7241 フタバ産業(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 | 3,150 | 3,150 | 3,100 | 3,130 | 66,600 | 3,130 |
| 2007-12-27 | 3,140 | 3,170 | 3,100 | 3,170 | 205,400 | 3,170 |
| 2007-12-26 | 3,150 | 3,170 | 3,120 | 3,170 | 127,200 | 3,170 |
| 2007-12-25 | 3,200 | 3,210 | 3,140 | 3,150 | 177,400 | 3,150 |
| 2007-12-21 | 3,130 | 3,170 | 3,110 | 3,160 | 202,400 | 3,160 |
| 2007-12-20 | 3,100 | 3,140 | 3,100 | 3,130 | 251,000 | 3,130 |
| 2007-12-19 | 3,120 | 3,160 | 3,100 | 3,110 | 258,600 | 3,110 |
| 2007-12-18 | 3,130 | 3,180 | 3,080 | 3,130 | 499,100 | 3,130 |
| 2007-12-17 | 3,010 | 3,180 | 2,970 | 3,130 | 677,600 | 3,130 |
| 2007-12-14 | 3,040 | 3,070 | 3,000 | 3,010 | 235,200 | 3,010 |
| 2007-12-13 | 3,050 | 3,050 | 2,975 | 2,995 | 227,200 | 2,995 |
| 2007-12-12 | 3,010 | 3,050 | 2,980 | 3,040 | 172,300 | 3,040 |
| 2007-12-11 | 3,040 | 3,060 | 2,990 | 3,020 | 220,900 | 3,020 |
| 2007-12-10 | 3,070 | 3,080 | 3,010 | 3,030 | 173,200 | 3,030 |
| 2007-12-07 | 3,050 | 3,100 | 3,040 | 3,060 | 228,600 | 3,060 |
| 2007-12-06 | 2,990 | 3,000 | 2,960 | 3,000 | 266,700 | 3,000 |
| 2007-12-05 | 2,990 | 3,020 | 2,965 | 2,985 | 324,900 | 2,985 |
| 2007-12-04 | 2,980 | 3,090 | 2,970 | 3,040 | 288,900 | 3,040 |
| 2007-12-03 | 3,060 | 3,060 | 3,010 | 3,020 | 233,000 | 3,020 |
| 2007-11-30 | 2,990 | 3,020 | 2,980 | 3,010 | 262,500 | 3,010 |
| 2007-11-29 | 3,010 | 3,060 | 2,980 | 3,010 | 323,500 | 3,010 |
| 2007-11-28 | 2,950 | 3,020 | 2,950 | 2,970 | 349,800 | 2,970 |
| 2007-11-27 | 2,935 | 3,030 | 2,885 | 3,000 | 374,800 | 3,000 |
| 2007-11-26 | 2,840 | 2,940 | 2,840 | 2,905 | 268,700 | 2,905 |
| 2007-11-22 | 2,800 | 2,925 | 2,790 | 2,880 | 495,900 | 2,880 |
| 2007-11-21 | 2,850 | 2,945 | 2,850 | 2,870 | 227,500 | 2,870 |
| 2007-11-20 | 2,840 | 2,895 | 2,800 | 2,890 | 275,800 | 2,890 |
| 2007-11-19 | 3,000 | 3,040 | 2,890 | 2,900 | 373,700 | 2,900 |
| 2007-11-16 | 3,010 | 3,040 | 2,990 | 3,000 | 120,500 | 3,000 |
| 2007-11-15 | 3,030 | 3,110 | 3,010 | 3,060 | 289,700 | 3,060 |
| 2007-11-14 | 2,925 | 3,010 | 2,880 | 2,985 | 442,000 | 2,985 |
| 2007-11-13 | 2,930 | 2,950 | 2,825 | 2,885 | 389,400 | 2,885 |
| 2007-11-12 | 3,020 | 3,030 | 2,910 | 2,940 | 392,700 | 2,940 |
| 2007-11-09 | 3,060 | 3,120 | 3,050 | 3,060 | 260,300 | 3,060 |
| 2007-11-08 | 3,100 | 3,110 | 3,020 | 3,050 | 317,000 | 3,050 |
| 2007-11-07 | 3,180 | 3,180 | 3,090 | 3,100 | 348,700 | 3,100 |
| 2007-11-06 | 3,180 | 3,230 | 3,150 | 3,170 | 238,700 | 3,170 |
| 2007-11-05 | 3,210 | 3,230 | 3,180 | 3,210 | 169,500 | 3,210 |
| 2007-11-02 | 3,250 | 3,280 | 3,230 | 3,260 | 269,800 | 3,260 |
| 2007-11-01 | 3,220 | 3,320 | 3,190 | 3,300 | 479,700 | 3,300 |
| 2007-10-31 | 3,100 | 3,220 | 3,070 | 3,220 | 386,100 | 3,220 |
| 2007-10-30 | 3,150 | 3,160 | 3,080 | 3,150 | 274,200 | 3,150 |
| 2007-10-29 | 3,110 | 3,210 | 3,100 | 3,140 | 406,000 | 3,140 |
| 2007-10-26 | 3,050 | 3,130 | 3,040 | 3,100 | 510,900 | 3,100 |
| 2007-10-25 | 3,070 | 3,140 | 3,020 | 3,040 | 543,000 | 3,040 |
| 2007-10-24 | 3,100 | 3,240 | 3,100 | 3,170 | 680,400 | 3,170 |
| 2007-10-23 | 3,130 | 3,150 | 3,080 | 3,120 | 314,700 | 3,120 |
| 2007-10-22 | 3,040 | 3,110 | 3,030 | 3,110 | 403,800 | 3,110 |
| 2007-10-19 | 3,060 | 3,110 | 3,000 | 3,090 | 611,200 | 3,090 |
| 2007-10-18 | 3,040 | 3,140 | 3,030 | 3,110 | 295,200 | 3,110 |
| 2007-10-17 | 3,090 | 3,110 | 3,010 | 3,050 | 259,900 | 3,050 |
| 2007-10-16 | 3,090 | 3,180 | 3,090 | 3,140 | 697,900 | 3,140 |
| 2007-10-15 | 3,050 | 3,150 | 3,030 | 3,130 | 744,400 | 3,130 |
| 2007-10-12 | 3,000 | 3,020 | 2,975 | 3,000 | 158,300 | 3,000 |
| 2007-10-11 | 2,970 | 3,050 | 2,965 | 3,050 | 394,700 | 3,050 |
| 2007-10-10 | 2,950 | 2,975 | 2,930 | 2,950 | 89,700 | 2,950 |
| 2007-10-09 | 2,930 | 2,975 | 2,925 | 2,950 | 270,700 | 2,950 |
| 2007-10-05 | 2,920 | 2,950 | 2,900 | 2,925 | 187,300 | 2,925 |
| 2007-10-04 | 2,920 | 2,940 | 2,885 | 2,920 | 186,800 | 2,920 |
| 2007-10-03 | 2,885 | 2,950 | 2,885 | 2,935 | 321,400 | 2,935 |
| 2007-10-02 | 2,960 | 2,965 | 2,875 | 2,915 | 301,900 | 2,915 |
| 2007-10-01 | 2,960 | 2,965 | 2,935 | 2,950 | 190,900 | 2,950 |
| 2007-09-28 | 2,915 | 2,960 | 2,885 | 2,960 | 286,500 | 2,960 |
| 2007-09-27 | 2,845 | 2,905 | 2,840 | 2,885 | 180,500 | 2,885 |
| 2007-09-26 | 2,780 | 2,835 | 2,750 | 2,825 | 224,500 | 2,825 |
| 2007-09-25 | 2,755 | 2,765 | 2,705 | 2,740 | 218,000 | 2,740 |
| 2007-09-21 | 2,735 | 2,770 | 2,720 | 2,755 | 272,300 | 2,755 |
| 2007-09-20 | 2,795 | 2,795 | 2,740 | 2,775 | 199,500 | 2,775 |
| 2007-09-19 | 2,825 | 2,835 | 2,750 | 2,775 | 446,000 | 2,775 |
| 2007-09-18 | 2,790 | 2,810 | 2,740 | 2,745 | 219,300 | 2,745 |
| 2007-09-14 | 2,805 | 2,830 | 2,795 | 2,810 | 249,100 | 2,810 |
| 2007-09-13 | 2,875 | 2,885 | 2,815 | 2,820 | 203,100 | 2,820 |
| 2007-09-12 | 2,865 | 2,900 | 2,830 | 2,855 | 280,800 | 2,855 |
| 2007-09-11 | 2,780 | 2,815 | 2,735 | 2,785 | 205,900 | 2,785 |
| 2007-09-10 | 2,855 | 2,855 | 2,790 | 2,800 | 173,700 | 2,800 |
| 2007-09-07 | 2,840 | 2,915 | 2,830 | 2,865 | 298,500 | 2,865 |
| 2007-09-06 | 2,785 | 2,805 | 2,750 | 2,800 | 403,500 | 2,800 |
| 2007-09-05 | 2,860 | 2,875 | 2,800 | 2,805 | 271,600 | 2,805 |
| 2007-09-04 | 2,885 | 2,935 | 2,880 | 2,895 | 155,800 | 2,895 |
| 2007-09-03 | 2,925 | 2,950 | 2,915 | 2,925 | 156,600 | 2,925 |
| 2007-08-31 | 2,840 | 2,925 | 2,820 | 2,925 | 221,400 | 2,925 |
| 2007-08-30 | 2,850 | 2,850 | 2,810 | 2,840 | 217,900 | 2,840 |
| 2007-08-29 | 2,730 | 2,800 | 2,730 | 2,765 | 156,200 | 2,765 |
| 2007-08-28 | 2,770 | 2,805 | 2,735 | 2,800 | 190,400 | 2,800 |
| 2007-08-27 | 2,830 | 2,850 | 2,750 | 2,785 | 256,400 | 2,785 |
| 2007-08-24 | 2,800 | 2,870 | 2,800 | 2,865 | 378,100 | 2,865 |
| 2007-08-23 | 2,720 | 2,835 | 2,705 | 2,835 | 464,400 | 2,835 |
| 2007-08-22 | 2,670 | 2,705 | 2,620 | 2,680 | 279,700 | 2,680 |
| 2007-08-21 | 2,700 | 2,785 | 2,685 | 2,750 | 320,500 | 2,750 |
| 2007-08-20 | 2,665 | 2,740 | 2,650 | 2,665 | 559,500 | 2,665 |
| 2007-08-17 | 2,790 | 2,795 | 2,515 | 2,570 | 658,100 | 2,570 |
| 2007-08-16 | 2,900 | 2,900 | 2,770 | 2,830 | 585,500 | 2,830 |
| 2007-08-15 | 2,935 | 2,950 | 2,880 | 2,900 | 349,000 | 2,900 |
| 2007-08-14 | 2,910 | 2,955 | 2,900 | 2,935 | 336,100 | 2,935 |
| 2007-08-13 | 2,865 | 2,915 | 2,830 | 2,870 | 766,800 | 2,870 |
| 2007-08-10 | 2,790 | 2,795 | 2,655 | 2,705 | 962,500 | 2,705 |
| 2007-08-09 | 2,895 | 2,920 | 2,825 | 2,865 | 788,500 | 2,865 |
| 2007-08-08 | 2,945 | 2,975 | 2,880 | 2,925 | 755,800 | 2,925 |
| 2007-08-07 | 3,000 | 3,050 | 2,985 | 3,050 | 329,300 | 3,050 |
| 2007-08-06 | 2,915 | 2,985 | 2,900 | 2,965 | 414,200 | 2,965 |
| 2007-08-03 | 2,970 | 2,975 | 2,915 | 2,925 | 322,800 | 2,925 |
| 2007-08-02 | 2,935 | 3,000 | 2,935 | 2,975 | 439,600 | 2,975 |
| 2007-08-01 | 2,985 | 2,990 | 2,915 | 2,930 | 391,200 | 2,930 |
| 2007-07-31 | 2,970 | 2,990 | 2,945 | 2,970 | 458,800 | 2,970 |
| 2007-07-30 | 3,020 | 3,030 | 2,945 | 3,010 | 461,500 | 3,010 |
| 2007-07-27 | 3,070 | 3,090 | 3,020 | 3,040 | 150,600 | 3,040 |
| 2007-07-26 | 3,120 | 3,150 | 3,100 | 3,140 | 271,400 | 3,140 |
| 2007-07-25 | 3,070 | 3,080 | 3,050 | 3,070 | 237,200 | 3,070 |
| 2007-07-24 | 3,170 | 3,180 | 3,080 | 3,120 | 335,100 | 3,120 |
| 2007-07-23 | 3,120 | 3,190 | 3,100 | 3,190 | 414,400 | 3,190 |
| 2007-07-20 | 3,090 | 3,130 | 3,080 | 3,120 | 85,700 | 3,120 |
| 2007-07-19 | 3,080 | 3,110 | 3,080 | 3,090 | 95,800 | 3,090 |
| 2007-07-18 | 3,140 | 3,170 | 3,060 | 3,100 | 324,900 | 3,100 |
| 2007-07-17 | 3,110 | 3,170 | 3,080 | 3,150 | 302,400 | 3,150 |
| 2007-07-13 | 3,120 | 3,130 | 3,080 | 3,110 | 179,900 | 3,110 |
| 2007-07-12 | 3,080 | 3,180 | 3,080 | 3,120 | 467,300 | 3,120 |
| 2007-07-11 | 3,060 | 3,120 | 3,050 | 3,100 | 302,600 | 3,100 |
| 2007-07-10 | 3,090 | 3,120 | 3,020 | 3,100 | 132,100 | 3,100 |
| 2007-07-09 | 3,100 | 3,150 | 3,070 | 3,100 | 329,800 | 3,100 |
| 2007-07-06 | 3,070 | 3,100 | 3,060 | 3,100 | 165,500 | 3,100 |
| 2007-07-05 | 3,050 | 3,120 | 3,050 | 3,100 | 234,400 | 3,100 |
| 2007-07-04 | 3,080 | 3,090 | 3,070 | 3,070 | 199,800 | 3,070 |
| 2007-07-03 | 3,050 | 3,080 | 3,050 | 3,070 | 253,400 | 3,070 |
| 2007-07-02 | 3,020 | 3,110 | 3,000 | 3,050 | 511,900 | 3,050 |
| 2007-06-29 | 2,995 | 2,995 | 2,950 | 2,980 | 562,800 | 2,980 |
| 2007-06-28 | 2,955 | 2,985 | 2,945 | 2,970 | 212,100 | 2,970 |
| 2007-06-27 | 2,995 | 3,000 | 2,945 | 2,965 | 365,200 | 2,965 |
| 2007-06-26 | 3,000 | 3,040 | 3,000 | 3,040 | 242,100 | 3,040 |
| 2007-06-25 | 3,000 | 3,060 | 3,000 | 3,050 | 286,500 | 3,050 |
| 2007-06-22 | 3,010 | 3,020 | 2,995 | 3,010 | 197,600 | 3,010 |
| 2007-06-21 | 2,975 | 3,020 | 2,970 | 2,995 | 239,700 | 2,995 |
| 2007-06-20 | 3,010 | 3,050 | 2,985 | 3,030 | 234,900 | 3,030 |
| 2007-06-19 | 3,020 | 3,030 | 2,995 | 3,020 | 194,900 | 3,020 |
| 2007-06-18 | 2,990 | 3,040 | 2,980 | 3,020 | 403,500 | 3,020 |
| 2007-06-15 | 2,895 | 2,945 | 2,885 | 2,945 | 316,900 | 2,945 |
| 2007-06-14 | 2,910 | 2,945 | 2,880 | 2,935 | 331,400 | 2,935 |
| 2007-06-13 | 2,885 | 2,890 | 2,850 | 2,870 | 265,200 | 2,870 |
| 2007-06-12 | 2,945 | 2,950 | 2,910 | 2,925 | 208,700 | 2,925 |
| 2007-06-11 | 2,935 | 2,935 | 2,900 | 2,915 | 168,800 | 2,915 |
| 2007-06-08 | 2,955 | 2,970 | 2,875 | 2,895 | 325,900 | 2,895 |
| 2007-06-07 | 2,930 | 2,960 | 2,915 | 2,955 | 288,200 | 2,955 |
| 2007-06-06 | 2,925 | 2,950 | 2,890 | 2,925 | 409,400 | 2,925 |
| 2007-06-05 | 2,860 | 2,930 | 2,820 | 2,910 | 787,900 | 2,910 |
| 2007-06-04 | 3,000 | 3,000 | 2,965 | 2,980 | 256,200 | 2,980 |
| 2007-06-01 | 2,975 | 3,000 | 2,970 | 3,000 | 528,000 | 3,000 |
| 2007-05-31 | 3,030 | 3,050 | 2,975 | 3,010 | 396,300 | 3,010 |
| 2007-05-30 | 3,040 | 3,040 | 2,965 | 2,990 | 326,800 | 2,990 |
| 2007-05-29 | 2,990 | 3,050 | 2,980 | 3,030 | 166,900 | 3,030 |
| 2007-05-28 | 2,960 | 3,010 | 2,940 | 2,955 | 334,900 | 2,955 |
| 2007-05-25 | 2,975 | 2,975 | 2,920 | 2,935 | 276,800 | 2,935 |
| 2007-05-24 | 3,000 | 3,020 | 2,940 | 2,980 | 369,400 | 2,980 |
| 2007-05-23 | 3,020 | 3,020 | 2,950 | 2,980 | 271,500 | 2,980 |
| 2007-05-22 | 2,985 | 3,040 | 2,985 | 3,020 | 181,900 | 3,020 |
| 2007-05-21 | 2,995 | 3,030 | 2,990 | 3,000 | 156,100 | 3,000 |
| 2007-05-18 | 3,050 | 3,060 | 3,010 | 3,010 | 164,200 | 3,010 |
| 2007-05-17 | 3,070 | 3,070 | 3,030 | 3,060 | 237,600 | 3,060 |
| 2007-05-16 | 3,030 | 3,090 | 3,000 | 3,070 | 797,900 | 3,070 |
| 2007-05-15 | 2,860 | 3,050 | 2,800 | 2,985 | 804,100 | 2,985 |
| 2007-05-14 | 2,865 | 2,880 | 2,855 | 2,860 | 89,500 | 2,860 |
| 2007-05-11 | 2,845 | 2,875 | 2,825 | 2,865 | 228,400 | 2,865 |
| 2007-05-10 | 2,875 | 2,885 | 2,845 | 2,850 | 180,200 | 2,850 |
| 2007-05-09 | 2,835 | 2,855 | 2,830 | 2,855 | 136,800 | 2,855 |
| 2007-05-08 | 2,855 | 2,865 | 2,835 | 2,860 | 158,200 | 2,860 |
| 2007-05-07 | 2,880 | 2,890 | 2,860 | 2,875 | 116,300 | 2,875 |
| 2007-05-02 | 2,875 | 2,885 | 2,820 | 2,855 | 172,800 | 2,855 |
| 2007-05-01 | 2,900 | 2,900 | 2,865 | 2,885 | 186,800 | 2,885 |
| 2007-04-27 | 2,905 | 2,925 | 2,865 | 2,900 | 223,200 | 2,900 |
| 2007-04-26 | 2,925 | 2,935 | 2,920 | 2,930 | 274,100 | 2,930 |
| 2007-04-25 | 2,920 | 2,940 | 2,910 | 2,920 | 184,300 | 2,920 |
| 2007-04-24 | 2,950 | 2,965 | 2,945 | 2,960 | 308,500 | 2,960 |
| 2007-04-23 | 2,915 | 2,955 | 2,915 | 2,940 | 237,600 | 2,940 |
| 2007-04-20 | 2,935 | 2,935 | 2,880 | 2,905 | 377,500 | 2,905 |
| 2007-04-19 | 2,865 | 2,910 | 2,855 | 2,905 | 343,400 | 2,905 |
| 2007-04-18 | 2,865 | 2,930 | 2,860 | 2,895 | 351,800 | 2,895 |
| 2007-04-17 | 2,875 | 2,890 | 2,820 | 2,835 | 199,000 | 2,835 |
| 2007-04-16 | 2,885 | 2,945 | 2,885 | 2,890 | 195,300 | 2,890 |
| 2007-04-13 | 2,945 | 2,945 | 2,865 | 2,880 | 134,900 | 2,880 |
| 2007-04-12 | 2,940 | 2,940 | 2,910 | 2,930 | 141,200 | 2,930 |
| 2007-04-11 | 2,950 | 2,960 | 2,915 | 2,945 | 225,800 | 2,945 |
| 2007-04-10 | 2,995 | 2,995 | 2,955 | 2,970 | 189,000 | 2,970 |
| 2007-04-09 | 2,960 | 2,990 | 2,940 | 2,985 | 264,800 | 2,985 |
| 2007-04-06 | 2,930 | 2,960 | 2,910 | 2,925 | 224,800 | 2,925 |
| 2007-04-05 | 2,935 | 2,960 | 2,910 | 2,950 | 241,100 | 2,950 |
| 2007-04-04 | 2,895 | 2,930 | 2,890 | 2,920 | 230,000 | 2,920 |
| 2007-04-03 | 2,850 | 2,890 | 2,850 | 2,870 | 223,000 | 2,870 |
| 2007-04-02 | 2,900 | 2,915 | 2,840 | 2,840 | 386,600 | 2,840 |
| 2007-03-30 | 2,845 | 2,875 | 2,835 | 2,860 | 188,600 | 2,860 |
| 2007-03-29 | 2,800 | 2,830 | 2,795 | 2,810 | 295,600 | 2,810 |
| 2007-03-28 | 2,885 | 2,890 | 2,835 | 2,835 | 418,000 | 2,835 |
| 2007-03-27 | 2,890 | 2,910 | 2,845 | 2,850 | 191,000 | 2,850 |
| 2007-03-26 | 2,905 | 2,910 | 2,865 | 2,890 | 121,700 | 2,890 |
| 2007-03-23 | 2,845 | 2,895 | 2,835 | 2,880 | 361,900 | 2,880 |
| 2007-03-22 | 2,845 | 2,855 | 2,805 | 2,805 | 423,900 | 2,805 |
| 2007-03-20 | 2,850 | 2,875 | 2,820 | 2,835 | 274,500 | 2,835 |
| 2007-03-19 | 2,780 | 2,835 | 2,780 | 2,825 | 297,000 | 2,825 |
| 2007-03-16 | 2,805 | 2,815 | 2,775 | 2,785 | 219,700 | 2,785 |
| 2007-03-15 | 2,835 | 2,840 | 2,800 | 2,830 | 249,100 | 2,830 |
| 2007-03-14 | 2,865 | 2,870 | 2,790 | 2,795 | 251,900 | 2,795 |
| 2007-03-13 | 2,850 | 2,880 | 2,845 | 2,865 | 316,200 | 2,865 |
| 2007-03-12 | 2,830 | 2,835 | 2,805 | 2,820 | 111,100 | 2,820 |
| 2007-03-09 | 2,820 | 2,840 | 2,790 | 2,795 | 233,600 | 2,795 |
| 2007-03-08 | 2,800 | 2,825 | 2,765 | 2,820 | 186,900 | 2,820 |
| 2007-03-07 | 2,790 | 2,830 | 2,755 | 2,800 | 333,000 | 2,800 |
| 2007-03-06 | 2,750 | 2,790 | 2,740 | 2,785 | 365,300 | 2,785 |
| 2007-03-05 | 2,810 | 2,815 | 2,750 | 2,755 | 292,200 | 2,755 |
| 2007-03-02 | 2,795 | 2,850 | 2,785 | 2,840 | 543,800 | 2,840 |
| 2007-03-01 | 2,830 | 2,830 | 2,775 | 2,780 | 521,500 | 2,780 |
| 2007-02-28 | 2,840 | 2,855 | 2,775 | 2,825 | 396,500 | 2,825 |
| 2007-02-27 | 2,935 | 2,980 | 2,910 | 2,915 | 353,800 | 2,915 |
| 2007-02-26 | 2,930 | 2,960 | 2,910 | 2,925 | 317,800 | 2,925 |
| 2007-02-23 | 2,975 | 2,975 | 2,895 | 2,910 | 335,500 | 2,910 |
| 2007-02-22 | 2,945 | 2,965 | 2,920 | 2,965 | 165,500 | 2,965 |
| 2007-02-21 | 2,925 | 2,950 | 2,910 | 2,920 | 290,400 | 2,920 |
| 2007-02-20 | 2,830 | 2,905 | 2,820 | 2,900 | 439,000 | 2,900 |
| 2007-02-19 | 2,825 | 2,825 | 2,775 | 2,775 | 350,300 | 2,775 |
| 2007-02-16 | 2,750 | 2,830 | 2,740 | 2,825 | 479,200 | 2,825 |
| 2007-02-15 | 2,790 | 2,800 | 2,755 | 2,760 | 422,700 | 2,760 |
| 2007-02-14 | 2,815 | 2,825 | 2,775 | 2,800 | 588,000 | 2,800 |
| 2007-02-13 | 2,840 | 2,855 | 2,800 | 2,805 | 644,700 | 2,805 |
| 2007-02-09 | 2,905 | 2,970 | 2,885 | 2,960 | 146,000 | 2,960 |
| 2007-02-08 | 2,920 | 2,955 | 2,900 | 2,910 | 104,000 | 2,910 |
| 2007-02-07 | 2,955 | 2,955 | 2,910 | 2,930 | 164,500 | 2,930 |
| 2007-02-06 | 2,905 | 2,960 | 2,905 | 2,925 | 123,700 | 2,925 |
| 2007-02-05 | 2,945 | 2,965 | 2,895 | 2,905 | 230,800 | 2,905 |
| 2007-02-02 | 2,965 | 2,990 | 2,960 | 2,985 | 179,200 | 2,985 |
| 2007-02-01 | 2,980 | 2,990 | 2,965 | 2,990 | 161,800 | 2,990 |
| 2007-01-31 | 3,030 | 3,030 | 2,955 | 2,965 | 154,500 | 2,965 |
| 2007-01-30 | 3,010 | 3,040 | 3,000 | 3,010 | 154,200 | 3,010 |
| 2007-01-29 | 2,985 | 3,010 | 2,965 | 2,995 | 120,000 | 2,995 |
| 2007-01-26 | 2,975 | 3,000 | 2,965 | 2,980 | 231,700 | 2,980 |
| 2007-01-25 | 2,995 | 3,010 | 2,970 | 2,970 | 224,100 | 2,970 |
| 2007-01-24 | 2,965 | 2,980 | 2,935 | 2,965 | 192,800 | 2,965 |
| 2007-01-23 | 2,925 | 2,950 | 2,885 | 2,940 | 248,100 | 2,940 |
| 2007-01-22 | 2,950 | 2,970 | 2,935 | 2,945 | 157,500 | 2,945 |
| 2007-01-19 | 2,990 | 2,995 | 2,950 | 2,965 | 135,700 | 2,965 |
| 2007-01-18 | 2,980 | 3,000 | 2,965 | 2,995 | 228,300 | 2,995 |
| 2007-01-17 | 2,980 | 2,995 | 2,955 | 2,980 | 195,000 | 2,980 |
| 2007-01-16 | 2,950 | 2,985 | 2,950 | 2,975 | 216,400 | 2,975 |
| 2007-01-15 | 2,970 | 3,000 | 2,960 | 2,970 | 161,700 | 2,970 |
| 2007-01-12 | 2,920 | 2,980 | 2,920 | 2,965 | 241,300 | 2,965 |
| 2007-01-11 | 2,925 | 2,960 | 2,905 | 2,945 | 223,400 | 2,945 |
| 2007-01-10 | 2,940 | 2,940 | 2,870 | 2,875 | 234,600 | 2,875 |
| 2007-01-09 | 2,900 | 2,940 | 2,870 | 2,925 | 203,800 | 2,925 |
| 2007-01-05 | 2,925 | 2,940 | 2,880 | 2,885 | 182,900 | 2,885 |
| 2007-01-04 | 2,940 | 2,940 | 2,915 | 2,925 | 62,300 | 2,925 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
