6490 (株)PILLAR 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 | 664 | 665 | 655 | 658 | 44,000 | 658 |
| 2007-12-27 | 678 | 678 | 670 | 674 | 65,000 | 674 |
| 2007-12-26 | 661 | 672 | 656 | 672 | 132,000 | 672 |
| 2007-12-25 | 645 | 657 | 645 | 654 | 105,000 | 654 |
| 2007-12-21 | 630 | 637 | 625 | 636 | 113,000 | 636 |
| 2007-12-20 | 639 | 641 | 627 | 627 | 83,000 | 627 |
| 2007-12-19 | 650 | 650 | 639 | 640 | 133,000 | 640 |
| 2007-12-18 | 649 | 660 | 643 | 651 | 160,000 | 651 |
| 2007-12-17 | 680 | 683 | 662 | 663 | 117,000 | 663 |
| 2007-12-14 | 700 | 709 | 691 | 693 | 140,000 | 693 |
| 2007-12-13 | 718 | 734 | 706 | 708 | 174,000 | 708 |
| 2007-12-12 | 703 | 735 | 702 | 725 | 187,000 | 725 |
| 2007-12-11 | 693 | 711 | 693 | 703 | 166,000 | 703 |
| 2007-12-10 | 694 | 695 | 686 | 687 | 83,000 | 687 |
| 2007-12-07 | 712 | 712 | 688 | 694 | 236,000 | 694 |
| 2007-12-06 | 700 | 708 | 691 | 702 | 159,000 | 702 |
| 2007-12-05 | 681 | 697 | 679 | 693 | 154,000 | 693 |
| 2007-12-04 | 725 | 725 | 688 | 691 | 184,000 | 691 |
| 2007-12-03 | 735 | 740 | 717 | 721 | 150,000 | 721 |
| 2007-11-30 | 725 | 737 | 725 | 732 | 156,000 | 732 |
| 2007-11-29 | 721 | 726 | 711 | 715 | 166,000 | 715 |
| 2007-11-28 | 691 | 702 | 681 | 701 | 255,000 | 701 |
| 2007-11-27 | 653 | 685 | 652 | 682 | 174,000 | 682 |
| 2007-11-26 | 671 | 677 | 669 | 673 | 197,000 | 673 |
| 2007-11-22 | 651 | 658 | 645 | 656 | 277,000 | 656 |
| 2007-11-21 | 665 | 665 | 645 | 645 | 284,000 | 645 |
| 2007-11-20 | 617 | 647 | 608 | 646 | 345,000 | 646 |
| 2007-11-19 | 650 | 653 | 605 | 607 | 305,000 | 607 |
| 2007-11-16 | 659 | 659 | 640 | 649 | 253,000 | 649 |
| 2007-11-15 | 685 | 693 | 665 | 667 | 559,000 | 667 |
| 2007-11-14 | 715 | 727 | 713 | 725 | 130,000 | 725 |
| 2007-11-13 | 710 | 715 | 697 | 699 | 204,000 | 699 |
| 2007-11-12 | 750 | 750 | 719 | 720 | 186,000 | 720 |
| 2007-11-09 | 760 | 766 | 750 | 758 | 198,000 | 758 |
| 2007-11-08 | 755 | 767 | 741 | 758 | 240,000 | 758 |
| 2007-11-07 | 776 | 776 | 765 | 772 | 212,000 | 772 |
| 2007-11-06 | 763 | 774 | 750 | 773 | 188,000 | 773 |
| 2007-11-05 | 770 | 782 | 760 | 764 | 368,000 | 764 |
| 2007-11-02 | 831 | 846 | 827 | 840 | 75,000 | 840 |
| 2007-11-01 | 863 | 877 | 852 | 856 | 88,000 | 856 |
| 2007-10-31 | 840 | 860 | 840 | 859 | 117,000 | 859 |
| 2007-10-30 | 858 | 858 | 839 | 849 | 181,000 | 849 |
| 2007-10-29 | 829 | 857 | 829 | 848 | 177,000 | 848 |
| 2007-10-26 | 823 | 834 | 810 | 826 | 131,000 | 826 |
| 2007-10-25 | 830 | 831 | 813 | 823 | 139,000 | 823 |
| 2007-10-24 | 829 | 848 | 829 | 836 | 118,000 | 836 |
| 2007-10-23 | 856 | 864 | 820 | 829 | 299,000 | 829 |
| 2007-10-22 | 835 | 858 | 830 | 858 | 156,000 | 858 |
| 2007-10-19 | 889 | 889 | 865 | 875 | 134,000 | 875 |
| 2007-10-18 | 880 | 891 | 876 | 890 | 187,000 | 890 |
| 2007-10-17 | 889 | 895 | 880 | 887 | 267,000 | 887 |
| 2007-10-16 | 915 | 922 | 903 | 909 | 122,000 | 909 |
| 2007-10-15 | 923 | 932 | 918 | 919 | 187,000 | 919 |
| 2007-10-12 | 931 | 935 | 921 | 927 | 291,000 | 927 |
| 2007-10-11 | 931 | 932 | 915 | 931 | 168,000 | 931 |
| 2007-10-10 | 937 | 937 | 915 | 923 | 259,000 | 923 |
| 2007-10-09 | 898 | 915 | 897 | 914 | 350,000 | 914 |
| 2007-10-05 | 897 | 898 | 870 | 880 | 387,000 | 880 |
| 2007-10-04 | 883 | 901 | 876 | 897 | 265,000 | 897 |
| 2007-10-03 | 900 | 900 | 872 | 883 | 407,000 | 883 |
| 2007-10-02 | 924 | 927 | 887 | 900 | 459,000 | 900 |
| 2007-10-01 | 961 | 965 | 890 | 909 | 802,000 | 909 |
| 2007-09-28 | 1,008 | 1,016 | 994 | 1,000 | 108,000 | 1,000 |
| 2007-09-27 | 990 | 1,004 | 990 | 998 | 161,000 | 998 |
| 2007-09-26 | 978 | 985 | 972 | 982 | 95,000 | 982 |
| 2007-09-25 | 986 | 988 | 975 | 987 | 92,000 | 987 |
| 2007-09-21 | 1,006 | 1,006 | 983 | 988 | 87,000 | 988 |
| 2007-09-20 | 990 | 1,021 | 989 | 1,003 | 105,000 | 1,003 |
| 2007-09-19 | 993 | 1,000 | 981 | 989 | 161,000 | 989 |
| 2007-09-18 | 984 | 995 | 975 | 975 | 97,000 | 975 |
| 2007-09-14 | 970 | 990 | 968 | 981 | 147,000 | 981 |
| 2007-09-13 | 987 | 987 | 958 | 960 | 176,000 | 960 |
| 2007-09-12 | 1,014 | 1,020 | 982 | 986 | 163,000 | 986 |
| 2007-09-11 | 1,007 | 1,014 | 990 | 1,014 | 78,000 | 1,014 |
| 2007-09-10 | 978 | 1,026 | 976 | 1,014 | 156,000 | 1,014 |
| 2007-09-07 | 1,036 | 1,036 | 1,009 | 1,014 | 113,000 | 1,014 |
| 2007-09-06 | 1,008 | 1,020 | 986 | 1,017 | 206,000 | 1,017 |
| 2007-09-05 | 1,064 | 1,064 | 1,020 | 1,028 | 119,000 | 1,028 |
| 2007-09-04 | 1,061 | 1,065 | 1,052 | 1,054 | 88,000 | 1,054 |
| 2007-09-03 | 1,075 | 1,078 | 1,051 | 1,061 | 97,000 | 1,061 |
| 2007-08-31 | 1,063 | 1,063 | 1,040 | 1,061 | 196,000 | 1,061 |
| 2007-08-30 | 1,070 | 1,075 | 1,050 | 1,059 | 116,000 | 1,059 |
| 2007-08-29 | 1,044 | 1,047 | 1,019 | 1,033 | 128,000 | 1,033 |
| 2007-08-28 | 1,075 | 1,075 | 1,044 | 1,049 | 109,000 | 1,049 |
| 2007-08-27 | 1,075 | 1,080 | 1,055 | 1,060 | 87,000 | 1,060 |
| 2007-08-24 | 1,095 | 1,095 | 1,065 | 1,074 | 87,000 | 1,074 |
| 2007-08-23 | 1,060 | 1,088 | 1,057 | 1,075 | 113,000 | 1,075 |
| 2007-08-22 | 1,016 | 1,056 | 1,014 | 1,056 | 71,000 | 1,056 |
| 2007-08-21 | 1,019 | 1,062 | 1,015 | 1,031 | 166,000 | 1,031 |
| 2007-08-20 | 1,039 | 1,054 | 1,012 | 1,017 | 153,000 | 1,017 |
| 2007-08-17 | 1,095 | 1,098 | 992 | 1,000 | 220,000 | 1,000 |
| 2007-08-16 | 1,100 | 1,111 | 1,059 | 1,090 | 174,000 | 1,090 |
| 2007-08-15 | 1,149 | 1,150 | 1,116 | 1,117 | 187,000 | 1,117 |
| 2007-08-14 | 1,115 | 1,175 | 1,115 | 1,169 | 222,000 | 1,169 |
| 2007-08-13 | 1,100 | 1,129 | 1,066 | 1,104 | 401,000 | 1,104 |
| 2007-08-10 | 1,141 | 1,142 | 1,032 | 1,043 | 555,000 | 1,043 |
| 2007-08-09 | 1,278 | 1,279 | 1,133 | 1,160 | 593,000 | 1,160 |
| 2007-08-08 | 1,303 | 1,303 | 1,257 | 1,258 | 171,000 | 1,258 |
| 2007-08-07 | 1,302 | 1,308 | 1,281 | 1,287 | 67,000 | 1,287 |
| 2007-08-06 | 1,280 | 1,298 | 1,260 | 1,284 | 83,000 | 1,284 |
| 2007-08-03 | 1,296 | 1,300 | 1,276 | 1,283 | 95,000 | 1,283 |
| 2007-08-02 | 1,322 | 1,332 | 1,270 | 1,301 | 142,000 | 1,301 |
| 2007-08-01 | 1,359 | 1,362 | 1,318 | 1,321 | 78,000 | 1,321 |
| 2007-07-31 | 1,337 | 1,380 | 1,337 | 1,363 | 76,000 | 1,363 |
| 2007-07-30 | 1,280 | 1,359 | 1,279 | 1,354 | 120,000 | 1,354 |
| 2007-07-27 | 1,325 | 1,343 | 1,271 | 1,320 | 154,000 | 1,320 |
| 2007-07-26 | 1,384 | 1,390 | 1,365 | 1,375 | 110,000 | 1,375 |
| 2007-07-25 | 1,399 | 1,400 | 1,376 | 1,383 | 135,000 | 1,383 |
| 2007-07-24 | 1,389 | 1,408 | 1,381 | 1,406 | 186,000 | 1,406 |
| 2007-07-23 | 1,388 | 1,388 | 1,365 | 1,388 | 95,000 | 1,388 |
| 2007-07-20 | 1,394 | 1,399 | 1,384 | 1,392 | 155,000 | 1,392 |
| 2007-07-19 | 1,385 | 1,400 | 1,378 | 1,395 | 123,000 | 1,395 |
| 2007-07-18 | 1,379 | 1,386 | 1,364 | 1,377 | 100,000 | 1,377 |
| 2007-07-17 | 1,416 | 1,416 | 1,384 | 1,399 | 127,000 | 1,399 |
| 2007-07-13 | 1,413 | 1,431 | 1,410 | 1,416 | 211,000 | 1,416 |
| 2007-07-12 | 1,434 | 1,442 | 1,371 | 1,393 | 424,000 | 1,393 |
| 2007-07-11 | 1,381 | 1,418 | 1,374 | 1,414 | 229,000 | 1,414 |
| 2007-07-10 | 1,358 | 1,409 | 1,358 | 1,401 | 532,000 | 1,401 |
| 2007-07-09 | 1,326 | 1,349 | 1,323 | 1,349 | 224,000 | 1,349 |
| 2007-07-06 | 1,315 | 1,317 | 1,290 | 1,306 | 99,000 | 1,306 |
| 2007-07-05 | 1,311 | 1,329 | 1,306 | 1,317 | 137,000 | 1,317 |
| 2007-07-04 | 1,288 | 1,334 | 1,288 | 1,307 | 289,000 | 1,307 |
| 2007-07-03 | 1,331 | 1,341 | 1,290 | 1,305 | 264,000 | 1,305 |
| 2007-07-02 | 1,360 | 1,360 | 1,281 | 1,326 | 241,000 | 1,326 |
| 2007-06-29 | 1,340 | 1,363 | 1,332 | 1,360 | 269,000 | 1,360 |
| 2007-06-28 | 1,309 | 1,340 | 1,301 | 1,340 | 178,000 | 1,340 |
| 2007-06-27 | 1,297 | 1,314 | 1,286 | 1,311 | 255,000 | 1,311 |
| 2007-06-26 | 1,280 | 1,335 | 1,271 | 1,317 | 454,000 | 1,317 |
| 2007-06-25 | 1,282 | 1,288 | 1,278 | 1,280 | 110,000 | 1,280 |
| 2007-06-22 | 1,265 | 1,291 | 1,264 | 1,289 | 284,000 | 1,289 |
| 2007-06-21 | 1,250 | 1,264 | 1,249 | 1,264 | 167,000 | 1,264 |
| 2007-06-20 | 1,255 | 1,256 | 1,247 | 1,250 | 131,000 | 1,250 |
| 2007-06-19 | 1,249 | 1,255 | 1,244 | 1,255 | 166,000 | 1,255 |
| 2007-06-18 | 1,249 | 1,249 | 1,241 | 1,249 | 133,000 | 1,249 |
| 2007-06-15 | 1,221 | 1,246 | 1,221 | 1,246 | 197,000 | 1,246 |
| 2007-06-14 | 1,218 | 1,228 | 1,212 | 1,224 | 103,000 | 1,224 |
| 2007-06-13 | 1,201 | 1,220 | 1,201 | 1,220 | 74,000 | 1,220 |
| 2007-06-12 | 1,221 | 1,235 | 1,200 | 1,227 | 176,000 | 1,227 |
| 2007-06-11 | 1,240 | 1,244 | 1,218 | 1,221 | 139,000 | 1,221 |
| 2007-06-08 | 1,220 | 1,235 | 1,216 | 1,235 | 220,000 | 1,235 |
| 2007-06-07 | 1,212 | 1,242 | 1,212 | 1,241 | 237,000 | 1,241 |
| 2007-06-06 | 1,209 | 1,234 | 1,208 | 1,229 | 225,000 | 1,229 |
| 2007-06-05 | 1,200 | 1,218 | 1,200 | 1,205 | 344,000 | 1,205 |
| 2007-06-04 | 1,192 | 1,200 | 1,191 | 1,194 | 131,000 | 1,194 |
| 2007-06-01 | 1,190 | 1,193 | 1,180 | 1,191 | 169,000 | 1,191 |
| 2007-05-31 | 1,173 | 1,190 | 1,173 | 1,190 | 74,000 | 1,190 |
| 2007-05-30 | 1,182 | 1,186 | 1,162 | 1,173 | 140,000 | 1,173 |
| 2007-05-29 | 1,184 | 1,186 | 1,178 | 1,184 | 73,000 | 1,184 |
| 2007-05-28 | 1,168 | 1,185 | 1,168 | 1,182 | 127,000 | 1,182 |
| 2007-05-25 | 1,179 | 1,179 | 1,162 | 1,172 | 107,000 | 1,172 |
| 2007-05-24 | 1,166 | 1,178 | 1,164 | 1,177 | 51,000 | 1,177 |
| 2007-05-23 | 1,168 | 1,178 | 1,159 | 1,164 | 139,000 | 1,164 |
| 2007-05-22 | 1,130 | 1,168 | 1,130 | 1,168 | 85,000 | 1,168 |
| 2007-05-21 | 1,137 | 1,143 | 1,130 | 1,135 | 64,000 | 1,135 |
| 2007-05-18 | 1,162 | 1,162 | 1,130 | 1,136 | 131,000 | 1,136 |
| 2007-05-17 | 1,161 | 1,172 | 1,158 | 1,159 | 97,000 | 1,159 |
| 2007-05-16 | 1,157 | 1,164 | 1,139 | 1,162 | 155,000 | 1,162 |
| 2007-05-15 | 1,170 | 1,171 | 1,156 | 1,156 | 182,000 | 1,156 |
| 2007-05-14 | 1,164 | 1,184 | 1,162 | 1,168 | 334,000 | 1,168 |
| 2007-05-11 | 1,145 | 1,145 | 1,128 | 1,143 | 143,000 | 1,143 |
| 2007-05-10 | 1,137 | 1,143 | 1,128 | 1,135 | 183,000 | 1,135 |
| 2007-05-09 | 1,093 | 1,118 | 1,093 | 1,117 | 110,000 | 1,117 |
| 2007-05-08 | 1,089 | 1,108 | 1,088 | 1,092 | 158,000 | 1,092 |
| 2007-05-07 | 1,088 | 1,092 | 1,083 | 1,086 | 156,000 | 1,086 |
| 2007-05-02 | 1,085 | 1,093 | 1,076 | 1,083 | 76,000 | 1,083 |
| 2007-05-01 | 1,085 | 1,092 | 1,084 | 1,085 | 55,000 | 1,085 |
| 2007-04-27 | 1,094 | 1,102 | 1,083 | 1,089 | 79,000 | 1,089 |
| 2007-04-26 | 1,099 | 1,099 | 1,080 | 1,089 | 102,000 | 1,089 |
| 2007-04-25 | 1,089 | 1,100 | 1,081 | 1,099 | 73,000 | 1,099 |
| 2007-04-24 | 1,082 | 1,096 | 1,080 | 1,089 | 114,000 | 1,089 |
| 2007-04-23 | 1,103 | 1,113 | 1,080 | 1,086 | 179,000 | 1,086 |
| 2007-04-20 | 1,101 | 1,118 | 1,096 | 1,097 | 86,000 | 1,097 |
| 2007-04-19 | 1,120 | 1,120 | 1,103 | 1,107 | 69,000 | 1,107 |
| 2007-04-18 | 1,127 | 1,129 | 1,116 | 1,121 | 91,000 | 1,121 |
| 2007-04-17 | 1,109 | 1,135 | 1,109 | 1,128 | 263,000 | 1,128 |
| 2007-04-16 | 1,122 | 1,127 | 1,103 | 1,107 | 163,000 | 1,107 |
| 2007-04-13 | 1,148 | 1,148 | 1,123 | 1,125 | 160,000 | 1,125 |
| 2007-04-12 | 1,149 | 1,149 | 1,127 | 1,130 | 153,000 | 1,130 |
| 2007-04-11 | 1,150 | 1,156 | 1,146 | 1,151 | 89,000 | 1,151 |
| 2007-04-10 | 1,148 | 1,164 | 1,148 | 1,154 | 103,000 | 1,154 |
| 2007-04-09 | 1,152 | 1,174 | 1,139 | 1,150 | 224,000 | 1,150 |
| 2007-04-06 | 1,125 | 1,133 | 1,120 | 1,133 | 105,000 | 1,133 |
| 2007-04-05 | 1,117 | 1,134 | 1,116 | 1,134 | 163,000 | 1,134 |
| 2007-04-04 | 1,120 | 1,131 | 1,106 | 1,128 | 228,000 | 1,128 |
| 2007-04-03 | 1,090 | 1,109 | 1,088 | 1,100 | 146,000 | 1,100 |
| 2007-04-02 | 1,129 | 1,130 | 1,080 | 1,082 | 218,000 | 1,082 |
| 2007-03-30 | 1,135 | 1,139 | 1,123 | 1,128 | 165,000 | 1,128 |
| 2007-03-29 | 1,132 | 1,141 | 1,126 | 1,126 | 188,000 | 1,126 |
| 2007-03-28 | 1,150 | 1,161 | 1,140 | 1,144 | 166,000 | 1,144 |
| 2007-03-27 | 1,160 | 1,160 | 1,150 | 1,151 | 155,000 | 1,151 |
| 2007-03-26 | 1,185 | 1,186 | 1,171 | 1,178 | 124,000 | 1,178 |
| 2007-03-23 | 1,187 | 1,190 | 1,170 | 1,175 | 292,000 | 1,175 |
| 2007-03-22 | 1,207 | 1,208 | 1,194 | 1,197 | 270,000 | 1,197 |
| 2007-03-20 | 1,194 | 1,207 | 1,187 | 1,194 | 252,000 | 1,194 |
| 2007-03-19 | 1,180 | 1,198 | 1,177 | 1,194 | 110,000 | 1,194 |
| 2007-03-16 | 1,192 | 1,218 | 1,176 | 1,200 | 366,000 | 1,200 |
| 2007-03-15 | 1,168 | 1,196 | 1,161 | 1,191 | 203,000 | 1,191 |
| 2007-03-14 | 1,191 | 1,195 | 1,134 | 1,148 | 531,000 | 1,148 |
| 2007-03-13 | 1,192 | 1,197 | 1,188 | 1,190 | 281,000 | 1,190 |
| 2007-03-12 | 1,188 | 1,193 | 1,183 | 1,187 | 125,000 | 1,187 |
| 2007-03-09 | 1,174 | 1,174 | 1,159 | 1,162 | 147,000 | 1,162 |
| 2007-03-08 | 1,146 | 1,161 | 1,145 | 1,161 | 88,000 | 1,161 |
| 2007-03-07 | 1,149 | 1,169 | 1,143 | 1,144 | 149,000 | 1,144 |
| 2007-03-06 | 1,133 | 1,141 | 1,122 | 1,141 | 327,000 | 1,141 |
| 2007-03-05 | 1,150 | 1,157 | 1,127 | 1,130 | 174,000 | 1,130 |
| 2007-03-02 | 1,178 | 1,180 | 1,155 | 1,169 | 134,000 | 1,169 |
| 2007-03-01 | 1,185 | 1,188 | 1,169 | 1,178 | 151,000 | 1,178 |
| 2007-02-28 | 1,149 | 1,188 | 1,142 | 1,185 | 364,000 | 1,185 |
| 2007-02-27 | 1,225 | 1,229 | 1,214 | 1,221 | 200,000 | 1,221 |
| 2007-02-26 | 1,235 | 1,237 | 1,225 | 1,230 | 123,000 | 1,230 |
| 2007-02-23 | 1,232 | 1,238 | 1,230 | 1,236 | 113,000 | 1,236 |
| 2007-02-22 | 1,264 | 1,266 | 1,240 | 1,240 | 219,000 | 1,240 |
| 2007-02-21 | 1,226 | 1,247 | 1,224 | 1,246 | 337,000 | 1,246 |
| 2007-02-20 | 1,209 | 1,229 | 1,209 | 1,218 | 232,000 | 1,218 |
| 2007-02-19 | 1,205 | 1,208 | 1,193 | 1,201 | 191,000 | 1,201 |
| 2007-02-16 | 1,225 | 1,226 | 1,217 | 1,217 | 101,000 | 1,217 |
| 2007-02-15 | 1,234 | 1,234 | 1,221 | 1,226 | 138,000 | 1,226 |
| 2007-02-14 | 1,246 | 1,251 | 1,216 | 1,218 | 213,000 | 1,218 |
| 2007-02-13 | 1,233 | 1,262 | 1,227 | 1,239 | 329,000 | 1,239 |
| 2007-02-09 | 1,256 | 1,288 | 1,255 | 1,284 | 88,000 | 1,284 |
| 2007-02-08 | 1,278 | 1,278 | 1,256 | 1,258 | 66,000 | 1,258 |
| 2007-02-07 | 1,279 | 1,279 | 1,271 | 1,276 | 48,000 | 1,276 |
| 2007-02-06 | 1,268 | 1,280 | 1,260 | 1,278 | 39,000 | 1,278 |
| 2007-02-05 | 1,300 | 1,300 | 1,255 | 1,266 | 79,000 | 1,266 |
| 2007-02-02 | 1,296 | 1,299 | 1,278 | 1,280 | 64,000 | 1,280 |
| 2007-02-01 | 1,297 | 1,302 | 1,287 | 1,302 | 67,000 | 1,302 |
| 2007-01-31 | 1,314 | 1,314 | 1,302 | 1,308 | 98,000 | 1,308 |
| 2007-01-30 | 1,290 | 1,309 | 1,286 | 1,309 | 112,000 | 1,309 |
| 2007-01-29 | 1,286 | 1,294 | 1,278 | 1,284 | 78,000 | 1,284 |
| 2007-01-26 | 1,270 | 1,290 | 1,270 | 1,276 | 70,000 | 1,276 |
| 2007-01-25 | 1,294 | 1,294 | 1,272 | 1,276 | 68,000 | 1,276 |
| 2007-01-24 | 1,299 | 1,299 | 1,280 | 1,285 | 93,000 | 1,285 |
| 2007-01-23 | 1,284 | 1,291 | 1,275 | 1,286 | 45,000 | 1,286 |
| 2007-01-22 | 1,288 | 1,305 | 1,285 | 1,285 | 94,000 | 1,285 |
| 2007-01-19 | 1,315 | 1,315 | 1,278 | 1,288 | 131,000 | 1,288 |
| 2007-01-18 | 1,311 | 1,325 | 1,310 | 1,315 | 138,000 | 1,315 |
| 2007-01-17 | 1,289 | 1,317 | 1,283 | 1,306 | 83,000 | 1,306 |
| 2007-01-16 | 1,290 | 1,290 | 1,279 | 1,289 | 59,000 | 1,289 |
| 2007-01-15 | 1,254 | 1,289 | 1,254 | 1,284 | 78,000 | 1,284 |
| 2007-01-12 | 1,249 | 1,255 | 1,245 | 1,253 | 74,000 | 1,253 |
| 2007-01-11 | 1,236 | 1,253 | 1,230 | 1,240 | 81,000 | 1,240 |
| 2007-01-10 | 1,266 | 1,266 | 1,238 | 1,239 | 102,000 | 1,239 |
| 2007-01-09 | 1,270 | 1,272 | 1,262 | 1,266 | 83,000 | 1,266 |
| 2007-01-05 | 1,299 | 1,302 | 1,268 | 1,271 | 101,000 | 1,271 |
| 2007-01-04 | 1,302 | 1,302 | 1,285 | 1,290 | 33,000 | 1,290 |
分割・併合履歴 ： [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株