6947 (株)図研 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 | 1,161 | 1,179 | 1,160 | 1,160 | 12,300 | 1,160 |
| 2007-12-27 | 1,191 | 1,191 | 1,178 | 1,181 | 20,900 | 1,181 |
| 2007-12-26 | 1,156 | 1,192 | 1,156 | 1,190 | 46,300 | 1,190 |
| 2007-12-25 | 1,149 | 1,180 | 1,146 | 1,168 | 49,200 | 1,168 |
| 2007-12-21 | 1,143 | 1,170 | 1,134 | 1,169 | 65,300 | 1,169 |
| 2007-12-20 | 1,170 | 1,170 | 1,148 | 1,155 | 56,200 | 1,155 |
| 2007-12-19 | 1,185 | 1,197 | 1,170 | 1,172 | 69,500 | 1,172 |
| 2007-12-18 | 1,170 | 1,188 | 1,161 | 1,180 | 65,700 | 1,180 |
| 2007-12-17 | 1,175 | 1,198 | 1,170 | 1,170 | 43,200 | 1,170 |
| 2007-12-14 | 1,198 | 1,200 | 1,173 | 1,187 | 59,500 | 1,187 |
| 2007-12-13 | 1,193 | 1,197 | 1,183 | 1,183 | 40,700 | 1,183 |
| 2007-12-12 | 1,190 | 1,207 | 1,188 | 1,206 | 33,900 | 1,206 |
| 2007-12-11 | 1,194 | 1,215 | 1,188 | 1,198 | 63,500 | 1,198 |
| 2007-12-10 | 1,200 | 1,208 | 1,179 | 1,185 | 28,900 | 1,185 |
| 2007-12-07 | 1,206 | 1,209 | 1,166 | 1,194 | 40,000 | 1,194 |
| 2007-12-06 | 1,212 | 1,213 | 1,185 | 1,200 | 46,500 | 1,200 |
| 2007-12-05 | 1,197 | 1,207 | 1,186 | 1,203 | 47,400 | 1,203 |
| 2007-12-04 | 1,204 | 1,213 | 1,191 | 1,198 | 69,100 | 1,198 |
| 2007-12-03 | 1,226 | 1,226 | 1,203 | 1,204 | 27,500 | 1,204 |
| 2007-11-30 | 1,193 | 1,219 | 1,192 | 1,209 | 51,700 | 1,209 |
| 2007-11-29 | 1,215 | 1,230 | 1,198 | 1,204 | 61,200 | 1,204 |
| 2007-11-28 | 1,205 | 1,214 | 1,191 | 1,210 | 41,700 | 1,210 |
| 2007-11-27 | 1,174 | 1,225 | 1,170 | 1,207 | 113,100 | 1,207 |
| 2007-11-26 | 1,173 | 1,199 | 1,173 | 1,194 | 60,500 | 1,194 |
| 2007-11-22 | 1,157 | 1,198 | 1,126 | 1,194 | 88,300 | 1,194 |
| 2007-11-21 | 1,156 | 1,178 | 1,156 | 1,162 | 38,100 | 1,162 |
| 2007-11-20 | 1,141 | 1,178 | 1,137 | 1,168 | 57,000 | 1,168 |
| 2007-11-19 | 1,182 | 1,200 | 1,164 | 1,181 | 52,100 | 1,181 |
| 2007-11-16 | 1,175 | 1,199 | 1,170 | 1,183 | 78,800 | 1,183 |
| 2007-11-15 | 1,191 | 1,214 | 1,178 | 1,195 | 70,500 | 1,195 |
| 2007-11-14 | 1,180 | 1,193 | 1,170 | 1,191 | 79,400 | 1,191 |
| 2007-11-13 | 1,101 | 1,172 | 1,101 | 1,161 | 114,100 | 1,161 |
| 2007-11-12 | 1,144 | 1,144 | 1,100 | 1,101 | 73,800 | 1,101 |
| 2007-11-09 | 1,146 | 1,146 | 1,100 | 1,124 | 54,100 | 1,124 |
| 2007-11-08 | 1,130 | 1,147 | 1,080 | 1,126 | 72,200 | 1,126 |
| 2007-11-07 | 1,158 | 1,160 | 1,142 | 1,150 | 22,200 | 1,150 |
| 2007-11-06 | 1,152 | 1,171 | 1,152 | 1,170 | 19,400 | 1,170 |
| 2007-11-05 | 1,161 | 1,175 | 1,159 | 1,162 | 37,400 | 1,162 |
| 2007-11-02 | 1,172 | 1,183 | 1,156 | 1,173 | 18,800 | 1,173 |
| 2007-11-01 | 1,186 | 1,194 | 1,169 | 1,192 | 27,800 | 1,192 |
| 2007-10-31 | 1,181 | 1,194 | 1,166 | 1,190 | 55,900 | 1,190 |
| 2007-10-30 | 1,150 | 1,192 | 1,149 | 1,190 | 105,600 | 1,190 |
| 2007-10-29 | 1,151 | 1,163 | 1,135 | 1,150 | 89,800 | 1,150 |
| 2007-10-26 | 1,118 | 1,150 | 1,102 | 1,144 | 68,500 | 1,144 |
| 2007-10-25 | 1,119 | 1,138 | 1,103 | 1,127 | 79,700 | 1,127 |
| 2007-10-24 | 1,121 | 1,121 | 1,096 | 1,112 | 102,900 | 1,112 |
| 2007-10-23 | 1,183 | 1,190 | 1,095 | 1,110 | 126,600 | 1,110 |
| 2007-10-22 | 1,078 | 1,088 | 1,050 | 1,083 | 28,400 | 1,083 |
| 2007-10-19 | 1,113 | 1,113 | 1,081 | 1,097 | 37,900 | 1,097 |
| 2007-10-18 | 1,095 | 1,129 | 1,095 | 1,124 | 27,200 | 1,124 |
| 2007-10-17 | 1,110 | 1,130 | 1,080 | 1,107 | 33,000 | 1,107 |
| 2007-10-16 | 1,143 | 1,153 | 1,105 | 1,121 | 40,100 | 1,121 |
| 2007-10-15 | 1,126 | 1,181 | 1,126 | 1,150 | 27,200 | 1,150 |
| 2007-10-12 | 1,198 | 1,198 | 1,146 | 1,146 | 48,900 | 1,146 |
| 2007-10-11 | 1,147 | 1,160 | 1,147 | 1,158 | 24,500 | 1,158 |
| 2007-10-10 | 1,143 | 1,150 | 1,131 | 1,140 | 22,700 | 1,140 |
| 2007-10-09 | 1,120 | 1,152 | 1,120 | 1,142 | 41,300 | 1,142 |
| 2007-10-05 | 1,116 | 1,145 | 1,112 | 1,127 | 44,800 | 1,127 |
| 2007-10-04 | 1,110 | 1,135 | 1,099 | 1,116 | 35,800 | 1,116 |
| 2007-10-03 | 1,132 | 1,139 | 1,100 | 1,121 | 48,900 | 1,121 |
| 2007-10-02 | 1,127 | 1,138 | 1,114 | 1,122 | 30,200 | 1,122 |
| 2007-10-01 | 1,100 | 1,147 | 1,085 | 1,095 | 62,400 | 1,095 |
| 2007-09-28 | 1,073 | 1,095 | 1,064 | 1,095 | 52,700 | 1,095 |
| 2007-09-27 | 1,080 | 1,082 | 1,052 | 1,062 | 65,900 | 1,062 |
| 2007-09-26 | 1,051 | 1,066 | 1,046 | 1,065 | 17,800 | 1,065 |
| 2007-09-25 | 1,062 | 1,062 | 1,042 | 1,047 | 15,100 | 1,047 |
| 2007-09-21 | 1,046 | 1,047 | 1,015 | 1,032 | 51,300 | 1,032 |
| 2007-09-20 | 1,082 | 1,091 | 1,066 | 1,079 | 21,200 | 1,079 |
| 2007-09-19 | 1,082 | 1,097 | 1,065 | 1,082 | 35,400 | 1,082 |
| 2007-09-18 | 1,075 | 1,075 | 1,051 | 1,051 | 23,300 | 1,051 |
| 2007-09-14 | 1,050 | 1,070 | 1,050 | 1,055 | 47,700 | 1,055 |
| 2007-09-13 | 1,101 | 1,101 | 1,057 | 1,061 | 36,800 | 1,061 |
| 2007-09-12 | 1,110 | 1,111 | 1,090 | 1,093 | 22,800 | 1,093 |
| 2007-09-11 | 1,081 | 1,129 | 1,055 | 1,111 | 39,800 | 1,111 |
| 2007-09-10 | 1,060 | 1,100 | 1,060 | 1,097 | 29,500 | 1,097 |
| 2007-09-07 | 1,107 | 1,108 | 1,082 | 1,094 | 24,100 | 1,094 |
| 2007-09-06 | 1,100 | 1,117 | 1,070 | 1,101 | 39,600 | 1,101 |
| 2007-09-05 | 1,141 | 1,161 | 1,122 | 1,137 | 44,200 | 1,137 |
| 2007-09-04 | 1,133 | 1,167 | 1,133 | 1,161 | 17,900 | 1,161 |
| 2007-09-03 | 1,177 | 1,177 | 1,140 | 1,167 | 20,300 | 1,167 |
| 2007-08-31 | 1,115 | 1,157 | 1,115 | 1,157 | 29,400 | 1,157 |
| 2007-08-30 | 1,119 | 1,131 | 1,090 | 1,127 | 24,200 | 1,127 |
| 2007-08-29 | 1,113 | 1,123 | 1,106 | 1,119 | 15,700 | 1,119 |
| 2007-08-28 | 1,122 | 1,142 | 1,122 | 1,140 | 24,600 | 1,140 |
| 2007-08-27 | 1,149 | 1,163 | 1,129 | 1,132 | 45,800 | 1,132 |
| 2007-08-24 | 1,134 | 1,137 | 1,117 | 1,132 | 54,100 | 1,132 |
| 2007-08-23 | 1,125 | 1,142 | 1,106 | 1,115 | 81,000 | 1,115 |
| 2007-08-22 | 1,080 | 1,100 | 1,071 | 1,084 | 29,000 | 1,084 |
| 2007-08-21 | 1,067 | 1,108 | 1,067 | 1,082 | 60,100 | 1,082 |
| 2007-08-20 | 1,101 | 1,104 | 1,065 | 1,066 | 32,600 | 1,066 |
| 2007-08-17 | 1,105 | 1,106 | 1,055 | 1,061 | 39,800 | 1,061 |
| 2007-08-16 | 1,118 | 1,119 | 1,093 | 1,108 | 51,400 | 1,108 |
| 2007-08-15 | 1,153 | 1,162 | 1,127 | 1,129 | 33,300 | 1,129 |
| 2007-08-14 | 1,160 | 1,160 | 1,151 | 1,158 | 24,100 | 1,158 |
| 2007-08-13 | 1,179 | 1,191 | 1,153 | 1,176 | 34,100 | 1,176 |
| 2007-08-10 | 1,180 | 1,198 | 1,160 | 1,179 | 58,900 | 1,179 |
| 2007-08-09 | 1,169 | 1,228 | 1,169 | 1,196 | 114,200 | 1,196 |
| 2007-08-08 | 1,157 | 1,165 | 1,150 | 1,164 | 30,000 | 1,164 |
| 2007-08-07 | 1,179 | 1,187 | 1,150 | 1,177 | 37,900 | 1,177 |
| 2007-08-06 | 1,154 | 1,198 | 1,154 | 1,193 | 23,900 | 1,193 |
| 2007-08-03 | 1,199 | 1,208 | 1,183 | 1,194 | 26,000 | 1,194 |
| 2007-08-02 | 1,219 | 1,219 | 1,192 | 1,208 | 31,200 | 1,208 |
| 2007-08-01 | 1,217 | 1,227 | 1,196 | 1,205 | 28,300 | 1,205 |
| 2007-07-31 | 1,241 | 1,241 | 1,220 | 1,237 | 31,000 | 1,237 |
| 2007-07-30 | 1,193 | 1,240 | 1,185 | 1,240 | 36,100 | 1,240 |
| 2007-07-27 | 1,229 | 1,243 | 1,227 | 1,233 | 43,200 | 1,233 |
| 2007-07-26 | 1,250 | 1,258 | 1,245 | 1,249 | 41,600 | 1,249 |
| 2007-07-25 | 1,250 | 1,258 | 1,245 | 1,251 | 36,500 | 1,251 |
| 2007-07-24 | 1,251 | 1,258 | 1,249 | 1,256 | 35,400 | 1,256 |
| 2007-07-23 | 1,254 | 1,257 | 1,248 | 1,250 | 26,800 | 1,250 |
| 2007-07-20 | 1,261 | 1,273 | 1,261 | 1,266 | 34,800 | 1,266 |
| 2007-07-19 | 1,260 | 1,273 | 1,259 | 1,271 | 36,200 | 1,271 |
| 2007-07-18 | 1,278 | 1,278 | 1,251 | 1,257 | 51,400 | 1,257 |
| 2007-07-17 | 1,245 | 1,269 | 1,243 | 1,269 | 77,600 | 1,269 |
| 2007-07-13 | 1,238 | 1,242 | 1,225 | 1,234 | 48,800 | 1,234 |
| 2007-07-12 | 1,242 | 1,245 | 1,220 | 1,233 | 35,600 | 1,233 |
| 2007-07-11 | 1,232 | 1,242 | 1,223 | 1,235 | 44,800 | 1,235 |
| 2007-07-10 | 1,233 | 1,245 | 1,227 | 1,232 | 16,800 | 1,232 |
| 2007-07-09 | 1,230 | 1,245 | 1,230 | 1,238 | 22,800 | 1,238 |
| 2007-07-06 | 1,229 | 1,240 | 1,225 | 1,229 | 20,300 | 1,229 |
| 2007-07-05 | 1,226 | 1,244 | 1,226 | 1,238 | 24,500 | 1,238 |
| 2007-07-04 | 1,245 | 1,245 | 1,220 | 1,233 | 21,800 | 1,233 |
| 2007-07-03 | 1,236 | 1,243 | 1,226 | 1,243 | 19,100 | 1,243 |
| 2007-07-02 | 1,243 | 1,257 | 1,225 | 1,243 | 52,200 | 1,243 |
| 2007-06-29 | 1,257 | 1,258 | 1,234 | 1,250 | 74,700 | 1,250 |
| 2007-06-28 | 1,228 | 1,258 | 1,218 | 1,258 | 55,700 | 1,258 |
| 2007-06-27 | 1,225 | 1,239 | 1,200 | 1,225 | 47,000 | 1,225 |
| 2007-06-26 | 1,240 | 1,246 | 1,232 | 1,240 | 85,400 | 1,240 |
| 2007-06-25 | 1,256 | 1,279 | 1,237 | 1,257 | 79,100 | 1,257 |
| 2007-06-22 | 1,265 | 1,273 | 1,245 | 1,265 | 50,600 | 1,265 |
| 2007-06-21 | 1,279 | 1,280 | 1,265 | 1,276 | 68,600 | 1,276 |
| 2007-06-20 | 1,253 | 1,285 | 1,243 | 1,280 | 87,300 | 1,280 |
| 2007-06-19 | 1,253 | 1,259 | 1,237 | 1,251 | 61,300 | 1,251 |
| 2007-06-18 | 1,251 | 1,259 | 1,244 | 1,253 | 86,400 | 1,253 |
| 2007-06-15 | 1,226 | 1,257 | 1,210 | 1,252 | 143,600 | 1,252 |
| 2007-06-14 | 1,179 | 1,213 | 1,179 | 1,210 | 93,200 | 1,210 |
| 2007-06-13 | 1,155 | 1,189 | 1,155 | 1,184 | 86,700 | 1,184 |
| 2007-06-12 | 1,168 | 1,173 | 1,159 | 1,170 | 51,300 | 1,170 |
| 2007-06-11 | 1,161 | 1,175 | 1,157 | 1,167 | 56,600 | 1,167 |
| 2007-06-08 | 1,160 | 1,167 | 1,145 | 1,158 | 53,300 | 1,158 |
| 2007-06-07 | 1,171 | 1,185 | 1,165 | 1,167 | 86,200 | 1,167 |
| 2007-06-06 | 1,174 | 1,174 | 1,152 | 1,161 | 15,700 | 1,161 |
| 2007-06-05 | 1,164 | 1,171 | 1,158 | 1,168 | 31,000 | 1,168 |
| 2007-06-04 | 1,174 | 1,178 | 1,160 | 1,168 | 25,700 | 1,168 |
| 2007-06-01 | 1,165 | 1,176 | 1,160 | 1,170 | 33,400 | 1,170 |
| 2007-05-31 | 1,152 | 1,161 | 1,151 | 1,157 | 33,100 | 1,157 |
| 2007-05-30 | 1,149 | 1,160 | 1,142 | 1,154 | 123,000 | 1,154 |
| 2007-05-29 | 1,134 | 1,149 | 1,128 | 1,140 | 32,700 | 1,140 |
| 2007-05-28 | 1,132 | 1,148 | 1,123 | 1,141 | 63,900 | 1,141 |
| 2007-05-25 | 1,149 | 1,160 | 1,117 | 1,134 | 84,700 | 1,134 |
| 2007-05-24 | 1,160 | 1,163 | 1,155 | 1,160 | 151,300 | 1,160 |
| 2007-05-23 | 1,155 | 1,164 | 1,155 | 1,160 | 156,700 | 1,160 |
| 2007-05-22 | 1,130 | 1,153 | 1,130 | 1,153 | 63,600 | 1,153 |
| 2007-05-21 | 1,139 | 1,149 | 1,101 | 1,145 | 83,200 | 1,145 |
| 2007-05-18 | 1,150 | 1,151 | 1,134 | 1,142 | 61,900 | 1,142 |
| 2007-05-17 | 1,155 | 1,155 | 1,145 | 1,150 | 81,900 | 1,150 |
| 2007-05-16 | 1,151 | 1,151 | 1,131 | 1,150 | 41,700 | 1,150 |
| 2007-05-15 | 1,134 | 1,159 | 1,119 | 1,156 | 67,800 | 1,156 |
| 2007-05-14 | 1,150 | 1,153 | 1,132 | 1,149 | 44,100 | 1,149 |
| 2007-05-11 | 1,145 | 1,145 | 1,128 | 1,145 | 37,100 | 1,145 |
| 2007-05-10 | 1,150 | 1,157 | 1,140 | 1,147 | 47,900 | 1,147 |
| 2007-05-09 | 1,168 | 1,168 | 1,153 | 1,159 | 43,100 | 1,159 |
| 2007-05-08 | 1,168 | 1,168 | 1,156 | 1,163 | 45,200 | 1,163 |
| 2007-05-07 | 1,145 | 1,164 | 1,143 | 1,163 | 89,500 | 1,163 |
| 2007-05-02 | 1,142 | 1,159 | 1,134 | 1,153 | 46,100 | 1,153 |
| 2007-05-01 | 1,111 | 1,148 | 1,111 | 1,142 | 82,600 | 1,142 |
| 2007-04-27 | 1,100 | 1,114 | 1,099 | 1,111 | 53,100 | 1,111 |
| 2007-04-26 | 1,100 | 1,106 | 1,100 | 1,101 | 60,400 | 1,101 |
| 2007-04-25 | 1,062 | 1,124 | 1,062 | 1,104 | 73,800 | 1,104 |
| 2007-04-24 | 1,065 | 1,077 | 1,052 | 1,077 | 46,900 | 1,077 |
| 2007-04-23 | 1,087 | 1,096 | 1,079 | 1,085 | 47,700 | 1,085 |
| 2007-04-20 | 1,091 | 1,102 | 1,086 | 1,093 | 48,100 | 1,093 |
| 2007-04-19 | 1,119 | 1,124 | 1,086 | 1,100 | 71,400 | 1,100 |
| 2007-04-18 | 1,122 | 1,134 | 1,110 | 1,132 | 38,000 | 1,132 |
| 2007-04-17 | 1,121 | 1,139 | 1,105 | 1,120 | 49,000 | 1,120 |
| 2007-04-16 | 1,113 | 1,134 | 1,113 | 1,121 | 38,500 | 1,121 |
| 2007-04-13 | 1,126 | 1,126 | 1,110 | 1,112 | 25,000 | 1,112 |
| 2007-04-12 | 1,123 | 1,132 | 1,122 | 1,129 | 28,300 | 1,129 |
| 2007-04-11 | 1,130 | 1,140 | 1,130 | 1,134 | 38,600 | 1,134 |
| 2007-04-10 | 1,133 | 1,135 | 1,126 | 1,129 | 25,200 | 1,129 |
| 2007-04-09 | 1,116 | 1,128 | 1,115 | 1,128 | 33,800 | 1,128 |
| 2007-04-06 | 1,119 | 1,129 | 1,103 | 1,116 | 26,100 | 1,116 |
| 2007-04-05 | 1,117 | 1,126 | 1,107 | 1,112 | 29,900 | 1,112 |
| 2007-04-04 | 1,094 | 1,120 | 1,093 | 1,116 | 47,200 | 1,116 |
| 2007-04-03 | 1,082 | 1,102 | 1,082 | 1,094 | 43,800 | 1,094 |
| 2007-04-02 | 1,100 | 1,108 | 1,082 | 1,082 | 40,400 | 1,082 |
| 2007-03-30 | 1,109 | 1,109 | 1,085 | 1,094 | 16,700 | 1,094 |
| 2007-03-29 | 1,078 | 1,093 | 1,073 | 1,089 | 18,200 | 1,089 |
| 2007-03-28 | 1,083 | 1,099 | 1,083 | 1,094 | 28,200 | 1,094 |
| 2007-03-27 | 1,106 | 1,109 | 1,090 | 1,096 | 37,400 | 1,096 |
| 2007-03-26 | 1,107 | 1,119 | 1,100 | 1,116 | 40,100 | 1,116 |
| 2007-03-23 | 1,124 | 1,130 | 1,114 | 1,124 | 35,600 | 1,124 |
| 2007-03-22 | 1,122 | 1,139 | 1,121 | 1,132 | 30,300 | 1,132 |
| 2007-03-20 | 1,130 | 1,138 | 1,115 | 1,124 | 27,100 | 1,124 |
| 2007-03-19 | 1,131 | 1,139 | 1,123 | 1,128 | 32,000 | 1,128 |
| 2007-03-16 | 1,114 | 1,131 | 1,100 | 1,129 | 68,500 | 1,129 |
| 2007-03-15 | 1,085 | 1,112 | 1,080 | 1,107 | 61,600 | 1,107 |
| 2007-03-14 | 1,100 | 1,102 | 1,080 | 1,085 | 33,200 | 1,085 |
| 2007-03-13 | 1,113 | 1,113 | 1,101 | 1,101 | 21,000 | 1,101 |
| 2007-03-12 | 1,104 | 1,134 | 1,104 | 1,112 | 33,500 | 1,112 |
| 2007-03-09 | 1,111 | 1,114 | 1,093 | 1,107 | 84,600 | 1,107 |
| 2007-03-08 | 1,097 | 1,110 | 1,089 | 1,110 | 27,800 | 1,110 |
| 2007-03-07 | 1,110 | 1,110 | 1,087 | 1,088 | 36,500 | 1,088 |
| 2007-03-06 | 1,071 | 1,091 | 1,070 | 1,090 | 31,600 | 1,090 |
| 2007-03-05 | 1,091 | 1,100 | 1,065 | 1,071 | 62,900 | 1,071 |
| 2007-03-02 | 1,129 | 1,129 | 1,105 | 1,106 | 26,600 | 1,106 |
| 2007-03-01 | 1,104 | 1,133 | 1,103 | 1,121 | 65,100 | 1,121 |
| 2007-02-28 | 1,069 | 1,112 | 1,068 | 1,104 | 60,600 | 1,104 |
| 2007-02-27 | 1,156 | 1,160 | 1,138 | 1,149 | 38,800 | 1,149 |
| 2007-02-26 | 1,169 | 1,170 | 1,156 | 1,160 | 34,400 | 1,160 |
| 2007-02-23 | 1,154 | 1,163 | 1,149 | 1,161 | 51,000 | 1,161 |
| 2007-02-22 | 1,157 | 1,159 | 1,147 | 1,153 | 38,600 | 1,153 |
| 2007-02-21 | 1,150 | 1,160 | 1,150 | 1,154 | 26,400 | 1,154 |
| 2007-02-20 | 1,150 | 1,156 | 1,144 | 1,151 | 16,700 | 1,151 |
| 2007-02-19 | 1,145 | 1,160 | 1,140 | 1,146 | 22,800 | 1,146 |
| 2007-02-16 | 1,145 | 1,149 | 1,140 | 1,145 | 21,000 | 1,145 |
| 2007-02-15 | 1,143 | 1,152 | 1,137 | 1,146 | 30,600 | 1,146 |
| 2007-02-14 | 1,137 | 1,146 | 1,136 | 1,141 | 36,600 | 1,141 |
| 2007-02-13 | 1,131 | 1,144 | 1,131 | 1,135 | 29,600 | 1,135 |
| 2007-02-09 | 1,131 | 1,139 | 1,123 | 1,136 | 32,400 | 1,136 |
| 2007-02-08 | 1,138 | 1,147 | 1,130 | 1,130 | 23,400 | 1,130 |
| 2007-02-07 | 1,145 | 1,169 | 1,132 | 1,133 | 76,900 | 1,133 |
| 2007-02-06 | 1,116 | 1,140 | 1,116 | 1,135 | 39,300 | 1,135 |
| 2007-02-05 | 1,128 | 1,131 | 1,114 | 1,120 | 42,800 | 1,120 |
| 2007-02-02 | 1,135 | 1,143 | 1,127 | 1,130 | 49,900 | 1,130 |
| 2007-02-01 | 1,127 | 1,138 | 1,121 | 1,134 | 31,700 | 1,134 |
| 2007-01-31 | 1,140 | 1,142 | 1,116 | 1,126 | 71,300 | 1,126 |
| 2007-01-30 | 1,145 | 1,154 | 1,136 | 1,141 | 34,900 | 1,141 |
| 2007-01-29 | 1,156 | 1,159 | 1,150 | 1,153 | 36,600 | 1,153 |
| 2007-01-26 | 1,152 | 1,159 | 1,150 | 1,155 | 37,500 | 1,155 |
| 2007-01-25 | 1,156 | 1,163 | 1,155 | 1,157 | 54,500 | 1,157 |
| 2007-01-24 | 1,182 | 1,185 | 1,170 | 1,175 | 52,100 | 1,175 |
| 2007-01-23 | 1,155 | 1,168 | 1,155 | 1,162 | 32,200 | 1,162 |
| 2007-01-22 | 1,165 | 1,170 | 1,141 | 1,168 | 49,700 | 1,168 |
| 2007-01-19 | 1,170 | 1,172 | 1,155 | 1,162 | 41,700 | 1,162 |
| 2007-01-18 | 1,171 | 1,178 | 1,161 | 1,168 | 24,400 | 1,168 |
| 2007-01-17 | 1,175 | 1,179 | 1,155 | 1,171 | 25,700 | 1,171 |
| 2007-01-16 | 1,184 | 1,185 | 1,165 | 1,181 | 16,100 | 1,181 |
| 2007-01-15 | 1,179 | 1,188 | 1,169 | 1,185 | 30,700 | 1,185 |
| 2007-01-12 | 1,172 | 1,184 | 1,165 | 1,179 | 65,300 | 1,179 |
| 2007-01-11 | 1,163 | 1,174 | 1,157 | 1,163 | 34,800 | 1,163 |
| 2007-01-10 | 1,184 | 1,184 | 1,150 | 1,163 | 37,200 | 1,163 |
| 2007-01-09 | 1,179 | 1,192 | 1,176 | 1,189 | 33,300 | 1,189 |
| 2007-01-05 | 1,194 | 1,199 | 1,178 | 1,179 | 46,900 | 1,179 |
| 2007-01-04 | 1,178 | 1,194 | 1,169 | 1,193 | 41,200 | 1,193 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-10-28]1株→1.5株 [1990-10-26]1株→1.5株 [1987-10-28]1株→1.1株
