6463 TPR(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 | 1,132 | 1,132 | 1,095 | 1,096 | 44,400 | 1,096 |
| 2007-12-27 | 1,131 | 1,140 | 1,126 | 1,133 | 126,700 | 1,133 |
| 2007-12-26 | 1,113 | 1,131 | 1,110 | 1,130 | 91,000 | 1,130 |
| 2007-12-25 | 1,130 | 1,133 | 1,101 | 1,107 | 78,000 | 1,107 |
| 2007-12-21 | 1,085 | 1,093 | 1,062 | 1,093 | 103,000 | 1,093 |
| 2007-12-20 | 1,099 | 1,099 | 1,074 | 1,082 | 180,900 | 1,082 |
| 2007-12-19 | 1,091 | 1,096 | 1,075 | 1,079 | 88,500 | 1,079 |
| 2007-12-18 | 1,065 | 1,121 | 1,052 | 1,102 | 154,000 | 1,102 |
| 2007-12-17 | 1,148 | 1,148 | 1,096 | 1,104 | 149,500 | 1,104 |
| 2007-12-14 | 1,139 | 1,160 | 1,129 | 1,130 | 174,000 | 1,130 |
| 2007-12-13 | 1,145 | 1,150 | 1,129 | 1,129 | 148,500 | 1,129 |
| 2007-12-12 | 1,118 | 1,142 | 1,115 | 1,142 | 109,000 | 1,142 |
| 2007-12-11 | 1,129 | 1,136 | 1,119 | 1,130 | 101,600 | 1,130 |
| 2007-12-10 | 1,142 | 1,147 | 1,118 | 1,127 | 128,700 | 1,127 |
| 2007-12-07 | 1,134 | 1,154 | 1,129 | 1,142 | 172,900 | 1,142 |
| 2007-12-06 | 1,118 | 1,138 | 1,108 | 1,121 | 245,600 | 1,121 |
| 2007-12-05 | 1,117 | 1,152 | 1,107 | 1,137 | 288,700 | 1,137 |
| 2007-12-04 | 1,179 | 1,192 | 1,140 | 1,157 | 484,800 | 1,157 |
| 2007-12-03 | 1,166 | 1,166 | 1,124 | 1,131 | 202,700 | 1,131 |
| 2007-11-30 | 1,128 | 1,159 | 1,128 | 1,150 | 167,400 | 1,150 |
| 2007-11-29 | 1,148 | 1,162 | 1,127 | 1,147 | 290,300 | 1,147 |
| 2007-11-28 | 1,143 | 1,143 | 1,073 | 1,096 | 148,300 | 1,096 |
| 2007-11-27 | 1,058 | 1,117 | 1,040 | 1,106 | 265,700 | 1,106 |
| 2007-11-26 | 1,066 | 1,090 | 1,056 | 1,078 | 129,900 | 1,078 |
| 2007-11-22 | 1,047 | 1,083 | 1,022 | 1,067 | 209,800 | 1,067 |
| 2007-11-21 | 1,038 | 1,097 | 1,026 | 1,085 | 317,600 | 1,085 |
| 2007-11-20 | 1,000 | 1,026 | 984 | 1,020 | 154,500 | 1,020 |
| 2007-11-19 | 1,087 | 1,087 | 1,027 | 1,031 | 175,000 | 1,031 |
| 2007-11-16 | 1,060 | 1,060 | 1,032 | 1,039 | 120,500 | 1,039 |
| 2007-11-15 | 1,091 | 1,094 | 1,067 | 1,085 | 152,300 | 1,085 |
| 2007-11-14 | 1,040 | 1,074 | 1,040 | 1,071 | 150,600 | 1,071 |
| 2007-11-13 | 1,002 | 1,042 | 1,002 | 1,027 | 124,700 | 1,027 |
| 2007-11-12 | 1,033 | 1,050 | 1,017 | 1,029 | 157,500 | 1,029 |
| 2007-11-09 | 1,118 | 1,118 | 1,052 | 1,073 | 236,900 | 1,073 |
| 2007-11-08 | 1,037 | 1,084 | 1,010 | 1,078 | 288,700 | 1,078 |
| 2007-11-07 | 1,093 | 1,120 | 1,087 | 1,097 | 262,300 | 1,097 |
| 2007-11-06 | 1,095 | 1,143 | 1,078 | 1,113 | 158,300 | 1,113 |
| 2007-11-05 | 1,129 | 1,131 | 1,095 | 1,100 | 192,300 | 1,100 |
| 2007-11-02 | 1,140 | 1,158 | 1,125 | 1,146 | 235,600 | 1,146 |
| 2007-11-01 | 1,182 | 1,200 | 1,133 | 1,158 | 250,300 | 1,158 |
| 2007-10-31 | 1,132 | 1,163 | 1,125 | 1,163 | 230,100 | 1,163 |
| 2007-10-30 | 1,139 | 1,157 | 1,139 | 1,148 | 288,300 | 1,148 |
| 2007-10-29 | 1,141 | 1,168 | 1,134 | 1,150 | 229,700 | 1,150 |
| 2007-10-26 | 1,160 | 1,163 | 1,142 | 1,160 | 143,800 | 1,160 |
| 2007-10-25 | 1,196 | 1,198 | 1,161 | 1,169 | 203,500 | 1,169 |
| 2007-10-24 | 1,190 | 1,215 | 1,190 | 1,205 | 115,800 | 1,205 |
| 2007-10-23 | 1,197 | 1,215 | 1,197 | 1,201 | 182,600 | 1,201 |
| 2007-10-22 | 1,199 | 1,213 | 1,172 | 1,207 | 266,700 | 1,207 |
| 2007-10-19 | 1,224 | 1,244 | 1,218 | 1,232 | 252,300 | 1,232 |
| 2007-10-18 | 1,166 | 1,235 | 1,166 | 1,227 | 289,100 | 1,227 |
| 2007-10-17 | 1,180 | 1,195 | 1,161 | 1,180 | 259,100 | 1,180 |
| 2007-10-16 | 1,177 | 1,193 | 1,170 | 1,180 | 209,400 | 1,180 |
| 2007-10-15 | 1,165 | 1,198 | 1,165 | 1,197 | 267,600 | 1,197 |
| 2007-10-12 | 1,157 | 1,175 | 1,157 | 1,162 | 280,000 | 1,162 |
| 2007-10-11 | 1,131 | 1,185 | 1,131 | 1,177 | 272,600 | 1,177 |
| 2007-10-10 | 1,149 | 1,151 | 1,123 | 1,146 | 187,200 | 1,146 |
| 2007-10-09 | 1,150 | 1,160 | 1,143 | 1,148 | 182,700 | 1,148 |
| 2007-10-05 | 1,139 | 1,148 | 1,117 | 1,146 | 209,100 | 1,146 |
| 2007-10-04 | 1,086 | 1,147 | 1,086 | 1,139 | 294,300 | 1,139 |
| 2007-10-03 | 1,058 | 1,107 | 1,055 | 1,100 | 249,900 | 1,100 |
| 2007-10-02 | 1,079 | 1,080 | 1,065 | 1,078 | 161,000 | 1,078 |
| 2007-10-01 | 1,050 | 1,063 | 1,035 | 1,061 | 292,900 | 1,061 |
| 2007-09-28 | 1,005 | 1,036 | 1,004 | 1,035 | 301,400 | 1,035 |
| 2007-09-27 | 1,024 | 1,028 | 995 | 1,002 | 428,200 | 1,002 |
| 2007-09-26 | 991 | 1,040 | 983 | 1,010 | 654,000 | 1,010 |
| 2007-09-25 | 949 | 999 | 920 | 996 | 741,700 | 996 |
| 2007-09-21 | 834 | 944 | 823 | 944 | 705,100 | 944 |
| 2007-09-20 | 843 | 849 | 826 | 844 | 119,500 | 844 |
| 2007-09-19 | 820 | 848 | 820 | 839 | 127,700 | 839 |
| 2007-09-18 | 823 | 823 | 806 | 811 | 135,600 | 811 |
| 2007-09-14 | 809 | 826 | 807 | 822 | 145,600 | 822 |
| 2007-09-13 | 825 | 838 | 821 | 829 | 103,800 | 829 |
| 2007-09-12 | 850 | 855 | 829 | 835 | 118,500 | 835 |
| 2007-09-11 | 840 | 853 | 817 | 843 | 143,600 | 843 |
| 2007-09-10 | 854 | 860 | 847 | 848 | 112,500 | 848 |
| 2007-09-07 | 861 | 884 | 861 | 880 | 102,300 | 880 |
| 2007-09-06 | 872 | 880 | 857 | 879 | 116,400 | 879 |
| 2007-09-05 | 886 | 892 | 875 | 875 | 134,900 | 875 |
| 2007-09-04 | 893 | 896 | 880 | 891 | 82,700 | 891 |
| 2007-09-03 | 900 | 915 | 885 | 892 | 94,200 | 892 |
| 2007-08-31 | 878 | 900 | 870 | 900 | 118,700 | 900 |
| 2007-08-30 | 885 | 887 | 873 | 878 | 80,700 | 878 |
| 2007-08-29 | 859 | 885 | 858 | 878 | 87,100 | 878 |
| 2007-08-28 | 890 | 893 | 886 | 889 | 61,900 | 889 |
| 2007-08-27 | 884 | 913 | 883 | 895 | 163,600 | 895 |
| 2007-08-24 | 871 | 876 | 855 | 867 | 51,700 | 867 |
| 2007-08-23 | 850 | 872 | 850 | 871 | 83,700 | 871 |
| 2007-08-22 | 832 | 852 | 829 | 844 | 85,900 | 844 |
| 2007-08-21 | 824 | 857 | 821 | 850 | 115,200 | 850 |
| 2007-08-20 | 830 | 846 | 823 | 834 | 162,000 | 834 |
| 2007-08-17 | 904 | 904 | 804 | 818 | 155,300 | 818 |
| 2007-08-16 | 901 | 917 | 864 | 904 | 182,500 | 904 |
| 2007-08-15 | 912 | 933 | 912 | 920 | 254,400 | 920 |
| 2007-08-14 | 945 | 956 | 914 | 922 | 192,400 | 922 |
| 2007-08-13 | 919 | 965 | 919 | 950 | 313,500 | 950 |
| 2007-08-10 | 909 | 918 | 893 | 915 | 368,600 | 915 |
| 2007-08-09 | 898 | 920 | 885 | 919 | 663,400 | 919 |
| 2007-08-08 | 886 | 894 | 850 | 858 | 207,600 | 858 |
| 2007-08-07 | 893 | 902 | 884 | 886 | 145,200 | 886 |
| 2007-08-06 | 881 | 895 | 870 | 887 | 146,900 | 887 |
| 2007-08-03 | 889 | 902 | 889 | 897 | 92,800 | 897 |
| 2007-08-02 | 900 | 905 | 883 | 889 | 126,900 | 889 |
| 2007-08-01 | 910 | 911 | 892 | 898 | 152,100 | 898 |
| 2007-07-31 | 919 | 931 | 913 | 914 | 179,700 | 914 |
| 2007-07-30 | 891 | 921 | 890 | 919 | 132,700 | 919 |
| 2007-07-27 | 920 | 921 | 902 | 907 | 148,300 | 907 |
| 2007-07-26 | 931 | 937 | 923 | 929 | 118,900 | 929 |
| 2007-07-25 | 934 | 942 | 923 | 937 | 122,300 | 937 |
| 2007-07-24 | 945 | 951 | 940 | 946 | 95,900 | 946 |
| 2007-07-23 | 961 | 966 | 932 | 938 | 236,200 | 938 |
| 2007-07-20 | 997 | 1,003 | 959 | 968 | 568,500 | 968 |
| 2007-07-19 | 1,001 | 1,008 | 981 | 994 | 877,700 | 994 |
| 2007-07-18 | 955 | 958 | 935 | 936 | 178,400 | 936 |
| 2007-07-17 | 920 | 955 | 919 | 955 | 372,800 | 955 |
| 2007-07-13 | 921 | 924 | 918 | 919 | 145,700 | 919 |
| 2007-07-12 | 915 | 927 | 913 | 917 | 155,900 | 917 |
| 2007-07-11 | 933 | 934 | 913 | 918 | 159,200 | 918 |
| 2007-07-10 | 938 | 942 | 930 | 932 | 108,000 | 932 |
| 2007-07-09 | 940 | 947 | 924 | 932 | 201,000 | 932 |
| 2007-07-06 | 958 | 960 | 936 | 940 | 253,800 | 940 |
| 2007-07-05 | 971 | 975 | 961 | 963 | 116,000 | 963 |
| 2007-07-04 | 981 | 981 | 969 | 969 | 140,800 | 969 |
| 2007-07-03 | 970 | 982 | 964 | 979 | 184,500 | 979 |
| 2007-07-02 | 985 | 985 | 975 | 978 | 173,700 | 978 |
| 2007-06-29 | 963 | 976 | 955 | 975 | 139,700 | 975 |
| 2007-06-28 | 950 | 960 | 947 | 958 | 168,500 | 958 |
| 2007-06-27 | 965 | 970 | 940 | 943 | 149,900 | 943 |
| 2007-06-26 | 965 | 974 | 952 | 955 | 199,200 | 955 |
| 2007-06-25 | 955 | 970 | 954 | 955 | 238,700 | 955 |
| 2007-06-22 | 956 | 957 | 936 | 948 | 150,900 | 948 |
| 2007-06-21 | 952 | 969 | 951 | 960 | 257,600 | 960 |
| 2007-06-20 | 925 | 960 | 917 | 955 | 315,600 | 955 |
| 2007-06-19 | 941 | 941 | 927 | 931 | 96,900 | 931 |
| 2007-06-18 | 939 | 944 | 929 | 940 | 126,100 | 940 |
| 2007-06-15 | 924 | 929 | 921 | 929 | 84,200 | 929 |
| 2007-06-14 | 911 | 920 | 907 | 918 | 111,300 | 918 |
| 2007-06-13 | 906 | 911 | 899 | 903 | 137,200 | 903 |
| 2007-06-12 | 916 | 922 | 910 | 916 | 103,800 | 916 |
| 2007-06-11 | 925 | 931 | 910 | 916 | 137,200 | 916 |
| 2007-06-08 | 945 | 946 | 924 | 932 | 126,400 | 932 |
| 2007-06-07 | 945 | 954 | 940 | 952 | 94,400 | 952 |
| 2007-06-06 | 949 | 962 | 948 | 957 | 74,100 | 957 |
| 2007-06-05 | 970 | 970 | 955 | 963 | 88,200 | 963 |
| 2007-06-04 | 979 | 979 | 951 | 955 | 118,000 | 955 |
| 2007-06-01 | 940 | 968 | 940 | 963 | 109,300 | 963 |
| 2007-05-31 | 938 | 947 | 934 | 945 | 94,700 | 945 |
| 2007-05-30 | 940 | 940 | 921 | 930 | 140,300 | 930 |
| 2007-05-29 | 909 | 921 | 909 | 920 | 120,100 | 920 |
| 2007-05-28 | 896 | 914 | 896 | 906 | 89,800 | 906 |
| 2007-05-25 | 920 | 923 | 895 | 902 | 137,300 | 902 |
| 2007-05-24 | 924 | 925 | 914 | 919 | 67,700 | 919 |
| 2007-05-23 | 918 | 927 | 914 | 924 | 72,400 | 924 |
| 2007-05-22 | 906 | 910 | 889 | 908 | 180,200 | 908 |
| 2007-05-21 | 917 | 926 | 900 | 911 | 114,200 | 911 |
| 2007-05-18 | 948 | 954 | 900 | 915 | 104,200 | 915 |
| 2007-05-17 | 936 | 950 | 930 | 936 | 144,100 | 936 |
| 2007-05-16 | 945 | 947 | 928 | 936 | 118,800 | 936 |
| 2007-05-15 | 963 | 963 | 939 | 939 | 139,600 | 939 |
| 2007-05-14 | 993 | 993 | 955 | 959 | 185,200 | 959 |
| 2007-05-11 | 985 | 995 | 976 | 983 | 265,600 | 983 |
| 2007-05-10 | 958 | 1,008 | 954 | 975 | 458,300 | 975 |
| 2007-05-09 | 910 | 926 | 910 | 924 | 76,300 | 924 |
| 2007-05-08 | 920 | 929 | 915 | 916 | 87,700 | 916 |
| 2007-05-07 | 936 | 936 | 916 | 919 | 116,700 | 919 |
| 2007-05-02 | 920 | 926 | 911 | 916 | 102,900 | 916 |
| 2007-05-01 | 906 | 930 | 906 | 918 | 95,000 | 918 |
| 2007-04-27 | 900 | 920 | 900 | 912 | 132,000 | 912 |
| 2007-04-26 | 900 | 905 | 895 | 903 | 107,300 | 903 |
| 2007-04-25 | 912 | 912 | 893 | 897 | 59,200 | 897 |
| 2007-04-24 | 890 | 904 | 880 | 902 | 166,700 | 902 |
| 2007-04-23 | 914 | 914 | 885 | 896 | 153,400 | 896 |
| 2007-04-20 | 914 | 915 | 903 | 904 | 63,500 | 904 |
| 2007-04-19 | 917 | 925 | 907 | 910 | 124,800 | 910 |
| 2007-04-18 | 922 | 937 | 917 | 927 | 126,400 | 927 |
| 2007-04-17 | 945 | 950 | 922 | 924 | 151,800 | 924 |
| 2007-04-16 | 958 | 961 | 943 | 944 | 150,100 | 944 |
| 2007-04-13 | 976 | 976 | 945 | 948 | 191,700 | 948 |
| 2007-04-12 | 980 | 987 | 975 | 978 | 115,400 | 978 |
| 2007-04-11 | 1,000 | 1,001 | 980 | 988 | 143,100 | 988 |
| 2007-04-10 | 1,003 | 1,003 | 995 | 997 | 142,400 | 997 |
| 2007-04-09 | 999 | 1,003 | 989 | 999 | 145,500 | 999 |
| 2007-04-06 | 996 | 1,005 | 976 | 983 | 271,200 | 983 |
| 2007-04-05 | 995 | 1,001 | 995 | 996 | 222,600 | 996 |
| 2007-04-04 | 1,002 | 1,017 | 995 | 1,000 | 200,300 | 1,000 |
| 2007-04-03 | 1,002 | 1,008 | 995 | 997 | 154,300 | 997 |
| 2007-04-02 | 1,026 | 1,034 | 993 | 1,001 | 214,200 | 1,001 |
| 2007-03-30 | 1,033 | 1,033 | 1,018 | 1,022 | 149,300 | 1,022 |
| 2007-03-29 | 1,002 | 1,021 | 999 | 1,019 | 207,400 | 1,019 |
| 2007-03-28 | 1,037 | 1,050 | 1,016 | 1,020 | 171,300 | 1,020 |
| 2007-03-27 | 1,052 | 1,073 | 1,045 | 1,050 | 148,100 | 1,050 |
| 2007-03-26 | 1,079 | 1,086 | 1,070 | 1,078 | 120,600 | 1,078 |
| 2007-03-23 | 1,077 | 1,079 | 1,054 | 1,078 | 115,700 | 1,078 |
| 2007-03-22 | 1,091 | 1,091 | 1,070 | 1,077 | 118,000 | 1,077 |
| 2007-03-20 | 1,039 | 1,066 | 1,037 | 1,051 | 106,200 | 1,051 |
| 2007-03-19 | 1,033 | 1,037 | 1,029 | 1,031 | 70,000 | 1,031 |
| 2007-03-16 | 1,052 | 1,052 | 1,026 | 1,032 | 130,800 | 1,032 |
| 2007-03-15 | 1,066 | 1,066 | 1,049 | 1,050 | 127,400 | 1,050 |
| 2007-03-14 | 1,079 | 1,080 | 1,050 | 1,053 | 123,300 | 1,053 |
| 2007-03-13 | 1,107 | 1,113 | 1,091 | 1,096 | 165,300 | 1,096 |
| 2007-03-12 | 1,098 | 1,118 | 1,097 | 1,106 | 99,900 | 1,106 |
| 2007-03-09 | 1,124 | 1,137 | 1,089 | 1,101 | 215,000 | 1,101 |
| 2007-03-08 | 1,118 | 1,134 | 1,114 | 1,125 | 234,500 | 1,125 |
| 2007-03-07 | 1,162 | 1,162 | 1,130 | 1,136 | 124,400 | 1,136 |
| 2007-03-06 | 1,131 | 1,147 | 1,127 | 1,142 | 123,700 | 1,142 |
| 2007-03-05 | 1,136 | 1,144 | 1,121 | 1,136 | 142,700 | 1,136 |
| 2007-03-02 | 1,157 | 1,157 | 1,127 | 1,151 | 161,700 | 1,151 |
| 2007-03-01 | 1,106 | 1,163 | 1,098 | 1,162 | 305,900 | 1,162 |
| 2007-02-28 | 1,100 | 1,122 | 1,083 | 1,105 | 207,600 | 1,105 |
| 2007-02-27 | 1,154 | 1,162 | 1,144 | 1,153 | 102,600 | 1,153 |
| 2007-02-26 | 1,160 | 1,167 | 1,151 | 1,158 | 74,600 | 1,158 |
| 2007-02-23 | 1,141 | 1,159 | 1,141 | 1,156 | 105,000 | 1,156 |
| 2007-02-22 | 1,136 | 1,158 | 1,136 | 1,158 | 86,800 | 1,158 |
| 2007-02-21 | 1,145 | 1,159 | 1,135 | 1,147 | 120,800 | 1,147 |
| 2007-02-20 | 1,161 | 1,164 | 1,126 | 1,158 | 88,400 | 1,158 |
| 2007-02-19 | 1,167 | 1,168 | 1,156 | 1,166 | 57,500 | 1,166 |
| 2007-02-16 | 1,170 | 1,176 | 1,157 | 1,167 | 59,500 | 1,167 |
| 2007-02-15 | 1,176 | 1,188 | 1,165 | 1,176 | 91,100 | 1,176 |
| 2007-02-14 | 1,175 | 1,180 | 1,161 | 1,165 | 133,200 | 1,165 |
| 2007-02-13 | 1,166 | 1,180 | 1,160 | 1,168 | 191,500 | 1,168 |
| 2007-02-09 | 1,130 | 1,146 | 1,115 | 1,139 | 192,300 | 1,139 |
| 2007-02-08 | 1,154 | 1,170 | 1,134 | 1,139 | 138,200 | 1,139 |
| 2007-02-07 | 1,178 | 1,180 | 1,143 | 1,153 | 195,800 | 1,153 |
| 2007-02-06 | 1,170 | 1,196 | 1,167 | 1,177 | 148,800 | 1,177 |
| 2007-02-05 | 1,200 | 1,200 | 1,172 | 1,176 | 163,000 | 1,176 |
| 2007-02-02 | 1,237 | 1,237 | 1,197 | 1,203 | 315,000 | 1,203 |
| 2007-02-01 | 1,240 | 1,258 | 1,226 | 1,244 | 148,800 | 1,244 |
| 2007-01-31 | 1,260 | 1,260 | 1,243 | 1,247 | 122,200 | 1,247 |
| 2007-01-30 | 1,245 | 1,255 | 1,231 | 1,244 | 120,300 | 1,244 |
| 2007-01-29 | 1,214 | 1,256 | 1,209 | 1,244 | 106,800 | 1,244 |
| 2007-01-26 | 1,208 | 1,227 | 1,208 | 1,219 | 74,800 | 1,219 |
| 2007-01-25 | 1,258 | 1,261 | 1,228 | 1,228 | 135,300 | 1,228 |
| 2007-01-24 | 1,261 | 1,270 | 1,252 | 1,261 | 88,200 | 1,261 |
| 2007-01-23 | 1,245 | 1,267 | 1,243 | 1,261 | 88,600 | 1,261 |
| 2007-01-22 | 1,271 | 1,272 | 1,254 | 1,261 | 107,300 | 1,261 |
| 2007-01-19 | 1,257 | 1,276 | 1,236 | 1,268 | 147,300 | 1,268 |
| 2007-01-18 | 1,269 | 1,280 | 1,254 | 1,267 | 161,700 | 1,267 |
| 2007-01-17 | 1,290 | 1,290 | 1,243 | 1,269 | 273,800 | 1,269 |
| 2007-01-16 | 1,255 | 1,298 | 1,255 | 1,291 | 495,000 | 1,291 |
| 2007-01-15 | 1,231 | 1,288 | 1,230 | 1,275 | 399,100 | 1,275 |
| 2007-01-12 | 1,184 | 1,229 | 1,184 | 1,224 | 244,400 | 1,224 |
| 2007-01-11 | 1,155 | 1,189 | 1,152 | 1,179 | 238,700 | 1,179 |
| 2007-01-10 | 1,149 | 1,153 | 1,142 | 1,146 | 222,100 | 1,146 |
| 2007-01-09 | 1,112 | 1,148 | 1,111 | 1,143 | 242,000 | 1,143 |
| 2007-01-05 | 1,143 | 1,148 | 1,106 | 1,110 | 212,400 | 1,110 |
| 2007-01-04 | 1,120 | 1,136 | 1,115 | 1,126 | 78,500 | 1,126 |
分割・併合履歴 ： [1990-03-27]1株→1.02株