6363 (株)酉島製作所 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 | 1,624 | 1,719 | 1,605 | 1,702 | 424,800 | 1,702 |
| 2007-12-27 | 1,630 | 1,638 | 1,599 | 1,616 | 188,500 | 1,616 |
| 2007-12-26 | 1,543 | 1,620 | 1,534 | 1,615 | 251,600 | 1,615 |
| 2007-12-25 | 1,550 | 1,580 | 1,530 | 1,549 | 126,800 | 1,549 |
| 2007-12-21 | 1,498 | 1,530 | 1,480 | 1,530 | 239,900 | 1,530 |
| 2007-12-20 | 1,456 | 1,500 | 1,455 | 1,490 | 258,600 | 1,490 |
| 2007-12-19 | 1,473 | 1,496 | 1,460 | 1,470 | 180,400 | 1,470 |
| 2007-12-18 | 1,475 | 1,512 | 1,452 | 1,493 | 143,600 | 1,493 |
| 2007-12-17 | 1,514 | 1,515 | 1,480 | 1,495 | 286,500 | 1,495 |
| 2007-12-14 | 1,500 | 1,530 | 1,500 | 1,515 | 245,300 | 1,515 |
| 2007-12-13 | 1,505 | 1,515 | 1,466 | 1,490 | 292,600 | 1,490 |
| 2007-12-12 | 1,436 | 1,520 | 1,420 | 1,498 | 426,200 | 1,498 |
| 2007-12-11 | 1,459 | 1,465 | 1,419 | 1,438 | 296,300 | 1,438 |
| 2007-12-10 | 1,394 | 1,409 | 1,370 | 1,399 | 223,200 | 1,399 |
| 2007-12-07 | 1,363 | 1,374 | 1,341 | 1,357 | 167,300 | 1,357 |
| 2007-12-06 | 1,339 | 1,355 | 1,310 | 1,346 | 167,800 | 1,346 |
| 2007-12-05 | 1,287 | 1,315 | 1,270 | 1,293 | 205,500 | 1,293 |
| 2007-12-04 | 1,350 | 1,372 | 1,303 | 1,307 | 102,100 | 1,307 |
| 2007-12-03 | 1,405 | 1,408 | 1,342 | 1,370 | 112,900 | 1,370 |
| 2007-11-30 | 1,380 | 1,390 | 1,351 | 1,373 | 174,300 | 1,373 |
| 2007-11-29 | 1,375 | 1,400 | 1,343 | 1,394 | 205,600 | 1,394 |
| 2007-11-28 | 1,334 | 1,346 | 1,302 | 1,336 | 195,400 | 1,336 |
| 2007-11-27 | 1,339 | 1,373 | 1,281 | 1,314 | 327,400 | 1,314 |
| 2007-11-26 | 1,243 | 1,378 | 1,242 | 1,338 | 361,500 | 1,338 |
| 2007-11-22 | 1,145 | 1,222 | 1,145 | 1,203 | 183,500 | 1,203 |
| 2007-11-21 | 1,244 | 1,271 | 1,180 | 1,185 | 135,000 | 1,185 |
| 2007-11-20 | 1,189 | 1,240 | 1,132 | 1,240 | 194,100 | 1,240 |
| 2007-11-19 | 1,299 | 1,306 | 1,215 | 1,226 | 126,800 | 1,226 |
| 2007-11-16 | 1,300 | 1,304 | 1,254 | 1,300 | 187,000 | 1,300 |
| 2007-11-15 | 1,323 | 1,328 | 1,270 | 1,311 | 404,500 | 1,311 |
| 2007-11-14 | 1,318 | 1,318 | 1,235 | 1,303 | 275,100 | 1,303 |
| 2007-11-13 | 1,205 | 1,227 | 1,180 | 1,201 | 108,700 | 1,201 |
| 2007-11-12 | 1,215 | 1,231 | 1,197 | 1,222 | 171,200 | 1,222 |
| 2007-11-09 | 1,269 | 1,315 | 1,231 | 1,259 | 224,700 | 1,259 |
| 2007-11-08 | 1,234 | 1,260 | 1,210 | 1,240 | 209,300 | 1,240 |
| 2007-11-07 | 1,393 | 1,413 | 1,262 | 1,280 | 235,900 | 1,280 |
| 2007-11-06 | 1,384 | 1,414 | 1,384 | 1,392 | 93,000 | 1,392 |
| 2007-11-05 | 1,460 | 1,470 | 1,390 | 1,404 | 85,500 | 1,404 |
| 2007-11-02 | 1,468 | 1,473 | 1,437 | 1,440 | 118,900 | 1,440 |
| 2007-11-01 | 1,524 | 1,558 | 1,474 | 1,485 | 104,600 | 1,485 |
| 2007-10-31 | 1,506 | 1,519 | 1,470 | 1,508 | 101,900 | 1,508 |
| 2007-10-30 | 1,525 | 1,525 | 1,480 | 1,505 | 167,800 | 1,505 |
| 2007-10-29 | 1,568 | 1,575 | 1,510 | 1,538 | 131,400 | 1,538 |
| 2007-10-26 | 1,500 | 1,542 | 1,497 | 1,529 | 64,000 | 1,529 |
| 2007-10-25 | 1,560 | 1,560 | 1,505 | 1,522 | 67,400 | 1,522 |
| 2007-10-24 | 1,586 | 1,599 | 1,550 | 1,561 | 69,800 | 1,561 |
| 2007-10-23 | 1,558 | 1,594 | 1,535 | 1,558 | 66,400 | 1,558 |
| 2007-10-22 | 1,522 | 1,573 | 1,501 | 1,557 | 98,400 | 1,557 |
| 2007-10-19 | 1,623 | 1,623 | 1,571 | 1,594 | 77,600 | 1,594 |
| 2007-10-18 | 1,589 | 1,633 | 1,567 | 1,633 | 181,400 | 1,633 |
| 2007-10-17 | 1,532 | 1,582 | 1,515 | 1,546 | 137,900 | 1,546 |
| 2007-10-16 | 1,579 | 1,580 | 1,521 | 1,534 | 178,800 | 1,534 |
| 2007-10-15 | 1,610 | 1,625 | 1,578 | 1,595 | 94,300 | 1,595 |
| 2007-10-12 | 1,620 | 1,630 | 1,586 | 1,600 | 153,600 | 1,600 |
| 2007-10-11 | 1,629 | 1,655 | 1,614 | 1,635 | 150,300 | 1,635 |
| 2007-10-10 | 1,625 | 1,661 | 1,624 | 1,650 | 134,800 | 1,650 |
| 2007-10-09 | 1,655 | 1,688 | 1,628 | 1,632 | 109,600 | 1,632 |
| 2007-10-05 | 1,664 | 1,680 | 1,653 | 1,662 | 115,400 | 1,662 |
| 2007-10-04 | 1,651 | 1,673 | 1,640 | 1,642 | 151,000 | 1,642 |
| 2007-10-03 | 1,663 | 1,671 | 1,645 | 1,658 | 137,000 | 1,658 |
| 2007-10-02 | 1,680 | 1,688 | 1,631 | 1,643 | 135,600 | 1,643 |
| 2007-10-01 | 1,605 | 1,673 | 1,600 | 1,658 | 154,900 | 1,658 |
| 2007-09-28 | 1,683 | 1,683 | 1,607 | 1,624 | 151,200 | 1,624 |
| 2007-09-27 | 1,680 | 1,703 | 1,651 | 1,684 | 317,700 | 1,684 |
| 2007-09-26 | 1,614 | 1,675 | 1,612 | 1,671 | 300,100 | 1,671 |
| 2007-09-25 | 1,528 | 1,620 | 1,496 | 1,607 | 257,000 | 1,607 |
| 2007-09-21 | 1,433 | 1,540 | 1,425 | 1,535 | 374,000 | 1,535 |
| 2007-09-20 | 1,430 | 1,443 | 1,395 | 1,432 | 180,800 | 1,432 |
| 2007-09-19 | 1,407 | 1,426 | 1,380 | 1,404 | 168,600 | 1,404 |
| 2007-09-18 | 1,350 | 1,365 | 1,322 | 1,339 | 199,100 | 1,339 |
| 2007-09-14 | 1,288 | 1,375 | 1,262 | 1,350 | 335,000 | 1,350 |
| 2007-09-13 | 1,246 | 1,284 | 1,224 | 1,228 | 117,900 | 1,228 |
| 2007-09-12 | 1,261 | 1,298 | 1,244 | 1,245 | 136,000 | 1,245 |
| 2007-09-11 | 1,313 | 1,313 | 1,250 | 1,271 | 189,400 | 1,271 |
| 2007-09-10 | 1,350 | 1,350 | 1,302 | 1,313 | 212,200 | 1,313 |
| 2007-09-07 | 1,388 | 1,394 | 1,346 | 1,376 | 105,000 | 1,376 |
| 2007-09-06 | 1,380 | 1,392 | 1,370 | 1,386 | 162,200 | 1,386 |
| 2007-09-05 | 1,421 | 1,447 | 1,379 | 1,379 | 101,400 | 1,379 |
| 2007-09-04 | 1,447 | 1,447 | 1,410 | 1,420 | 140,400 | 1,420 |
| 2007-09-03 | 1,450 | 1,450 | 1,420 | 1,437 | 140,700 | 1,437 |
| 2007-08-31 | 1,374 | 1,430 | 1,367 | 1,430 | 151,200 | 1,430 |
| 2007-08-30 | 1,425 | 1,425 | 1,369 | 1,380 | 95,300 | 1,380 |
| 2007-08-29 | 1,394 | 1,403 | 1,371 | 1,385 | 169,800 | 1,385 |
| 2007-08-28 | 1,380 | 1,444 | 1,368 | 1,429 | 175,600 | 1,429 |
| 2007-08-27 | 1,445 | 1,445 | 1,366 | 1,373 | 128,500 | 1,373 |
| 2007-08-24 | 1,403 | 1,413 | 1,368 | 1,390 | 126,800 | 1,390 |
| 2007-08-23 | 1,372 | 1,391 | 1,362 | 1,383 | 113,400 | 1,383 |
| 2007-08-22 | 1,371 | 1,379 | 1,334 | 1,344 | 145,300 | 1,344 |
| 2007-08-21 | 1,366 | 1,416 | 1,365 | 1,384 | 160,800 | 1,384 |
| 2007-08-20 | 1,449 | 1,455 | 1,342 | 1,358 | 163,500 | 1,358 |
| 2007-08-17 | 1,433 | 1,438 | 1,274 | 1,289 | 208,400 | 1,289 |
| 2007-08-16 | 1,477 | 1,491 | 1,418 | 1,473 | 177,900 | 1,473 |
| 2007-08-15 | 1,567 | 1,567 | 1,515 | 1,523 | 102,800 | 1,523 |
| 2007-08-14 | 1,557 | 1,586 | 1,500 | 1,572 | 152,100 | 1,572 |
| 2007-08-13 | 1,604 | 1,638 | 1,537 | 1,556 | 156,700 | 1,556 |
| 2007-08-10 | 1,570 | 1,641 | 1,540 | 1,618 | 293,400 | 1,618 |
| 2007-08-09 | 1,570 | 1,648 | 1,511 | 1,598 | 638,300 | 1,598 |
| 2007-08-08 | 1,485 | 1,515 | 1,455 | 1,468 | 366,000 | 1,468 |
| 2007-08-07 | 1,552 | 1,570 | 1,511 | 1,515 | 134,000 | 1,515 |
| 2007-08-06 | 1,461 | 1,527 | 1,461 | 1,522 | 156,400 | 1,522 |
| 2007-08-03 | 1,543 | 1,543 | 1,465 | 1,489 | 332,700 | 1,489 |
| 2007-08-02 | 1,583 | 1,583 | 1,515 | 1,543 | 210,400 | 1,543 |
| 2007-08-01 | 1,610 | 1,626 | 1,560 | 1,568 | 157,400 | 1,568 |
| 2007-07-31 | 1,680 | 1,680 | 1,601 | 1,625 | 188,000 | 1,625 |
| 2007-07-30 | 1,560 | 1,630 | 1,551 | 1,630 | 127,300 | 1,630 |
| 2007-07-27 | 1,561 | 1,615 | 1,545 | 1,590 | 209,300 | 1,590 |
| 2007-07-26 | 1,682 | 1,683 | 1,633 | 1,637 | 159,600 | 1,637 |
| 2007-07-25 | 1,606 | 1,683 | 1,592 | 1,677 | 246,800 | 1,677 |
| 2007-07-24 | 1,701 | 1,707 | 1,636 | 1,660 | 573,000 | 1,660 |
| 2007-07-23 | 1,610 | 1,690 | 1,589 | 1,690 | 370,100 | 1,690 |
| 2007-07-20 | 1,615 | 1,646 | 1,603 | 1,634 | 154,300 | 1,634 |
| 2007-07-19 | 1,649 | 1,649 | 1,592 | 1,622 | 327,600 | 1,622 |
| 2007-07-18 | 1,611 | 1,664 | 1,583 | 1,650 | 250,500 | 1,650 |
| 2007-07-17 | 1,675 | 1,675 | 1,609 | 1,621 | 337,500 | 1,621 |
| 2007-07-13 | 1,692 | 1,692 | 1,602 | 1,675 | 330,000 | 1,675 |
| 2007-07-12 | 1,770 | 1,777 | 1,635 | 1,660 | 463,700 | 1,660 |
| 2007-07-11 | 1,699 | 1,799 | 1,689 | 1,723 | 570,300 | 1,723 |
| 2007-07-10 | 1,814 | 1,846 | 1,729 | 1,741 | 1,291,500 | 1,741 |
| 2007-07-09 | 1,700 | 1,769 | 1,697 | 1,754 | 783,800 | 1,754 |
| 2007-07-06 | 1,647 | 1,672 | 1,618 | 1,659 | 721,500 | 1,659 |
| 2007-07-05 | 1,557 | 1,645 | 1,548 | 1,624 | 692,600 | 1,624 |
| 2007-07-04 | 1,568 | 1,577 | 1,526 | 1,541 | 719,600 | 1,541 |
| 2007-07-03 | 1,510 | 1,558 | 1,504 | 1,553 | 417,500 | 1,553 |
| 2007-07-02 | 1,500 | 1,501 | 1,486 | 1,498 | 338,900 | 1,498 |
| 2007-06-29 | 1,475 | 1,501 | 1,470 | 1,494 | 183,800 | 1,494 |
| 2007-06-28 | 1,456 | 1,478 | 1,451 | 1,478 | 149,800 | 1,478 |
| 2007-06-27 | 1,477 | 1,477 | 1,447 | 1,455 | 102,200 | 1,455 |
| 2007-06-26 | 1,452 | 1,474 | 1,437 | 1,449 | 128,100 | 1,449 |
| 2007-06-25 | 1,472 | 1,487 | 1,466 | 1,466 | 161,800 | 1,466 |
| 2007-06-22 | 1,494 | 1,494 | 1,476 | 1,483 | 46,800 | 1,483 |
| 2007-06-21 | 1,473 | 1,489 | 1,472 | 1,486 | 107,000 | 1,486 |
| 2007-06-20 | 1,501 | 1,502 | 1,489 | 1,492 | 171,500 | 1,492 |
| 2007-06-19 | 1,502 | 1,502 | 1,492 | 1,498 | 180,600 | 1,498 |
| 2007-06-18 | 1,489 | 1,504 | 1,472 | 1,501 | 375,800 | 1,501 |
| 2007-06-15 | 1,426 | 1,458 | 1,414 | 1,449 | 169,000 | 1,449 |
| 2007-06-14 | 1,419 | 1,423 | 1,404 | 1,414 | 77,500 | 1,414 |
| 2007-06-13 | 1,388 | 1,405 | 1,381 | 1,399 | 85,700 | 1,399 |
| 2007-06-12 | 1,448 | 1,448 | 1,402 | 1,408 | 89,300 | 1,408 |
| 2007-06-11 | 1,430 | 1,449 | 1,430 | 1,443 | 77,900 | 1,443 |
| 2007-06-08 | 1,406 | 1,433 | 1,406 | 1,420 | 94,400 | 1,420 |
| 2007-06-07 | 1,437 | 1,451 | 1,427 | 1,446 | 115,500 | 1,446 |
| 2007-06-06 | 1,417 | 1,450 | 1,400 | 1,443 | 213,100 | 1,443 |
| 2007-06-05 | 1,418 | 1,418 | 1,398 | 1,417 | 64,500 | 1,417 |
| 2007-06-04 | 1,430 | 1,435 | 1,388 | 1,398 | 131,700 | 1,398 |
| 2007-06-01 | 1,438 | 1,446 | 1,432 | 1,435 | 94,000 | 1,435 |
| 2007-05-31 | 1,426 | 1,432 | 1,415 | 1,424 | 42,700 | 1,424 |
| 2007-05-30 | 1,404 | 1,428 | 1,401 | 1,426 | 84,800 | 1,426 |
| 2007-05-29 | 1,371 | 1,448 | 1,367 | 1,444 | 121,600 | 1,444 |
| 2007-05-28 | 1,418 | 1,419 | 1,361 | 1,370 | 78,800 | 1,370 |
| 2007-05-25 | 1,389 | 1,394 | 1,361 | 1,380 | 68,700 | 1,380 |
| 2007-05-24 | 1,412 | 1,413 | 1,373 | 1,404 | 54,800 | 1,404 |
| 2007-05-23 | 1,450 | 1,450 | 1,400 | 1,411 | 118,000 | 1,411 |
| 2007-05-22 | 1,441 | 1,452 | 1,430 | 1,448 | 95,900 | 1,448 |
| 2007-05-21 | 1,434 | 1,460 | 1,390 | 1,434 | 108,300 | 1,434 |
| 2007-05-18 | 1,470 | 1,474 | 1,405 | 1,438 | 98,700 | 1,438 |
| 2007-05-17 | 1,387 | 1,468 | 1,387 | 1,450 | 161,300 | 1,450 |
| 2007-05-16 | 1,315 | 1,418 | 1,314 | 1,402 | 247,200 | 1,402 |
| 2007-05-15 | 1,301 | 1,380 | 1,294 | 1,325 | 151,800 | 1,325 |
| 2007-05-14 | 1,325 | 1,335 | 1,315 | 1,320 | 32,800 | 1,320 |
| 2007-05-11 | 1,320 | 1,322 | 1,300 | 1,309 | 53,000 | 1,309 |
| 2007-05-10 | 1,357 | 1,359 | 1,338 | 1,340 | 52,500 | 1,340 |
| 2007-05-09 | 1,386 | 1,386 | 1,355 | 1,368 | 60,000 | 1,368 |
| 2007-05-08 | 1,371 | 1,391 | 1,370 | 1,390 | 131,600 | 1,390 |
| 2007-05-07 | 1,350 | 1,371 | 1,347 | 1,369 | 171,600 | 1,369 |
| 2007-05-02 | 1,350 | 1,352 | 1,340 | 1,347 | 96,700 | 1,347 |
| 2007-05-01 | 1,305 | 1,348 | 1,305 | 1,340 | 105,000 | 1,340 |
| 2007-04-27 | 1,309 | 1,315 | 1,295 | 1,303 | 111,800 | 1,303 |
| 2007-04-26 | 1,319 | 1,320 | 1,300 | 1,315 | 57,100 | 1,315 |
| 2007-04-25 | 1,311 | 1,317 | 1,299 | 1,316 | 54,200 | 1,316 |
| 2007-04-24 | 1,326 | 1,330 | 1,300 | 1,312 | 95,600 | 1,312 |
| 2007-04-23 | 1,307 | 1,336 | 1,307 | 1,324 | 135,800 | 1,324 |
| 2007-04-20 | 1,289 | 1,313 | 1,286 | 1,305 | 139,800 | 1,305 |
| 2007-04-19 | 1,270 | 1,288 | 1,265 | 1,282 | 41,800 | 1,282 |
| 2007-04-18 | 1,245 | 1,271 | 1,245 | 1,269 | 55,400 | 1,269 |
| 2007-04-17 | 1,264 | 1,264 | 1,250 | 1,259 | 29,800 | 1,259 |
| 2007-04-16 | 1,264 | 1,267 | 1,252 | 1,254 | 50,300 | 1,254 |
| 2007-04-13 | 1,259 | 1,260 | 1,234 | 1,248 | 38,700 | 1,248 |
| 2007-04-12 | 1,254 | 1,268 | 1,253 | 1,267 | 74,900 | 1,267 |
| 2007-04-11 | 1,261 | 1,261 | 1,250 | 1,255 | 46,100 | 1,255 |
| 2007-04-10 | 1,268 | 1,268 | 1,260 | 1,261 | 59,900 | 1,261 |
| 2007-04-09 | 1,255 | 1,289 | 1,232 | 1,268 | 93,500 | 1,268 |
| 2007-04-06 | 1,185 | 1,221 | 1,185 | 1,210 | 47,400 | 1,210 |
| 2007-04-05 | 1,152 | 1,196 | 1,120 | 1,185 | 102,000 | 1,185 |
| 2007-04-04 | 1,128 | 1,141 | 1,124 | 1,141 | 72,500 | 1,141 |
| 2007-04-03 | 1,124 | 1,126 | 1,114 | 1,123 | 24,100 | 1,123 |
| 2007-04-02 | 1,128 | 1,128 | 1,102 | 1,104 | 23,900 | 1,104 |
| 2007-03-30 | 1,117 | 1,119 | 1,111 | 1,114 | 29,100 | 1,114 |
| 2007-03-29 | 1,089 | 1,120 | 1,065 | 1,101 | 26,200 | 1,101 |
| 2007-03-28 | 1,091 | 1,112 | 1,084 | 1,090 | 51,300 | 1,090 |
| 2007-03-27 | 1,102 | 1,108 | 1,050 | 1,090 | 33,000 | 1,090 |
| 2007-03-26 | 1,110 | 1,112 | 1,100 | 1,108 | 18,700 | 1,108 |
| 2007-03-23 | 1,110 | 1,110 | 1,078 | 1,093 | 53,200 | 1,093 |
| 2007-03-22 | 1,110 | 1,113 | 1,100 | 1,110 | 26,600 | 1,110 |
| 2007-03-20 | 1,079 | 1,105 | 1,079 | 1,099 | 35,700 | 1,099 |
| 2007-03-19 | 1,070 | 1,100 | 1,065 | 1,099 | 32,900 | 1,099 |
| 2007-03-16 | 1,055 | 1,086 | 1,048 | 1,067 | 24,400 | 1,067 |
| 2007-03-15 | 1,014 | 1,056 | 1,010 | 1,056 | 22,600 | 1,056 |
| 2007-03-14 | 1,065 | 1,065 | 1,020 | 1,021 | 41,000 | 1,021 |
| 2007-03-13 | 1,060 | 1,067 | 1,052 | 1,059 | 46,600 | 1,059 |
| 2007-03-12 | 1,072 | 1,072 | 1,034 | 1,060 | 48,100 | 1,060 |
| 2007-03-09 | 1,003 | 1,046 | 1,003 | 1,032 | 69,300 | 1,032 |
| 2007-03-08 | 1,027 | 1,051 | 1,027 | 1,041 | 43,400 | 1,041 |
| 2007-03-07 | 1,077 | 1,111 | 1,053 | 1,067 | 47,500 | 1,067 |
| 2007-03-06 | 991 | 1,057 | 990 | 1,053 | 29,300 | 1,053 |
| 2007-03-05 | 976 | 1,007 | 976 | 990 | 34,800 | 990 |
| 2007-03-02 | 1,069 | 1,070 | 1,024 | 1,026 | 27,400 | 1,026 |
| 2007-03-01 | 1,047 | 1,053 | 1,035 | 1,050 | 22,900 | 1,050 |
| 2007-02-28 | 1,060 | 1,090 | 975 | 1,087 | 30,100 | 1,087 |
| 2007-02-27 | 1,099 | 1,100 | 1,092 | 1,094 | 15,700 | 1,094 |
| 2007-02-26 | 1,101 | 1,108 | 1,092 | 1,092 | 12,300 | 1,092 |
| 2007-02-23 | 1,095 | 1,100 | 1,085 | 1,094 | 24,300 | 1,094 |
| 2007-02-22 | 1,084 | 1,100 | 1,077 | 1,085 | 26,600 | 1,085 |
| 2007-02-21 | 1,063 | 1,070 | 1,063 | 1,070 | 8,500 | 1,070 |
| 2007-02-20 | 1,069 | 1,073 | 1,066 | 1,067 | 17,000 | 1,067 |
| 2007-02-19 | 1,062 | 1,076 | 1,061 | 1,076 | 20,000 | 1,076 |
| 2007-02-16 | 1,080 | 1,080 | 1,060 | 1,069 | 6,000 | 1,069 |
| 2007-02-15 | 1,068 | 1,088 | 1,065 | 1,080 | 16,400 | 1,080 |
| 2007-02-14 | 1,101 | 1,101 | 1,081 | 1,088 | 13,500 | 1,088 |
| 2007-02-13 | 1,119 | 1,120 | 1,094 | 1,110 | 23,500 | 1,110 |
| 2007-02-09 | 1,100 | 1,135 | 1,080 | 1,099 | 176,600 | 1,099 |
| 2007-02-08 | 1,070 | 1,085 | 1,060 | 1,077 | 115,100 | 1,077 |
| 2007-02-07 | 1,074 | 1,074 | 1,061 | 1,061 | 36,000 | 1,061 |
| 2007-02-06 | 1,003 | 1,070 | 1,003 | 1,067 | 126,700 | 1,067 |
| 2007-02-05 | 1,040 | 1,049 | 1,026 | 1,043 | 66,100 | 1,043 |
| 2007-02-02 | 1,039 | 1,041 | 1,034 | 1,034 | 22,500 | 1,034 |
| 2007-02-01 | 1,025 | 1,035 | 1,020 | 1,035 | 24,800 | 1,035 |
| 2007-01-31 | 1,029 | 1,029 | 1,010 | 1,025 | 10,900 | 1,025 |
| 2007-01-30 | 1,025 | 1,036 | 1,025 | 1,026 | 18,400 | 1,026 |
| 2007-01-29 | 1,020 | 1,024 | 1,017 | 1,021 | 14,700 | 1,021 |
| 2007-01-26 | 1,017 | 1,020 | 1,007 | 1,015 | 5,000 | 1,015 |
| 2007-01-25 | 1,025 | 1,025 | 1,007 | 1,007 | 8,600 | 1,007 |
| 2007-01-24 | 1,008 | 1,025 | 985 | 1,022 | 12,400 | 1,022 |
| 2007-01-23 | 1,025 | 1,035 | 1,004 | 1,015 | 19,500 | 1,015 |
| 2007-01-22 | 1,011 | 1,029 | 1,010 | 1,024 | 14,400 | 1,024 |
| 2007-01-19 | 1,025 | 1,027 | 1,011 | 1,014 | 8,500 | 1,014 |
| 2007-01-18 | 1,011 | 1,027 | 997 | 1,005 | 10,200 | 1,005 |
| 2007-01-17 | 1,006 | 1,020 | 983 | 1,011 | 15,000 | 1,011 |
| 2007-01-16 | 1,020 | 1,020 | 1,012 | 1,016 | 8,600 | 1,016 |
| 2007-01-15 | 994 | 1,027 | 994 | 1,022 | 11,100 | 1,022 |
| 2007-01-12 | 979 | 1,016 | 971 | 1,014 | 18,000 | 1,014 |
| 2007-01-11 | 976 | 993 | 975 | 978 | 16,200 | 978 |
| 2007-01-10 | 1,013 | 1,013 | 971 | 985 | 18,400 | 985 |
| 2007-01-09 | 1,009 | 1,020 | 1,005 | 1,014 | 8,400 | 1,014 |
| 2007-01-05 | 1,024 | 1,024 | 1,001 | 1,008 | 14,600 | 1,008 |
| 2007-01-04 | 995 | 1,017 | 995 | 1,015 | 11,100 | 1,015 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
