6929 日本セラミック(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 | 1,427 | 1,427 | 1,391 | 1,392 | 3,400 | 1,392 |
| 2007-12-27 | 1,443 | 1,443 | 1,414 | 1,436 | 4,400 | 1,436 |
| 2007-12-26 | 1,433 | 1,433 | 1,402 | 1,424 | 2,800 | 1,424 |
| 2007-12-25 | 1,408 | 1,428 | 1,395 | 1,397 | 4,300 | 1,397 |
| 2007-12-21 | 1,385 | 1,410 | 1,351 | 1,397 | 5,000 | 1,397 |
| 2007-12-20 | 1,390 | 1,394 | 1,351 | 1,369 | 12,200 | 1,369 |
| 2007-12-19 | 1,396 | 1,418 | 1,395 | 1,395 | 9,400 | 1,395 |
| 2007-12-18 | 1,399 | 1,424 | 1,375 | 1,424 | 10,900 | 1,424 |
| 2007-12-17 | 1,411 | 1,430 | 1,402 | 1,402 | 5,000 | 1,402 |
| 2007-12-14 | 1,409 | 1,423 | 1,401 | 1,401 | 23,500 | 1,401 |
| 2007-12-13 | 1,450 | 1,450 | 1,401 | 1,411 | 12,500 | 1,411 |
| 2007-12-12 | 1,434 | 1,480 | 1,425 | 1,444 | 6,900 | 1,444 |
| 2007-12-11 | 1,453 | 1,464 | 1,436 | 1,443 | 11,100 | 1,443 |
| 2007-12-10 | 1,477 | 1,477 | 1,444 | 1,448 | 10,300 | 1,448 |
| 2007-12-07 | 1,469 | 1,494 | 1,454 | 1,480 | 8,800 | 1,480 |
| 2007-12-06 | 1,471 | 1,489 | 1,465 | 1,489 | 4,000 | 1,489 |
| 2007-12-05 | 1,478 | 1,489 | 1,450 | 1,452 | 8,900 | 1,452 |
| 2007-12-04 | 1,509 | 1,509 | 1,479 | 1,481 | 7,900 | 1,481 |
| 2007-12-03 | 1,576 | 1,576 | 1,506 | 1,510 | 8,400 | 1,510 |
| 2007-11-30 | 1,529 | 1,570 | 1,519 | 1,546 | 12,900 | 1,546 |
| 2007-11-29 | 1,521 | 1,570 | 1,480 | 1,570 | 15,200 | 1,570 |
| 2007-11-28 | 1,570 | 1,570 | 1,484 | 1,502 | 4,200 | 1,502 |
| 2007-11-27 | 1,489 | 1,578 | 1,489 | 1,544 | 6,300 | 1,544 |
| 2007-11-26 | 1,512 | 1,540 | 1,497 | 1,519 | 4,600 | 1,519 |
| 2007-11-22 | 1,516 | 1,525 | 1,490 | 1,500 | 9,500 | 1,500 |
| 2007-11-21 | 1,620 | 1,620 | 1,577 | 1,591 | 4,900 | 1,591 |
| 2007-11-20 | 1,530 | 1,564 | 1,497 | 1,562 | 6,200 | 1,562 |
| 2007-11-19 | 1,654 | 1,654 | 1,597 | 1,617 | 3,000 | 1,617 |
| 2007-11-16 | 1,750 | 1,750 | 1,643 | 1,651 | 6,000 | 1,651 |
| 2007-11-15 | 1,808 | 1,808 | 1,740 | 1,764 | 3,200 | 1,764 |
| 2007-11-14 | 1,771 | 1,808 | 1,765 | 1,808 | 5,400 | 1,808 |
| 2007-11-13 | 1,750 | 1,779 | 1,750 | 1,763 | 5,000 | 1,763 |
| 2007-11-12 | 1,794 | 1,807 | 1,743 | 1,763 | 5,500 | 1,763 |
| 2007-11-09 | 1,832 | 1,865 | 1,827 | 1,854 | 5,700 | 1,854 |
| 2007-11-08 | 1,831 | 1,884 | 1,831 | 1,850 | 2,400 | 1,850 |
| 2007-11-07 | 1,921 | 1,930 | 1,892 | 1,913 | 6,500 | 1,913 |
| 2007-11-06 | 1,885 | 1,920 | 1,885 | 1,891 | 3,200 | 1,891 |
| 2007-11-05 | 1,913 | 1,924 | 1,876 | 1,892 | 5,700 | 1,892 |
| 2007-11-02 | 1,874 | 1,941 | 1,873 | 1,884 | 9,900 | 1,884 |
| 2007-11-01 | 1,879 | 1,920 | 1,879 | 1,904 | 2,400 | 1,904 |
| 2007-10-31 | 1,894 | 1,894 | 1,854 | 1,879 | 1,600 | 1,879 |
| 2007-10-30 | 1,830 | 1,884 | 1,830 | 1,864 | 2,300 | 1,864 |
| 2007-10-29 | 1,886 | 1,915 | 1,846 | 1,869 | 7,300 | 1,869 |
| 2007-10-26 | 1,914 | 1,914 | 1,885 | 1,895 | 2,100 | 1,895 |
| 2007-10-25 | 1,879 | 1,918 | 1,863 | 1,884 | 3,700 | 1,884 |
| 2007-10-24 | 1,880 | 1,919 | 1,875 | 1,909 | 3,700 | 1,909 |
| 2007-10-23 | 1,907 | 1,910 | 1,870 | 1,870 | 2,300 | 1,870 |
| 2007-10-22 | 1,844 | 1,907 | 1,844 | 1,907 | 2,300 | 1,907 |
| 2007-10-19 | 1,916 | 1,957 | 1,916 | 1,934 | 3,900 | 1,934 |
| 2007-10-18 | 1,950 | 1,972 | 1,949 | 1,967 | 8,100 | 1,967 |
| 2007-10-17 | 1,845 | 1,882 | 1,844 | 1,880 | 6,600 | 1,880 |
| 2007-10-16 | 1,910 | 1,910 | 1,852 | 1,852 | 5,700 | 1,852 |
| 2007-10-15 | 1,904 | 1,945 | 1,860 | 1,910 | 4,600 | 1,910 |
| 2007-10-12 | 1,946 | 1,970 | 1,891 | 1,891 | 9,200 | 1,891 |
| 2007-10-11 | 1,995 | 1,995 | 1,949 | 1,976 | 5,800 | 1,976 |
| 2007-10-10 | 1,932 | 1,986 | 1,932 | 1,972 | 5,100 | 1,972 |
| 2007-10-09 | 1,930 | 1,938 | 1,910 | 1,916 | 2,800 | 1,916 |
| 2007-10-05 | 1,873 | 1,920 | 1,873 | 1,917 | 8,800 | 1,917 |
| 2007-10-04 | 1,811 | 1,860 | 1,811 | 1,860 | 4,900 | 1,860 |
| 2007-10-03 | 1,810 | 1,835 | 1,803 | 1,828 | 3,900 | 1,828 |
| 2007-10-02 | 1,795 | 1,810 | 1,778 | 1,809 | 5,100 | 1,809 |
| 2007-10-01 | 1,770 | 1,783 | 1,752 | 1,761 | 3,200 | 1,761 |
| 2007-09-28 | 1,806 | 1,806 | 1,755 | 1,770 | 2,400 | 1,770 |
| 2007-09-27 | 1,790 | 1,808 | 1,782 | 1,804 | 7,300 | 1,804 |
| 2007-09-26 | 1,770 | 1,794 | 1,739 | 1,794 | 6,900 | 1,794 |
| 2007-09-25 | 1,790 | 1,790 | 1,762 | 1,763 | 2,200 | 1,763 |
| 2007-09-21 | 1,740 | 1,799 | 1,740 | 1,799 | 6,000 | 1,799 |
| 2007-09-20 | 1,728 | 1,748 | 1,714 | 1,743 | 3,600 | 1,743 |
| 2007-09-19 | 1,709 | 1,739 | 1,700 | 1,719 | 4,700 | 1,719 |
| 2007-09-18 | 1,744 | 1,744 | 1,646 | 1,649 | 11,300 | 1,649 |
| 2007-09-14 | 1,710 | 1,782 | 1,710 | 1,774 | 30,300 | 1,774 |
| 2007-09-13 | 1,724 | 1,764 | 1,724 | 1,738 | 4,100 | 1,738 |
| 2007-09-12 | 1,785 | 1,785 | 1,715 | 1,715 | 4,200 | 1,715 |
| 2007-09-11 | 1,765 | 1,769 | 1,736 | 1,755 | 3,800 | 1,755 |
| 2007-09-10 | 1,723 | 1,767 | 1,723 | 1,765 | 7,900 | 1,765 |
| 2007-09-07 | 1,751 | 1,780 | 1,739 | 1,763 | 7,800 | 1,763 |
| 2007-09-06 | 1,715 | 1,753 | 1,715 | 1,742 | 7,600 | 1,742 |
| 2007-09-05 | 1,734 | 1,750 | 1,710 | 1,710 | 8,100 | 1,710 |
| 2007-09-04 | 1,758 | 1,765 | 1,730 | 1,750 | 2,400 | 1,750 |
| 2007-09-03 | 1,748 | 1,780 | 1,709 | 1,730 | 15,100 | 1,730 |
| 2007-08-31 | 1,600 | 1,658 | 1,600 | 1,658 | 4,700 | 1,658 |
| 2007-08-30 | 1,580 | 1,594 | 1,565 | 1,594 | 3,900 | 1,594 |
| 2007-08-29 | 1,545 | 1,578 | 1,544 | 1,575 | 3,900 | 1,575 |
| 2007-08-28 | 1,627 | 1,632 | 1,610 | 1,626 | 1,100 | 1,626 |
| 2007-08-27 | 1,686 | 1,686 | 1,630 | 1,630 | 1,500 | 1,630 |
| 2007-08-24 | 1,650 | 1,675 | 1,650 | 1,656 | 1,400 | 1,656 |
| 2007-08-23 | 1,626 | 1,650 | 1,626 | 1,648 | 1,700 | 1,648 |
| 2007-08-22 | 1,559 | 1,626 | 1,559 | 1,626 | 3,200 | 1,626 |
| 2007-08-21 | 1,486 | 1,552 | 1,486 | 1,533 | 5,300 | 1,533 |
| 2007-08-20 | 1,552 | 1,552 | 1,465 | 1,486 | 4,000 | 1,486 |
| 2007-08-17 | 1,600 | 1,600 | 1,479 | 1,490 | 10,100 | 1,490 |
| 2007-08-16 | 1,608 | 1,625 | 1,583 | 1,593 | 6,500 | 1,593 |
| 2007-08-15 | 1,665 | 1,698 | 1,665 | 1,698 | 2,300 | 1,698 |
| 2007-08-14 | 1,677 | 1,726 | 1,660 | 1,725 | 4,800 | 1,725 |
| 2007-08-13 | 1,631 | 1,720 | 1,631 | 1,648 | 5,100 | 1,648 |
| 2007-08-10 | 1,660 | 1,660 | 1,630 | 1,632 | 3,400 | 1,632 |
| 2007-08-09 | 1,720 | 1,730 | 1,696 | 1,719 | 8,400 | 1,719 |
| 2007-08-08 | 1,713 | 1,717 | 1,692 | 1,713 | 4,100 | 1,713 |
| 2007-08-07 | 1,726 | 1,738 | 1,712 | 1,725 | 2,800 | 1,725 |
| 2007-08-06 | 1,662 | 1,729 | 1,662 | 1,727 | 3,000 | 1,727 |
| 2007-08-03 | 1,694 | 1,707 | 1,683 | 1,707 | 8,800 | 1,707 |
| 2007-08-02 | 1,715 | 1,729 | 1,685 | 1,711 | 3,600 | 1,711 |
| 2007-08-01 | 1,739 | 1,749 | 1,689 | 1,735 | 10,600 | 1,735 |
| 2007-07-31 | 1,708 | 1,749 | 1,708 | 1,745 | 6,100 | 1,745 |
| 2007-07-30 | 1,659 | 1,730 | 1,659 | 1,730 | 13,600 | 1,730 |
| 2007-07-27 | 1,640 | 1,688 | 1,640 | 1,664 | 6,500 | 1,664 |
| 2007-07-26 | 1,700 | 1,718 | 1,691 | 1,698 | 3,100 | 1,698 |
| 2007-07-25 | 1,690 | 1,695 | 1,665 | 1,682 | 9,600 | 1,682 |
| 2007-07-24 | 1,715 | 1,730 | 1,698 | 1,698 | 7,200 | 1,698 |
| 2007-07-23 | 1,758 | 1,758 | 1,725 | 1,726 | 8,800 | 1,726 |
| 2007-07-20 | 1,730 | 1,779 | 1,730 | 1,757 | 14,400 | 1,757 |
| 2007-07-19 | 1,715 | 1,725 | 1,705 | 1,709 | 2,800 | 1,709 |
| 2007-07-18 | 1,710 | 1,710 | 1,692 | 1,697 | 7,000 | 1,697 |
| 2007-07-17 | 1,736 | 1,739 | 1,699 | 1,710 | 3,200 | 1,710 |
| 2007-07-13 | 1,750 | 1,750 | 1,724 | 1,728 | 7,000 | 1,728 |
| 2007-07-12 | 1,737 | 1,737 | 1,689 | 1,700 | 5,800 | 1,700 |
| 2007-07-11 | 1,750 | 1,765 | 1,735 | 1,743 | 11,100 | 1,743 |
| 2007-07-10 | 1,812 | 1,812 | 1,760 | 1,780 | 12,900 | 1,780 |
| 2007-07-09 | 1,726 | 1,790 | 1,726 | 1,782 | 18,600 | 1,782 |
| 2007-07-06 | 1,729 | 1,729 | 1,688 | 1,711 | 9,100 | 1,711 |
| 2007-07-05 | 1,718 | 1,759 | 1,711 | 1,731 | 16,900 | 1,731 |
| 2007-07-04 | 1,699 | 1,729 | 1,698 | 1,711 | 15,100 | 1,711 |
| 2007-07-03 | 1,680 | 1,700 | 1,680 | 1,693 | 14,800 | 1,693 |
| 2007-07-02 | 1,655 | 1,670 | 1,647 | 1,670 | 4,400 | 1,670 |
| 2007-06-29 | 1,616 | 1,640 | 1,616 | 1,640 | 3,100 | 1,640 |
| 2007-06-28 | 1,618 | 1,618 | 1,601 | 1,616 | 1,900 | 1,616 |
| 2007-06-27 | 1,577 | 1,610 | 1,577 | 1,609 | 2,100 | 1,609 |
| 2007-06-26 | 1,584 | 1,609 | 1,584 | 1,607 | 1,000 | 1,607 |
| 2007-06-25 | 1,589 | 1,605 | 1,582 | 1,582 | 3,200 | 1,582 |
| 2007-06-22 | 1,590 | 1,590 | 1,581 | 1,587 | 3,600 | 1,587 |
| 2007-06-21 | 1,591 | 1,600 | 1,580 | 1,586 | 3,300 | 1,586 |
| 2007-06-20 | 1,631 | 1,631 | 1,589 | 1,598 | 5,000 | 1,598 |
| 2007-06-19 | 1,625 | 1,637 | 1,604 | 1,604 | 6,700 | 1,604 |
| 2007-06-18 | 1,629 | 1,640 | 1,620 | 1,633 | 6,300 | 1,633 |
| 2007-06-15 | 1,614 | 1,614 | 1,585 | 1,599 | 2,600 | 1,599 |
| 2007-06-14 | 1,633 | 1,633 | 1,580 | 1,612 | 7,500 | 1,612 |
| 2007-06-13 | 1,571 | 1,582 | 1,548 | 1,551 | 8,200 | 1,551 |
| 2007-06-12 | 1,610 | 1,610 | 1,541 | 1,541 | 3,000 | 1,541 |
| 2007-06-11 | 1,609 | 1,616 | 1,601 | 1,616 | 2,200 | 1,616 |
| 2007-06-08 | 1,638 | 1,638 | 1,576 | 1,579 | 22,800 | 1,579 |
| 2007-06-07 | 1,610 | 1,610 | 1,583 | 1,608 | 2,600 | 1,608 |
| 2007-06-06 | 1,635 | 1,635 | 1,604 | 1,605 | 2,300 | 1,605 |
| 2007-06-05 | 1,625 | 1,636 | 1,615 | 1,636 | 1,100 | 1,636 |
| 2007-06-04 | 1,640 | 1,640 | 1,620 | 1,633 | 3,100 | 1,633 |
| 2007-06-01 | 1,670 | 1,670 | 1,637 | 1,638 | 2,300 | 1,638 |
| 2007-05-31 | 1,629 | 1,668 | 1,629 | 1,668 | 8,300 | 1,668 |
| 2007-05-30 | 1,627 | 1,643 | 1,625 | 1,625 | 2,600 | 1,625 |
| 2007-05-29 | 1,623 | 1,640 | 1,621 | 1,628 | 1,200 | 1,628 |
| 2007-05-28 | 1,649 | 1,649 | 1,616 | 1,622 | 800 | 1,622 |
| 2007-05-25 | 1,625 | 1,625 | 1,588 | 1,600 | 5,200 | 1,600 |
| 2007-05-24 | 1,640 | 1,640 | 1,601 | 1,624 | 3,200 | 1,624 |
| 2007-05-23 | 1,678 | 1,678 | 1,660 | 1,670 | 2,800 | 1,670 |
| 2007-05-22 | 1,669 | 1,669 | 1,643 | 1,650 | 1,600 | 1,650 |
| 2007-05-21 | 1,656 | 1,676 | 1,656 | 1,674 | 1,400 | 1,674 |
| 2007-05-18 | 1,658 | 1,658 | 1,639 | 1,639 | 1,800 | 1,639 |
| 2007-05-17 | 1,699 | 1,699 | 1,655 | 1,668 | 2,600 | 1,668 |
| 2007-05-16 | 1,667 | 1,696 | 1,667 | 1,670 | 4,400 | 1,670 |
| 2007-05-15 | 1,603 | 1,640 | 1,603 | 1,637 | 3,500 | 1,637 |
| 2007-05-14 | 1,620 | 1,645 | 1,592 | 1,603 | 2,700 | 1,603 |
| 2007-05-11 | 1,621 | 1,621 | 1,560 | 1,590 | 1,700 | 1,590 |
| 2007-05-10 | 1,613 | 1,632 | 1,610 | 1,623 | 6,800 | 1,623 |
| 2007-05-09 | 1,616 | 1,630 | 1,605 | 1,613 | 6,800 | 1,613 |
| 2007-05-08 | 1,674 | 1,698 | 1,639 | 1,653 | 4,400 | 1,653 |
| 2007-05-07 | 1,660 | 1,691 | 1,660 | 1,678 | 2,200 | 1,678 |
| 2007-05-02 | 1,655 | 1,680 | 1,632 | 1,657 | 4,800 | 1,657 |
| 2007-05-01 | 1,719 | 1,721 | 1,655 | 1,655 | 3,400 | 1,655 |
| 2007-04-27 | 1,719 | 1,728 | 1,715 | 1,725 | 4,400 | 1,725 |
| 2007-04-26 | 1,713 | 1,724 | 1,713 | 1,724 | 7,900 | 1,724 |
| 2007-04-25 | 1,683 | 1,714 | 1,683 | 1,714 | 5,100 | 1,714 |
| 2007-04-24 | 1,705 | 1,705 | 1,657 | 1,698 | 5,700 | 1,698 |
| 2007-04-23 | 1,700 | 1,713 | 1,688 | 1,690 | 5,800 | 1,690 |
| 2007-04-20 | 1,651 | 1,689 | 1,651 | 1,682 | 6,600 | 1,682 |
| 2007-04-19 | 1,620 | 1,660 | 1,618 | 1,644 | 9,700 | 1,644 |
| 2007-04-18 | 1,648 | 1,650 | 1,587 | 1,625 | 31,300 | 1,625 |
| 2007-04-17 | 1,621 | 1,630 | 1,616 | 1,618 | 6,300 | 1,618 |
| 2007-04-16 | 1,530 | 1,573 | 1,523 | 1,561 | 2,800 | 1,561 |
| 2007-04-13 | 1,562 | 1,562 | 1,526 | 1,526 | 3,500 | 1,526 |
| 2007-04-12 | 1,569 | 1,573 | 1,560 | 1,563 | 2,200 | 1,563 |
| 2007-04-11 | 1,590 | 1,605 | 1,584 | 1,590 | 3,000 | 1,590 |
| 2007-04-10 | 1,598 | 1,600 | 1,589 | 1,590 | 1,800 | 1,590 |
| 2007-04-09 | 1,609 | 1,609 | 1,585 | 1,606 | 4,300 | 1,606 |
| 2007-04-06 | 1,598 | 1,614 | 1,598 | 1,606 | 2,300 | 1,606 |
| 2007-04-05 | 1,630 | 1,630 | 1,586 | 1,599 | 1,800 | 1,599 |
| 2007-04-04 | 1,590 | 1,630 | 1,480 | 1,630 | 10,400 | 1,630 |
| 2007-04-03 | 1,607 | 1,624 | 1,600 | 1,600 | 5,000 | 1,600 |
| 2007-04-02 | 1,646 | 1,646 | 1,601 | 1,601 | 7,500 | 1,601 |
| 2007-03-30 | 1,598 | 1,628 | 1,598 | 1,605 | 6,700 | 1,605 |
| 2007-03-29 | 1,580 | 1,598 | 1,574 | 1,598 | 2,800 | 1,598 |
| 2007-03-28 | 1,595 | 1,595 | 1,581 | 1,595 | 4,100 | 1,595 |
| 2007-03-27 | 1,595 | 1,597 | 1,580 | 1,580 | 5,200 | 1,580 |
| 2007-03-26 | 1,590 | 1,600 | 1,580 | 1,597 | 7,800 | 1,597 |
| 2007-03-23 | 1,551 | 1,587 | 1,540 | 1,561 | 36,200 | 1,561 |
| 2007-03-22 | 1,505 | 1,560 | 1,505 | 1,525 | 12,000 | 1,525 |
| 2007-03-20 | 1,529 | 1,529 | 1,507 | 1,507 | 1,000 | 1,507 |
| 2007-03-19 | 1,553 | 1,553 | 1,509 | 1,537 | 1,600 | 1,537 |
| 2007-03-16 | 1,559 | 1,569 | 1,538 | 1,539 | 5,300 | 1,539 |
| 2007-03-15 | 1,514 | 1,578 | 1,514 | 1,559 | 5,900 | 1,559 |
| 2007-03-14 | 1,488 | 1,525 | 1,488 | 1,508 | 10,200 | 1,508 |
| 2007-03-13 | 1,522 | 1,526 | 1,505 | 1,507 | 3,600 | 1,507 |
| 2007-03-12 | 1,468 | 1,500 | 1,468 | 1,500 | 3,400 | 1,500 |
| 2007-03-09 | 1,480 | 1,490 | 1,468 | 1,475 | 17,000 | 1,475 |
| 2007-03-08 | 1,486 | 1,520 | 1,479 | 1,510 | 2,800 | 1,510 |
| 2007-03-07 | 1,471 | 1,499 | 1,469 | 1,475 | 5,900 | 1,475 |
| 2007-03-06 | 1,412 | 1,450 | 1,412 | 1,450 | 9,400 | 1,450 |
| 2007-03-05 | 1,411 | 1,435 | 1,406 | 1,412 | 3,700 | 1,412 |
| 2007-03-02 | 1,411 | 1,420 | 1,402 | 1,420 | 1,800 | 1,420 |
| 2007-03-01 | 1,416 | 1,431 | 1,403 | 1,408 | 5,000 | 1,408 |
| 2007-02-28 | 1,400 | 1,436 | 1,400 | 1,436 | 4,700 | 1,436 |
| 2007-02-27 | 1,436 | 1,437 | 1,435 | 1,435 | 600 | 1,435 |
| 2007-02-26 | 1,420 | 1,437 | 1,415 | 1,436 | 1,000 | 1,436 |
| 2007-02-23 | 1,417 | 1,429 | 1,407 | 1,420 | 2,900 | 1,420 |
| 2007-02-22 | 1,420 | 1,430 | 1,415 | 1,425 | 2,300 | 1,425 |
| 2007-02-21 | 1,409 | 1,419 | 1,400 | 1,416 | 1,400 | 1,416 |
| 2007-02-20 | 1,401 | 1,405 | 1,399 | 1,399 | 2,600 | 1,399 |
| 2007-02-19 | 1,406 | 1,406 | 1,401 | 1,401 | 1,000 | 1,401 |
| 2007-02-16 | 1,400 | 1,440 | 1,399 | 1,405 | 4,100 | 1,405 |
| 2007-02-15 | 1,416 | 1,416 | 1,400 | 1,415 | 2,000 | 1,415 |
| 2007-02-14 | 1,409 | 1,415 | 1,396 | 1,396 | 2,900 | 1,396 |
| 2007-02-13 | 1,417 | 1,417 | 1,399 | 1,399 | 3,000 | 1,399 |
| 2007-02-09 | 1,416 | 1,416 | 1,385 | 1,416 | 8,900 | 1,416 |
| 2007-02-08 | 1,411 | 1,411 | 1,399 | 1,399 | 800 | 1,399 |
| 2007-02-07 | 1,400 | 1,401 | 1,390 | 1,391 | 4,000 | 1,391 |
| 2007-02-06 | 1,402 | 1,419 | 1,402 | 1,405 | 500 | 1,405 |
| 2007-02-05 | 1,408 | 1,428 | 1,389 | 1,389 | 2,100 | 1,389 |
| 2007-02-02 | 1,409 | 1,429 | 1,405 | 1,408 | 1,600 | 1,408 |
| 2007-02-01 | 1,420 | 1,420 | 1,400 | 1,418 | 5,100 | 1,418 |
| 2007-01-31 | 1,415 | 1,415 | 1,401 | 1,401 | 2,100 | 1,401 |
| 2007-01-30 | 1,401 | 1,425 | 1,401 | 1,418 | 1,500 | 1,418 |
| 2007-01-29 | 1,415 | 1,424 | 1,410 | 1,416 | 3,700 | 1,416 |
| 2007-01-26 | 1,400 | 1,419 | 1,397 | 1,400 | 1,400 | 1,400 |
| 2007-01-25 | 1,435 | 1,435 | 1,402 | 1,402 | 1,400 | 1,402 |
| 2007-01-24 | 1,418 | 1,420 | 1,402 | 1,420 | 5,100 | 1,420 |
| 2007-01-23 | 1,415 | 1,434 | 1,411 | 1,413 | 3,300 | 1,413 |
| 2007-01-22 | 1,427 | 1,433 | 1,416 | 1,418 | 3,700 | 1,418 |
| 2007-01-19 | 1,424 | 1,434 | 1,416 | 1,423 | 1,900 | 1,423 |
| 2007-01-18 | 1,420 | 1,435 | 1,420 | 1,424 | 1,000 | 1,424 |
| 2007-01-17 | 1,417 | 1,434 | 1,417 | 1,424 | 700 | 1,424 |
| 2007-01-16 | 1,427 | 1,433 | 1,420 | 1,429 | 1,700 | 1,429 |
| 2007-01-15 | 1,425 | 1,435 | 1,415 | 1,432 | 2,000 | 1,432 |
| 2007-01-12 | 1,414 | 1,425 | 1,411 | 1,425 | 5,500 | 1,425 |
| 2007-01-11 | 1,433 | 1,433 | 1,410 | 1,410 | 3,600 | 1,410 |
| 2007-01-10 | 1,415 | 1,434 | 1,405 | 1,425 | 4,400 | 1,425 |
| 2007-01-09 | 1,414 | 1,435 | 1,414 | 1,416 | 1,700 | 1,416 |
| 2007-01-05 | 1,419 | 1,430 | 1,414 | 1,414 | 3,100 | 1,414 |
| 2007-01-04 | 1,420 | 1,439 | 1,420 | 1,439 | 1,000 | 1,439 |
分割・併合履歴 ： [1999-12-27]1株→1.15株 [1997-12-25]1株→1.18株 [1995-12-26]1株→1.25株 [1990-12-25]1株→1.3株
