7414 小野建(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 | 1,189 | 1,194 | 1,173 | 1,177 | 55,300 | 1,177 |
| 2007-12-27 | 1,251 | 1,251 | 1,186 | 1,195 | 132,800 | 1,195 |
| 2007-12-26 | 1,240 | 1,269 | 1,217 | 1,268 | 45,600 | 1,268 |
| 2007-12-25 | 1,251 | 1,260 | 1,206 | 1,238 | 64,100 | 1,238 |
| 2007-12-21 | 1,173 | 1,211 | 1,173 | 1,211 | 49,200 | 1,211 |
| 2007-12-20 | 1,199 | 1,203 | 1,175 | 1,180 | 40,800 | 1,180 |
| 2007-12-19 | 1,208 | 1,231 | 1,192 | 1,192 | 49,600 | 1,192 |
| 2007-12-18 | 1,180 | 1,238 | 1,167 | 1,212 | 42,400 | 1,212 |
| 2007-12-17 | 1,242 | 1,244 | 1,199 | 1,203 | 94,400 | 1,203 |
| 2007-12-14 | 1,251 | 1,269 | 1,221 | 1,227 | 118,100 | 1,227 |
| 2007-12-13 | 1,300 | 1,305 | 1,245 | 1,246 | 173,600 | 1,246 |
| 2007-12-12 | 1,320 | 1,320 | 1,300 | 1,315 | 63,700 | 1,315 |
| 2007-12-11 | 1,301 | 1,329 | 1,296 | 1,314 | 75,200 | 1,314 |
| 2007-12-10 | 1,311 | 1,342 | 1,300 | 1,316 | 66,700 | 1,316 |
| 2007-12-07 | 1,288 | 1,332 | 1,269 | 1,312 | 128,100 | 1,312 |
| 2007-12-06 | 1,281 | 1,292 | 1,233 | 1,249 | 128,800 | 1,249 |
| 2007-12-05 | 1,303 | 1,318 | 1,254 | 1,275 | 94,700 | 1,275 |
| 2007-12-04 | 1,375 | 1,375 | 1,303 | 1,304 | 113,100 | 1,304 |
| 2007-12-03 | 1,336 | 1,373 | 1,336 | 1,355 | 86,100 | 1,355 |
| 2007-11-30 | 1,340 | 1,385 | 1,316 | 1,330 | 151,600 | 1,330 |
| 2007-11-29 | 1,321 | 1,365 | 1,317 | 1,360 | 73,300 | 1,360 |
| 2007-11-28 | 1,330 | 1,330 | 1,271 | 1,294 | 36,300 | 1,294 |
| 2007-11-27 | 1,284 | 1,292 | 1,252 | 1,272 | 82,600 | 1,272 |
| 2007-11-26 | 1,267 | 1,313 | 1,265 | 1,284 | 51,100 | 1,284 |
| 2007-11-22 | 1,254 | 1,281 | 1,233 | 1,253 | 74,300 | 1,253 |
| 2007-11-21 | 1,313 | 1,337 | 1,252 | 1,261 | 103,400 | 1,261 |
| 2007-11-20 | 1,346 | 1,346 | 1,236 | 1,303 | 141,600 | 1,303 |
| 2007-11-19 | 1,385 | 1,395 | 1,352 | 1,362 | 129,900 | 1,362 |
| 2007-11-16 | 1,408 | 1,417 | 1,350 | 1,351 | 160,000 | 1,351 |
| 2007-11-15 | 1,375 | 1,407 | 1,375 | 1,400 | 106,800 | 1,400 |
| 2007-11-14 | 1,368 | 1,372 | 1,337 | 1,348 | 157,400 | 1,348 |
| 2007-11-13 | 1,400 | 1,400 | 1,295 | 1,308 | 239,100 | 1,308 |
| 2007-11-12 | 1,430 | 1,430 | 1,379 | 1,382 | 121,200 | 1,382 |
| 2007-11-09 | 1,541 | 1,547 | 1,457 | 1,460 | 127,700 | 1,460 |
| 2007-11-08 | 1,600 | 1,600 | 1,543 | 1,571 | 147,100 | 1,571 |
| 2007-11-07 | 1,730 | 1,730 | 1,681 | 1,682 | 45,200 | 1,682 |
| 2007-11-06 | 1,690 | 1,740 | 1,689 | 1,716 | 72,100 | 1,716 |
| 2007-11-05 | 1,800 | 1,808 | 1,748 | 1,750 | 48,300 | 1,750 |
| 2007-11-02 | 1,787 | 1,829 | 1,787 | 1,809 | 31,100 | 1,809 |
| 2007-11-01 | 1,833 | 1,850 | 1,819 | 1,842 | 53,900 | 1,842 |
| 2007-10-31 | 1,810 | 1,837 | 1,781 | 1,833 | 25,600 | 1,833 |
| 2007-10-30 | 1,818 | 1,850 | 1,781 | 1,838 | 54,700 | 1,838 |
| 2007-10-29 | 1,795 | 1,847 | 1,790 | 1,817 | 33,100 | 1,817 |
| 2007-10-26 | 1,750 | 1,836 | 1,750 | 1,823 | 23,100 | 1,823 |
| 2007-10-25 | 1,810 | 1,834 | 1,757 | 1,788 | 24,400 | 1,788 |
| 2007-10-24 | 1,853 | 1,853 | 1,820 | 1,830 | 14,400 | 1,830 |
| 2007-10-23 | 1,811 | 1,846 | 1,803 | 1,823 | 24,700 | 1,823 |
| 2007-10-22 | 1,808 | 1,856 | 1,801 | 1,837 | 34,200 | 1,837 |
| 2007-10-19 | 1,837 | 1,880 | 1,835 | 1,868 | 89,200 | 1,868 |
| 2007-10-18 | 1,830 | 1,900 | 1,830 | 1,897 | 146,700 | 1,897 |
| 2007-10-17 | 1,837 | 1,885 | 1,835 | 1,860 | 78,400 | 1,860 |
| 2007-10-16 | 1,842 | 1,857 | 1,827 | 1,836 | 58,700 | 1,836 |
| 2007-10-15 | 1,830 | 1,850 | 1,824 | 1,838 | 51,700 | 1,838 |
| 2007-10-12 | 1,810 | 1,824 | 1,796 | 1,800 | 51,900 | 1,800 |
| 2007-10-11 | 1,758 | 1,820 | 1,744 | 1,800 | 64,400 | 1,800 |
| 2007-10-10 | 1,789 | 1,789 | 1,740 | 1,743 | 31,800 | 1,743 |
| 2007-10-09 | 1,726 | 1,790 | 1,726 | 1,761 | 109,300 | 1,761 |
| 2007-10-05 | 1,691 | 1,793 | 1,691 | 1,727 | 120,900 | 1,727 |
| 2007-10-04 | 1,680 | 1,733 | 1,671 | 1,685 | 102,400 | 1,685 |
| 2007-10-03 | 1,630 | 1,697 | 1,630 | 1,680 | 106,800 | 1,680 |
| 2007-10-02 | 1,622 | 1,629 | 1,613 | 1,617 | 30,200 | 1,617 |
| 2007-10-01 | 1,591 | 1,604 | 1,580 | 1,592 | 48,900 | 1,592 |
| 2007-09-28 | 1,623 | 1,623 | 1,581 | 1,593 | 21,900 | 1,593 |
| 2007-09-27 | 1,590 | 1,618 | 1,568 | 1,600 | 69,900 | 1,600 |
| 2007-09-26 | 1,574 | 1,579 | 1,530 | 1,568 | 68,700 | 1,568 |
| 2007-09-25 | 1,595 | 1,595 | 1,510 | 1,549 | 110,000 | 1,549 |
| 2007-09-21 | 1,555 | 1,588 | 1,538 | 1,580 | 112,700 | 1,580 |
| 2007-09-20 | 1,508 | 1,568 | 1,495 | 1,526 | 106,800 | 1,526 |
| 2007-09-19 | 1,480 | 1,508 | 1,475 | 1,488 | 88,400 | 1,488 |
| 2007-09-18 | 1,453 | 1,493 | 1,440 | 1,457 | 58,300 | 1,457 |
| 2007-09-14 | 1,460 | 1,495 | 1,455 | 1,473 | 64,000 | 1,473 |
| 2007-09-13 | 1,510 | 1,512 | 1,440 | 1,459 | 79,800 | 1,459 |
| 2007-09-12 | 1,530 | 1,569 | 1,520 | 1,527 | 53,800 | 1,527 |
| 2007-09-11 | 1,523 | 1,538 | 1,478 | 1,500 | 63,500 | 1,500 |
| 2007-09-10 | 1,550 | 1,579 | 1,530 | 1,547 | 100,500 | 1,547 |
| 2007-09-07 | 1,612 | 1,641 | 1,604 | 1,622 | 38,100 | 1,622 |
| 2007-09-06 | 1,596 | 1,616 | 1,582 | 1,613 | 75,700 | 1,613 |
| 2007-09-05 | 1,653 | 1,655 | 1,578 | 1,592 | 75,600 | 1,592 |
| 2007-09-04 | 1,683 | 1,695 | 1,661 | 1,668 | 37,600 | 1,668 |
| 2007-09-03 | 1,650 | 1,687 | 1,650 | 1,682 | 32,400 | 1,682 |
| 2007-08-31 | 1,604 | 1,670 | 1,604 | 1,670 | 79,900 | 1,670 |
| 2007-08-30 | 1,620 | 1,622 | 1,579 | 1,604 | 64,300 | 1,604 |
| 2007-08-29 | 1,600 | 1,618 | 1,571 | 1,594 | 64,500 | 1,594 |
| 2007-08-28 | 1,628 | 1,636 | 1,618 | 1,632 | 37,000 | 1,632 |
| 2007-08-27 | 1,658 | 1,658 | 1,615 | 1,627 | 29,200 | 1,627 |
| 2007-08-24 | 1,574 | 1,604 | 1,569 | 1,598 | 27,900 | 1,598 |
| 2007-08-23 | 1,539 | 1,628 | 1,539 | 1,627 | 42,300 | 1,627 |
| 2007-08-22 | 1,531 | 1,578 | 1,531 | 1,546 | 60,400 | 1,546 |
| 2007-08-21 | 1,465 | 1,607 | 1,465 | 1,591 | 85,200 | 1,591 |
| 2007-08-20 | 1,562 | 1,562 | 1,484 | 1,485 | 108,500 | 1,485 |
| 2007-08-17 | 1,601 | 1,601 | 1,360 | 1,362 | 143,100 | 1,362 |
| 2007-08-16 | 1,636 | 1,636 | 1,525 | 1,580 | 104,600 | 1,580 |
| 2007-08-15 | 1,734 | 1,752 | 1,655 | 1,677 | 63,900 | 1,677 |
| 2007-08-14 | 1,656 | 1,815 | 1,656 | 1,761 | 144,600 | 1,761 |
| 2007-08-13 | 1,688 | 1,711 | 1,626 | 1,663 | 104,700 | 1,663 |
| 2007-08-10 | 1,696 | 1,708 | 1,571 | 1,598 | 104,200 | 1,598 |
| 2007-08-09 | 1,845 | 1,869 | 1,717 | 1,726 | 137,200 | 1,726 |
| 2007-08-08 | 1,877 | 1,897 | 1,817 | 1,845 | 52,600 | 1,845 |
| 2007-08-07 | 1,890 | 1,901 | 1,859 | 1,871 | 51,700 | 1,871 |
| 2007-08-06 | 1,879 | 1,910 | 1,850 | 1,896 | 52,300 | 1,896 |
| 2007-08-03 | 1,899 | 1,899 | 1,822 | 1,887 | 55,000 | 1,887 |
| 2007-08-02 | 1,827 | 1,876 | 1,790 | 1,847 | 50,500 | 1,847 |
| 2007-08-01 | 1,880 | 1,912 | 1,849 | 1,853 | 64,700 | 1,853 |
| 2007-07-31 | 1,824 | 1,880 | 1,824 | 1,872 | 40,200 | 1,872 |
| 2007-07-30 | 1,795 | 1,855 | 1,769 | 1,850 | 52,100 | 1,850 |
| 2007-07-27 | 1,811 | 1,862 | 1,790 | 1,826 | 58,300 | 1,826 |
| 2007-07-26 | 1,841 | 1,872 | 1,840 | 1,855 | 57,200 | 1,855 |
| 2007-07-25 | 1,849 | 1,869 | 1,840 | 1,849 | 61,100 | 1,849 |
| 2007-07-24 | 1,871 | 1,871 | 1,843 | 1,848 | 40,900 | 1,848 |
| 2007-07-23 | 1,865 | 1,872 | 1,838 | 1,850 | 47,700 | 1,850 |
| 2007-07-20 | 1,900 | 1,915 | 1,880 | 1,895 | 75,900 | 1,895 |
| 2007-07-19 | 1,864 | 1,900 | 1,863 | 1,899 | 52,200 | 1,899 |
| 2007-07-18 | 1,844 | 1,866 | 1,820 | 1,849 | 50,700 | 1,849 |
| 2007-07-17 | 1,850 | 1,859 | 1,829 | 1,843 | 30,000 | 1,843 |
| 2007-07-13 | 1,847 | 1,863 | 1,809 | 1,834 | 102,500 | 1,834 |
| 2007-07-12 | 1,852 | 1,875 | 1,808 | 1,847 | 33,100 | 1,847 |
| 2007-07-11 | 1,880 | 1,889 | 1,863 | 1,882 | 33,100 | 1,882 |
| 2007-07-10 | 1,883 | 1,892 | 1,873 | 1,890 | 27,200 | 1,890 |
| 2007-07-09 | 1,824 | 1,884 | 1,824 | 1,883 | 55,700 | 1,883 |
| 2007-07-06 | 1,842 | 1,844 | 1,809 | 1,830 | 55,100 | 1,830 |
| 2007-07-05 | 1,869 | 1,900 | 1,824 | 1,871 | 76,700 | 1,871 |
| 2007-07-04 | 1,880 | 1,880 | 1,843 | 1,861 | 51,300 | 1,861 |
| 2007-07-03 | 1,834 | 1,860 | 1,820 | 1,856 | 69,800 | 1,856 |
| 2007-07-02 | 1,827 | 1,885 | 1,790 | 1,859 | 114,800 | 1,859 |
| 2007-06-29 | 1,786 | 1,848 | 1,786 | 1,827 | 79,600 | 1,827 |
| 2007-06-28 | 1,779 | 1,808 | 1,760 | 1,801 | 75,000 | 1,801 |
| 2007-06-27 | 1,749 | 1,810 | 1,749 | 1,801 | 120,900 | 1,801 |
| 2007-06-26 | 1,740 | 1,759 | 1,724 | 1,746 | 85,300 | 1,746 |
| 2007-06-25 | 1,762 | 1,762 | 1,740 | 1,740 | 81,400 | 1,740 |
| 2007-06-22 | 1,737 | 1,775 | 1,733 | 1,761 | 69,900 | 1,761 |
| 2007-06-21 | 1,780 | 1,780 | 1,730 | 1,746 | 83,200 | 1,746 |
| 2007-06-20 | 1,798 | 1,798 | 1,770 | 1,780 | 44,700 | 1,780 |
| 2007-06-19 | 1,800 | 1,800 | 1,762 | 1,794 | 29,400 | 1,794 |
| 2007-06-18 | 1,816 | 1,828 | 1,770 | 1,799 | 47,300 | 1,799 |
| 2007-06-15 | 1,786 | 1,830 | 1,773 | 1,818 | 109,100 | 1,818 |
| 2007-06-14 | 1,698 | 1,777 | 1,680 | 1,765 | 149,400 | 1,765 |
| 2007-06-13 | 1,699 | 1,707 | 1,632 | 1,675 | 82,200 | 1,675 |
| 2007-06-12 | 1,730 | 1,730 | 1,682 | 1,695 | 83,100 | 1,695 |
| 2007-06-11 | 1,750 | 1,764 | 1,710 | 1,719 | 55,000 | 1,719 |
| 2007-06-08 | 1,800 | 1,800 | 1,713 | 1,720 | 93,300 | 1,720 |
| 2007-06-07 | 1,718 | 1,756 | 1,710 | 1,748 | 58,000 | 1,748 |
| 2007-06-06 | 1,730 | 1,730 | 1,699 | 1,713 | 50,700 | 1,713 |
| 2007-06-05 | 1,738 | 1,740 | 1,712 | 1,728 | 28,500 | 1,728 |
| 2007-06-04 | 1,770 | 1,780 | 1,671 | 1,709 | 90,200 | 1,709 |
| 2007-06-01 | 1,719 | 1,784 | 1,709 | 1,755 | 107,600 | 1,755 |
| 2007-05-31 | 1,707 | 1,713 | 1,662 | 1,675 | 58,800 | 1,675 |
| 2007-05-30 | 1,693 | 1,714 | 1,673 | 1,702 | 45,400 | 1,702 |
| 2007-05-29 | 1,631 | 1,672 | 1,631 | 1,663 | 36,600 | 1,663 |
| 2007-05-28 | 1,688 | 1,688 | 1,620 | 1,631 | 88,400 | 1,631 |
| 2007-05-25 | 1,720 | 1,722 | 1,632 | 1,647 | 60,200 | 1,647 |
| 2007-05-24 | 1,674 | 1,731 | 1,674 | 1,709 | 48,100 | 1,709 |
| 2007-05-23 | 1,695 | 1,719 | 1,667 | 1,670 | 56,700 | 1,670 |
| 2007-05-22 | 1,729 | 1,729 | 1,688 | 1,719 | 49,300 | 1,719 |
| 2007-05-21 | 1,725 | 1,725 | 1,683 | 1,705 | 32,800 | 1,705 |
| 2007-05-18 | 1,691 | 1,733 | 1,691 | 1,726 | 65,400 | 1,726 |
| 2007-05-17 | 1,719 | 1,748 | 1,682 | 1,691 | 81,700 | 1,691 |
| 2007-05-16 | 1,739 | 1,777 | 1,700 | 1,701 | 74,200 | 1,701 |
| 2007-05-15 | 1,763 | 1,793 | 1,720 | 1,739 | 61,500 | 1,739 |
| 2007-05-14 | 1,751 | 1,812 | 1,750 | 1,795 | 92,100 | 1,795 |
| 2007-05-11 | 1,841 | 1,850 | 1,711 | 1,714 | 111,400 | 1,714 |
| 2007-05-10 | 1,900 | 1,909 | 1,874 | 1,900 | 77,700 | 1,900 |
| 2007-05-09 | 1,866 | 1,885 | 1,858 | 1,881 | 60,100 | 1,881 |
| 2007-05-08 | 1,886 | 1,888 | 1,855 | 1,866 | 63,600 | 1,866 |
| 2007-05-07 | 1,839 | 1,871 | 1,837 | 1,870 | 60,900 | 1,870 |
| 2007-05-02 | 1,800 | 1,837 | 1,771 | 1,809 | 69,200 | 1,809 |
| 2007-05-01 | 1,799 | 1,842 | 1,790 | 1,830 | 59,300 | 1,830 |
| 2007-04-27 | 1,770 | 1,844 | 1,770 | 1,800 | 115,300 | 1,800 |
| 2007-04-26 | 1,758 | 1,810 | 1,736 | 1,800 | 101,100 | 1,800 |
| 2007-04-25 | 1,720 | 1,758 | 1,710 | 1,753 | 96,400 | 1,753 |
| 2007-04-24 | 1,647 | 1,669 | 1,631 | 1,662 | 40,500 | 1,662 |
| 2007-04-23 | 1,687 | 1,714 | 1,671 | 1,677 | 52,400 | 1,677 |
| 2007-04-20 | 1,737 | 1,737 | 1,714 | 1,717 | 41,000 | 1,717 |
| 2007-04-19 | 1,743 | 1,762 | 1,706 | 1,707 | 86,900 | 1,707 |
| 2007-04-18 | 1,706 | 1,764 | 1,706 | 1,757 | 72,700 | 1,757 |
| 2007-04-17 | 1,760 | 1,767 | 1,704 | 1,706 | 55,900 | 1,706 |
| 2007-04-16 | 1,754 | 1,784 | 1,750 | 1,756 | 57,400 | 1,756 |
| 2007-04-13 | 1,759 | 1,765 | 1,749 | 1,752 | 85,400 | 1,752 |
| 2007-04-12 | 1,726 | 1,766 | 1,726 | 1,758 | 76,500 | 1,758 |
| 2007-04-11 | 1,726 | 1,726 | 1,700 | 1,719 | 49,600 | 1,719 |
| 2007-04-10 | 1,678 | 1,733 | 1,678 | 1,727 | 69,300 | 1,727 |
| 2007-04-09 | 1,684 | 1,722 | 1,680 | 1,707 | 83,000 | 1,707 |
| 2007-04-06 | 1,689 | 1,689 | 1,636 | 1,675 | 58,700 | 1,675 |
| 2007-04-05 | 1,662 | 1,687 | 1,657 | 1,680 | 69,300 | 1,680 |
| 2007-04-04 | 1,672 | 1,675 | 1,648 | 1,657 | 53,200 | 1,657 |
| 2007-04-03 | 1,671 | 1,685 | 1,643 | 1,675 | 93,000 | 1,675 |
| 2007-04-02 | 1,690 | 1,692 | 1,635 | 1,641 | 87,600 | 1,641 |
| 2007-03-30 | 1,669 | 1,698 | 1,666 | 1,686 | 42,400 | 1,686 |
| 2007-03-29 | 1,650 | 1,704 | 1,628 | 1,699 | 79,500 | 1,699 |
| 2007-03-28 | 1,694 | 1,694 | 1,636 | 1,650 | 71,000 | 1,650 |
| 2007-03-27 | 1,689 | 1,710 | 1,680 | 1,685 | 37,900 | 1,685 |
| 2007-03-26 | 1,667 | 1,699 | 1,662 | 1,699 | 72,000 | 1,699 |
| 2007-03-23 | 1,652 | 1,665 | 1,642 | 1,662 | 88,000 | 1,662 |
| 2007-03-22 | 1,650 | 1,660 | 1,640 | 1,652 | 80,900 | 1,652 |
| 2007-03-20 | 1,644 | 1,645 | 1,615 | 1,617 | 65,100 | 1,617 |
| 2007-03-19 | 1,601 | 1,634 | 1,584 | 1,614 | 88,300 | 1,614 |
| 2007-03-16 | 1,655 | 1,660 | 1,607 | 1,609 | 43,700 | 1,609 |
| 2007-03-15 | 1,657 | 1,660 | 1,627 | 1,631 | 45,800 | 1,631 |
| 2007-03-14 | 1,620 | 1,653 | 1,620 | 1,627 | 91,500 | 1,627 |
| 2007-03-13 | 1,694 | 1,700 | 1,677 | 1,680 | 84,700 | 1,680 |
| 2007-03-12 | 1,650 | 1,680 | 1,650 | 1,674 | 105,700 | 1,674 |
| 2007-03-09 | 1,674 | 1,680 | 1,646 | 1,646 | 99,300 | 1,646 |
| 2007-03-08 | 1,640 | 1,677 | 1,630 | 1,675 | 179,700 | 1,675 |
| 2007-03-07 | 1,600 | 1,625 | 1,572 | 1,594 | 106,300 | 1,594 |
| 2007-03-06 | 1,497 | 1,578 | 1,494 | 1,571 | 105,300 | 1,571 |
| 2007-03-05 | 1,563 | 1,579 | 1,521 | 1,524 | 73,800 | 1,524 |
| 2007-03-02 | 1,600 | 1,602 | 1,543 | 1,563 | 112,200 | 1,563 |
| 2007-03-01 | 1,660 | 1,660 | 1,621 | 1,632 | 142,500 | 1,632 |
| 2007-02-28 | 1,518 | 1,619 | 1,470 | 1,601 | 298,200 | 1,601 |
| 2007-02-27 | 1,698 | 1,766 | 1,690 | 1,728 | 84,600 | 1,728 |
| 2007-02-26 | 1,665 | 1,729 | 1,652 | 1,687 | 45,700 | 1,687 |
| 2007-02-23 | 1,652 | 1,680 | 1,652 | 1,665 | 41,800 | 1,665 |
| 2007-02-22 | 1,595 | 1,647 | 1,593 | 1,642 | 62,800 | 1,642 |
| 2007-02-21 | 1,575 | 1,586 | 1,574 | 1,583 | 28,200 | 1,583 |
| 2007-02-20 | 1,570 | 1,589 | 1,555 | 1,581 | 41,800 | 1,581 |
| 2007-02-19 | 1,531 | 1,555 | 1,523 | 1,546 | 53,000 | 1,546 |
| 2007-02-16 | 1,515 | 1,518 | 1,501 | 1,512 | 42,700 | 1,512 |
| 2007-02-15 | 1,502 | 1,515 | 1,502 | 1,512 | 41,800 | 1,512 |
| 2007-02-14 | 1,499 | 1,510 | 1,498 | 1,502 | 29,200 | 1,502 |
| 2007-02-13 | 1,497 | 1,500 | 1,487 | 1,497 | 27,400 | 1,497 |
| 2007-02-09 | 1,471 | 1,505 | 1,465 | 1,497 | 38,000 | 1,497 |
| 2007-02-08 | 1,490 | 1,500 | 1,451 | 1,476 | 65,400 | 1,476 |
| 2007-02-07 | 1,481 | 1,495 | 1,481 | 1,487 | 22,300 | 1,487 |
| 2007-02-06 | 1,470 | 1,482 | 1,463 | 1,481 | 16,600 | 1,481 |
| 2007-02-05 | 1,497 | 1,499 | 1,470 | 1,471 | 37,400 | 1,471 |
| 2007-02-02 | 1,455 | 1,486 | 1,446 | 1,486 | 28,400 | 1,486 |
| 2007-02-01 | 1,423 | 1,465 | 1,422 | 1,465 | 48,600 | 1,465 |
| 2007-01-31 | 1,425 | 1,429 | 1,416 | 1,422 | 23,900 | 1,422 |
| 2007-01-30 | 1,419 | 1,430 | 1,406 | 1,415 | 47,800 | 1,415 |
| 2007-01-29 | 1,408 | 1,425 | 1,405 | 1,414 | 21,300 | 1,414 |
| 2007-01-26 | 1,400 | 1,407 | 1,391 | 1,407 | 29,400 | 1,407 |
| 2007-01-25 | 1,393 | 1,404 | 1,390 | 1,393 | 50,000 | 1,393 |
| 2007-01-24 | 1,386 | 1,398 | 1,385 | 1,393 | 19,700 | 1,393 |
| 2007-01-23 | 1,384 | 1,392 | 1,382 | 1,385 | 19,500 | 1,385 |
| 2007-01-22 | 1,369 | 1,396 | 1,369 | 1,384 | 26,900 | 1,384 |
| 2007-01-19 | 1,365 | 1,365 | 1,355 | 1,355 | 12,400 | 1,355 |
| 2007-01-18 | 1,352 | 1,364 | 1,352 | 1,355 | 32,200 | 1,355 |
| 2007-01-17 | 1,355 | 1,358 | 1,345 | 1,352 | 34,400 | 1,352 |
| 2007-01-16 | 1,346 | 1,355 | 1,339 | 1,346 | 30,500 | 1,346 |
| 2007-01-15 | 1,345 | 1,357 | 1,336 | 1,343 | 34,100 | 1,343 |
| 2007-01-12 | 1,320 | 1,341 | 1,320 | 1,325 | 37,300 | 1,325 |
| 2007-01-11 | 1,320 | 1,326 | 1,311 | 1,314 | 36,700 | 1,314 |
| 2007-01-10 | 1,318 | 1,326 | 1,301 | 1,310 | 47,700 | 1,310 |
| 2007-01-09 | 1,323 | 1,338 | 1,311 | 1,325 | 56,000 | 1,325 |
| 2007-01-05 | 1,339 | 1,340 | 1,318 | 1,324 | 58,200 | 1,324 |
| 2007-01-04 | 1,339 | 1,345 | 1,331 | 1,340 | 22,700 | 1,340 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
