7309 (株)シマノ 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 | 4,140 | 4,140 | 4,020 | 4,030 | 21,900 | 4,030 |
| 2007-12-27 | 4,190 | 4,190 | 4,150 | 4,160 | 3,600 | 4,160 |
| 2007-12-26 | 4,150 | 4,220 | 4,140 | 4,200 | 7,800 | 4,200 |
| 2007-12-25 | 4,080 | 4,140 | 4,080 | 4,110 | 13,400 | 4,110 |
| 2007-12-21 | 4,110 | 4,110 | 3,990 | 4,100 | 24,500 | 4,100 |
| 2007-12-20 | 4,170 | 4,180 | 4,120 | 4,140 | 12,400 | 4,140 |
| 2007-12-19 | 4,040 | 4,120 | 4,040 | 4,070 | 10,500 | 4,070 |
| 2007-12-18 | 4,050 | 4,110 | 4,000 | 4,080 | 7,300 | 4,080 |
| 2007-12-17 | 4,070 | 4,180 | 4,070 | 4,100 | 17,700 | 4,100 |
| 2007-12-14 | 3,960 | 4,060 | 3,960 | 4,030 | 87,200 | 4,030 |
| 2007-12-13 | 4,030 | 4,050 | 3,980 | 3,980 | 31,500 | 3,980 |
| 2007-12-12 | 3,930 | 4,090 | 3,930 | 4,080 | 29,800 | 4,080 |
| 2007-12-11 | 3,930 | 3,990 | 3,900 | 3,980 | 19,500 | 3,980 |
| 2007-12-10 | 4,100 | 4,100 | 3,870 | 3,920 | 26,500 | 3,920 |
| 2007-12-07 | 4,100 | 4,140 | 4,080 | 4,090 | 17,000 | 4,090 |
| 2007-12-06 | 4,260 | 4,260 | 4,100 | 4,120 | 19,200 | 4,120 |
| 2007-12-05 | 4,180 | 4,260 | 4,180 | 4,250 | 13,600 | 4,250 |
| 2007-12-04 | 4,180 | 4,300 | 4,180 | 4,230 | 9,800 | 4,230 |
| 2007-12-03 | 4,300 | 4,310 | 4,210 | 4,220 | 10,700 | 4,220 |
| 2007-11-30 | 3,990 | 4,140 | 3,960 | 4,140 | 47,100 | 4,140 |
| 2007-11-29 | 3,930 | 3,930 | 3,820 | 3,890 | 37,300 | 3,890 |
| 2007-11-28 | 4,090 | 4,090 | 3,850 | 3,910 | 12,100 | 3,910 |
| 2007-11-27 | 3,940 | 4,190 | 3,930 | 4,140 | 18,200 | 4,140 |
| 2007-11-26 | 4,120 | 4,120 | 3,990 | 4,030 | 14,200 | 4,030 |
| 2007-11-22 | 4,070 | 4,190 | 4,070 | 4,100 | 16,600 | 4,100 |
| 2007-11-21 | 4,290 | 4,310 | 4,040 | 4,070 | 3,500 | 4,070 |
| 2007-11-20 | 4,040 | 4,100 | 3,950 | 4,090 | 3,300 | 4,090 |
| 2007-11-19 | 4,170 | 4,180 | 4,070 | 4,090 | 5,000 | 4,090 |
| 2007-11-16 | 4,210 | 4,210 | 4,090 | 4,130 | 6,100 | 4,130 |
| 2007-11-15 | 4,200 | 4,280 | 4,200 | 4,240 | 8,800 | 4,240 |
| 2007-11-14 | 4,030 | 4,150 | 4,010 | 4,050 | 16,300 | 4,050 |
| 2007-11-13 | 3,720 | 3,860 | 3,720 | 3,780 | 3,800 | 3,780 |
| 2007-11-12 | 3,760 | 3,770 | 3,700 | 3,730 | 8,400 | 3,730 |
| 2007-11-09 | 3,850 | 3,870 | 3,840 | 3,860 | 24,400 | 3,860 |
| 2007-11-08 | 3,920 | 3,920 | 3,760 | 3,770 | 15,600 | 3,770 |
| 2007-11-07 | 4,000 | 4,000 | 3,960 | 3,970 | 4,400 | 3,970 |
| 2007-11-06 | 3,920 | 3,990 | 3,910 | 3,970 | 9,300 | 3,970 |
| 2007-11-05 | 4,050 | 4,050 | 3,950 | 3,950 | 2,500 | 3,950 |
| 2007-11-02 | 4,000 | 4,050 | 3,990 | 4,000 | 12,300 | 4,000 |
| 2007-11-01 | 4,180 | 4,270 | 4,180 | 4,200 | 11,100 | 4,200 |
| 2007-10-31 | 4,200 | 4,200 | 4,150 | 4,200 | 10,100 | 4,200 |
| 2007-10-30 | 4,160 | 4,220 | 4,160 | 4,160 | 8,200 | 4,160 |
| 2007-10-29 | 4,150 | 4,260 | 4,150 | 4,240 | 15,800 | 4,240 |
| 2007-10-26 | 4,150 | 4,200 | 4,110 | 4,200 | 3,100 | 4,200 |
| 2007-10-25 | 4,100 | 4,130 | 4,090 | 4,110 | 9,100 | 4,110 |
| 2007-10-24 | 4,030 | 4,120 | 4,030 | 4,120 | 5,700 | 4,120 |
| 2007-10-23 | 4,100 | 4,210 | 4,080 | 4,170 | 4,100 | 4,170 |
| 2007-10-22 | 3,980 | 4,080 | 3,980 | 4,050 | 7,400 | 4,050 |
| 2007-10-19 | 4,110 | 4,130 | 4,080 | 4,080 | 10,500 | 4,080 |
| 2007-10-18 | 4,010 | 4,160 | 4,010 | 4,160 | 5,900 | 4,160 |
| 2007-10-17 | 4,070 | 4,120 | 4,000 | 4,030 | 13,000 | 4,030 |
| 2007-10-16 | 4,130 | 4,150 | 4,070 | 4,070 | 6,000 | 4,070 |
| 2007-10-15 | 4,180 | 4,190 | 4,100 | 4,130 | 13,500 | 4,130 |
| 2007-10-12 | 4,290 | 4,290 | 4,230 | 4,230 | 6,100 | 4,230 |
| 2007-10-11 | 4,200 | 4,300 | 4,200 | 4,290 | 21,400 | 4,290 |
| 2007-10-10 | 4,060 | 4,170 | 4,040 | 4,130 | 8,300 | 4,130 |
| 2007-10-09 | 4,000 | 4,060 | 4,000 | 4,010 | 2,400 | 4,010 |
| 2007-10-05 | 3,970 | 4,000 | 3,930 | 3,940 | 21,400 | 3,940 |
| 2007-10-04 | 3,960 | 3,980 | 3,950 | 3,960 | 4,800 | 3,960 |
| 2007-10-03 | 4,040 | 4,040 | 3,950 | 3,990 | 15,200 | 3,990 |
| 2007-10-02 | 4,000 | 4,030 | 3,990 | 4,020 | 11,600 | 4,020 |
| 2007-10-01 | 4,000 | 4,000 | 3,940 | 3,980 | 4,600 | 3,980 |
| 2007-09-28 | 3,980 | 4,000 | 3,940 | 4,000 | 29,500 | 4,000 |
| 2007-09-27 | 3,950 | 3,970 | 3,910 | 3,970 | 31,000 | 3,970 |
| 2007-09-26 | 3,900 | 3,910 | 3,880 | 3,900 | 9,300 | 3,900 |
| 2007-09-25 | 3,880 | 3,880 | 3,790 | 3,800 | 4,000 | 3,800 |
| 2007-09-21 | 3,800 | 3,850 | 3,790 | 3,830 | 3,900 | 3,830 |
| 2007-09-20 | 3,890 | 3,890 | 3,810 | 3,850 | 5,800 | 3,850 |
| 2007-09-19 | 3,710 | 3,900 | 3,710 | 3,900 | 21,900 | 3,900 |
| 2007-09-18 | 3,750 | 3,750 | 3,640 | 3,690 | 5,100 | 3,690 |
| 2007-09-14 | 3,700 | 3,770 | 3,700 | 3,760 | 109,500 | 3,760 |
| 2007-09-13 | 3,740 | 3,740 | 3,680 | 3,700 | 5,400 | 3,700 |
| 2007-09-12 | 3,780 | 3,780 | 3,710 | 3,710 | 7,900 | 3,710 |
| 2007-09-11 | 3,700 | 3,740 | 3,700 | 3,730 | 5,600 | 3,730 |
| 2007-09-10 | 3,670 | 3,670 | 3,620 | 3,650 | 4,100 | 3,650 |
| 2007-09-07 | 3,590 | 3,700 | 3,590 | 3,700 | 3,800 | 3,700 |
| 2007-09-06 | 3,570 | 3,600 | 3,540 | 3,600 | 3,800 | 3,600 |
| 2007-09-05 | 3,700 | 3,700 | 3,560 | 3,580 | 4,300 | 3,580 |
| 2007-09-04 | 3,680 | 3,720 | 3,680 | 3,680 | 6,300 | 3,680 |
| 2007-09-03 | 3,720 | 3,720 | 3,650 | 3,690 | 4,700 | 3,690 |
| 2007-08-31 | 3,740 | 3,740 | 3,670 | 3,720 | 19,800 | 3,720 |
| 2007-08-30 | 3,700 | 3,700 | 3,590 | 3,690 | 9,300 | 3,690 |
| 2007-08-29 | 3,680 | 3,680 | 3,540 | 3,680 | 11,600 | 3,680 |
| 2007-08-28 | 3,710 | 3,740 | 3,680 | 3,700 | 3,300 | 3,700 |
| 2007-08-27 | 3,840 | 3,840 | 3,700 | 3,730 | 11,000 | 3,730 |
| 2007-08-24 | 3,900 | 3,900 | 3,820 | 3,840 | 7,800 | 3,840 |
| 2007-08-23 | 3,890 | 3,990 | 3,870 | 3,920 | 9,800 | 3,920 |
| 2007-08-22 | 3,910 | 3,950 | 3,790 | 3,840 | 25,700 | 3,840 |
| 2007-08-21 | 3,760 | 3,870 | 3,740 | 3,810 | 8,500 | 3,810 |
| 2007-08-20 | 3,580 | 3,760 | 3,470 | 3,670 | 26,500 | 3,670 |
| 2007-08-17 | 3,710 | 3,710 | 3,500 | 3,530 | 16,600 | 3,530 |
| 2007-08-16 | 3,700 | 3,750 | 3,620 | 3,720 | 14,400 | 3,720 |
| 2007-08-15 | 3,860 | 3,910 | 3,820 | 3,830 | 5,000 | 3,830 |
| 2007-08-14 | 3,970 | 4,000 | 3,970 | 3,990 | 5,700 | 3,990 |
| 2007-08-13 | 3,850 | 3,950 | 3,810 | 3,930 | 6,000 | 3,930 |
| 2007-08-10 | 3,880 | 3,930 | 3,860 | 3,900 | 6,400 | 3,900 |
| 2007-08-09 | 3,980 | 4,000 | 3,830 | 3,880 | 19,600 | 3,880 |
| 2007-08-08 | 3,890 | 3,970 | 3,890 | 3,950 | 3,000 | 3,950 |
| 2007-08-07 | 3,950 | 3,950 | 3,830 | 3,850 | 5,600 | 3,850 |
| 2007-08-06 | 3,760 | 3,960 | 3,760 | 3,950 | 8,900 | 3,950 |
| 2007-08-03 | 3,880 | 3,880 | 3,760 | 3,810 | 9,900 | 3,810 |
| 2007-08-02 | 3,920 | 3,920 | 3,850 | 3,890 | 25,800 | 3,890 |
| 2007-08-01 | 3,770 | 3,880 | 3,750 | 3,770 | 20,900 | 3,770 |
| 2007-07-31 | 3,820 | 3,830 | 3,800 | 3,820 | 20,400 | 3,820 |
| 2007-07-30 | 3,770 | 3,770 | 3,670 | 3,670 | 34,600 | 3,670 |
| 2007-07-27 | 3,900 | 3,930 | 3,860 | 3,930 | 11,800 | 3,930 |
| 2007-07-26 | 4,020 | 4,050 | 4,000 | 4,000 | 5,600 | 4,000 |
| 2007-07-25 | 4,000 | 4,030 | 3,980 | 4,020 | 11,700 | 4,020 |
| 2007-07-24 | 4,010 | 4,060 | 4,010 | 4,030 | 4,300 | 4,030 |
| 2007-07-23 | 4,060 | 4,060 | 4,020 | 4,020 | 3,200 | 4,020 |
| 2007-07-20 | 4,070 | 4,110 | 4,070 | 4,110 | 4,100 | 4,110 |
| 2007-07-19 | 4,100 | 4,120 | 4,070 | 4,100 | 4,400 | 4,100 |
| 2007-07-18 | 4,090 | 4,090 | 4,030 | 4,050 | 9,900 | 4,050 |
| 2007-07-17 | 4,200 | 4,200 | 4,100 | 4,120 | 6,200 | 4,120 |
| 2007-07-13 | 4,200 | 4,200 | 4,130 | 4,170 | 14,600 | 4,170 |
| 2007-07-12 | 4,140 | 4,200 | 4,130 | 4,190 | 21,300 | 4,190 |
| 2007-07-11 | 4,140 | 4,140 | 4,090 | 4,120 | 16,100 | 4,120 |
| 2007-07-10 | 4,220 | 4,220 | 4,160 | 4,210 | 10,700 | 4,210 |
| 2007-07-09 | 4,240 | 4,240 | 4,200 | 4,200 | 8,100 | 4,200 |
| 2007-07-06 | 4,220 | 4,220 | 4,120 | 4,140 | 12,200 | 4,140 |
| 2007-07-05 | 4,210 | 4,250 | 4,210 | 4,240 | 9,800 | 4,240 |
| 2007-07-04 | 4,250 | 4,250 | 4,180 | 4,180 | 4,200 | 4,180 |
| 2007-07-03 | 4,180 | 4,220 | 4,180 | 4,220 | 11,700 | 4,220 |
| 2007-07-02 | 4,250 | 4,280 | 4,240 | 4,260 | 7,100 | 4,260 |
| 2007-06-29 | 4,270 | 4,270 | 4,210 | 4,240 | 14,900 | 4,240 |
| 2007-06-28 | 4,170 | 4,210 | 4,170 | 4,190 | 7,800 | 4,190 |
| 2007-06-27 | 4,180 | 4,200 | 4,110 | 4,110 | 7,800 | 4,110 |
| 2007-06-26 | 4,260 | 4,260 | 4,160 | 4,170 | 9,600 | 4,170 |
| 2007-06-25 | 4,270 | 4,270 | 4,210 | 4,210 | 7,100 | 4,210 |
| 2007-06-22 | 4,260 | 4,280 | 4,180 | 4,270 | 4,800 | 4,270 |
| 2007-06-21 | 4,280 | 4,340 | 4,240 | 4,260 | 19,600 | 4,260 |
| 2007-06-20 | 4,240 | 4,280 | 4,190 | 4,280 | 15,400 | 4,280 |
| 2007-06-19 | 4,080 | 4,200 | 4,080 | 4,190 | 10,600 | 4,190 |
| 2007-06-18 | 4,110 | 4,130 | 4,080 | 4,130 | 5,200 | 4,130 |
| 2007-06-15 | 4,070 | 4,080 | 4,060 | 4,080 | 600 | 4,080 |
| 2007-06-14 | 4,080 | 4,080 | 4,060 | 4,060 | 2,400 | 4,060 |
| 2007-06-13 | 4,010 | 4,020 | 3,970 | 4,010 | 2,200 | 4,010 |
| 2007-06-12 | 4,070 | 4,080 | 3,980 | 3,980 | 15,300 | 3,980 |
| 2007-06-11 | 4,030 | 4,050 | 4,000 | 4,050 | 5,500 | 4,050 |
| 2007-06-08 | 4,020 | 4,020 | 3,920 | 3,940 | 119,800 | 3,940 |
| 2007-06-07 | 4,030 | 4,030 | 3,990 | 4,010 | 13,200 | 4,010 |
| 2007-06-06 | 4,060 | 4,060 | 4,020 | 4,020 | 2,000 | 4,020 |
| 2007-06-05 | 4,090 | 4,090 | 4,040 | 4,070 | 11,400 | 4,070 |
| 2007-06-04 | 4,120 | 4,120 | 4,090 | 4,090 | 7,500 | 4,090 |
| 2007-06-01 | 4,100 | 4,120 | 4,090 | 4,090 | 7,200 | 4,090 |
| 2007-05-31 | 4,080 | 4,090 | 4,040 | 4,090 | 16,700 | 4,090 |
| 2007-05-30 | 4,010 | 4,080 | 4,010 | 4,030 | 11,100 | 4,030 |
| 2007-05-29 | 4,000 | 4,050 | 3,990 | 4,050 | 3,500 | 4,050 |
| 2007-05-28 | 4,000 | 4,080 | 4,000 | 4,060 | 4,000 | 4,060 |
| 2007-05-25 | 4,030 | 4,030 | 3,930 | 3,990 | 14,700 | 3,990 |
| 2007-05-24 | 4,040 | 4,070 | 4,030 | 4,040 | 6,200 | 4,040 |
| 2007-05-23 | 4,050 | 4,100 | 4,040 | 4,050 | 8,000 | 4,050 |
| 2007-05-22 | 4,030 | 4,050 | 4,000 | 4,040 | 8,600 | 4,040 |
| 2007-05-21 | 4,080 | 4,090 | 4,050 | 4,050 | 3,900 | 4,050 |
| 2007-05-18 | 4,040 | 4,090 | 4,030 | 4,030 | 9,800 | 4,030 |
| 2007-05-17 | 4,000 | 4,080 | 4,000 | 4,050 | 10,800 | 4,050 |
| 2007-05-16 | 3,970 | 4,030 | 3,970 | 4,010 | 5,700 | 4,010 |
| 2007-05-15 | 4,040 | 4,060 | 3,940 | 3,990 | 6,300 | 3,990 |
| 2007-05-14 | 4,140 | 4,140 | 4,070 | 4,090 | 9,600 | 4,090 |
| 2007-05-11 | 4,050 | 4,050 | 3,970 | 4,040 | 4,900 | 4,040 |
| 2007-05-10 | 4,080 | 4,130 | 4,030 | 4,080 | 14,800 | 4,080 |
| 2007-05-09 | 4,000 | 4,050 | 3,980 | 4,030 | 18,800 | 4,030 |
| 2007-05-08 | 3,960 | 3,960 | 3,810 | 3,850 | 2,400 | 3,850 |
| 2007-05-07 | 3,840 | 3,910 | 3,840 | 3,910 | 7,700 | 3,910 |
| 2007-05-02 | 3,830 | 3,830 | 3,770 | 3,820 | 4,600 | 3,820 |
| 2007-05-01 | 3,890 | 3,930 | 3,830 | 3,830 | 9,600 | 3,830 |
| 2007-04-27 | 3,960 | 3,970 | 3,910 | 3,940 | 24,000 | 3,940 |
| 2007-04-26 | 3,900 | 3,920 | 3,880 | 3,910 | 10,000 | 3,910 |
| 2007-04-25 | 3,860 | 3,860 | 3,760 | 3,820 | 9,100 | 3,820 |
| 2007-04-24 | 3,880 | 3,900 | 3,840 | 3,900 | 5,900 | 3,900 |
| 2007-04-23 | 3,910 | 3,910 | 3,790 | 3,790 | 7,400 | 3,790 |
| 2007-04-20 | 3,890 | 3,910 | 3,880 | 3,900 | 3,200 | 3,900 |
| 2007-04-19 | 3,930 | 3,930 | 3,870 | 3,890 | 18,100 | 3,890 |
| 2007-04-18 | 3,940 | 3,980 | 3,920 | 3,950 | 13,200 | 3,950 |
| 2007-04-17 | 4,000 | 4,000 | 3,880 | 3,910 | 11,100 | 3,910 |
| 2007-04-16 | 3,920 | 3,990 | 3,920 | 3,970 | 10,800 | 3,970 |
| 2007-04-13 | 3,920 | 3,940 | 3,880 | 3,880 | 20,700 | 3,880 |
| 2007-04-12 | 3,870 | 3,930 | 3,830 | 3,910 | 17,100 | 3,910 |
| 2007-04-11 | 3,930 | 3,930 | 3,880 | 3,890 | 4,300 | 3,890 |
| 2007-04-10 | 3,900 | 3,930 | 3,880 | 3,930 | 9,200 | 3,930 |
| 2007-04-09 | 3,820 | 3,970 | 3,820 | 3,970 | 16,100 | 3,970 |
| 2007-04-06 | 3,760 | 3,800 | 3,760 | 3,780 | 4,000 | 3,780 |
| 2007-04-05 | 3,800 | 3,800 | 3,750 | 3,760 | 7,600 | 3,760 |
| 2007-04-04 | 3,740 | 3,820 | 3,740 | 3,820 | 6,500 | 3,820 |
| 2007-04-03 | 3,710 | 3,760 | 3,700 | 3,720 | 13,200 | 3,720 |
| 2007-04-02 | 3,670 | 3,710 | 3,610 | 3,610 | 13,600 | 3,610 |
| 2007-03-30 | 3,720 | 3,730 | 3,650 | 3,650 | 14,100 | 3,650 |
| 2007-03-29 | 3,590 | 3,650 | 3,500 | 3,500 | 10,500 | 3,500 |
| 2007-03-28 | 3,660 | 3,660 | 3,570 | 3,580 | 9,400 | 3,580 |
| 2007-03-27 | 3,600 | 3,630 | 3,560 | 3,560 | 7,800 | 3,560 |
| 2007-03-26 | 3,690 | 3,690 | 3,620 | 3,640 | 5,400 | 3,640 |
| 2007-03-23 | 3,700 | 3,700 | 3,640 | 3,660 | 6,600 | 3,660 |
| 2007-03-22 | 3,690 | 3,690 | 3,630 | 3,650 | 14,400 | 3,650 |
| 2007-03-20 | 3,540 | 3,600 | 3,540 | 3,560 | 2,900 | 3,560 |
| 2007-03-19 | 3,550 | 3,580 | 3,490 | 3,500 | 15,100 | 3,500 |
| 2007-03-16 | 3,560 | 3,610 | 3,560 | 3,570 | 13,100 | 3,570 |
| 2007-03-15 | 3,570 | 3,600 | 3,550 | 3,580 | 9,600 | 3,580 |
| 2007-03-14 | 3,610 | 3,610 | 3,490 | 3,490 | 7,700 | 3,490 |
| 2007-03-13 | 3,640 | 3,640 | 3,560 | 3,560 | 7,000 | 3,560 |
| 2007-03-12 | 3,670 | 3,680 | 3,640 | 3,640 | 11,000 | 3,640 |
| 2007-03-09 | 3,600 | 3,660 | 3,600 | 3,660 | 103,400 | 3,660 |
| 2007-03-08 | 3,560 | 3,640 | 3,560 | 3,640 | 8,100 | 3,640 |
| 2007-03-07 | 3,590 | 3,690 | 3,590 | 3,650 | 21,700 | 3,650 |
| 2007-03-06 | 3,460 | 3,540 | 3,460 | 3,530 | 13,700 | 3,530 |
| 2007-03-05 | 3,600 | 3,600 | 3,500 | 3,500 | 22,800 | 3,500 |
| 2007-03-02 | 3,600 | 3,600 | 3,540 | 3,550 | 11,100 | 3,550 |
| 2007-03-01 | 3,590 | 3,600 | 3,540 | 3,580 | 19,600 | 3,580 |
| 2007-02-28 | 3,700 | 3,700 | 3,450 | 3,540 | 25,700 | 3,540 |
| 2007-02-27 | 3,710 | 3,750 | 3,710 | 3,710 | 7,200 | 3,710 |
| 2007-02-26 | 3,700 | 3,710 | 3,700 | 3,710 | 6,300 | 3,710 |
| 2007-02-23 | 3,730 | 3,730 | 3,680 | 3,700 | 6,600 | 3,700 |
| 2007-02-22 | 3,690 | 3,700 | 3,650 | 3,690 | 4,200 | 3,690 |
| 2007-02-21 | 3,550 | 3,660 | 3,550 | 3,650 | 8,500 | 3,650 |
| 2007-02-20 | 3,580 | 3,580 | 3,520 | 3,550 | 13,000 | 3,550 |
| 2007-02-19 | 3,530 | 3,660 | 3,520 | 3,610 | 17,800 | 3,610 |
| 2007-02-16 | 3,730 | 3,730 | 3,640 | 3,680 | 10,300 | 3,680 |
| 2007-02-15 | 3,710 | 3,750 | 3,620 | 3,680 | 24,500 | 3,680 |
| 2007-02-14 | 3,480 | 3,570 | 3,460 | 3,560 | 15,500 | 3,560 |
| 2007-02-13 | 3,460 | 3,480 | 3,420 | 3,440 | 8,200 | 3,440 |
| 2007-02-09 | 3,410 | 3,410 | 3,360 | 3,410 | 44,500 | 3,410 |
| 2007-02-08 | 3,480 | 3,480 | 3,420 | 3,420 | 7,000 | 3,420 |
| 2007-02-07 | 3,510 | 3,510 | 3,440 | 3,450 | 4,800 | 3,450 |
| 2007-02-06 | 3,430 | 3,510 | 3,430 | 3,480 | 6,900 | 3,480 |
| 2007-02-05 | 3,510 | 3,510 | 3,420 | 3,420 | 19,100 | 3,420 |
| 2007-02-02 | 3,530 | 3,630 | 3,510 | 3,520 | 14,700 | 3,520 |
| 2007-02-01 | 3,500 | 3,600 | 3,500 | 3,600 | 30,800 | 3,600 |
| 2007-01-31 | 3,610 | 3,610 | 3,510 | 3,510 | 13,400 | 3,510 |
| 2007-01-30 | 3,630 | 3,630 | 3,570 | 3,570 | 8,300 | 3,570 |
| 2007-01-29 | 3,570 | 3,660 | 3,570 | 3,610 | 20,700 | 3,610 |
| 2007-01-26 | 3,540 | 3,540 | 3,440 | 3,480 | 9,500 | 3,480 |
| 2007-01-25 | 3,580 | 3,600 | 3,530 | 3,530 | 8,300 | 3,530 |
| 2007-01-24 | 3,510 | 3,560 | 3,490 | 3,530 | 17,800 | 3,530 |
| 2007-01-23 | 3,440 | 3,500 | 3,440 | 3,460 | 9,300 | 3,460 |
| 2007-01-22 | 3,500 | 3,500 | 3,430 | 3,470 | 7,400 | 3,470 |
| 2007-01-19 | 3,450 | 3,490 | 3,450 | 3,470 | 6,300 | 3,470 |
| 2007-01-18 | 3,490 | 3,500 | 3,460 | 3,460 | 14,700 | 3,460 |
| 2007-01-17 | 3,550 | 3,550 | 3,470 | 3,500 | 15,700 | 3,500 |
| 2007-01-16 | 3,640 | 3,640 | 3,580 | 3,600 | 4,200 | 3,600 |
| 2007-01-15 | 3,590 | 3,660 | 3,590 | 3,640 | 9,000 | 3,640 |
| 2007-01-12 | 3,460 | 3,580 | 3,460 | 3,570 | 17,500 | 3,570 |
| 2007-01-11 | 3,480 | 3,490 | 3,460 | 3,460 | 10,500 | 3,460 |
| 2007-01-10 | 3,530 | 3,530 | 3,380 | 3,380 | 20,400 | 3,380 |
| 2007-01-09 | 3,440 | 3,530 | 3,440 | 3,520 | 7,600 | 3,520 |
| 2007-01-05 | 3,490 | 3,530 | 3,420 | 3,420 | 9,600 | 3,420 |
| 2007-01-04 | 3,490 | 3,490 | 3,450 | 3,460 | 4,800 | 3,460 |
分割・併合履歴 ： [1991-11-15]1株→1.1株 [1991-05-15]1株→1.1株 [1990-11-15]1株→1.1株 [1987-05-15]1株→1.05株
