 | 1,100 | 1,080 | 1,095 | 5,000 | 1,095 |
| 2007-08-27 | 1,107 | 1,115 | 1,087 | 1,100 | 12,000 | 1,100 |
| 2007-08-24 | 1,125 | 1,125 | 1,107 | 1,107 | 17,000 | 1,107 |
| 2007-08-23 | 1,139 | 1,145 | 1,129 | 1,129 | 13,000 | 1,129 |
| 2007-08-22 | 1,115 | 1,140 | 1,115 | 1,140 | 4,000 | 1,140 |
| 2007-08-21 | 1,110 | 1,110 | 1,075 | 1,095 | 7,000 | 1,095 |
| 2007-08-20 | 1,082 | 1,114 | 1,082 | 1,095 | 14,000 | 1,095 |
| 2007-08-17 | 1,121 | 1,121 | 1,060 | 1,063 | 15,000 | 1,063 |
| 2007-08-16 | 1,130 | 1,130 | 1,110 | 1,113 | 9,000 | 1,113 |
| 2007-08-15 | 1,130 | 1,138 | 1,130 | 1,130 | 6,000 | 1,130 |
| 2007-08-14 | 1,136 | 1,137 | 1,122 | 1,130 | 8,000 | 1,130 |
| 2007-08-13 | 1,130 | 1,139 | 1,110 | 1,135 | 7,000 | 1,135 |
| 2007-08-10 | 1,176 | 1,177 | 1,146 | 1,146 | 16,000 | 1,146 |
| 2007-08-09 | 1,197 | 1,197 | 1,158 | 1,176 | 5,000 | 1,176 |
| 2007-08-08 | 1,176 | 1,195 | 1,175 | 1,195 | 6,000 | 1,195 |
| 2007-08-07 | 1,210 | 1,210 | 1,175 | 1,175 | 6,000 | 1,175 |
| 2007-08-06 | 1,197 | 1,220 | 1,197 | 1,220 | 2,000 | 1,220 |
| 2007-08-03 | 1,195 | 1,208 | 1,195 | 1,208 | 2,000 | 1,208 |
| 2007-08-02 | 1,197 | 1,197 | 1,193 | 1,193 | 5,000 | 1,193 |
| 2007-08-01 | 1,179 | 1,198 | 1,179 | 1,194 | 9,000 | 1,194 |
| 2007-07-31 | 1,196 | 1,219 | 1,196 | 1,219 | 7,000 | 1,219 |
| 2007-07-30 | 1,176 | 1,176 | 1,176 | 1,176 | 3,000 | 1,176 |
| 2007-07-27 | 1,185 | 1,185 | 1,174 | 1,175 | 8,000 | 1,175 |
| 2007-07-26 | 1,228 | 1,228 | 1,204 | 1,205 | 9,000 | 1,205 |
| 2007-07-25 | 1,201 | 1,201 | 1,193 | 1,193 | 8,000 | 1,193 |
| 2007-07-24 | 1,229 | 1,229 | 1,229 | 1,229 | 4,000 | 1,229 |
| 2007-07-23 | 1,230 | 1,230 | 1,229 | 1,229 | 12,000 | 1,229 |
| 2007-07-20 | 1,230 | 1,230 | 1,200 | 1,201 | 9,000 | 1,201 |
| 2007-07-19 | 1,201 | 1,215 | 1,201 | 1,214 | 8,000 | 1,214 |
| 2007-07-18 | 1,188 | 1,199 | 1,188 | 1,192 | 6,000 | 1,192 |
| 2007-07-17 | 1,169 | 1,192 | 1,169 | 1,188 | 12,000 | 1,188 |
| 2007-07-13 | 1,170 | 1,170 | 1,159 | 1,169 | 9,000 | 1,169 |
| 2007-07-12 | 1,180 | 1,180 | 1,142 | 1,153 | 31,000 | 1,153 |
| 2007-07-11 | 1,181 | 1,185 | 1,157 | 1,161 | 37,000 | 1,161 |
| 2007-07-10 | 1,200 | 1,200 | 1,195 | 1,196 | 10,000 | 1,196 |
| 2007-07-09 | 1,195 | 1,196 | 1,184 | 1,190 | 31,000 | 1,190 |
| 2007-07-06 | 1,200 | 1,200 | 1,187 | 1,187 | 4,000 | 1,187 |
| 2007-07-05 | 1,204 | 1,207 | 1,203 | 1,207 | 5,000 | 1,207 |
| 2007-07-04 | 1,198 | 1,212 | 1,198 | 1,204 | 9,000 | 1,204 |
| 2007-07-03 | 1,228 | 1,228 | 1,199 | 1,199 | 15,000 | 1,199 |
| 2007-07-02 | 1,240 | 1,250 | 1,240 | 1,248 | 15,000 | 1,248 |
| 2007-06-29 | 1,200 | 1,240 | 1,182 | 1,240 | 36,000 | 1,240 |
| 2007-06-28 | 1,200 | 1,210 | 1,193 | 1,209 | 25,000 | 1,209 |
| 2007-06-27 | 1,198 | 1,202 | 1,196 | 1,196 | 9,000 | 1,196 |
| 2007-06-26 | 1,190 | 1,190 | 1,173 | 1,179 | 7,000 | 1,179 |
| 2007-06-25 | 1,210 | 1,210 | 1,189 | 1,191 | 11,000 | 1,191 |
| 2007-06-22 | 1,200 | 1,203 | 1,200 | 1,203 | 6,000 | 1,203 |
| 2007-06-21 | 1,201 | 1,209 | 1,201 | 1,209 | 4,000 | 1,209 |
| 2007-06-20 | 1,200 | 1,201 | 1,200 | 1,201 | 8,000 | 1,201 |
| 2007-06-19 | 1,210 | 1,210 | 1,200 | 1,210 | 22,000 | 1,210 |
| 2007-06-18 | 1,215 | 1,220 | 1,215 | 1,220 | 5,000 | 1,220 |
| 2007-06-15 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 | 1,225 |
| 2007-06-14 | 1,204 | 1,219 | 1,200 | 1,208 | 11,000 | 1,208 |
| 2007-06-13 | 1,210 | 1,220 | 1,204 | 1,204 | 6,000 | 1,204 |
| 2007-06-12 | 1,230 | 1,230 | 1,207 | 1,207 | 6,000 | 1,207 |
| 2007-06-11 | 1,203 | 1,230 | 1,203 | 1,230 | 7,000 | 1,230 |
| 2007-06-08 | 1,219 | 1,219 | 1,194 | 1,199 | 33,000 | 1,199 |
| 2007-06-07 | 1,189 | 1,189 | 1,183 | 1,183 | 8,000 | 1,183 |
| 2007-06-06 | 1,216 | 1,216 | 1,181 | 1,183 | 22,000 | 1,183 |
| 2007-06-05 | 1,220 | 1,220 | 1,215 | 1,216 | 9,000 | 1,216 |
| 2007-06-04 | 1,198 | 1,202 | 1,190 | 1,202 | 9,000 | 1,202 |
| 2007-06-01 | 1,195 | 1,200 | 1,186 | 1,186 | 17,000 | 1,186 |
| 2007-05-31 | 1,175 | 1,184 | 1,175 | 1,184 | 11,000 | 1,184 |
| 2007-05-30 | 1,193 | 1,193 | 1,170 | 1,173 | 6,000 | 1,173 |
| 2007-05-29 | 1,200 | 1,200 | 1,185 | 1,195 | 7,000 | 1,195 |
| 2007-05-28 | 1,181 | 1,199 | 1,181 | 1,199 | 4,000 | 1,199 |
| 2007-05-25 | 1,210 | 1,219 | 1,181 | 1,181 | 10,000 | 1,181 |
| 2007-05-24 | 1,181 | 1,181 | 1,174 | 1,175 | 9,000 | 1,175 |
| 2007-05-23 | 1,176 | 1,177 | 1,175 | 1,175 | 4,000 | 1,175 |
| 2007-05-22 | 1,171 | 1,190 | 1,170 | 1,175 | 6,000 | 1,175 |
| 2007-05-21 | 1,162 | 1,167 | 1,161 | 1,163 | 17,000 | 1,163 |
| 2007-05-18 | 1,221 | 1,221 | 1,182 | 1,182 | 15,000 | 1,182 |
| 2007-05-17 | 1,200 | 1,200 | 1,190 | 1,191 | 14,000 | 1,191 |
| 2007-05-16 | 1,207 | 1,207 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2007-05-15 | 1,243 | 1,243 | 1,207 | 1,207 | 3,000 | 1,207 |
| 2007-05-14 | 1,240 | 1,243 | 1,220 | 1,243 | 9,000 | 1,243 |
| 2007-05-11 | 1,220 | 1,220 | 1,200 | 1,215 | 4,000 | 1,215 |
| 2007-05-10 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2007-05-09 | 1,221 | 1,230 | 1,221 | 1,230 | 2,000 | 1,230 |
| 2007-05-08 | 1,221 | 1,221 | 1,220 | 1,220 | 5,000 | 1,220 |
| 2007-05-07 | 1,220 | 1,230 | 1,220 | 1,220 | 7,000 | 1,220 |
| 2007-05-02 | 1,219 | 1,220 | 1,210 | 1,220 | 4,000 | 1,220 |
| 2007-05-01 | 1,220 | 1,220 | 1,200 | 1,220 | 6,000 | 1,220 |
| 2007-04-27 | 1,220 | 1,220 | 1,219 | 1,220 | 7,000 | 1,220 |
| 2007-04-26 | 1,200 | 1,219 | 1,200 | 1,219 | 8,000 | 1,219 |
| 2007-04-25 | 1,175 | 1,220 | 1,172 | 1,220 | 15,000 | 1,220 |
| 2007-04-24 | 1,187 | 1,195 | 1,186 | 1,195 | 7,000 | 1,195 |
| 2007-04-23 | 1,230 | 1,230 | 1,205 | 1,206 | 7,000 | 1,206 |
| 2007-04-20 | 1,221 | 1,221 | 1,203 | 1,203 | 8,000 | 1,203 |
| 2007-04-19 | 1,220 | 1,220 | 1,203 | 1,203 | 11,000 | 1,203 |
| 2007-04-18 | 1,203 | 1,220 | 1,203 | 1,220 | 64,000 | 1,220 |
| 2007-04-17 | 1,229 | 1,229 | 1,201 | 1,201 | 33,000 | 1,201 |
| 2007-04-16 | 1,213 | 1,230 | 1,213 | 1,229 | 5,000 | 1,229 |
| 2007-04-13 | 1,213 | 1,213 | 1,213 | 1,213 | 1,000 | 1,213 |
| 2007-04-12 | 1,234 | 1,234 | 1,211 | 1,213 | 5,000 | 1,213 |
| 2007-04-11 | 1,220 | 1,234 | 1,218 | 1,234 | 3,000 | 1,234 |
| 2007-04-10 | 1,225 | 1,225 | 1,200 | 1,205 | 11,000 | 1,205 |
| 2007-04-09 | 1,228 | 1,230 | 1,222 | 1,230 | 10,000 | 1,230 |
| 2007-04-06 | 1,199 | 1,229 | 1,199 | 1,229 | 18,000 | 1,229 |
| 2007-04-05 | 1,184 | 1,199 | 1,169 | 1,187 | 9,000 | 1,187 |
| 2007-04-04 | 1,162 | 1,175 | 1,160 | 1,175 | 12,000 | 1,175 |
| 2007-04-03 | 1,160 | 1,175 | 1,159 | 1,160 | 9,000 | 1,160 |
| 2007-04-02 | 1,177 | 1,177 | 1,159 | 1,160 | 23,000 | 1,160 |
| 2007-03-30 | 1,177 | 1,178 | 1,166 | 1,177 | 13,000 | 1,177 |
| 2007-03-29 | 1,200 | 1,200 | 1,179 | 1,179 | 14,000 | 1,179 |
| 2007-03-28 | 1,240 | 1,240 | 1,200 | 1,218 | 7,000 | 1,218 |
| 2007-03-27 | 1,250 | 1,250 | 1,242 | 1,242 | 3,000 | 1,242 |
| 2007-03-26 | 1,259 | 1,279 | 1,210 | 1,210 | 15,000 | 1,210 |
| 2007-03-23 | 1,206 | 1,220 | 1,206 | 1,219 | 10,000 | 1,219 |
| 2007-03-22 | 1,200 | 1,211 | 1,187 | 1,187 | 13,000 | 1,187 |
| 2007-03-20 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2007-03-19 | 1,164 | 1,170 | 1,163 | 1,170 | 8,000 | 1,170 |
| 2007-03-16 | 1,162 | 1,164 | 1,159 | 1,164 | 15,000 | 1,164 |
| 2007-03-15 | 1,170 | 1,170 | 1,162 | 1,162 | 3,000 | 1,162 |
| 2007-03-14 | 1,177 | 1,180 | 1,159 | 1,159 | 21,000 | 1,159 |
| 2007-03-13 | 1,195 | 1,195 | 1,175 | 1,177 | 5,000 | 1,177 |
| 2007-03-12 | 1,184 | 1,184 | 1,183 | 1,183 | 2,000 | 1,183 |
| 2007-03-09 | 1,185 | 1,199 | 1,166 | 1,199 | 33,000 | 1,199 |
| 2007-03-08 | 1,185 | 1,185 | 1,184 | 1,184 | 3,000 | 1,184 |
| 2007-03-07 | 1,161 | 1,175 | 1,161 | 1,165 | 10,000 | 1,165 |
| 2007-03-06 | 1,166 | 1,166 | 1,159 | 1,165 | 12,000 | 1,165 |
| 2007-03-05 | 1,159 | 1,185 | 1,159 | 1,166 | 31,000 | 1,166 |
| 2007-03-02 | 1,159 | 1,165 | 1,159 | 1,159 | 54,000 | 1,159 |
| 2007-03-01 | 1,159 | 1,163 | 1,159 | 1,159 | 14,000 | 1,159 |
| 2007-02-28 | 1,189 | 1,189 | 1,159 | 1,179 | 10,000 | 1,179 |
| 2007-02-27 | 1,196 | 1,196 | 1,190 | 1,190 | 5,000 | 1,190 |
| 2007-02-26 | 1,202 | 1,205 | 1,195 | 1,196 | 8,000 | 1,196 |
| 2007-02-23 | 1,200 | 1,200 | 1,185 | 1,196 | 14,000 | 1,196 |
| 2007-02-22 | 1,178 | 1,185 | 1,160 | 1,185 | 10,000 | 1,185 |
| 2007-02-21 | 1,161 | 1,162 | 1,159 | 1,160 | 37,000 | 1,160 |
| 2007-02-20 | 1,179 | 1,179 | 1,159 | 1,159 | 60,000 | 1,159 |
| 2007-02-19 | 1,159 | 1,160 | 1,158 | 1,159 | 5,000 | 1,159 |
| 2007-02-16 | 1,157 | 1,160 | 1,157 | 1,160 | 5,000 | 1,160 |
| 2007-02-15 | 1,164 | 1,164 | 1,153 | 1,160 | 18,000 | 1,160 |
| 2007-02-14 | 1,185 | 1,185 | 1,163 | 1,163 | 7,000 | 1,163 |
| 2007-02-13 | 1,162 | 1,185 | 1,162 | 1,185 | 4,000 | 1,185 |
| 2007-02-09 | 1,158 | 1,160 | 1,158 | 1,160 | 17,000 | 1,160 |
| 2007-02-08 | 1,160 | 1,170 | 1,155 | 1,167 | 17,000 | 1,167 |
| 2007-02-07 | 1,176 | 1,176 | 1,160 | 1,170 | 10,000 | 1,170 |
| 2007-02-06 | 1,160 | 1,164 | 1,152 | 1,160 | 26,000 | 1,160 |
| 2007-02-05 | 1,160 | 1,164 | 1,160 | 1,164 | 32,000 | 1,164 |
| 2007-02-02 | 1,151 | 1,155 | 1,149 | 1,155 | 31,000 | 1,155 |
| 2007-02-01 | 1,140 | 1,148 | 1,140 | 1,140 | 21,000 | 1,140 |
| 2007-01-31 | 1,136 | 1,149 | 1,122 | 1,122 | 9,000 | 1,122 |
| 2007-01-30 | 1,179 | 1,179 | 1,130 | 1,150 | 18,000 | 1,150 |
| 2007-01-29 | 1,181 | 1,182 | 1,165 | 1,165 | 14,000 | 1,165 |
| 2007-01-26 | 1,182 | 1,182 | 1,182 | 1,182 | 1,000 | 1,182 |
| 2007-01-25 | 1,185 | 1,185 | 1,185 | 1,185 | 5,000 | 1,185 |
| 2007-01-24 | 1,185 | 1,193 | 1,185 | 1,193 | 6,000 | 1,193 |
| 2007-01-23 | 1,189 | 1,198 | 1,180 | 1,198 | 6,000 | 1,198 |
| 2007-01-22 | 1,162 | 1,190 | 1,162 | 1,190 | 3,000 | 1,190 |
| 2007-01-19 | 1,216 | 1,216 | 1,181 | 1,182 | 9,000 | 1,182 |
| 2007-01-18 | 1,177 | 1,181 | 1,177 | 1,181 | 3,000 | 1,181 |
| 2007-01-17 | 1,166 | 1,186 | 1,166 | 1,186 | 2,000 | 1,186 |
| 2007-01-16 | 1,188 | 1,188 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2007-01-15 | 1,161 | 1,189 | 1,161 | 1,188 | 6,000 | 1,188 |
| 2007-01-12 | 1,146 | 1,160 | 1,145 | 1,155 | 14,000 | 1,155 |
| 2007-01-11 | 1,130 | 1,167 | 1,130 | 1,145 | 12,000 | 1,145 |
| 2007-01-10 | 1,200 | 1,200 | 1,170 | 1,170 | 6,000 | 1,170 |
| 2007-01-09 | 1,177 | 1,188 | 1,168 | 1,183 | 9,000 | 1,183 |
| 2007-01-05 | 1,230 | 1,230 | 1,190 | 1,190 | 11,000 | 1,190 |
| 2007-01-04 | 1,229 | 1,229 | 1,229 | 1,229 | 1,000 | 1,229 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
