7596 (株)魚力 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 | 1,190 | 1,200 | 1,183 | 1,183 | 1,400 | 1,183 |
| 2007-12-27 | 1,199 | 1,199 | 1,180 | 1,190 | 3,400 | 1,190 |
| 2007-12-26 | 1,185 | 1,200 | 1,180 | 1,180 | 2,700 | 1,180 |
| 2007-12-25 | 1,174 | 1,180 | 1,165 | 1,165 | 13,500 | 1,165 |
| 2007-12-21 | 1,210 | 1,210 | 1,168 | 1,172 | 8,500 | 1,172 |
| 2007-12-20 | 1,230 | 1,230 | 1,180 | 1,195 | 10,500 | 1,195 |
| 2007-12-19 | 1,204 | 1,218 | 1,190 | 1,190 | 8,600 | 1,190 |
| 2007-12-18 | 1,210 | 1,225 | 1,208 | 1,220 | 6,500 | 1,220 |
| 2007-12-17 | 1,230 | 1,232 | 1,224 | 1,230 | 3,200 | 1,230 |
| 2007-12-14 | 1,229 | 1,235 | 1,229 | 1,230 | 3,300 | 1,230 |
| 2007-12-13 | 1,238 | 1,250 | 1,230 | 1,230 | 3,400 | 1,230 |
| 2007-12-12 | 1,300 | 1,300 | 1,217 | 1,220 | 8,700 | 1,220 |
| 2007-12-11 | 1,220 | 1,230 | 1,215 | 1,220 | 10,500 | 1,220 |
| 2007-12-10 | 1,220 | 1,224 | 1,216 | 1,220 | 3,500 | 1,220 |
| 2007-12-07 | 1,220 | 1,220 | 1,215 | 1,215 | 7,100 | 1,215 |
| 2007-12-06 | 1,218 | 1,220 | 1,210 | 1,215 | 4,800 | 1,215 |
| 2007-12-05 | 1,201 | 1,206 | 1,200 | 1,201 | 4,300 | 1,201 |
| 2007-12-04 | 1,191 | 1,205 | 1,190 | 1,200 | 7,700 | 1,200 |
| 2007-12-03 | 1,205 | 1,205 | 1,190 | 1,190 | 6,200 | 1,190 |
| 2007-11-30 | 1,200 | 1,200 | 1,190 | 1,195 | 2,800 | 1,195 |
| 2007-11-29 | 1,183 | 1,200 | 1,183 | 1,198 | 3,100 | 1,198 |
| 2007-11-28 | 1,180 | 1,199 | 1,180 | 1,180 | 7,000 | 1,180 |
| 2007-11-27 | 1,199 | 1,199 | 1,177 | 1,180 | 2,600 | 1,180 |
| 2007-11-26 | 1,170 | 1,200 | 1,170 | 1,194 | 1,800 | 1,194 |
| 2007-11-22 | 1,150 | 1,170 | 1,149 | 1,170 | 6,700 | 1,170 |
| 2007-11-21 | 1,175 | 1,200 | 1,151 | 1,161 | 5,400 | 1,161 |
| 2007-11-20 | 1,220 | 1,220 | 1,151 | 1,155 | 6,600 | 1,155 |
| 2007-11-19 | 1,201 | 1,209 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2007-11-16 | 1,201 | 1,209 | 1,200 | 1,200 | 3,300 | 1,200 |
| 2007-11-15 | 1,210 | 1,220 | 1,205 | 1,210 | 4,500 | 1,210 |
| 2007-11-14 | 1,200 | 1,210 | 1,200 | 1,210 | 4,900 | 1,210 |
| 2007-11-13 | 1,210 | 1,210 | 1,180 | 1,198 | 10,100 | 1,198 |
| 2007-11-12 | 1,250 | 1,250 | 1,220 | 1,222 | 7,100 | 1,222 |
| 2007-11-09 | 1,287 | 1,287 | 1,260 | 1,268 | 8,100 | 1,268 |
| 2007-11-08 | 1,290 | 1,295 | 1,287 | 1,287 | 5,700 | 1,287 |
| 2007-11-07 | 1,293 | 1,294 | 1,290 | 1,292 | 2,900 | 1,292 |
| 2007-11-06 | 1,295 | 1,298 | 1,291 | 1,297 | 3,700 | 1,297 |
| 2007-11-05 | 1,299 | 1,299 | 1,295 | 1,299 | 1,400 | 1,299 |
| 2007-11-02 | 1,295 | 1,300 | 1,292 | 1,296 | 5,000 | 1,296 |
| 2007-11-01 | 1,295 | 1,305 | 1,295 | 1,300 | 5,600 | 1,300 |
| 2007-10-31 | 1,299 | 1,305 | 1,296 | 1,298 | 2,700 | 1,298 |
| 2007-10-30 | 1,298 | 1,300 | 1,295 | 1,300 | 3,500 | 1,300 |
| 2007-10-29 | 1,300 | 1,305 | 1,300 | 1,300 | 4,600 | 1,300 |
| 2007-10-26 | 1,300 | 1,306 | 1,300 | 1,301 | 4,500 | 1,301 |
| 2007-10-25 | 1,313 | 1,313 | 1,306 | 1,306 | 4,900 | 1,306 |
| 2007-10-24 | 1,315 | 1,325 | 1,313 | 1,314 | 3,100 | 1,314 |
| 2007-10-23 | 1,320 | 1,325 | 1,320 | 1,325 | 5,600 | 1,325 |
| 2007-10-22 | 1,330 | 1,330 | 1,322 | 1,326 | 4,800 | 1,326 |
| 2007-10-19 | 1,338 | 1,339 | 1,327 | 1,335 | 4,300 | 1,335 |
| 2007-10-18 | 1,332 | 1,338 | 1,330 | 1,330 | 3,200 | 1,330 |
| 2007-10-17 | 1,335 | 1,337 | 1,332 | 1,332 | 5,100 | 1,332 |
| 2007-10-16 | 1,338 | 1,340 | 1,336 | 1,337 | 2,500 | 1,337 |
| 2007-10-15 | 1,341 | 1,341 | 1,339 | 1,339 | 3,200 | 1,339 |
| 2007-10-12 | 1,343 | 1,345 | 1,340 | 1,340 | 3,400 | 1,340 |
| 2007-10-11 | 1,343 | 1,349 | 1,343 | 1,343 | 3,000 | 1,343 |
| 2007-10-10 | 1,345 | 1,349 | 1,336 | 1,340 | 4,300 | 1,340 |
| 2007-10-09 | 1,337 | 1,340 | 1,337 | 1,338 | 2,300 | 1,338 |
| 2007-10-05 | 1,336 | 1,338 | 1,335 | 1,336 | 1,600 | 1,336 |
| 2007-10-04 | 1,340 | 1,341 | 1,336 | 1,336 | 3,700 | 1,336 |
| 2007-10-03 | 1,345 | 1,346 | 1,340 | 1,341 | 5,200 | 1,341 |
| 2007-10-02 | 1,350 | 1,350 | 1,342 | 1,345 | 3,500 | 1,345 |
| 2007-10-01 | 1,350 | 1,355 | 1,345 | 1,347 | 3,600 | 1,347 |
| 2007-09-28 | 1,350 | 1,355 | 1,345 | 1,351 | 4,300 | 1,351 |
| 2007-09-27 | 1,336 | 1,349 | 1,336 | 1,349 | 5,400 | 1,349 |
| 2007-09-26 | 1,333 | 1,339 | 1,333 | 1,336 | 6,000 | 1,336 |
| 2007-09-25 | 1,328 | 1,362 | 1,328 | 1,352 | 16,700 | 1,352 |
| 2007-09-21 | 1,420 | 1,429 | 1,420 | 1,427 | 23,300 | 1,427 |
| 2007-09-20 | 1,400 | 1,428 | 1,396 | 1,424 | 27,200 | 1,424 |
| 2007-09-19 | 1,428 | 1,430 | 1,427 | 1,428 | 9,500 | 1,428 |
| 2007-09-18 | 1,429 | 1,430 | 1,425 | 1,429 | 8,700 | 1,429 |
| 2007-09-14 | 1,426 | 1,430 | 1,425 | 1,429 | 7,200 | 1,429 |
| 2007-09-13 | 1,435 | 1,435 | 1,425 | 1,429 | 9,500 | 1,429 |
| 2007-09-12 | 1,440 | 1,444 | 1,430 | 1,430 | 7,900 | 1,430 |
| 2007-09-11 | 1,440 | 1,448 | 1,433 | 1,440 | 3,800 | 1,440 |
| 2007-09-10 | 1,440 | 1,448 | 1,430 | 1,440 | 5,400 | 1,440 |
| 2007-09-07 | 1,439 | 1,452 | 1,436 | 1,451 | 3,900 | 1,451 |
| 2007-09-06 | 1,435 | 1,448 | 1,429 | 1,430 | 15,300 | 1,430 |
| 2007-09-05 | 1,455 | 1,456 | 1,443 | 1,455 | 5,000 | 1,455 |
| 2007-09-04 | 1,450 | 1,455 | 1,448 | 1,455 | 2,600 | 1,455 |
| 2007-09-03 | 1,450 | 1,456 | 1,443 | 1,448 | 3,700 | 1,448 |
| 2007-08-31 | 1,440 | 1,443 | 1,431 | 1,443 | 2,400 | 1,443 |
| 2007-08-30 | 1,445 | 1,445 | 1,428 | 1,440 | 6,000 | 1,440 |
| 2007-08-29 | 1,454 | 1,454 | 1,428 | 1,439 | 9,900 | 1,439 |
| 2007-08-28 | 1,459 | 1,459 | 1,447 | 1,447 | 6,300 | 1,447 |
| 2007-08-27 | 1,456 | 1,459 | 1,456 | 1,459 | 2,800 | 1,459 |
| 2007-08-24 | 1,450 | 1,457 | 1,447 | 1,456 | 3,700 | 1,456 |
| 2007-08-23 | 1,445 | 1,450 | 1,444 | 1,450 | 4,700 | 1,450 |
| 2007-08-22 | 1,445 | 1,445 | 1,441 | 1,444 | 2,300 | 1,444 |
| 2007-08-21 | 1,431 | 1,440 | 1,430 | 1,433 | 4,000 | 1,433 |
| 2007-08-20 | 1,440 | 1,443 | 1,425 | 1,431 | 7,200 | 1,431 |
| 2007-08-17 | 1,410 | 1,430 | 1,410 | 1,429 | 8,500 | 1,429 |
| 2007-08-16 | 1,455 | 1,455 | 1,420 | 1,439 | 12,900 | 1,439 |
| 2007-08-15 | 1,461 | 1,464 | 1,455 | 1,455 | 5,100 | 1,455 |
| 2007-08-14 | 1,460 | 1,461 | 1,459 | 1,461 | 3,100 | 1,461 |
| 2007-08-13 | 1,459 | 1,460 | 1,455 | 1,459 | 2,500 | 1,459 |
| 2007-08-10 | 1,460 | 1,462 | 1,455 | 1,455 | 5,200 | 1,455 |
| 2007-08-09 | 1,470 | 1,473 | 1,455 | 1,455 | 9,800 | 1,455 |
| 2007-08-08 | 1,460 | 1,466 | 1,460 | 1,464 | 2,200 | 1,464 |
| 2007-08-07 | 1,464 | 1,467 | 1,460 | 1,460 | 5,500 | 1,460 |
| 2007-08-06 | 1,464 | 1,465 | 1,460 | 1,460 | 2,700 | 1,460 |
| 2007-08-03 | 1,460 | 1,466 | 1,455 | 1,465 | 4,000 | 1,465 |
| 2007-08-02 | 1,468 | 1,470 | 1,456 | 1,464 | 4,500 | 1,464 |
| 2007-08-01 | 1,468 | 1,470 | 1,463 | 1,468 | 2,000 | 1,468 |
| 2007-07-31 | 1,475 | 1,475 | 1,465 | 1,468 | 4,900 | 1,468 |
| 2007-07-30 | 1,459 | 1,470 | 1,457 | 1,470 | 4,200 | 1,470 |
| 2007-07-27 | 1,461 | 1,469 | 1,453 | 1,469 | 7,700 | 1,469 |
| 2007-07-26 | 1,474 | 1,475 | 1,465 | 1,470 | 2,000 | 1,470 |
| 2007-07-25 | 1,469 | 1,475 | 1,465 | 1,475 | 3,200 | 1,475 |
| 2007-07-24 | 1,470 | 1,474 | 1,462 | 1,469 | 2,900 | 1,469 |
| 2007-07-23 | 1,475 | 1,476 | 1,470 | 1,470 | 4,300 | 1,470 |
| 2007-07-20 | 1,485 | 1,485 | 1,475 | 1,475 | 3,200 | 1,475 |
| 2007-07-19 | 1,485 | 1,485 | 1,475 | 1,479 | 2,500 | 1,479 |
| 2007-07-18 | 1,474 | 1,483 | 1,474 | 1,483 | 4,600 | 1,483 |
| 2007-07-17 | 1,478 | 1,481 | 1,474 | 1,474 | 5,100 | 1,474 |
| 2007-07-13 | 1,485 | 1,488 | 1,478 | 1,479 | 3,800 | 1,479 |
| 2007-07-12 | 1,488 | 1,490 | 1,471 | 1,484 | 11,200 | 1,484 |
| 2007-07-11 | 1,455 | 1,463 | 1,454 | 1,462 | 6,000 | 1,462 |
| 2007-07-10 | 1,456 | 1,459 | 1,452 | 1,455 | 2,900 | 1,455 |
| 2007-07-09 | 1,458 | 1,468 | 1,450 | 1,456 | 7,400 | 1,456 |
| 2007-07-06 | 1,443 | 1,460 | 1,443 | 1,447 | 11,100 | 1,447 |
| 2007-07-05 | 1,442 | 1,444 | 1,440 | 1,443 | 4,700 | 1,443 |
| 2007-07-04 | 1,439 | 1,441 | 1,438 | 1,440 | 3,100 | 1,440 |
| 2007-07-03 | 1,443 | 1,443 | 1,438 | 1,439 | 4,000 | 1,439 |
| 2007-07-02 | 1,439 | 1,442 | 1,438 | 1,440 | 4,800 | 1,440 |
| 2007-06-29 | 1,437 | 1,440 | 1,436 | 1,437 | 2,600 | 1,437 |
| 2007-06-28 | 1,436 | 1,438 | 1,436 | 1,436 | 2,100 | 1,436 |
| 2007-06-27 | 1,439 | 1,440 | 1,436 | 1,439 | 2,900 | 1,439 |
| 2007-06-26 | 1,440 | 1,440 | 1,435 | 1,439 | 1,500 | 1,439 |
| 2007-06-25 | 1,435 | 1,440 | 1,435 | 1,440 | 4,300 | 1,440 |
| 2007-06-22 | 1,439 | 1,440 | 1,431 | 1,439 | 7,300 | 1,439 |
| 2007-06-21 | 1,440 | 1,440 | 1,437 | 1,439 | 1,700 | 1,439 |
| 2007-06-20 | 1,430 | 1,438 | 1,430 | 1,437 | 5,800 | 1,437 |
| 2007-06-19 | 1,431 | 1,436 | 1,430 | 1,436 | 4,100 | 1,436 |
| 2007-06-18 | 1,431 | 1,439 | 1,431 | 1,432 | 8,700 | 1,432 |
| 2007-06-15 | 1,436 | 1,443 | 1,433 | 1,435 | 4,000 | 1,435 |
| 2007-06-14 | 1,444 | 1,444 | 1,435 | 1,435 | 4,400 | 1,435 |
| 2007-06-13 | 1,440 | 1,444 | 1,432 | 1,435 | 6,200 | 1,435 |
| 2007-06-12 | 1,428 | 1,433 | 1,428 | 1,430 | 3,400 | 1,430 |
| 2007-06-11 | 1,425 | 1,425 | 1,422 | 1,425 | 2,400 | 1,425 |
| 2007-06-08 | 1,423 | 1,424 | 1,418 | 1,421 | 7,400 | 1,421 |
| 2007-06-07 | 1,423 | 1,423 | 1,420 | 1,423 | 4,400 | 1,423 |
| 2007-06-06 | 1,420 | 1,423 | 1,419 | 1,422 | 4,500 | 1,422 |
| 2007-06-05 | 1,420 | 1,420 | 1,418 | 1,420 | 4,700 | 1,420 |
| 2007-06-04 | 1,417 | 1,419 | 1,416 | 1,416 | 5,400 | 1,416 |
| 2007-06-01 | 1,415 | 1,418 | 1,415 | 1,416 | 1,800 | 1,416 |
| 2007-05-31 | 1,414 | 1,420 | 1,414 | 1,414 | 5,400 | 1,414 |
| 2007-05-30 | 1,414 | 1,415 | 1,413 | 1,414 | 2,100 | 1,414 |
| 2007-05-29 | 1,414 | 1,418 | 1,413 | 1,414 | 2,900 | 1,414 |
| 2007-05-28 | 1,413 | 1,415 | 1,412 | 1,414 | 4,100 | 1,414 |
| 2007-05-25 | 1,415 | 1,415 | 1,413 | 1,415 | 2,100 | 1,415 |
| 2007-05-24 | 1,414 | 1,415 | 1,413 | 1,414 | 2,900 | 1,414 |
| 2007-05-23 | 1,412 | 1,414 | 1,412 | 1,413 | 2,200 | 1,413 |
| 2007-05-22 | 1,412 | 1,415 | 1,411 | 1,411 | 1,400 | 1,411 |
| 2007-05-21 | 1,418 | 1,419 | 1,410 | 1,410 | 4,100 | 1,410 |
| 2007-05-18 | 1,414 | 1,414 | 1,407 | 1,407 | 3,100 | 1,407 |
| 2007-05-17 | 1,410 | 1,414 | 1,406 | 1,414 | 3,400 | 1,414 |
| 2007-05-16 | 1,407 | 1,410 | 1,406 | 1,407 | 4,400 | 1,407 |
| 2007-05-15 | 1,406 | 1,417 | 1,406 | 1,407 | 5,700 | 1,407 |
| 2007-05-14 | 1,412 | 1,415 | 1,410 | 1,415 | 4,300 | 1,415 |
| 2007-05-11 | 1,410 | 1,415 | 1,410 | 1,414 | 4,900 | 1,414 |
| 2007-05-10 | 1,412 | 1,418 | 1,408 | 1,417 | 3,600 | 1,417 |
| 2007-05-09 | 1,415 | 1,415 | 1,410 | 1,410 | 2,700 | 1,410 |
| 2007-05-08 | 1,410 | 1,415 | 1,409 | 1,415 | 4,700 | 1,415 |
| 2007-05-07 | 1,410 | 1,412 | 1,407 | 1,408 | 2,200 | 1,408 |
| 2007-05-02 | 1,409 | 1,415 | 1,406 | 1,410 | 2,900 | 1,410 |
| 2007-05-01 | 1,406 | 1,410 | 1,405 | 1,405 | 2,600 | 1,405 |
| 2007-04-27 | 1,410 | 1,410 | 1,405 | 1,405 | 1,200 | 1,405 |
| 2007-04-26 | 1,407 | 1,410 | 1,405 | 1,405 | 2,000 | 1,405 |
| 2007-04-25 | 1,406 | 1,407 | 1,406 | 1,406 | 1,600 | 1,406 |
| 2007-04-24 | 1,405 | 1,410 | 1,405 | 1,406 | 2,100 | 1,406 |
| 2007-04-23 | 1,419 | 1,420 | 1,405 | 1,410 | 3,700 | 1,410 |
| 2007-04-20 | 1,419 | 1,419 | 1,410 | 1,410 | 3,300 | 1,410 |
| 2007-04-19 | 1,410 | 1,410 | 1,401 | 1,401 | 4,600 | 1,401 |
| 2007-04-18 | 1,411 | 1,411 | 1,404 | 1,408 | 3,000 | 1,408 |
| 2007-04-17 | 1,406 | 1,419 | 1,405 | 1,405 | 3,700 | 1,405 |
| 2007-04-16 | 1,413 | 1,415 | 1,410 | 1,410 | 2,300 | 1,410 |
| 2007-04-13 | 1,410 | 1,417 | 1,398 | 1,414 | 12,000 | 1,414 |
| 2007-04-12 | 1,407 | 1,420 | 1,406 | 1,419 | 2,500 | 1,419 |
| 2007-04-11 | 1,410 | 1,419 | 1,409 | 1,410 | 2,900 | 1,410 |
| 2007-04-10 | 1,420 | 1,420 | 1,412 | 1,413 | 1,900 | 1,413 |
| 2007-04-09 | 1,411 | 1,420 | 1,410 | 1,420 | 3,100 | 1,420 |
| 2007-04-06 | 1,410 | 1,415 | 1,409 | 1,409 | 4,600 | 1,409 |
| 2007-04-05 | 1,410 | 1,420 | 1,410 | 1,415 | 2,300 | 1,415 |
| 2007-04-04 | 1,406 | 1,415 | 1,406 | 1,409 | 3,500 | 1,409 |
| 2007-04-03 | 1,414 | 1,421 | 1,405 | 1,407 | 4,000 | 1,407 |
| 2007-04-02 | 1,416 | 1,420 | 1,408 | 1,408 | 1,900 | 1,408 |
| 2007-03-30 | 1,414 | 1,420 | 1,412 | 1,412 | 3,300 | 1,412 |
| 2007-03-29 | 1,400 | 1,422 | 1,400 | 1,419 | 4,600 | 1,419 |
| 2007-03-28 | 1,415 | 1,419 | 1,402 | 1,403 | 4,600 | 1,403 |
| 2007-03-27 | 1,420 | 1,421 | 1,414 | 1,419 | 5,500 | 1,419 |
| 2007-03-26 | 1,435 | 1,440 | 1,430 | 1,440 | 12,900 | 1,440 |
| 2007-03-23 | 1,432 | 1,437 | 1,428 | 1,437 | 9,200 | 1,437 |
| 2007-03-22 | 1,438 | 1,438 | 1,426 | 1,434 | 5,300 | 1,434 |
| 2007-03-20 | 1,420 | 1,431 | 1,420 | 1,429 | 11,000 | 1,429 |
| 2007-03-19 | 1,420 | 1,427 | 1,420 | 1,426 | 4,400 | 1,426 |
| 2007-03-16 | 1,420 | 1,431 | 1,420 | 1,424 | 5,000 | 1,424 |
| 2007-03-15 | 1,420 | 1,430 | 1,420 | 1,429 | 8,600 | 1,429 |
| 2007-03-14 | 1,426 | 1,430 | 1,421 | 1,422 | 7,700 | 1,422 |
| 2007-03-13 | 1,431 | 1,431 | 1,426 | 1,427 | 2,800 | 1,427 |
| 2007-03-12 | 1,429 | 1,440 | 1,426 | 1,430 | 5,400 | 1,430 |
| 2007-03-09 | 1,429 | 1,429 | 1,425 | 1,425 | 4,500 | 1,425 |
| 2007-03-08 | 1,426 | 1,426 | 1,420 | 1,426 | 2,200 | 1,426 |
| 2007-03-07 | 1,427 | 1,427 | 1,415 | 1,426 | 4,900 | 1,426 |
| 2007-03-06 | 1,405 | 1,429 | 1,405 | 1,429 | 7,900 | 1,429 |
| 2007-03-05 | 1,420 | 1,429 | 1,411 | 1,411 | 9,500 | 1,411 |
| 2007-03-02 | 1,425 | 1,430 | 1,425 | 1,429 | 4,200 | 1,429 |
| 2007-03-01 | 1,431 | 1,431 | 1,420 | 1,420 | 10,200 | 1,420 |
| 2007-02-28 | 1,422 | 1,432 | 1,410 | 1,431 | 11,100 | 1,431 |
| 2007-02-27 | 1,433 | 1,433 | 1,428 | 1,433 | 3,900 | 1,433 |
| 2007-02-26 | 1,433 | 1,434 | 1,426 | 1,428 | 6,100 | 1,428 |
| 2007-02-23 | 1,430 | 1,433 | 1,424 | 1,433 | 6,700 | 1,433 |
| 2007-02-22 | 1,425 | 1,430 | 1,424 | 1,430 | 5,200 | 1,430 |
| 2007-02-21 | 1,423 | 1,435 | 1,423 | 1,428 | 4,700 | 1,428 |
| 2007-02-20 | 1,421 | 1,430 | 1,421 | 1,427 | 8,600 | 1,427 |
| 2007-02-19 | 1,434 | 1,435 | 1,425 | 1,426 | 7,400 | 1,426 |
| 2007-02-16 | 1,430 | 1,430 | 1,422 | 1,430 | 5,200 | 1,430 |
| 2007-02-15 | 1,420 | 1,430 | 1,420 | 1,430 | 6,400 | 1,430 |
| 2007-02-14 | 1,421 | 1,426 | 1,421 | 1,423 | 4,100 | 1,423 |
| 2007-02-13 | 1,423 | 1,434 | 1,421 | 1,425 | 3,900 | 1,425 |
| 2007-02-09 | 1,432 | 1,433 | 1,426 | 1,427 | 2,600 | 1,427 |
| 2007-02-08 | 1,430 | 1,433 | 1,421 | 1,433 | 3,600 | 1,433 |
| 2007-02-07 | 1,430 | 1,433 | 1,420 | 1,429 | 6,400 | 1,429 |
| 2007-02-06 | 1,430 | 1,435 | 1,430 | 1,434 | 7,200 | 1,434 |
| 2007-02-05 | 1,435 | 1,435 | 1,430 | 1,435 | 5,000 | 1,435 |
| 2007-02-02 | 1,434 | 1,435 | 1,430 | 1,435 | 4,000 | 1,435 |
| 2007-02-01 | 1,430 | 1,433 | 1,430 | 1,430 | 4,000 | 1,430 |
| 2007-01-31 | 1,428 | 1,428 | 1,422 | 1,428 | 4,800 | 1,428 |
| 2007-01-30 | 1,429 | 1,430 | 1,425 | 1,430 | 6,500 | 1,430 |
| 2007-01-29 | 1,425 | 1,429 | 1,421 | 1,429 | 8,100 | 1,429 |
| 2007-01-26 | 1,431 | 1,432 | 1,424 | 1,430 | 3,200 | 1,430 |
| 2007-01-25 | 1,423 | 1,430 | 1,420 | 1,430 | 5,100 | 1,430 |
| 2007-01-24 | 1,425 | 1,443 | 1,423 | 1,423 | 9,000 | 1,423 |
| 2007-01-23 | 1,435 | 1,435 | 1,423 | 1,423 | 10,100 | 1,423 |
| 2007-01-22 | 1,433 | 1,442 | 1,431 | 1,435 | 7,800 | 1,435 |
| 2007-01-19 | 1,437 | 1,445 | 1,431 | 1,433 | 3,500 | 1,433 |
| 2007-01-18 | 1,446 | 1,446 | 1,425 | 1,436 | 6,500 | 1,436 |
| 2007-01-17 | 1,447 | 1,447 | 1,435 | 1,435 | 3,600 | 1,435 |
| 2007-01-16 | 1,422 | 1,430 | 1,422 | 1,425 | 5,400 | 1,425 |
| 2007-01-15 | 1,414 | 1,422 | 1,413 | 1,422 | 6,800 | 1,422 |
| 2007-01-12 | 1,420 | 1,420 | 1,411 | 1,417 | 5,700 | 1,417 |
| 2007-01-11 | 1,416 | 1,420 | 1,413 | 1,416 | 4,700 | 1,416 |
| 2007-01-10 | 1,410 | 1,415 | 1,410 | 1,413 | 5,700 | 1,413 |
| 2007-01-09 | 1,407 | 1,413 | 1,405 | 1,413 | 6,300 | 1,413 |
| 2007-01-05 | 1,402 | 1,410 | 1,402 | 1,406 | 8,600 | 1,406 |
| 2007-01-04 | 1,404 | 1,404 | 1,400 | 1,401 | 1,800 | 1,401 |
分割・併合履歴 ： [2002-09-25]1株→2株
