7494 (株)コナカ 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 | 1,100 | 1,104 | 1,081 | 1,096 | 35,800 | 1,096 |
| 2007-12-27 | 1,095 | 1,118 | 1,079 | 1,115 | 154,600 | 1,115 |
| 2007-12-26 | 1,069 | 1,092 | 1,061 | 1,082 | 79,800 | 1,082 |
| 2007-12-25 | 1,088 | 1,098 | 1,062 | 1,070 | 74,000 | 1,070 |
| 2007-12-21 | 1,080 | 1,080 | 1,060 | 1,076 | 119,700 | 1,076 |
| 2007-12-20 | 1,096 | 1,096 | 1,076 | 1,080 | 158,600 | 1,080 |
| 2007-12-19 | 1,115 | 1,124 | 1,089 | 1,099 | 192,300 | 1,099 |
| 2007-12-18 | 1,075 | 1,122 | 1,073 | 1,103 | 219,200 | 1,103 |
| 2007-12-17 | 1,140 | 1,140 | 1,095 | 1,101 | 270,200 | 1,101 |
| 2007-12-14 | 1,053 | 1,076 | 1,052 | 1,062 | 175,300 | 1,062 |
| 2007-12-13 | 1,040 | 1,044 | 1,029 | 1,036 | 160,200 | 1,036 |
| 2007-12-12 | 1,035 | 1,068 | 1,030 | 1,059 | 150,000 | 1,059 |
| 2007-12-11 | 1,080 | 1,085 | 1,058 | 1,069 | 165,100 | 1,069 |
| 2007-12-10 | 1,100 | 1,114 | 1,071 | 1,080 | 220,600 | 1,080 |
| 2007-12-07 | 1,100 | 1,133 | 1,099 | 1,119 | 313,400 | 1,119 |
| 2007-12-06 | 1,064 | 1,099 | 1,059 | 1,095 | 258,800 | 1,095 |
| 2007-12-05 | 1,064 | 1,065 | 1,011 | 1,044 | 229,600 | 1,044 |
| 2007-12-04 | 1,020 | 1,100 | 1,010 | 1,084 | 313,700 | 1,084 |
| 2007-12-03 | 1,000 | 1,030 | 999 | 1,016 | 103,700 | 1,016 |
| 2007-11-30 | 987 | 1,021 | 987 | 1,008 | 113,600 | 1,008 |
| 2007-11-29 | 1,001 | 1,017 | 988 | 1,003 | 82,900 | 1,003 |
| 2007-11-28 | 990 | 1,005 | 988 | 1,005 | 73,800 | 1,005 |
| 2007-11-27 | 967 | 995 | 950 | 995 | 108,900 | 995 |
| 2007-11-26 | 945 | 982 | 940 | 977 | 83,200 | 977 |
| 2007-11-22 | 963 | 977 | 940 | 955 | 174,800 | 955 |
| 2007-11-21 | 994 | 999 | 977 | 981 | 105,900 | 981 |
| 2007-11-20 | 972 | 993 | 962 | 988 | 88,900 | 988 |
| 2007-11-19 | 1,002 | 1,020 | 967 | 987 | 204,200 | 987 |
| 2007-11-16 | 965 | 1,009 | 927 | 1,001 | 509,200 | 1,001 |
| 2007-11-15 | 890 | 962 | 889 | 962 | 362,500 | 962 |
| 2007-11-14 | 899 | 911 | 856 | 862 | 111,400 | 862 |
| 2007-11-13 | 894 | 915 | 893 | 898 | 57,100 | 898 |
| 2007-11-12 | 923 | 935 | 884 | 898 | 87,700 | 898 |
| 2007-11-09 | 929 | 940 | 910 | 920 | 78,600 | 920 |
| 2007-11-08 | 930 | 937 | 920 | 927 | 68,000 | 927 |
| 2007-11-07 | 939 | 949 | 937 | 941 | 94,200 | 941 |
| 2007-11-06 | 907 | 938 | 907 | 930 | 45,900 | 930 |
| 2007-11-05 | 936 | 939 | 915 | 917 | 48,400 | 917 |
| 2007-11-02 | 916 | 937 | 915 | 925 | 44,000 | 925 |
| 2007-11-01 | 915 | 947 | 915 | 945 | 101,300 | 945 |
| 2007-10-31 | 881 | 920 | 880 | 912 | 89,100 | 912 |
| 2007-10-30 | 863 | 881 | 862 | 880 | 66,900 | 880 |
| 2007-10-29 | 863 | 880 | 863 | 867 | 60,100 | 867 |
| 2007-10-26 | 872 | 884 | 867 | 881 | 57,800 | 881 |
| 2007-10-25 | 886 | 908 | 874 | 882 | 59,300 | 882 |
| 2007-10-24 | 905 | 905 | 889 | 894 | 48,700 | 894 |
| 2007-10-23 | 882 | 905 | 874 | 901 | 51,000 | 901 |
| 2007-10-22 | 875 | 892 | 825 | 882 | 63,800 | 882 |
| 2007-10-19 | 902 | 905 | 890 | 895 | 53,900 | 895 |
| 2007-10-18 | 880 | 916 | 880 | 911 | 65,700 | 911 |
| 2007-10-17 | 890 | 912 | 885 | 890 | 80,500 | 890 |
| 2007-10-16 | 917 | 917 | 892 | 895 | 104,500 | 895 |
| 2007-10-15 | 908 | 920 | 907 | 913 | 47,800 | 913 |
| 2007-10-12 | 915 | 927 | 891 | 903 | 131,700 | 903 |
| 2007-10-11 | 919 | 930 | 909 | 922 | 75,900 | 922 |
| 2007-10-10 | 928 | 932 | 916 | 919 | 49,100 | 919 |
| 2007-10-09 | 899 | 942 | 899 | 908 | 92,500 | 908 |
| 2007-10-05 | 913 | 914 | 891 | 899 | 113,000 | 899 |
| 2007-10-04 | 926 | 926 | 886 | 903 | 172,600 | 903 |
| 2007-10-03 | 895 | 929 | 880 | 917 | 174,400 | 917 |
| 2007-10-02 | 885 | 885 | 865 | 876 | 98,300 | 876 |
| 2007-10-01 | 876 | 890 | 863 | 879 | 53,800 | 879 |
| 2007-09-28 | 892 | 892 | 865 | 873 | 63,800 | 873 |
| 2007-09-27 | 876 | 887 | 850 | 882 | 111,400 | 882 |
| 2007-09-26 | 826 | 869 | 824 | 846 | 77,700 | 846 |
| 2007-09-25 | 839 | 840 | 795 | 816 | 99,800 | 816 |
| 2007-09-21 | 855 | 860 | 827 | 833 | 82,500 | 833 |
| 2007-09-20 | 883 | 883 | 851 | 857 | 59,900 | 857 |
| 2007-09-19 | 861 | 876 | 847 | 870 | 105,900 | 870 |
| 2007-09-18 | 880 | 880 | 849 | 854 | 69,900 | 854 |
| 2007-09-14 | 871 | 885 | 868 | 872 | 100,900 | 872 |
| 2007-09-13 | 885 | 885 | 867 | 870 | 67,000 | 870 |
| 2007-09-12 | 914 | 917 | 882 | 888 | 129,100 | 888 |
| 2007-09-11 | 923 | 925 | 908 | 918 | 147,000 | 918 |
| 2007-09-10 | 937 | 940 | 925 | 932 | 87,500 | 932 |
| 2007-09-07 | 930 | 944 | 919 | 937 | 84,500 | 937 |
| 2007-09-06 | 916 | 928 | 905 | 923 | 48,900 | 923 |
| 2007-09-05 | 949 | 949 | 913 | 921 | 79,600 | 921 |
| 2007-09-04 | 942 | 948 | 933 | 948 | 55,800 | 948 |
| 2007-09-03 | 944 | 946 | 922 | 932 | 85,900 | 932 |
| 2007-08-31 | 916 | 934 | 900 | 934 | 107,200 | 934 |
| 2007-08-30 | 921 | 921 | 902 | 906 | 44,700 | 906 |
| 2007-08-29 | 911 | 919 | 891 | 901 | 88,800 | 901 |
| 2007-08-28 | 936 | 936 | 905 | 912 | 161,600 | 912 |
| 2007-08-27 | 913 | 920 | 901 | 906 | 103,300 | 906 |
| 2007-08-24 | 901 | 915 | 894 | 904 | 97,200 | 904 |
| 2007-08-23 | 888 | 912 | 882 | 898 | 143,800 | 898 |
| 2007-08-22 | 891 | 905 | 880 | 889 | 165,800 | 889 |
| 2007-08-21 | 895 | 926 | 884 | 904 | 203,700 | 904 |
| 2007-08-20 | 880 | 912 | 880 | 894 | 169,900 | 894 |
| 2007-08-17 | 922 | 930 | 860 | 861 | 241,700 | 861 |
| 2007-08-16 | 941 | 945 | 913 | 941 | 226,100 | 941 |
| 2007-08-15 | 933 | 990 | 933 | 965 | 255,700 | 965 |
| 2007-08-14 | 970 | 977 | 935 | 953 | 222,800 | 953 |
| 2007-08-13 | 921 | 980 | 897 | 980 | 385,000 | 980 |
| 2007-08-10 | 872 | 942 | 853 | 917 | 490,500 | 917 |
| 2007-08-09 | 895 | 940 | 840 | 849 | 459,600 | 849 |
| 2007-08-08 | 930 | 950 | 883 | 896 | 323,800 | 896 |
| 2007-08-07 | 973 | 974 | 932 | 937 | 201,400 | 937 |
| 2007-08-06 | 1,002 | 1,003 | 971 | 973 | 154,000 | 973 |
| 2007-08-03 | 1,020 | 1,026 | 989 | 993 | 177,600 | 993 |
| 2007-08-02 | 1,021 | 1,029 | 998 | 1,004 | 138,900 | 1,004 |
| 2007-08-01 | 1,041 | 1,042 | 1,008 | 1,018 | 103,200 | 1,018 |
| 2007-07-31 | 1,025 | 1,045 | 1,024 | 1,045 | 92,500 | 1,045 |
| 2007-07-30 | 986 | 1,025 | 978 | 1,025 | 78,000 | 1,025 |
| 2007-07-27 | 985 | 1,018 | 960 | 1,005 | 170,600 | 1,005 |
| 2007-07-26 | 1,061 | 1,065 | 1,016 | 1,022 | 169,900 | 1,022 |
| 2007-07-25 | 1,070 | 1,076 | 1,048 | 1,060 | 121,100 | 1,060 |
| 2007-07-24 | 1,081 | 1,090 | 1,072 | 1,083 | 118,900 | 1,083 |
| 2007-07-23 | 1,105 | 1,107 | 1,071 | 1,079 | 100,300 | 1,079 |
| 2007-07-20 | 1,114 | 1,118 | 1,102 | 1,107 | 70,100 | 1,107 |
| 2007-07-19 | 1,119 | 1,123 | 1,101 | 1,113 | 128,000 | 1,113 |
| 2007-07-18 | 1,125 | 1,125 | 1,091 | 1,104 | 161,400 | 1,104 |
| 2007-07-17 | 1,136 | 1,136 | 1,100 | 1,106 | 139,800 | 1,106 |
| 2007-07-13 | 1,109 | 1,131 | 1,102 | 1,124 | 160,900 | 1,124 |
| 2007-07-12 | 1,120 | 1,129 | 1,099 | 1,106 | 176,100 | 1,106 |
| 2007-07-11 | 1,121 | 1,121 | 1,091 | 1,094 | 255,600 | 1,094 |
| 2007-07-10 | 1,139 | 1,162 | 1,118 | 1,124 | 283,100 | 1,124 |
| 2007-07-09 | 1,155 | 1,162 | 1,134 | 1,144 | 140,500 | 1,144 |
| 2007-07-06 | 1,170 | 1,182 | 1,152 | 1,162 | 160,100 | 1,162 |
| 2007-07-05 | 1,190 | 1,195 | 1,177 | 1,184 | 138,300 | 1,184 |
| 2007-07-04 | 1,215 | 1,215 | 1,180 | 1,197 | 77,700 | 1,197 |
| 2007-07-03 | 1,186 | 1,207 | 1,184 | 1,205 | 81,000 | 1,205 |
| 2007-07-02 | 1,188 | 1,198 | 1,186 | 1,195 | 142,300 | 1,195 |
| 2007-06-29 | 1,134 | 1,176 | 1,134 | 1,172 | 186,200 | 1,172 |
| 2007-06-28 | 1,106 | 1,155 | 1,103 | 1,154 | 151,200 | 1,154 |
| 2007-06-27 | 1,100 | 1,109 | 1,094 | 1,105 | 100,500 | 1,105 |
| 2007-06-26 | 1,114 | 1,126 | 1,100 | 1,109 | 75,600 | 1,109 |
| 2007-06-25 | 1,130 | 1,150 | 1,112 | 1,114 | 98,400 | 1,114 |
| 2007-06-22 | 1,139 | 1,142 | 1,126 | 1,131 | 83,600 | 1,131 |
| 2007-06-21 | 1,131 | 1,159 | 1,125 | 1,154 | 117,300 | 1,154 |
| 2007-06-20 | 1,145 | 1,148 | 1,127 | 1,132 | 75,100 | 1,132 |
| 2007-06-19 | 1,148 | 1,148 | 1,133 | 1,143 | 88,900 | 1,143 |
| 2007-06-18 | 1,119 | 1,146 | 1,116 | 1,140 | 109,900 | 1,140 |
| 2007-06-15 | 1,110 | 1,113 | 1,086 | 1,113 | 164,500 | 1,113 |
| 2007-06-14 | 1,112 | 1,117 | 1,080 | 1,095 | 177,200 | 1,095 |
| 2007-06-13 | 1,078 | 1,108 | 1,073 | 1,105 | 231,500 | 1,105 |
| 2007-06-12 | 1,062 | 1,083 | 1,060 | 1,075 | 121,300 | 1,075 |
| 2007-06-11 | 1,067 | 1,075 | 1,060 | 1,063 | 46,400 | 1,063 |
| 2007-06-08 | 1,078 | 1,080 | 1,055 | 1,056 | 123,200 | 1,056 |
| 2007-06-07 | 1,070 | 1,086 | 1,066 | 1,081 | 113,700 | 1,081 |
| 2007-06-06 | 1,075 | 1,086 | 1,071 | 1,074 | 96,600 | 1,074 |
| 2007-06-05 | 1,088 | 1,090 | 1,073 | 1,085 | 119,100 | 1,085 |
| 2007-06-04 | 1,099 | 1,099 | 1,071 | 1,078 | 82,500 | 1,078 |
| 2007-06-01 | 1,096 | 1,097 | 1,070 | 1,079 | 168,100 | 1,079 |
| 2007-05-31 | 1,080 | 1,097 | 1,077 | 1,091 | 117,100 | 1,091 |
| 2007-05-30 | 1,069 | 1,079 | 1,056 | 1,077 | 161,300 | 1,077 |
| 2007-05-29 | 1,041 | 1,060 | 1,041 | 1,053 | 136,400 | 1,053 |
| 2007-05-28 | 1,056 | 1,056 | 1,039 | 1,044 | 133,400 | 1,044 |
| 2007-05-25 | 1,062 | 1,094 | 1,051 | 1,056 | 194,800 | 1,056 |
| 2007-05-24 | 1,095 | 1,095 | 1,067 | 1,075 | 128,600 | 1,075 |
| 2007-05-23 | 1,065 | 1,105 | 1,065 | 1,099 | 134,600 | 1,099 |
| 2007-05-22 | 1,085 | 1,085 | 1,041 | 1,065 | 203,400 | 1,065 |
| 2007-05-21 | 1,032 | 1,084 | 1,032 | 1,079 | 220,300 | 1,079 |
| 2007-05-18 | 1,070 | 1,078 | 1,039 | 1,044 | 180,600 | 1,044 |
| 2007-05-17 | 1,077 | 1,094 | 1,070 | 1,088 | 261,400 | 1,088 |
| 2007-05-16 | 1,089 | 1,097 | 1,075 | 1,086 | 152,600 | 1,086 |
| 2007-05-15 | 1,130 | 1,133 | 1,103 | 1,109 | 158,600 | 1,109 |
| 2007-05-14 | 1,160 | 1,160 | 1,134 | 1,141 | 211,800 | 1,141 |
| 2007-05-11 | 1,156 | 1,167 | 1,130 | 1,160 | 335,800 | 1,160 |
| 2007-05-10 | 1,223 | 1,230 | 1,190 | 1,196 | 293,400 | 1,196 |
| 2007-05-09 | 1,238 | 1,243 | 1,217 | 1,223 | 146,600 | 1,223 |
| 2007-05-08 | 1,261 | 1,261 | 1,240 | 1,251 | 89,800 | 1,251 |
| 2007-05-07 | 1,265 | 1,265 | 1,245 | 1,262 | 162,400 | 1,262 |
| 2007-05-02 | 1,243 | 1,254 | 1,231 | 1,247 | 143,200 | 1,247 |
| 2007-05-01 | 1,277 | 1,277 | 1,238 | 1,243 | 164,900 | 1,243 |
| 2007-04-27 | 1,255 | 1,284 | 1,255 | 1,278 | 345,700 | 1,278 |
| 2007-04-26 | 1,230 | 1,255 | 1,221 | 1,251 | 357,000 | 1,251 |
| 2007-04-25 | 1,237 | 1,249 | 1,210 | 1,234 | 242,800 | 1,234 |
| 2007-04-24 | 1,223 | 1,236 | 1,210 | 1,231 | 187,900 | 1,231 |
| 2007-04-23 | 1,219 | 1,237 | 1,210 | 1,222 | 336,500 | 1,222 |
| 2007-04-20 | 1,219 | 1,227 | 1,196 | 1,210 | 245,500 | 1,210 |
| 2007-04-19 | 1,229 | 1,232 | 1,211 | 1,218 | 235,900 | 1,218 |
| 2007-04-18 | 1,199 | 1,229 | 1,196 | 1,209 | 259,100 | 1,209 |
| 2007-04-17 | 1,243 | 1,245 | 1,212 | 1,217 | 169,000 | 1,217 |
| 2007-04-16 | 1,230 | 1,250 | 1,225 | 1,228 | 163,700 | 1,228 |
| 2007-04-13 | 1,249 | 1,263 | 1,221 | 1,225 | 135,800 | 1,225 |
| 2007-04-12 | 1,240 | 1,250 | 1,235 | 1,244 | 108,200 | 1,244 |
| 2007-04-11 | 1,240 | 1,258 | 1,235 | 1,239 | 209,700 | 1,239 |
| 2007-04-10 | 1,255 | 1,255 | 1,227 | 1,239 | 174,200 | 1,239 |
| 2007-04-09 | 1,261 | 1,270 | 1,241 | 1,253 | 194,900 | 1,253 |
| 2007-04-06 | 1,250 | 1,268 | 1,243 | 1,256 | 174,600 | 1,256 |
| 2007-04-05 | 1,247 | 1,270 | 1,243 | 1,258 | 280,700 | 1,258 |
| 2007-04-04 | 1,259 | 1,280 | 1,259 | 1,264 | 272,300 | 1,264 |
| 2007-04-03 | 1,252 | 1,275 | 1,252 | 1,256 | 342,900 | 1,256 |
| 2007-04-02 | 1,310 | 1,323 | 1,232 | 1,232 | 462,200 | 1,232 |
| 2007-03-30 | 1,283 | 1,356 | 1,282 | 1,349 | 363,900 | 1,349 |
| 2007-03-29 | 1,379 | 1,416 | 1,366 | 1,403 | 147,900 | 1,403 |
| 2007-03-28 | 1,375 | 1,388 | 1,360 | 1,380 | 76,600 | 1,380 |
| 2007-03-27 | 1,376 | 1,376 | 1,355 | 1,357 | 46,100 | 1,357 |
| 2007-03-26 | 1,400 | 1,400 | 1,356 | 1,383 | 199,900 | 1,383 |
| 2007-03-23 | 1,448 | 1,448 | 1,385 | 1,426 | 60,000 | 1,426 |
| 2007-03-22 | 1,420 | 1,445 | 1,419 | 1,429 | 43,700 | 1,429 |
| 2007-03-20 | 1,400 | 1,409 | 1,391 | 1,399 | 65,100 | 1,399 |
| 2007-03-19 | 1,387 | 1,402 | 1,373 | 1,387 | 59,000 | 1,387 |
| 2007-03-16 | 1,390 | 1,410 | 1,365 | 1,373 | 85,900 | 1,373 |
| 2007-03-15 | 1,389 | 1,395 | 1,361 | 1,384 | 105,700 | 1,384 |
| 2007-03-14 | 1,400 | 1,408 | 1,330 | 1,351 | 149,500 | 1,351 |
| 2007-03-13 | 1,436 | 1,440 | 1,417 | 1,418 | 56,700 | 1,418 |
| 2007-03-12 | 1,433 | 1,450 | 1,426 | 1,439 | 73,000 | 1,439 |
| 2007-03-09 | 1,420 | 1,425 | 1,404 | 1,413 | 138,300 | 1,413 |
| 2007-03-08 | 1,430 | 1,432 | 1,410 | 1,432 | 86,600 | 1,432 |
| 2007-03-07 | 1,464 | 1,470 | 1,435 | 1,444 | 55,800 | 1,444 |
| 2007-03-06 | 1,420 | 1,452 | 1,420 | 1,452 | 43,600 | 1,452 |
| 2007-03-05 | 1,436 | 1,473 | 1,421 | 1,424 | 82,200 | 1,424 |
| 2007-03-02 | 1,494 | 1,500 | 1,471 | 1,486 | 59,700 | 1,486 |
| 2007-03-01 | 1,477 | 1,516 | 1,430 | 1,494 | 63,000 | 1,494 |
| 2007-02-28 | 1,435 | 1,496 | 1,434 | 1,487 | 83,200 | 1,487 |
| 2007-02-27 | 1,529 | 1,545 | 1,516 | 1,539 | 121,500 | 1,539 |
| 2007-02-26 | 1,529 | 1,540 | 1,508 | 1,516 | 54,600 | 1,516 |
| 2007-02-23 | 1,516 | 1,533 | 1,501 | 1,524 | 54,900 | 1,524 |
| 2007-02-22 | 1,510 | 1,554 | 1,510 | 1,525 | 122,200 | 1,525 |
| 2007-02-21 | 1,520 | 1,531 | 1,501 | 1,513 | 74,900 | 1,513 |
| 2007-02-20 | 1,540 | 1,545 | 1,520 | 1,536 | 70,500 | 1,536 |
| 2007-02-19 | 1,522 | 1,540 | 1,512 | 1,520 | 118,600 | 1,520 |
| 2007-02-16 | 1,496 | 1,510 | 1,466 | 1,501 | 81,600 | 1,501 |
| 2007-02-15 | 1,455 | 1,490 | 1,445 | 1,488 | 121,400 | 1,488 |
| 2007-02-14 | 1,452 | 1,468 | 1,425 | 1,435 | 143,900 | 1,435 |
| 2007-02-13 | 1,479 | 1,484 | 1,449 | 1,451 | 110,400 | 1,451 |
| 2007-02-09 | 1,465 | 1,471 | 1,435 | 1,452 | 118,200 | 1,452 |
| 2007-02-08 | 1,440 | 1,462 | 1,425 | 1,431 | 117,700 | 1,431 |
| 2007-02-07 | 1,462 | 1,462 | 1,410 | 1,410 | 103,700 | 1,410 |
| 2007-02-06 | 1,458 | 1,477 | 1,430 | 1,445 | 130,800 | 1,445 |
| 2007-02-05 | 1,450 | 1,475 | 1,430 | 1,456 | 206,000 | 1,456 |
| 2007-02-02 | 1,530 | 1,551 | 1,443 | 1,465 | 337,100 | 1,465 |
| 2007-02-01 | 1,550 | 1,559 | 1,530 | 1,553 | 66,800 | 1,553 |
| 2007-01-31 | 1,595 | 1,624 | 1,523 | 1,529 | 279,100 | 1,529 |
| 2007-01-30 | 1,621 | 1,630 | 1,592 | 1,623 | 67,700 | 1,623 |
| 2007-01-29 | 1,645 | 1,655 | 1,609 | 1,628 | 87,300 | 1,628 |
| 2007-01-26 | 1,610 | 1,636 | 1,600 | 1,631 | 45,900 | 1,631 |
| 2007-01-25 | 1,663 | 1,698 | 1,626 | 1,627 | 101,500 | 1,627 |
| 2007-01-24 | 1,670 | 1,699 | 1,650 | 1,682 | 76,600 | 1,682 |
| 2007-01-23 | 1,620 | 1,669 | 1,605 | 1,644 | 67,400 | 1,644 |
| 2007-01-22 | 1,642 | 1,669 | 1,623 | 1,631 | 73,700 | 1,631 |
| 2007-01-19 | 1,630 | 1,668 | 1,628 | 1,642 | 84,600 | 1,642 |
| 2007-01-18 | 1,619 | 1,650 | 1,614 | 1,631 | 145,000 | 1,631 |
| 2007-01-17 | 1,594 | 1,618 | 1,576 | 1,594 | 93,900 | 1,594 |
| 2007-01-16 | 1,560 | 1,590 | 1,550 | 1,589 | 148,400 | 1,589 |
| 2007-01-15 | 1,550 | 1,587 | 1,530 | 1,554 | 55,800 | 1,554 |
| 2007-01-12 | 1,536 | 1,572 | 1,510 | 1,560 | 129,700 | 1,560 |
| 2007-01-11 | 1,552 | 1,552 | 1,493 | 1,506 | 272,000 | 1,506 |
| 2007-01-10 | 1,610 | 1,610 | 1,537 | 1,553 | 204,600 | 1,553 |
| 2007-01-09 | 1,630 | 1,645 | 1,601 | 1,617 | 225,400 | 1,617 |
| 2007-01-05 | 1,757 | 1,757 | 1,671 | 1,682 | 133,000 | 1,682 |
| 2007-01-04 | 1,691 | 1,743 | 1,688 | 1,725 | 77,600 | 1,725 |
分割・併合履歴 ： [2006-08-28]1株→1.1株 [2003-09-25]1株→1.1株 [1998-09-25]1株→1.1株 [1997-09-25]1株→1.1株 [1996-09-25]1株→1.1株
