7537 丸文(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 | 917 | 917 | 903 | 904 | 23,400 | 904 |
| 2007-12-27 | 928 | 933 | 910 | 917 | 68,600 | 917 |
| 2007-12-26 | 904 | 930 | 899 | 927 | 84,400 | 927 |
| 2007-12-25 | 905 | 924 | 896 | 905 | 51,700 | 905 |
| 2007-12-21 | 885 | 905 | 873 | 905 | 102,500 | 905 |
| 2007-12-20 | 900 | 905 | 879 | 884 | 125,900 | 884 |
| 2007-12-19 | 904 | 911 | 897 | 899 | 126,400 | 899 |
| 2007-12-18 | 875 | 911 | 869 | 903 | 239,300 | 903 |
| 2007-12-17 | 911 | 911 | 881 | 887 | 140,200 | 887 |
| 2007-12-14 | 913 | 927 | 906 | 911 | 154,800 | 911 |
| 2007-12-13 | 931 | 931 | 913 | 913 | 176,500 | 913 |
| 2007-12-12 | 938 | 938 | 912 | 931 | 138,800 | 931 |
| 2007-12-11 | 930 | 951 | 930 | 950 | 137,900 | 950 |
| 2007-12-10 | 919 | 936 | 918 | 930 | 131,400 | 930 |
| 2007-12-07 | 918 | 933 | 906 | 919 | 142,300 | 919 |
| 2007-12-06 | 897 | 905 | 890 | 903 | 156,100 | 903 |
| 2007-12-05 | 894 | 895 | 858 | 877 | 170,500 | 877 |
| 2007-12-04 | 905 | 908 | 890 | 894 | 193,500 | 894 |
| 2007-12-03 | 923 | 929 | 888 | 904 | 189,300 | 904 |
| 2007-11-30 | 890 | 924 | 883 | 910 | 317,900 | 910 |
| 2007-11-29 | 856 | 883 | 852 | 880 | 153,100 | 880 |
| 2007-11-28 | 844 | 857 | 836 | 846 | 181,200 | 846 |
| 2007-11-27 | 803 | 844 | 794 | 828 | 253,000 | 828 |
| 2007-11-26 | 818 | 826 | 798 | 803 | 218,400 | 803 |
| 2007-11-22 | 767 | 819 | 767 | 818 | 278,000 | 818 |
| 2007-11-21 | 790 | 796 | 761 | 766 | 169,100 | 766 |
| 2007-11-20 | 765 | 793 | 750 | 789 | 259,300 | 789 |
| 2007-11-19 | 814 | 825 | 773 | 774 | 385,200 | 774 |
| 2007-11-16 | 823 | 830 | 804 | 813 | 265,800 | 813 |
| 2007-11-15 | 836 | 836 | 813 | 823 | 300,300 | 823 |
| 2007-11-14 | 824 | 832 | 807 | 826 | 217,500 | 826 |
| 2007-11-13 | 809 | 822 | 785 | 796 | 215,600 | 796 |
| 2007-11-12 | 834 | 834 | 781 | 799 | 241,700 | 799 |
| 2007-11-09 | 853 | 854 | 822 | 835 | 203,600 | 835 |
| 2007-11-08 | 855 | 856 | 827 | 835 | 333,500 | 835 |
| 2007-11-07 | 930 | 931 | 875 | 881 | 244,800 | 881 |
| 2007-11-06 | 938 | 954 | 922 | 930 | 143,700 | 930 |
| 2007-11-05 | 959 | 959 | 933 | 940 | 179,400 | 940 |
| 2007-11-02 | 969 | 969 | 948 | 958 | 228,200 | 958 |
| 2007-11-01 | 985 | 989 | 971 | 988 | 163,000 | 988 |
| 2007-10-31 | 966 | 980 | 952 | 980 | 166,500 | 980 |
| 2007-10-30 | 998 | 998 | 955 | 966 | 260,900 | 966 |
| 2007-10-29 | 999 | 1,018 | 984 | 1,002 | 190,100 | 1,002 |
| 2007-10-26 | 999 | 1,002 | 973 | 990 | 183,200 | 990 |
| 2007-10-25 | 1,009 | 1,020 | 996 | 1,008 | 209,100 | 1,008 |
| 2007-10-24 | 1,038 | 1,048 | 1,001 | 1,029 | 343,800 | 1,029 |
| 2007-10-23 | 1,128 | 1,132 | 995 | 1,027 | 701,800 | 1,027 |
| 2007-10-22 | 1,127 | 1,128 | 1,127 | 1,127 | 131,100 | 1,127 |
| 2007-10-19 | 1,345 | 1,345 | 1,311 | 1,327 | 77,700 | 1,327 |
| 2007-10-18 | 1,334 | 1,356 | 1,320 | 1,355 | 110,800 | 1,355 |
| 2007-10-17 | 1,303 | 1,325 | 1,283 | 1,303 | 120,000 | 1,303 |
| 2007-10-16 | 1,314 | 1,314 | 1,276 | 1,285 | 74,700 | 1,285 |
| 2007-10-15 | 1,317 | 1,325 | 1,305 | 1,314 | 35,800 | 1,314 |
| 2007-10-12 | 1,322 | 1,341 | 1,313 | 1,318 | 57,600 | 1,318 |
| 2007-10-11 | 1,337 | 1,345 | 1,315 | 1,342 | 60,800 | 1,342 |
| 2007-10-10 | 1,337 | 1,349 | 1,331 | 1,336 | 85,300 | 1,336 |
| 2007-10-09 | 1,329 | 1,340 | 1,311 | 1,317 | 63,600 | 1,317 |
| 2007-10-05 | 1,328 | 1,330 | 1,270 | 1,311 | 132,000 | 1,311 |
| 2007-10-04 | 1,338 | 1,346 | 1,315 | 1,328 | 59,000 | 1,328 |
| 2007-10-03 | 1,348 | 1,348 | 1,297 | 1,336 | 81,400 | 1,336 |
| 2007-10-02 | 1,309 | 1,346 | 1,302 | 1,330 | 112,800 | 1,330 |
| 2007-10-01 | 1,292 | 1,325 | 1,253 | 1,269 | 108,500 | 1,269 |
| 2007-09-28 | 1,268 | 1,292 | 1,248 | 1,292 | 105,500 | 1,292 |
| 2007-09-27 | 1,207 | 1,254 | 1,207 | 1,248 | 83,400 | 1,248 |
| 2007-09-26 | 1,213 | 1,222 | 1,197 | 1,211 | 80,000 | 1,211 |
| 2007-09-25 | 1,186 | 1,196 | 1,166 | 1,181 | 93,200 | 1,181 |
| 2007-09-21 | 1,230 | 1,240 | 1,197 | 1,206 | 77,500 | 1,206 |
| 2007-09-20 | 1,266 | 1,266 | 1,215 | 1,222 | 70,200 | 1,222 |
| 2007-09-19 | 1,224 | 1,260 | 1,224 | 1,232 | 91,400 | 1,232 |
| 2007-09-18 | 1,215 | 1,228 | 1,195 | 1,204 | 68,000 | 1,204 |
| 2007-09-14 | 1,226 | 1,231 | 1,206 | 1,214 | 75,500 | 1,214 |
| 2007-09-13 | 1,224 | 1,240 | 1,206 | 1,206 | 73,800 | 1,206 |
| 2007-09-12 | 1,248 | 1,258 | 1,218 | 1,227 | 96,700 | 1,227 |
| 2007-09-11 | 1,260 | 1,270 | 1,224 | 1,247 | 146,700 | 1,247 |
| 2007-09-10 | 1,229 | 1,285 | 1,225 | 1,259 | 180,800 | 1,259 |
| 2007-09-07 | 1,292 | 1,314 | 1,290 | 1,298 | 99,900 | 1,298 |
| 2007-09-06 | 1,277 | 1,330 | 1,277 | 1,322 | 125,000 | 1,322 |
| 2007-09-05 | 1,348 | 1,349 | 1,314 | 1,317 | 98,700 | 1,317 |
| 2007-09-04 | 1,349 | 1,352 | 1,337 | 1,343 | 92,800 | 1,343 |
| 2007-09-03 | 1,353 | 1,353 | 1,330 | 1,347 | 128,000 | 1,347 |
| 2007-08-31 | 1,253 | 1,348 | 1,253 | 1,345 | 366,900 | 1,345 |
| 2007-08-30 | 1,225 | 1,250 | 1,225 | 1,246 | 86,800 | 1,246 |
| 2007-08-29 | 1,220 | 1,229 | 1,203 | 1,222 | 87,900 | 1,222 |
| 2007-08-28 | 1,223 | 1,242 | 1,223 | 1,242 | 35,400 | 1,242 |
| 2007-08-27 | 1,243 | 1,256 | 1,235 | 1,243 | 75,100 | 1,243 |
| 2007-08-24 | 1,227 | 1,248 | 1,216 | 1,243 | 154,400 | 1,243 |
| 2007-08-23 | 1,204 | 1,250 | 1,204 | 1,249 | 98,200 | 1,249 |
| 2007-08-22 | 1,229 | 1,235 | 1,192 | 1,204 | 208,200 | 1,204 |
| 2007-08-21 | 1,181 | 1,249 | 1,175 | 1,249 | 180,800 | 1,249 |
| 2007-08-20 | 1,172 | 1,196 | 1,141 | 1,179 | 120,400 | 1,179 |
| 2007-08-17 | 1,219 | 1,219 | 1,126 | 1,131 | 169,800 | 1,131 |
| 2007-08-16 | 1,220 | 1,230 | 1,180 | 1,224 | 136,500 | 1,224 |
| 2007-08-15 | 1,247 | 1,275 | 1,223 | 1,250 | 287,200 | 1,250 |
| 2007-08-14 | 1,259 | 1,263 | 1,212 | 1,246 | 417,900 | 1,246 |
| 2007-08-13 | 1,220 | 1,298 | 1,198 | 1,266 | 413,500 | 1,266 |
| 2007-08-10 | 1,148 | 1,213 | 1,116 | 1,180 | 413,800 | 1,180 |
| 2007-08-09 | 1,242 | 1,243 | 1,127 | 1,188 | 605,800 | 1,188 |
| 2007-08-08 | 1,243 | 1,308 | 1,224 | 1,307 | 690,800 | 1,307 |
| 2007-08-07 | 1,263 | 1,263 | 1,202 | 1,226 | 767,000 | 1,226 |
| 2007-08-06 | 1,058 | 1,076 | 1,044 | 1,063 | 131,400 | 1,063 |
| 2007-08-03 | 1,075 | 1,094 | 1,061 | 1,064 | 130,000 | 1,064 |
| 2007-08-02 | 1,098 | 1,104 | 1,061 | 1,074 | 144,800 | 1,074 |
| 2007-08-01 | 1,120 | 1,125 | 1,065 | 1,073 | 162,700 | 1,073 |
| 2007-07-31 | 1,150 | 1,150 | 1,114 | 1,119 | 117,200 | 1,119 |
| 2007-07-30 | 1,104 | 1,120 | 1,094 | 1,115 | 114,600 | 1,115 |
| 2007-07-27 | 1,100 | 1,121 | 1,091 | 1,104 | 128,800 | 1,104 |
| 2007-07-26 | 1,188 | 1,188 | 1,139 | 1,139 | 138,300 | 1,139 |
| 2007-07-25 | 1,170 | 1,187 | 1,155 | 1,178 | 136,500 | 1,178 |
| 2007-07-24 | 1,182 | 1,215 | 1,159 | 1,201 | 151,700 | 1,201 |
| 2007-07-23 | 1,196 | 1,199 | 1,157 | 1,159 | 195,600 | 1,159 |
| 2007-07-20 | 1,251 | 1,255 | 1,215 | 1,216 | 136,300 | 1,216 |
| 2007-07-19 | 1,288 | 1,290 | 1,233 | 1,250 | 234,600 | 1,250 |
| 2007-07-18 | 1,371 | 1,374 | 1,282 | 1,287 | 276,800 | 1,287 |
| 2007-07-17 | 1,391 | 1,400 | 1,381 | 1,387 | 44,300 | 1,387 |
| 2007-07-13 | 1,399 | 1,399 | 1,382 | 1,389 | 71,300 | 1,389 |
| 2007-07-12 | 1,423 | 1,423 | 1,373 | 1,379 | 120,800 | 1,379 |
| 2007-07-11 | 1,418 | 1,418 | 1,396 | 1,399 | 85,200 | 1,399 |
| 2007-07-10 | 1,404 | 1,424 | 1,404 | 1,418 | 53,900 | 1,418 |
| 2007-07-09 | 1,409 | 1,420 | 1,401 | 1,409 | 61,700 | 1,409 |
| 2007-07-06 | 1,408 | 1,414 | 1,397 | 1,403 | 83,500 | 1,403 |
| 2007-07-05 | 1,407 | 1,418 | 1,407 | 1,414 | 28,400 | 1,414 |
| 2007-07-04 | 1,415 | 1,421 | 1,405 | 1,407 | 51,300 | 1,407 |
| 2007-07-03 | 1,419 | 1,430 | 1,413 | 1,418 | 80,600 | 1,418 |
| 2007-07-02 | 1,418 | 1,418 | 1,397 | 1,409 | 80,000 | 1,409 |
| 2007-06-29 | 1,414 | 1,419 | 1,405 | 1,415 | 60,900 | 1,415 |
| 2007-06-28 | 1,405 | 1,424 | 1,405 | 1,423 | 53,900 | 1,423 |
| 2007-06-27 | 1,410 | 1,423 | 1,403 | 1,407 | 80,900 | 1,407 |
| 2007-06-26 | 1,445 | 1,445 | 1,411 | 1,415 | 78,600 | 1,415 |
| 2007-06-25 | 1,460 | 1,464 | 1,438 | 1,446 | 52,100 | 1,446 |
| 2007-06-22 | 1,460 | 1,474 | 1,458 | 1,466 | 57,900 | 1,466 |
| 2007-06-21 | 1,477 | 1,477 | 1,455 | 1,465 | 88,000 | 1,465 |
| 2007-06-20 | 1,475 | 1,477 | 1,462 | 1,476 | 48,200 | 1,476 |
| 2007-06-19 | 1,482 | 1,482 | 1,452 | 1,461 | 57,900 | 1,461 |
| 2007-06-18 | 1,464 | 1,477 | 1,456 | 1,477 | 114,600 | 1,477 |
| 2007-06-15 | 1,407 | 1,454 | 1,407 | 1,450 | 94,600 | 1,450 |
| 2007-06-14 | 1,403 | 1,437 | 1,403 | 1,421 | 109,000 | 1,421 |
| 2007-06-13 | 1,410 | 1,425 | 1,401 | 1,416 | 77,800 | 1,416 |
| 2007-06-12 | 1,440 | 1,446 | 1,422 | 1,427 | 78,400 | 1,427 |
| 2007-06-11 | 1,451 | 1,462 | 1,428 | 1,442 | 97,900 | 1,442 |
| 2007-06-08 | 1,488 | 1,488 | 1,437 | 1,449 | 128,800 | 1,449 |
| 2007-06-07 | 1,475 | 1,485 | 1,475 | 1,479 | 60,400 | 1,479 |
| 2007-06-06 | 1,486 | 1,500 | 1,477 | 1,481 | 122,200 | 1,481 |
| 2007-06-05 | 1,514 | 1,535 | 1,485 | 1,485 | 68,600 | 1,485 |
| 2007-06-04 | 1,544 | 1,545 | 1,488 | 1,494 | 89,100 | 1,494 |
| 2007-06-01 | 1,529 | 1,544 | 1,513 | 1,529 | 85,200 | 1,529 |
| 2007-05-31 | 1,512 | 1,533 | 1,499 | 1,510 | 81,000 | 1,510 |
| 2007-05-30 | 1,494 | 1,519 | 1,492 | 1,513 | 83,400 | 1,513 |
| 2007-05-29 | 1,470 | 1,490 | 1,470 | 1,485 | 71,800 | 1,485 |
| 2007-05-28 | 1,472 | 1,484 | 1,461 | 1,482 | 67,000 | 1,482 |
| 2007-05-25 | 1,505 | 1,506 | 1,456 | 1,475 | 119,300 | 1,475 |
| 2007-05-24 | 1,492 | 1,502 | 1,486 | 1,495 | 112,700 | 1,495 |
| 2007-05-23 | 1,492 | 1,505 | 1,489 | 1,494 | 95,300 | 1,494 |
| 2007-05-22 | 1,507 | 1,524 | 1,486 | 1,508 | 91,300 | 1,508 |
| 2007-05-21 | 1,535 | 1,548 | 1,501 | 1,520 | 61,400 | 1,520 |
| 2007-05-18 | 1,570 | 1,606 | 1,530 | 1,538 | 100,400 | 1,538 |
| 2007-05-17 | 1,607 | 1,617 | 1,563 | 1,565 | 103,800 | 1,565 |
| 2007-05-16 | 1,629 | 1,659 | 1,581 | 1,637 | 84,900 | 1,637 |
| 2007-05-15 | 1,661 | 1,706 | 1,661 | 1,689 | 62,600 | 1,689 |
| 2007-05-14 | 1,680 | 1,693 | 1,671 | 1,681 | 36,600 | 1,681 |
| 2007-05-11 | 1,676 | 1,686 | 1,670 | 1,680 | 75,800 | 1,680 |
| 2007-05-10 | 1,672 | 1,705 | 1,664 | 1,699 | 56,300 | 1,699 |
| 2007-05-09 | 1,660 | 1,695 | 1,656 | 1,694 | 45,000 | 1,694 |
| 2007-05-08 | 1,672 | 1,675 | 1,654 | 1,667 | 34,100 | 1,667 |
| 2007-05-07 | 1,685 | 1,687 | 1,670 | 1,679 | 47,400 | 1,679 |
| 2007-05-02 | 1,666 | 1,674 | 1,652 | 1,662 | 45,100 | 1,662 |
| 2007-05-01 | 1,650 | 1,653 | 1,642 | 1,647 | 41,000 | 1,647 |
| 2007-04-27 | 1,631 | 1,658 | 1,614 | 1,628 | 78,900 | 1,628 |
| 2007-04-26 | 1,641 | 1,644 | 1,623 | 1,636 | 55,300 | 1,636 |
| 2007-04-25 | 1,628 | 1,633 | 1,606 | 1,628 | 55,000 | 1,628 |
| 2007-04-24 | 1,611 | 1,625 | 1,606 | 1,620 | 51,800 | 1,620 |
| 2007-04-23 | 1,625 | 1,645 | 1,606 | 1,612 | 77,400 | 1,612 |
| 2007-04-20 | 1,627 | 1,637 | 1,610 | 1,624 | 30,100 | 1,624 |
| 2007-04-19 | 1,652 | 1,652 | 1,618 | 1,625 | 74,700 | 1,625 |
| 2007-04-18 | 1,646 | 1,680 | 1,646 | 1,666 | 60,200 | 1,666 |
| 2007-04-17 | 1,700 | 1,704 | 1,640 | 1,646 | 152,600 | 1,646 |
| 2007-04-16 | 1,701 | 1,725 | 1,697 | 1,699 | 67,900 | 1,699 |
| 2007-04-13 | 1,702 | 1,722 | 1,680 | 1,690 | 71,800 | 1,690 |
| 2007-04-12 | 1,715 | 1,718 | 1,694 | 1,705 | 64,100 | 1,705 |
| 2007-04-11 | 1,720 | 1,723 | 1,701 | 1,719 | 57,200 | 1,719 |
| 2007-04-10 | 1,700 | 1,726 | 1,698 | 1,719 | 66,500 | 1,719 |
| 2007-04-09 | 1,736 | 1,736 | 1,711 | 1,730 | 101,600 | 1,730 |
| 2007-04-06 | 1,664 | 1,709 | 1,661 | 1,696 | 110,900 | 1,696 |
| 2007-04-05 | 1,651 | 1,659 | 1,634 | 1,647 | 67,300 | 1,647 |
| 2007-04-04 | 1,639 | 1,664 | 1,631 | 1,657 | 58,100 | 1,657 |
| 2007-04-03 | 1,628 | 1,664 | 1,610 | 1,642 | 94,900 | 1,642 |
| 2007-04-02 | 1,643 | 1,648 | 1,599 | 1,600 | 63,300 | 1,600 |
| 2007-03-30 | 1,615 | 1,637 | 1,608 | 1,625 | 45,000 | 1,625 |
| 2007-03-29 | 1,604 | 1,623 | 1,598 | 1,614 | 55,200 | 1,614 |
| 2007-03-28 | 1,606 | 1,625 | 1,589 | 1,603 | 44,100 | 1,603 |
| 2007-03-27 | 1,626 | 1,639 | 1,593 | 1,605 | 37,000 | 1,605 |
| 2007-03-26 | 1,661 | 1,661 | 1,631 | 1,641 | 34,800 | 1,641 |
| 2007-03-23 | 1,659 | 1,659 | 1,634 | 1,652 | 60,500 | 1,652 |
| 2007-03-22 | 1,622 | 1,645 | 1,621 | 1,638 | 39,300 | 1,638 |
| 2007-03-20 | 1,635 | 1,640 | 1,608 | 1,621 | 57,800 | 1,621 |
| 2007-03-19 | 1,616 | 1,633 | 1,603 | 1,632 | 55,200 | 1,632 |
| 2007-03-16 | 1,640 | 1,658 | 1,612 | 1,614 | 61,700 | 1,614 |
| 2007-03-15 | 1,642 | 1,675 | 1,637 | 1,657 | 40,600 | 1,657 |
| 2007-03-14 | 1,689 | 1,689 | 1,631 | 1,636 | 62,200 | 1,636 |
| 2007-03-13 | 1,700 | 1,706 | 1,691 | 1,691 | 47,100 | 1,691 |
| 2007-03-12 | 1,690 | 1,697 | 1,676 | 1,689 | 33,300 | 1,689 |
| 2007-03-09 | 1,667 | 1,675 | 1,628 | 1,653 | 68,900 | 1,653 |
| 2007-03-08 | 1,623 | 1,684 | 1,620 | 1,684 | 59,900 | 1,684 |
| 2007-03-07 | 1,644 | 1,680 | 1,619 | 1,628 | 66,800 | 1,628 |
| 2007-03-06 | 1,565 | 1,644 | 1,557 | 1,634 | 80,800 | 1,634 |
| 2007-03-05 | 1,652 | 1,654 | 1,590 | 1,595 | 61,700 | 1,595 |
| 2007-03-02 | 1,685 | 1,699 | 1,659 | 1,661 | 73,700 | 1,661 |
| 2007-03-01 | 1,667 | 1,725 | 1,666 | 1,701 | 104,900 | 1,701 |
| 2007-02-28 | 1,511 | 1,682 | 1,511 | 1,666 | 123,500 | 1,666 |
| 2007-02-27 | 1,720 | 1,740 | 1,705 | 1,721 | 88,500 | 1,721 |
| 2007-02-26 | 1,725 | 1,730 | 1,710 | 1,715 | 49,700 | 1,715 |
| 2007-02-23 | 1,719 | 1,725 | 1,711 | 1,719 | 45,400 | 1,719 |
| 2007-02-22 | 1,725 | 1,728 | 1,711 | 1,721 | 31,000 | 1,721 |
| 2007-02-21 | 1,726 | 1,735 | 1,700 | 1,709 | 72,600 | 1,709 |
| 2007-02-20 | 1,713 | 1,741 | 1,703 | 1,725 | 71,100 | 1,725 |
| 2007-02-19 | 1,705 | 1,737 | 1,700 | 1,716 | 81,100 | 1,716 |
| 2007-02-16 | 1,693 | 1,708 | 1,683 | 1,695 | 47,500 | 1,695 |
| 2007-02-15 | 1,706 | 1,715 | 1,695 | 1,706 | 64,400 | 1,706 |
| 2007-02-14 | 1,703 | 1,725 | 1,690 | 1,706 | 105,500 | 1,706 |
| 2007-02-13 | 1,693 | 1,794 | 1,693 | 1,725 | 309,000 | 1,725 |
| 2007-02-09 | 1,582 | 1,614 | 1,579 | 1,614 | 49,100 | 1,614 |
| 2007-02-08 | 1,575 | 1,598 | 1,571 | 1,582 | 59,800 | 1,582 |
| 2007-02-07 | 1,587 | 1,597 | 1,564 | 1,575 | 70,000 | 1,575 |
| 2007-02-06 | 1,613 | 1,616 | 1,560 | 1,585 | 96,800 | 1,585 |
| 2007-02-05 | 1,643 | 1,643 | 1,576 | 1,593 | 67,200 | 1,593 |
| 2007-02-02 | 1,649 | 1,653 | 1,612 | 1,642 | 50,000 | 1,642 |
| 2007-02-01 | 1,616 | 1,644 | 1,593 | 1,644 | 57,500 | 1,644 |
| 2007-01-31 | 1,644 | 1,645 | 1,611 | 1,620 | 35,900 | 1,620 |
| 2007-01-30 | 1,650 | 1,660 | 1,638 | 1,646 | 31,800 | 1,646 |
| 2007-01-29 | 1,672 | 1,672 | 1,637 | 1,649 | 31,300 | 1,649 |
| 2007-01-26 | 1,650 | 1,673 | 1,646 | 1,664 | 58,500 | 1,664 |
| 2007-01-25 | 1,670 | 1,687 | 1,662 | 1,662 | 40,200 | 1,662 |
| 2007-01-24 | 1,670 | 1,687 | 1,664 | 1,672 | 35,500 | 1,672 |
| 2007-01-23 | 1,680 | 1,680 | 1,666 | 1,673 | 21,500 | 1,673 |
| 2007-01-22 | 1,687 | 1,698 | 1,671 | 1,684 | 65,700 | 1,684 |
| 2007-01-19 | 1,684 | 1,701 | 1,664 | 1,665 | 58,500 | 1,665 |
| 2007-01-18 | 1,675 | 1,704 | 1,675 | 1,683 | 78,300 | 1,683 |
| 2007-01-17 | 1,690 | 1,695 | 1,660 | 1,667 | 69,400 | 1,667 |
| 2007-01-16 | 1,695 | 1,698 | 1,670 | 1,680 | 88,600 | 1,680 |
| 2007-01-15 | 1,650 | 1,679 | 1,649 | 1,661 | 143,500 | 1,661 |
| 2007-01-12 | 1,607 | 1,618 | 1,595 | 1,604 | 62,800 | 1,604 |
| 2007-01-11 | 1,566 | 1,597 | 1,566 | 1,577 | 40,400 | 1,577 |
| 2007-01-10 | 1,604 | 1,621 | 1,561 | 1,564 | 55,400 | 1,564 |
| 2007-01-09 | 1,601 | 1,623 | 1,570 | 1,593 | 80,000 | 1,593 |
| 2007-01-05 | 1,642 | 1,649 | 1,585 | 1,597 | 47,300 | 1,597 |
| 2007-01-04 | 1,632 | 1,647 | 1,626 | 1,642 | 16,600 | 1,642 |
分割・併合履歴 ： [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.1株
