6420 フクシマガリレイ(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 | 932 | 947 | 921 | 946 | 6,300 | 236.50 |
| 2007-12-27 | 927 | 937 | 922 | 924 | 10,100 | 231 |
| 2007-12-26 | 945 | 953 | 936 | 947 | 5,000 | 236.75 |
| 2007-12-25 | 910 | 937 | 910 | 935 | 7,500 | 233.75 |
| 2007-12-21 | 912 | 913 | 900 | 900 | 11,100 | 225 |
| 2007-12-20 | 981 | 992 | 930 | 930 | 17,000 | 232.50 |
| 2007-12-19 | 973 | 1,006 | 973 | 991 | 7,400 | 247.75 |
| 2007-12-18 | 980 | 990 | 970 | 973 | 12,900 | 243.25 |
| 2007-12-17 | 1,030 | 1,048 | 1,011 | 1,011 | 9,600 | 252.75 |
| 2007-12-14 | 1,049 | 1,049 | 1,030 | 1,035 | 21,900 | 258.75 |
| 2007-12-13 | 1,052 | 1,055 | 1,030 | 1,030 | 7,900 | 257.50 |
| 2007-12-12 | 1,028 | 1,060 | 1,017 | 1,052 | 14,000 | 263 |
| 2007-12-11 | 1,045 | 1,049 | 1,036 | 1,048 | 3,400 | 262 |
| 2007-12-10 | 1,047 | 1,050 | 1,027 | 1,045 | 7,200 | 261.25 |
| 2007-12-07 | 1,040 | 1,052 | 1,040 | 1,049 | 13,900 | 262.25 |
| 2007-12-06 | 989 | 1,040 | 988 | 1,037 | 24,100 | 259.25 |
| 2007-12-05 | 988 | 989 | 975 | 988 | 12,900 | 247 |
| 2007-12-04 | 1,000 | 1,025 | 980 | 986 | 39,900 | 246.50 |
| 2007-12-03 | 996 | 999 | 981 | 988 | 11,700 | 247 |
| 2007-11-30 | 974 | 984 | 972 | 976 | 14,000 | 244 |
| 2007-11-29 | 989 | 997 | 961 | 970 | 18,500 | 242.50 |
| 2007-11-28 | 988 | 991 | 982 | 991 | 13,800 | 247.75 |
| 2007-11-27 | 990 | 991 | 980 | 981 | 17,900 | 245.25 |
| 2007-11-26 | 997 | 998 | 989 | 989 | 12,000 | 247.25 |
| 2007-11-22 | 988 | 991 | 981 | 989 | 11,700 | 247.25 |
| 2007-11-21 | 990 | 996 | 961 | 978 | 9,200 | 244.50 |
| 2007-11-20 | 996 | 996 | 960 | 996 | 14,600 | 249 |
| 2007-11-19 | 1,000 | 1,000 | 983 | 996 | 12,600 | 249 |
| 2007-11-16 | 990 | 1,012 | 986 | 995 | 18,100 | 248.75 |
| 2007-11-15 | 1,024 | 1,047 | 981 | 1,033 | 16,300 | 258.25 |
| 2007-11-14 | 1,049 | 1,050 | 1,012 | 1,021 | 25,300 | 255.25 |
| 2007-11-13 | 980 | 1,060 | 967 | 1,012 | 77,000 | 253 |
| 2007-11-12 | 929 | 978 | 917 | 960 | 78,500 | 240 |
| 2007-11-09 | 900 | 926 | 888 | 907 | 50,300 | 226.75 |
| 2007-11-08 | 920 | 921 | 902 | 902 | 12,200 | 225.50 |
| 2007-11-07 | 1,035 | 1,035 | 950 | 950 | 51,000 | 237.50 |
| 2007-11-06 | 1,055 | 1,055 | 1,055 | 1,055 | 20,800 | 263.75 |
| 2007-11-05 | 935 | 955 | 900 | 955 | 45,300 | 238.75 |
| 2007-11-02 | 877 | 877 | 855 | 855 | 49,200 | 213.75 |
| 2007-11-01 | 909 | 917 | 879 | 880 | 14,900 | 220 |
| 2007-10-31 | 900 | 903 | 898 | 903 | 14,600 | 225.75 |
| 2007-10-30 | 900 | 912 | 896 | 900 | 16,900 | 225 |
| 2007-10-29 | 926 | 934 | 896 | 902 | 18,500 | 225.50 |
| 2007-10-26 | 928 | 928 | 922 | 926 | 13,400 | 231.50 |
| 2007-10-25 | 930 | 930 | 922 | 927 | 4,900 | 231.75 |
| 2007-10-24 | 925 | 930 | 925 | 930 | 3,700 | 232.50 |
| 2007-10-23 | 949 | 949 | 931 | 935 | 11,500 | 233.75 |
| 2007-10-22 | 920 | 936 | 915 | 928 | 3,900 | 232 |
| 2007-10-19 | 949 | 950 | 943 | 949 | 35,000 | 237.25 |
| 2007-10-18 | 940 | 957 | 940 | 950 | 2,600 | 237.50 |
| 2007-10-17 | 940 | 951 | 935 | 938 | 6,800 | 234.50 |
| 2007-10-16 | 987 | 987 | 930 | 940 | 11,000 | 235 |
| 2007-10-15 | 1,014 | 1,015 | 977 | 995 | 22,500 | 248.75 |
| 2007-10-12 | 1,022 | 1,022 | 1,010 | 1,010 | 5,100 | 252.50 |
| 2007-10-11 | 1,027 | 1,040 | 1,023 | 1,040 | 3,200 | 260 |
| 2007-10-10 | 1,016 | 1,026 | 1,016 | 1,022 | 2,500 | 255.50 |
| 2007-10-09 | 1,018 | 1,022 | 1,017 | 1,021 | 3,000 | 255.25 |
| 2007-10-05 | 1,019 | 1,021 | 1,018 | 1,021 | 5,700 | 255.25 |
| 2007-10-04 | 1,035 | 1,038 | 1,010 | 1,015 | 12,600 | 253.75 |
| 2007-10-03 | 1,022 | 1,043 | 1,022 | 1,043 | 4,600 | 260.75 |
| 2007-10-02 | 1,040 | 1,045 | 1,029 | 1,029 | 8,500 | 257.25 |
| 2007-10-01 | 1,027 | 1,039 | 1,027 | 1,029 | 1,300 | 257.25 |
| 2007-09-28 | 1,039 | 1,039 | 1,026 | 1,026 | 1,200 | 256.50 |
| 2007-09-27 | 1,022 | 1,044 | 1,009 | 1,043 | 4,900 | 260.75 |
| 2007-09-26 | 1,012 | 1,038 | 1,012 | 1,038 | 3,300 | 259.50 |
| 2007-09-25 | 1,071 | 1,071 | 1,044 | 1,046 | 4,000 | 261.50 |
| 2007-09-21 | 1,004 | 1,031 | 1,004 | 1,011 | 2,000 | 252.75 |
| 2007-09-20 | 1,022 | 1,024 | 1,007 | 1,009 | 6,000 | 252.25 |
| 2007-09-19 | 1,006 | 1,057 | 1,006 | 1,057 | 2,400 | 264.25 |
| 2007-09-18 | 1,038 | 1,040 | 1,004 | 1,004 | 2,200 | 251 |
| 2007-09-14 | 1,031 | 1,059 | 1,025 | 1,044 | 13,000 | 261 |
| 2007-09-13 | 1,060 | 1,060 | 1,050 | 1,050 | 1,800 | 262.50 |
| 2007-09-12 | 1,061 | 1,074 | 1,060 | 1,060 | 1,200 | 265 |
| 2007-09-11 | 1,044 | 1,061 | 1,040 | 1,061 | 4,000 | 265.25 |
| 2007-09-10 | 1,040 | 1,046 | 1,030 | 1,045 | 2,200 | 261.25 |
| 2007-09-07 | 1,070 | 1,072 | 1,046 | 1,046 | 1,000 | 261.50 |
| 2007-09-06 | 1,045 | 1,065 | 999 | 1,050 | 12,500 | 262.50 |
| 2007-09-05 | 1,114 | 1,115 | 1,105 | 1,105 | 2,900 | 276.25 |
| 2007-09-04 | 1,114 | 1,150 | 1,114 | 1,150 | 2,400 | 287.50 |
| 2007-09-03 | 1,114 | 1,119 | 1,114 | 1,114 | 3,300 | 278.50 |
| 2007-08-31 | 1,100 | 1,114 | 1,091 | 1,114 | 2,100 | 278.50 |
| 2007-08-30 | 1,088 | 1,090 | 1,083 | 1,090 | 800 | 272.50 |
| 2007-08-29 | 1,092 | 1,092 | 1,081 | 1,081 | 1,500 | 270.25 |
| 2007-08-28 | 1,108 | 1,119 | 1,100 | 1,119 | 1,100 | 279.75 |
| 2007-08-27 | 1,082 | 1,099 | 1,082 | 1,088 | 1,400 | 272 |
| 2007-08-24 | 1,106 | 1,106 | 1,080 | 1,080 | 3,700 | 270 |
| 2007-08-23 | 1,118 | 1,118 | 1,098 | 1,106 | 3,000 | 276.50 |
| 2007-08-22 | 1,119 | 1,119 | 1,094 | 1,118 | 2,500 | 279.50 |
| 2007-08-21 | 1,090 | 1,099 | 1,079 | 1,099 | 2,300 | 274.75 |
| 2007-08-20 | 1,095 | 1,110 | 1,070 | 1,089 | 3,000 | 272.25 |
| 2007-08-17 | 1,136 | 1,136 | 1,095 | 1,095 | 2,500 | 273.75 |
| 2007-08-16 | 1,080 | 1,096 | 1,051 | 1,096 | 4,700 | 274 |
| 2007-08-15 | 1,127 | 1,127 | 1,080 | 1,081 | 3,900 | 270.25 |
| 2007-08-14 | 1,117 | 1,120 | 1,101 | 1,120 | 1,900 | 280 |
| 2007-08-13 | 1,112 | 1,119 | 1,112 | 1,117 | 1,800 | 279.25 |
| 2007-08-10 | 1,103 | 1,126 | 1,103 | 1,108 | 1,200 | 277 |
| 2007-08-09 | 1,106 | 1,145 | 1,100 | 1,143 | 4,300 | 285.75 |
| 2007-08-08 | 1,103 | 1,103 | 1,086 | 1,086 | 1,200 | 271.50 |
| 2007-08-07 | 1,116 | 1,129 | 1,110 | 1,111 | 2,400 | 277.75 |
| 2007-08-06 | 1,091 | 1,117 | 1,081 | 1,110 | 14,800 | 277.50 |
| 2007-08-03 | 1,230 | 1,230 | 1,191 | 1,191 | 1,400 | 297.75 |
| 2007-08-02 | 1,179 | 1,210 | 1,179 | 1,210 | 2,800 | 302.50 |
| 2007-08-01 | 1,169 | 1,179 | 1,169 | 1,179 | 7,800 | 294.75 |
| 2007-07-31 | 1,159 | 1,169 | 1,159 | 1,169 | 2,100 | 292.25 |
| 2007-07-30 | 1,150 | 1,159 | 1,125 | 1,159 | 1,500 | 289.75 |
| 2007-07-27 | 1,160 | 1,166 | 1,150 | 1,150 | 3,100 | 287.50 |
| 2007-07-26 | 1,216 | 1,216 | 1,178 | 1,178 | 1,900 | 294.50 |
| 2007-07-25 | 1,239 | 1,239 | 1,215 | 1,215 | 2,600 | 303.75 |
| 2007-07-24 | 1,257 | 1,257 | 1,224 | 1,246 | 4,100 | 311.50 |
| 2007-07-23 | 1,207 | 1,212 | 1,194 | 1,209 | 2,900 | 302.25 |
| 2007-07-20 | 1,257 | 1,260 | 1,257 | 1,258 | 13,000 | 314.50 |
| 2007-07-19 | 1,222 | 1,257 | 1,222 | 1,257 | 10,100 | 314.25 |
| 2007-07-18 | 1,200 | 1,222 | 1,197 | 1,222 | 2,700 | 305.50 |
| 2007-07-17 | 1,194 | 1,196 | 1,193 | 1,196 | 1,800 | 299 |
| 2007-07-13 | 1,200 | 1,200 | 1,189 | 1,193 | 1,900 | 298.25 |
| 2007-07-12 | 1,184 | 1,198 | 1,184 | 1,188 | 3,300 | 297 |
| 2007-07-11 | 1,202 | 1,204 | 1,195 | 1,204 | 1,500 | 301 |
| 2007-07-10 | 1,195 | 1,219 | 1,195 | 1,204 | 6,600 | 301 |
| 2007-07-09 | 1,240 | 1,249 | 1,235 | 1,235 | 3,600 | 308.75 |
| 2007-07-06 | 1,240 | 1,250 | 1,239 | 1,249 | 6,200 | 312.25 |
| 2007-07-05 | 1,215 | 1,235 | 1,215 | 1,235 | 1,200 | 308.75 |
| 2007-07-04 | 1,249 | 1,249 | 1,216 | 1,225 | 1,600 | 306.25 |
| 2007-07-03 | 1,240 | 1,250 | 1,240 | 1,250 | 2,500 | 312.50 |
| 2007-07-02 | 1,245 | 1,245 | 1,236 | 1,240 | 3,700 | 310 |
| 2007-06-29 | 1,220 | 1,250 | 1,220 | 1,245 | 10,600 | 311.25 |
| 2007-06-28 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 300 |
| 2007-06-27 | 1,200 | 1,200 | 1,187 | 1,188 | 1,900 | 297 |
| 2007-06-26 | 1,211 | 1,215 | 1,200 | 1,209 | 4,600 | 302.25 |
| 2007-06-25 | 1,207 | 1,220 | 1,206 | 1,209 | 5,900 | 302.25 |
| 2007-06-22 | 1,200 | 1,220 | 1,198 | 1,203 | 5,300 | 300.75 |
| 2007-06-21 | 1,171 | 1,209 | 1,169 | 1,209 | 5,200 | 302.25 |
| 2007-06-20 | 1,189 | 1,202 | 1,189 | 1,198 | 2,100 | 299.50 |
| 2007-06-19 | 1,210 | 1,212 | 1,187 | 1,187 | 3,100 | 296.75 |
| 2007-06-18 | 1,211 | 1,215 | 1,200 | 1,210 | 1,800 | 302.50 |
| 2007-06-15 | 1,158 | 1,210 | 1,158 | 1,210 | 1,200 | 302.50 |
| 2007-06-14 | 1,151 | 1,172 | 1,151 | 1,171 | 900 | 292.75 |
| 2007-06-13 | 1,159 | 1,180 | 1,159 | 1,159 | 1,100 | 289.75 |
| 2007-06-12 | 1,198 | 1,198 | 1,158 | 1,158 | 4,500 | 289.50 |
| 2007-06-11 | 1,219 | 1,219 | 1,193 | 1,198 | 1,800 | 299.50 |
| 2007-06-08 | 1,198 | 1,200 | 1,190 | 1,200 | 17,000 | 300 |
| 2007-06-07 | 1,200 | 1,201 | 1,192 | 1,197 | 2,500 | 299.25 |
| 2007-06-06 | 1,200 | 1,202 | 1,192 | 1,200 | 10,200 | 300 |
| 2007-06-05 | 1,204 | 1,209 | 1,200 | 1,204 | 7,100 | 301 |
| 2007-06-04 | 1,238 | 1,238 | 1,195 | 1,200 | 2,300 | 300 |
| 2007-06-01 | 1,226 | 1,226 | 1,186 | 1,200 | 11,300 | 300 |
| 2007-05-31 | 1,196 | 1,209 | 1,183 | 1,192 | 5,700 | 298 |
| 2007-05-30 | 1,193 | 1,215 | 1,192 | 1,195 | 6,500 | 298.75 |
| 2007-05-29 | 1,190 | 1,210 | 1,190 | 1,192 | 2,700 | 298 |
| 2007-05-28 | 1,198 | 1,209 | 1,198 | 1,200 | 1,300 | 300 |
| 2007-05-25 | 1,180 | 1,180 | 1,177 | 1,178 | 2,100 | 294.50 |
| 2007-05-24 | 1,186 | 1,194 | 1,186 | 1,194 | 900 | 298.50 |
| 2007-05-23 | 1,174 | 1,185 | 1,174 | 1,184 | 2,200 | 296 |
| 2007-05-22 | 1,181 | 1,188 | 1,141 | 1,181 | 9,700 | 295.25 |
| 2007-05-21 | 1,151 | 1,151 | 1,122 | 1,141 | 11,300 | 285.25 |
| 2007-05-18 | 1,183 | 1,183 | 1,153 | 1,172 | 9,600 | 293 |
| 2007-05-17 | 1,270 | 1,270 | 1,183 | 1,183 | 6,400 | 295.75 |
| 2007-05-16 | 1,254 | 1,274 | 1,254 | 1,271 | 700 | 317.75 |
| 2007-05-15 | 1,309 | 1,309 | 1,267 | 1,274 | 2,900 | 318.50 |
| 2007-05-14 | 1,292 | 1,330 | 1,292 | 1,329 | 3,800 | 332.25 |
| 2007-05-11 | 1,335 | 1,335 | 1,293 | 1,293 | 3,900 | 323.25 |
| 2007-05-10 | 1,316 | 1,335 | 1,316 | 1,333 | 5,100 | 333.25 |
| 2007-05-09 | 1,310 | 1,335 | 1,305 | 1,335 | 17,300 | 333.75 |
| 2007-05-08 | 1,315 | 1,328 | 1,315 | 1,328 | 9,300 | 332 |
| 2007-05-07 | 1,335 | 1,340 | 1,325 | 1,335 | 13,500 | 333.75 |
| 2007-05-02 | 1,340 | 1,340 | 1,335 | 1,338 | 5,200 | 334.50 |
| 2007-05-01 | 1,347 | 1,347 | 1,335 | 1,339 | 1,900 | 334.75 |
| 2007-04-27 | 1,306 | 1,336 | 1,306 | 1,334 | 11,100 | 333.50 |
| 2007-04-26 | 1,325 | 1,339 | 1,285 | 1,305 | 14,300 | 326.25 |
| 2007-04-25 | 1,320 | 1,335 | 1,320 | 1,320 | 6,400 | 330 |
| 2007-04-24 | 1,334 | 1,334 | 1,318 | 1,324 | 3,800 | 331 |
| 2007-04-23 | 1,324 | 1,325 | 1,320 | 1,320 | 12,000 | 330 |
| 2007-04-20 | 1,319 | 1,325 | 1,318 | 1,325 | 5,400 | 331.25 |
| 2007-04-19 | 1,320 | 1,325 | 1,320 | 1,324 | 11,700 | 331 |
| 2007-04-18 | 1,322 | 1,329 | 1,320 | 1,320 | 7,200 | 330 |
| 2007-04-17 | 1,321 | 1,325 | 1,318 | 1,321 | 14,400 | 330.25 |
| 2007-04-16 | 1,310 | 1,325 | 1,310 | 1,320 | 8,000 | 330 |
| 2007-04-13 | 1,306 | 1,307 | 1,306 | 1,306 | 3,700 | 326.50 |
| 2007-04-12 | 1,301 | 1,301 | 1,293 | 1,299 | 3,200 | 324.75 |
| 2007-04-11 | 1,300 | 1,301 | 1,284 | 1,300 | 6,300 | 325 |
| 2007-04-10 | 1,286 | 1,305 | 1,286 | 1,300 | 2,200 | 325 |
| 2007-04-09 | 1,269 | 1,308 | 1,265 | 1,305 | 6,200 | 326.25 |
| 2007-04-06 | 1,277 | 1,295 | 1,274 | 1,289 | 4,600 | 322.25 |
| 2007-04-05 | 1,300 | 1,300 | 1,295 | 1,297 | 3,000 | 324.25 |
| 2007-04-04 | 1,280 | 1,305 | 1,280 | 1,297 | 21,900 | 324.25 |
| 2007-04-03 | 1,295 | 1,295 | 1,272 | 1,277 | 5,400 | 319.25 |
| 2007-04-02 | 1,281 | 1,281 | 1,270 | 1,270 | 5,700 | 317.50 |
| 2007-03-30 | 1,275 | 1,289 | 1,275 | 1,279 | 7,400 | 319.75 |
| 2007-03-29 | 1,280 | 1,289 | 1,275 | 1,275 | 3,700 | 318.75 |
| 2007-03-28 | 1,289 | 1,289 | 1,275 | 1,275 | 3,200 | 318.75 |
| 2007-03-27 | 1,290 | 1,303 | 1,280 | 1,280 | 6,600 | 320 |
| 2007-03-26 | 1,280 | 1,290 | 1,279 | 1,290 | 5,700 | 322.50 |
| 2007-03-23 | 1,275 | 1,286 | 1,266 | 1,279 | 8,900 | 319.75 |
| 2007-03-22 | 1,267 | 1,270 | 1,263 | 1,264 | 5,500 | 316 |
| 2007-03-20 | 1,260 | 1,275 | 1,259 | 1,266 | 7,100 | 316.50 |
| 2007-03-19 | 1,260 | 1,265 | 1,254 | 1,260 | 4,400 | 315 |
| 2007-03-16 | 1,274 | 1,274 | 1,259 | 1,260 | 3,400 | 315 |
| 2007-03-15 | 1,250 | 1,260 | 1,250 | 1,255 | 4,000 | 313.75 |
| 2007-03-14 | 1,283 | 1,283 | 1,248 | 1,250 | 7,400 | 312.50 |
| 2007-03-13 | 1,280 | 1,280 | 1,260 | 1,264 | 4,800 | 316 |
| 2007-03-12 | 1,275 | 1,278 | 1,261 | 1,278 | 2,100 | 319.50 |
| 2007-03-09 | 1,260 | 1,270 | 1,260 | 1,270 | 8,100 | 317.50 |
| 2007-03-08 | 1,253 | 1,267 | 1,245 | 1,267 | 11,100 | 316.75 |
| 2007-03-07 | 1,260 | 1,280 | 1,250 | 1,255 | 6,400 | 313.75 |
| 2007-03-06 | 1,243 | 1,249 | 1,240 | 1,249 | 4,000 | 312.25 |
| 2007-03-05 | 1,247 | 1,259 | 1,242 | 1,253 | 22,900 | 313.25 |
| 2007-03-02 | 1,247 | 1,250 | 1,237 | 1,238 | 11,100 | 309.50 |
| 2007-03-01 | 1,250 | 1,265 | 1,237 | 1,248 | 23,100 | 312 |
| 2007-02-28 | 1,225 | 1,262 | 1,210 | 1,247 | 23,500 | 311.75 |
| 2007-02-27 | 1,275 | 1,275 | 1,250 | 1,261 | 8,900 | 315.25 |
| 2007-02-26 | 1,271 | 1,271 | 1,255 | 1,255 | 3,000 | 313.75 |
| 2007-02-23 | 1,268 | 1,268 | 1,247 | 1,257 | 9,300 | 314.25 |
| 2007-02-22 | 1,260 | 1,274 | 1,260 | 1,274 | 12,400 | 318.50 |
| 2007-02-21 | 1,248 | 1,275 | 1,231 | 1,250 | 38,300 | 312.50 |
| 2007-02-20 | 1,250 | 1,250 | 1,232 | 1,238 | 6,000 | 309.50 |
| 2007-02-19 | 1,242 | 1,249 | 1,230 | 1,235 | 9,300 | 308.75 |
| 2007-02-16 | 1,230 | 1,238 | 1,225 | 1,226 | 7,900 | 306.50 |
| 2007-02-15 | 1,221 | 1,239 | 1,217 | 1,239 | 13,100 | 309.75 |
| 2007-02-14 | 1,237 | 1,253 | 1,225 | 1,225 | 27,400 | 306.25 |
| 2007-02-13 | 1,270 | 1,294 | 1,270 | 1,274 | 3,500 | 318.50 |
| 2007-02-09 | 1,275 | 1,286 | 1,268 | 1,286 | 4,300 | 321.50 |
| 2007-02-08 | 1,275 | 1,276 | 1,265 | 1,265 | 5,900 | 316.25 |
| 2007-02-07 | 1,272 | 1,275 | 1,271 | 1,275 | 2,000 | 318.75 |
| 2007-02-06 | 1,267 | 1,286 | 1,265 | 1,271 | 2,200 | 317.75 |
| 2007-02-05 | 1,290 | 1,291 | 1,258 | 1,258 | 8,300 | 314.50 |
| 2007-02-02 | 1,313 | 1,314 | 1,293 | 1,298 | 3,500 | 324.50 |
| 2007-02-01 | 1,282 | 1,315 | 1,281 | 1,315 | 6,900 | 328.75 |
| 2007-01-31 | 1,296 | 1,317 | 1,281 | 1,281 | 14,600 | 320.25 |
| 2007-01-30 | 1,299 | 1,299 | 1,287 | 1,296 | 5,000 | 324 |
| 2007-01-29 | 1,286 | 1,299 | 1,286 | 1,299 | 2,400 | 324.75 |
| 2007-01-26 | 1,280 | 1,318 | 1,280 | 1,294 | 9,800 | 323.50 |
| 2007-01-25 | 1,299 | 1,299 | 1,283 | 1,283 | 6,800 | 320.75 |
| 2007-01-24 | 1,285 | 1,297 | 1,285 | 1,297 | 8,500 | 324.25 |
| 2007-01-23 | 1,298 | 1,298 | 1,281 | 1,285 | 8,600 | 321.25 |
| 2007-01-22 | 1,290 | 1,290 | 1,273 | 1,279 | 17,800 | 319.75 |
| 2007-01-19 | 1,292 | 1,292 | 1,275 | 1,286 | 8,000 | 321.50 |
| 2007-01-18 | 1,285 | 1,305 | 1,272 | 1,291 | 11,000 | 322.75 |
| 2007-01-17 | 1,310 | 1,310 | 1,297 | 1,305 | 2,200 | 326.25 |
| 2007-01-16 | 1,299 | 1,310 | 1,295 | 1,310 | 5,500 | 327.50 |
| 2007-01-15 | 1,299 | 1,304 | 1,286 | 1,300 | 2,800 | 325 |
| 2007-01-12 | 1,283 | 1,299 | 1,283 | 1,299 | 3,000 | 324.75 |
| 2007-01-11 | 1,251 | 1,281 | 1,251 | 1,263 | 11,600 | 315.75 |
| 2007-01-10 | 1,306 | 1,325 | 1,270 | 1,270 | 9,400 | 317.50 |
| 2007-01-09 | 1,306 | 1,325 | 1,306 | 1,325 | 2,100 | 331.25 |
| 2007-01-05 | 1,329 | 1,335 | 1,309 | 1,309 | 5,300 | 327.25 |
| 2007-01-04 | 1,309 | 1,326 | 1,309 | 1,326 | 3,800 | 331.50 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2013-06-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.25株 [1994-03-28]1株→1.2株