6486 イーグル工業(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 | 1,294 | 1,297 | 1,265 | 1,284 | 58,000 | 1,284 |
| 2007-12-27 | 1,331 | 1,350 | 1,300 | 1,319 | 234,000 | 1,319 |
| 2007-12-26 | 1,270 | 1,345 | 1,265 | 1,342 | 223,000 | 1,342 |
| 2007-12-25 | 1,232 | 1,310 | 1,232 | 1,290 | 225,000 | 1,290 |
| 2007-12-21 | 1,200 | 1,255 | 1,190 | 1,252 | 427,000 | 1,252 |
| 2007-12-20 | 1,306 | 1,315 | 1,268 | 1,276 | 206,000 | 1,276 |
| 2007-12-19 | 1,302 | 1,329 | 1,302 | 1,305 | 207,000 | 1,305 |
| 2007-12-18 | 1,299 | 1,339 | 1,270 | 1,322 | 212,000 | 1,322 |
| 2007-12-17 | 1,389 | 1,392 | 1,316 | 1,326 | 255,000 | 1,326 |
| 2007-12-14 | 1,422 | 1,450 | 1,385 | 1,418 | 196,000 | 1,418 |
| 2007-12-13 | 1,488 | 1,488 | 1,430 | 1,439 | 284,000 | 1,439 |
| 2007-12-12 | 1,490 | 1,500 | 1,444 | 1,489 | 191,000 | 1,489 |
| 2007-12-11 | 1,507 | 1,527 | 1,480 | 1,499 | 226,000 | 1,499 |
| 2007-12-10 | 1,549 | 1,560 | 1,506 | 1,511 | 149,000 | 1,511 |
| 2007-12-07 | 1,541 | 1,558 | 1,530 | 1,549 | 104,000 | 1,549 |
| 2007-12-06 | 1,545 | 1,553 | 1,505 | 1,535 | 95,000 | 1,535 |
| 2007-12-05 | 1,544 | 1,544 | 1,486 | 1,515 | 201,000 | 1,515 |
| 2007-12-04 | 1,553 | 1,570 | 1,527 | 1,543 | 175,000 | 1,543 |
| 2007-12-03 | 1,600 | 1,600 | 1,508 | 1,557 | 244,000 | 1,557 |
| 2007-11-30 | 1,520 | 1,599 | 1,511 | 1,573 | 327,000 | 1,573 |
| 2007-11-29 | 1,528 | 1,557 | 1,519 | 1,525 | 191,000 | 1,525 |
| 2007-11-28 | 1,509 | 1,540 | 1,485 | 1,495 | 194,000 | 1,495 |
| 2007-11-27 | 1,450 | 1,489 | 1,450 | 1,489 | 175,000 | 1,489 |
| 2007-11-26 | 1,431 | 1,470 | 1,397 | 1,449 | 263,000 | 1,449 |
| 2007-11-22 | 1,489 | 1,489 | 1,412 | 1,430 | 244,000 | 1,430 |
| 2007-11-21 | 1,497 | 1,510 | 1,467 | 1,471 | 224,000 | 1,471 |
| 2007-11-20 | 1,400 | 1,478 | 1,400 | 1,478 | 335,000 | 1,478 |
| 2007-11-19 | 1,601 | 1,620 | 1,447 | 1,450 | 499,000 | 1,450 |
| 2007-11-16 | 1,648 | 1,674 | 1,602 | 1,628 | 199,000 | 1,628 |
| 2007-11-15 | 1,670 | 1,696 | 1,650 | 1,678 | 295,000 | 1,678 |
| 2007-11-14 | 1,658 | 1,729 | 1,650 | 1,674 | 317,000 | 1,674 |
| 2007-11-13 | 1,404 | 1,569 | 1,404 | 1,552 | 396,000 | 1,552 |
| 2007-11-12 | 1,429 | 1,439 | 1,379 | 1,424 | 223,000 | 1,424 |
| 2007-11-09 | 1,542 | 1,562 | 1,500 | 1,519 | 142,000 | 1,519 |
| 2007-11-08 | 1,570 | 1,570 | 1,501 | 1,541 | 151,000 | 1,541 |
| 2007-11-07 | 1,638 | 1,642 | 1,600 | 1,604 | 90,000 | 1,604 |
| 2007-11-06 | 1,630 | 1,646 | 1,601 | 1,609 | 238,000 | 1,609 |
| 2007-11-05 | 1,704 | 1,722 | 1,654 | 1,657 | 109,000 | 1,657 |
| 2007-11-02 | 1,705 | 1,756 | 1,699 | 1,722 | 184,000 | 1,722 |
| 2007-11-01 | 1,766 | 1,766 | 1,716 | 1,735 | 147,000 | 1,735 |
| 2007-10-31 | 1,765 | 1,780 | 1,690 | 1,780 | 210,000 | 1,780 |
| 2007-10-30 | 1,770 | 1,790 | 1,727 | 1,764 | 425,000 | 1,764 |
| 2007-10-29 | 1,778 | 1,793 | 1,763 | 1,763 | 264,000 | 1,763 |
| 2007-10-26 | 1,777 | 1,784 | 1,750 | 1,755 | 137,000 | 1,755 |
| 2007-10-25 | 1,787 | 1,795 | 1,731 | 1,776 | 203,000 | 1,776 |
| 2007-10-24 | 1,766 | 1,802 | 1,766 | 1,776 | 331,000 | 1,776 |
| 2007-10-23 | 1,754 | 1,766 | 1,745 | 1,753 | 206,000 | 1,753 |
| 2007-10-22 | 1,712 | 1,761 | 1,712 | 1,753 | 236,000 | 1,753 |
| 2007-10-19 | 1,747 | 1,748 | 1,730 | 1,748 | 106,000 | 1,748 |
| 2007-10-18 | 1,730 | 1,746 | 1,714 | 1,746 | 179,000 | 1,746 |
| 2007-10-17 | 1,719 | 1,738 | 1,702 | 1,714 | 187,000 | 1,714 |
| 2007-10-16 | 1,733 | 1,733 | 1,703 | 1,720 | 175,000 | 1,720 |
| 2007-10-15 | 1,682 | 1,735 | 1,682 | 1,735 | 199,000 | 1,735 |
| 2007-10-12 | 1,673 | 1,690 | 1,667 | 1,667 | 210,000 | 1,667 |
| 2007-10-11 | 1,682 | 1,705 | 1,664 | 1,692 | 155,000 | 1,692 |
| 2007-10-10 | 1,680 | 1,700 | 1,665 | 1,681 | 247,000 | 1,681 |
| 2007-10-09 | 1,639 | 1,661 | 1,625 | 1,646 | 155,000 | 1,646 |
| 2007-10-05 | 1,610 | 1,635 | 1,610 | 1,620 | 91,000 | 1,620 |
| 2007-10-04 | 1,611 | 1,620 | 1,574 | 1,586 | 191,000 | 1,586 |
| 2007-10-03 | 1,642 | 1,644 | 1,600 | 1,610 | 217,000 | 1,610 |
| 2007-10-02 | 1,618 | 1,641 | 1,604 | 1,641 | 165,000 | 1,641 |
| 2007-10-01 | 1,571 | 1,601 | 1,567 | 1,588 | 122,000 | 1,588 |
| 2007-09-28 | 1,611 | 1,612 | 1,579 | 1,601 | 100,000 | 1,601 |
| 2007-09-27 | 1,619 | 1,640 | 1,591 | 1,611 | 196,000 | 1,611 |
| 2007-09-26 | 1,560 | 1,609 | 1,554 | 1,609 | 119,000 | 1,609 |
| 2007-09-25 | 1,498 | 1,546 | 1,479 | 1,544 | 90,000 | 1,544 |
| 2007-09-21 | 1,485 | 1,506 | 1,435 | 1,484 | 256,000 | 1,484 |
| 2007-09-20 | 1,552 | 1,552 | 1,506 | 1,535 | 218,000 | 1,535 |
| 2007-09-19 | 1,520 | 1,560 | 1,500 | 1,560 | 174,000 | 1,560 |
| 2007-09-18 | 1,525 | 1,527 | 1,453 | 1,490 | 383,000 | 1,490 |
| 2007-09-14 | 1,578 | 1,578 | 1,541 | 1,552 | 280,000 | 1,552 |
| 2007-09-13 | 1,497 | 1,539 | 1,483 | 1,521 | 225,000 | 1,521 |
| 2007-09-12 | 1,450 | 1,500 | 1,446 | 1,461 | 250,000 | 1,461 |
| 2007-09-11 | 1,387 | 1,428 | 1,374 | 1,421 | 203,000 | 1,421 |
| 2007-09-10 | 1,345 | 1,401 | 1,345 | 1,386 | 134,000 | 1,386 |
| 2007-09-07 | 1,369 | 1,420 | 1,356 | 1,405 | 372,000 | 1,405 |
| 2007-09-06 | 1,331 | 1,366 | 1,311 | 1,358 | 171,000 | 1,358 |
| 2007-09-05 | 1,380 | 1,407 | 1,364 | 1,370 | 405,000 | 1,370 |
| 2007-09-04 | 1,375 | 1,375 | 1,329 | 1,333 | 166,000 | 1,333 |
| 2007-09-03 | 1,349 | 1,378 | 1,346 | 1,370 | 129,000 | 1,370 |
| 2007-08-31 | 1,295 | 1,344 | 1,290 | 1,329 | 375,000 | 1,329 |
| 2007-08-30 | 1,350 | 1,350 | 1,290 | 1,294 | 179,000 | 1,294 |
| 2007-08-29 | 1,266 | 1,325 | 1,265 | 1,311 | 292,000 | 1,311 |
| 2007-08-28 | 1,383 | 1,408 | 1,373 | 1,383 | 247,000 | 1,383 |
| 2007-08-27 | 1,484 | 1,498 | 1,433 | 1,443 | 109,000 | 1,443 |
| 2007-08-24 | 1,504 | 1,504 | 1,456 | 1,469 | 119,000 | 1,469 |
| 2007-08-23 | 1,500 | 1,503 | 1,465 | 1,503 | 126,000 | 1,503 |
| 2007-08-22 | 1,421 | 1,461 | 1,420 | 1,449 | 111,000 | 1,449 |
| 2007-08-21 | 1,319 | 1,481 | 1,319 | 1,425 | 288,000 | 1,425 |
| 2007-08-20 | 1,360 | 1,370 | 1,310 | 1,316 | 241,000 | 1,316 |
| 2007-08-17 | 1,392 | 1,393 | 1,292 | 1,292 | 462,000 | 1,292 |
| 2007-08-16 | 1,457 | 1,495 | 1,327 | 1,492 | 460,000 | 1,492 |
| 2007-08-15 | 1,505 | 1,546 | 1,480 | 1,497 | 219,000 | 1,497 |
| 2007-08-14 | 1,462 | 1,559 | 1,422 | 1,535 | 462,000 | 1,535 |
| 2007-08-13 | 1,513 | 1,536 | 1,436 | 1,482 | 731,000 | 1,482 |
| 2007-08-10 | 1,587 | 1,664 | 1,565 | 1,569 | 460,000 | 1,569 |
| 2007-08-09 | 1,575 | 1,700 | 1,550 | 1,677 | 623,000 | 1,677 |
| 2007-08-08 | 1,610 | 1,621 | 1,526 | 1,546 | 415,000 | 1,546 |
| 2007-08-07 | 1,659 | 1,660 | 1,600 | 1,640 | 355,000 | 1,640 |
| 2007-08-06 | 1,652 | 1,660 | 1,600 | 1,637 | 244,000 | 1,637 |
| 2007-08-03 | 1,717 | 1,717 | 1,656 | 1,673 | 207,000 | 1,673 |
| 2007-08-02 | 1,708 | 1,729 | 1,685 | 1,717 | 335,000 | 1,717 |
| 2007-08-01 | 1,763 | 1,770 | 1,660 | 1,668 | 380,000 | 1,668 |
| 2007-07-31 | 1,788 | 1,798 | 1,772 | 1,793 | 275,000 | 1,793 |
| 2007-07-30 | 1,645 | 1,751 | 1,615 | 1,742 | 210,000 | 1,742 |
| 2007-07-27 | 1,650 | 1,699 | 1,640 | 1,688 | 142,000 | 1,688 |
| 2007-07-26 | 1,780 | 1,780 | 1,725 | 1,731 | 213,000 | 1,731 |
| 2007-07-25 | 1,698 | 1,785 | 1,693 | 1,784 | 277,000 | 1,784 |
| 2007-07-24 | 1,718 | 1,719 | 1,701 | 1,713 | 97,000 | 1,713 |
| 2007-07-23 | 1,729 | 1,729 | 1,680 | 1,700 | 239,000 | 1,700 |
| 2007-07-20 | 1,755 | 1,763 | 1,730 | 1,741 | 226,000 | 1,741 |
| 2007-07-19 | 1,730 | 1,764 | 1,730 | 1,754 | 296,000 | 1,754 |
| 2007-07-18 | 1,703 | 1,720 | 1,691 | 1,700 | 314,000 | 1,700 |
| 2007-07-17 | 1,741 | 1,741 | 1,710 | 1,727 | 254,000 | 1,727 |
| 2007-07-13 | 1,802 | 1,810 | 1,758 | 1,772 | 262,000 | 1,772 |
| 2007-07-12 | 1,789 | 1,827 | 1,691 | 1,780 | 698,000 | 1,780 |
| 2007-07-11 | 1,783 | 1,784 | 1,730 | 1,762 | 382,000 | 1,762 |
| 2007-07-10 | 1,725 | 1,791 | 1,725 | 1,783 | 345,000 | 1,783 |
| 2007-07-09 | 1,717 | 1,741 | 1,694 | 1,724 | 208,000 | 1,724 |
| 2007-07-06 | 1,701 | 1,719 | 1,667 | 1,708 | 203,000 | 1,708 |
| 2007-07-05 | 1,699 | 1,739 | 1,687 | 1,691 | 228,000 | 1,691 |
| 2007-07-04 | 1,690 | 1,710 | 1,686 | 1,697 | 290,000 | 1,697 |
| 2007-07-03 | 1,650 | 1,725 | 1,636 | 1,711 | 556,000 | 1,711 |
| 2007-07-02 | 1,623 | 1,647 | 1,620 | 1,636 | 266,000 | 1,636 |
| 2007-06-29 | 1,588 | 1,629 | 1,583 | 1,618 | 309,000 | 1,618 |
| 2007-06-28 | 1,531 | 1,586 | 1,531 | 1,586 | 304,000 | 1,586 |
| 2007-06-27 | 1,541 | 1,561 | 1,530 | 1,532 | 167,000 | 1,532 |
| 2007-06-26 | 1,580 | 1,588 | 1,555 | 1,562 | 124,000 | 1,562 |
| 2007-06-25 | 1,609 | 1,615 | 1,585 | 1,587 | 87,000 | 1,587 |
| 2007-06-22 | 1,610 | 1,640 | 1,596 | 1,608 | 358,000 | 1,608 |
| 2007-06-21 | 1,544 | 1,626 | 1,544 | 1,591 | 386,000 | 1,591 |
| 2007-06-20 | 1,570 | 1,576 | 1,518 | 1,551 | 248,000 | 1,551 |
| 2007-06-19 | 1,565 | 1,588 | 1,557 | 1,566 | 162,000 | 1,566 |
| 2007-06-18 | 1,563 | 1,589 | 1,556 | 1,578 | 285,000 | 1,578 |
| 2007-06-15 | 1,583 | 1,588 | 1,555 | 1,562 | 340,000 | 1,562 |
| 2007-06-14 | 1,543 | 1,557 | 1,539 | 1,553 | 320,000 | 1,553 |
| 2007-06-13 | 1,520 | 1,521 | 1,490 | 1,513 | 407,000 | 1,513 |
| 2007-06-12 | 1,605 | 1,608 | 1,546 | 1,550 | 305,000 | 1,550 |
| 2007-06-11 | 1,610 | 1,624 | 1,599 | 1,604 | 274,000 | 1,604 |
| 2007-06-08 | 1,587 | 1,599 | 1,585 | 1,597 | 290,000 | 1,597 |
| 2007-06-07 | 1,570 | 1,590 | 1,560 | 1,586 | 194,000 | 1,586 |
| 2007-06-06 | 1,577 | 1,600 | 1,574 | 1,576 | 166,000 | 1,576 |
| 2007-06-05 | 1,569 | 1,577 | 1,565 | 1,574 | 154,000 | 1,574 |
| 2007-06-04 | 1,585 | 1,589 | 1,545 | 1,561 | 245,000 | 1,561 |
| 2007-06-01 | 1,549 | 1,580 | 1,540 | 1,565 | 491,000 | 1,565 |
| 2007-05-31 | 1,514 | 1,550 | 1,503 | 1,535 | 460,000 | 1,535 |
| 2007-05-30 | 1,501 | 1,505 | 1,465 | 1,477 | 280,000 | 1,477 |
| 2007-05-29 | 1,532 | 1,534 | 1,460 | 1,481 | 271,000 | 1,481 |
| 2007-05-28 | 1,506 | 1,535 | 1,505 | 1,528 | 259,000 | 1,528 |
| 2007-05-25 | 1,529 | 1,529 | 1,480 | 1,505 | 292,000 | 1,505 |
| 2007-05-24 | 1,510 | 1,562 | 1,496 | 1,545 | 400,000 | 1,545 |
| 2007-05-23 | 1,520 | 1,535 | 1,479 | 1,499 | 365,000 | 1,499 |
| 2007-05-22 | 1,436 | 1,520 | 1,436 | 1,512 | 348,000 | 1,512 |
| 2007-05-21 | 1,414 | 1,449 | 1,410 | 1,411 | 134,000 | 1,411 |
| 2007-05-18 | 1,436 | 1,436 | 1,386 | 1,394 | 202,000 | 1,394 |
| 2007-05-17 | 1,437 | 1,488 | 1,436 | 1,438 | 301,000 | 1,438 |
| 2007-05-16 | 1,376 | 1,439 | 1,376 | 1,436 | 315,000 | 1,436 |
| 2007-05-15 | 1,362 | 1,393 | 1,352 | 1,356 | 304,000 | 1,356 |
| 2007-05-14 | 1,400 | 1,402 | 1,300 | 1,378 | 810,000 | 1,378 |
| 2007-05-11 | 1,424 | 1,424 | 1,385 | 1,405 | 362,000 | 1,405 |
| 2007-05-10 | 1,470 | 1,493 | 1,424 | 1,425 | 394,000 | 1,425 |
| 2007-05-09 | 1,415 | 1,473 | 1,407 | 1,470 | 289,000 | 1,470 |
| 2007-05-08 | 1,393 | 1,426 | 1,390 | 1,423 | 230,000 | 1,423 |
| 2007-05-07 | 1,380 | 1,409 | 1,380 | 1,396 | 191,000 | 1,396 |
| 2007-05-02 | 1,357 | 1,370 | 1,357 | 1,367 | 184,000 | 1,367 |
| 2007-05-01 | 1,350 | 1,364 | 1,346 | 1,356 | 242,000 | 1,356 |
| 2007-04-27 | 1,321 | 1,346 | 1,321 | 1,345 | 270,000 | 1,345 |
| 2007-04-26 | 1,304 | 1,326 | 1,301 | 1,321 | 260,000 | 1,321 |
| 2007-04-25 | 1,299 | 1,308 | 1,294 | 1,299 | 271,000 | 1,299 |
| 2007-04-24 | 1,273 | 1,289 | 1,273 | 1,289 | 129,000 | 1,289 |
| 2007-04-23 | 1,270 | 1,298 | 1,270 | 1,273 | 160,000 | 1,273 |
| 2007-04-20 | 1,245 | 1,258 | 1,243 | 1,254 | 121,000 | 1,254 |
| 2007-04-19 | 1,245 | 1,273 | 1,242 | 1,252 | 142,000 | 1,252 |
| 2007-04-18 | 1,230 | 1,249 | 1,220 | 1,244 | 144,000 | 1,244 |
| 2007-04-17 | 1,255 | 1,268 | 1,234 | 1,242 | 181,000 | 1,242 |
| 2007-04-16 | 1,269 | 1,269 | 1,235 | 1,255 | 161,000 | 1,255 |
| 2007-04-13 | 1,287 | 1,287 | 1,266 | 1,268 | 136,000 | 1,268 |
| 2007-04-12 | 1,285 | 1,285 | 1,274 | 1,276 | 65,000 | 1,276 |
| 2007-04-11 | 1,289 | 1,297 | 1,280 | 1,285 | 156,000 | 1,285 |
| 2007-04-10 | 1,296 | 1,300 | 1,285 | 1,288 | 147,000 | 1,288 |
| 2007-04-09 | 1,293 | 1,304 | 1,290 | 1,297 | 164,000 | 1,297 |
| 2007-04-06 | 1,271 | 1,290 | 1,271 | 1,280 | 116,000 | 1,280 |
| 2007-04-05 | 1,287 | 1,302 | 1,272 | 1,276 | 276,000 | 1,276 |
| 2007-04-04 | 1,267 | 1,307 | 1,256 | 1,303 | 635,000 | 1,303 |
| 2007-04-03 | 1,217 | 1,235 | 1,215 | 1,224 | 240,000 | 1,224 |
| 2007-04-02 | 1,274 | 1,274 | 1,205 | 1,216 | 271,000 | 1,216 |
| 2007-03-30 | 1,283 | 1,290 | 1,264 | 1,274 | 116,000 | 1,274 |
| 2007-03-29 | 1,256 | 1,276 | 1,255 | 1,270 | 155,000 | 1,270 |
| 2007-03-28 | 1,272 | 1,272 | 1,247 | 1,247 | 154,000 | 1,247 |
| 2007-03-27 | 1,294 | 1,294 | 1,268 | 1,271 | 173,000 | 1,271 |
| 2007-03-26 | 1,307 | 1,307 | 1,278 | 1,302 | 170,000 | 1,302 |
| 2007-03-23 | 1,317 | 1,317 | 1,275 | 1,307 | 304,000 | 1,307 |
| 2007-03-22 | 1,299 | 1,318 | 1,295 | 1,304 | 285,000 | 1,304 |
| 2007-03-20 | 1,270 | 1,287 | 1,257 | 1,287 | 228,000 | 1,287 |
| 2007-03-19 | 1,259 | 1,270 | 1,250 | 1,269 | 76,000 | 1,269 |
| 2007-03-16 | 1,273 | 1,273 | 1,248 | 1,258 | 264,000 | 1,258 |
| 2007-03-15 | 1,226 | 1,265 | 1,223 | 1,263 | 207,000 | 1,263 |
| 2007-03-14 | 1,233 | 1,234 | 1,201 | 1,210 | 189,000 | 1,210 |
| 2007-03-13 | 1,237 | 1,254 | 1,237 | 1,250 | 126,000 | 1,250 |
| 2007-03-12 | 1,249 | 1,262 | 1,218 | 1,236 | 229,000 | 1,236 |
| 2007-03-09 | 1,220 | 1,249 | 1,216 | 1,243 | 195,000 | 1,243 |
| 2007-03-08 | 1,230 | 1,238 | 1,208 | 1,238 | 119,000 | 1,238 |
| 2007-03-07 | 1,247 | 1,247 | 1,222 | 1,230 | 136,000 | 1,230 |
| 2007-03-06 | 1,225 | 1,235 | 1,203 | 1,235 | 199,000 | 1,235 |
| 2007-03-05 | 1,241 | 1,253 | 1,205 | 1,235 | 317,000 | 1,235 |
| 2007-03-02 | 1,250 | 1,250 | 1,217 | 1,228 | 150,000 | 1,228 |
| 2007-03-01 | 1,289 | 1,289 | 1,242 | 1,261 | 231,000 | 1,261 |
| 2007-02-28 | 1,178 | 1,289 | 1,170 | 1,285 | 387,000 | 1,285 |
| 2007-02-27 | 1,249 | 1,288 | 1,239 | 1,278 | 286,000 | 1,278 |
| 2007-02-26 | 1,215 | 1,246 | 1,215 | 1,246 | 247,000 | 1,246 |
| 2007-02-23 | 1,212 | 1,232 | 1,207 | 1,215 | 146,000 | 1,215 |
| 2007-02-22 | 1,191 | 1,208 | 1,191 | 1,205 | 99,000 | 1,205 |
| 2007-02-21 | 1,202 | 1,202 | 1,179 | 1,190 | 56,000 | 1,190 |
| 2007-02-20 | 1,189 | 1,204 | 1,157 | 1,190 | 323,000 | 1,190 |
| 2007-02-19 | 1,189 | 1,200 | 1,189 | 1,194 | 50,000 | 1,194 |
| 2007-02-16 | 1,198 | 1,205 | 1,186 | 1,195 | 48,000 | 1,195 |
| 2007-02-15 | 1,215 | 1,215 | 1,190 | 1,197 | 115,000 | 1,197 |
| 2007-02-14 | 1,199 | 1,209 | 1,192 | 1,199 | 128,000 | 1,199 |
| 2007-02-13 | 1,179 | 1,200 | 1,179 | 1,195 | 96,000 | 1,195 |
| 2007-02-09 | 1,182 | 1,202 | 1,177 | 1,198 | 141,000 | 1,198 |
| 2007-02-08 | 1,217 | 1,218 | 1,198 | 1,199 | 120,000 | 1,199 |
| 2007-02-07 | 1,212 | 1,235 | 1,202 | 1,220 | 290,000 | 1,220 |
| 2007-02-06 | 1,198 | 1,207 | 1,176 | 1,204 | 141,000 | 1,204 |
| 2007-02-05 | 1,218 | 1,218 | 1,207 | 1,210 | 247,000 | 1,210 |
| 2007-02-02 | 1,204 | 1,208 | 1,194 | 1,200 | 230,000 | 1,200 |
| 2007-02-01 | 1,199 | 1,199 | 1,167 | 1,184 | 126,000 | 1,184 |
| 2007-01-31 | 1,190 | 1,200 | 1,180 | 1,187 | 122,000 | 1,187 |
| 2007-01-30 | 1,215 | 1,217 | 1,184 | 1,188 | 146,000 | 1,188 |
| 2007-01-29 | 1,230 | 1,230 | 1,191 | 1,195 | 214,000 | 1,195 |
| 2007-01-26 | 1,197 | 1,197 | 1,172 | 1,186 | 93,000 | 1,186 |
| 2007-01-25 | 1,192 | 1,212 | 1,190 | 1,196 | 361,000 | 1,196 |
| 2007-01-24 | 1,192 | 1,192 | 1,160 | 1,172 | 209,000 | 1,172 |
| 2007-01-23 | 1,150 | 1,184 | 1,137 | 1,183 | 208,000 | 1,183 |
| 2007-01-22 | 1,208 | 1,208 | 1,160 | 1,168 | 202,000 | 1,168 |
| 2007-01-19 | 1,147 | 1,205 | 1,145 | 1,199 | 287,000 | 1,199 |
| 2007-01-18 | 1,142 | 1,149 | 1,139 | 1,146 | 144,000 | 1,146 |
| 2007-01-17 | 1,110 | 1,146 | 1,082 | 1,138 | 251,000 | 1,138 |
| 2007-01-16 | 1,120 | 1,120 | 1,107 | 1,116 | 191,000 | 1,116 |
| 2007-01-15 | 1,080 | 1,104 | 1,062 | 1,104 | 192,000 | 1,104 |
| 2007-01-12 | 1,025 | 1,067 | 1,025 | 1,064 | 184,000 | 1,064 |
| 2007-01-11 | 1,022 | 1,038 | 1,007 | 1,033 | 135,000 | 1,033 |
| 2007-01-10 | 1,036 | 1,038 | 999 | 1,002 | 159,000 | 1,002 |
| 2007-01-09 | 1,060 | 1,060 | 1,036 | 1,037 | 160,000 | 1,037 |
| 2007-01-05 | 1,092 | 1,098 | 1,066 | 1,069 | 78,000 | 1,069 |
| 2007-01-04 | 1,107 | 1,107 | 1,083 | 1,093 | 38,000 | 1,093 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.06株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株