7634 (株)星医療酸器 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 | 1,645 | 1,645 | 1,645 | 1,645 | 2,100 | 1,645 |
| 2007-12-27 | 1,675 | 1,680 | 1,645 | 1,645 | 600 | 1,645 |
| 2007-12-26 | 1,640 | 1,641 | 1,639 | 1,640 | 700 | 1,640 |
| 2007-12-25 | 1,639 | 1,640 | 1,639 | 1,639 | 600 | 1,639 |
| 2007-12-21 | 1,619 | 1,630 | 1,616 | 1,630 | 600 | 1,630 |
| 2007-12-20 | 1,629 | 1,629 | 1,629 | 1,629 | 100 | 1,629 |
| 2007-12-19 | 1,650 | 1,650 | 1,650 | 1,650 | 600 | 1,650 |
| 2007-12-18 | 1,700 | 1,700 | 1,688 | 1,688 | 3,800 | 1,688 |
| 2007-12-17 | 1,750 | 1,750 | 1,700 | 1,700 | 2,400 | 1,700 |
| 2007-12-14 | 1,770 | 1,782 | 1,760 | 1,760 | 2,700 | 1,760 |
| 2007-12-13 | 1,780 | 1,781 | 1,780 | 1,781 | 200 | 1,781 |
| 2007-12-12 | 1,778 | 1,800 | 1,778 | 1,800 | 1,100 | 1,800 |
| 2007-12-11 | 1,778 | 1,800 | 1,778 | 1,800 | 300 | 1,800 |
| 2007-12-10 | 1,750 | 1,800 | 1,750 | 1,800 | 2,600 | 1,800 |
| 2007-12-07 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2007-12-06 | 1,810 | 1,810 | 1,799 | 1,800 | 800 | 1,800 |
| 2007-12-05 | 1,810 | 1,810 | 1,810 | 1,810 | 400 | 1,810 |
| 2007-12-04 | 1,810 | 1,820 | 1,809 | 1,810 | 2,500 | 1,810 |
| 2007-12-03 | 1,799 | 1,810 | 1,799 | 1,810 | 300 | 1,810 |
| 2007-11-30 | 1,800 | 1,800 | 1,799 | 1,800 | 2,000 | 1,800 |
| 2007-11-29 | 1,800 | 1,800 | 1,800 | 1,800 | 800 | 1,800 |
| 2007-11-28 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2007-11-27 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2007-11-22 | 1,800 | 1,800 | 1,798 | 1,800 | 1,000 | 1,800 |
| 2007-11-20 | 1,829 | 1,830 | 1,829 | 1,830 | 1,800 | 1,830 |
| 2007-11-19 | 1,829 | 1,830 | 1,829 | 1,830 | 4,700 | 1,830 |
| 2007-11-16 | 1,846 | 1,846 | 1,830 | 1,830 | 300 | 1,830 |
| 2007-11-15 | 1,845 | 1,850 | 1,845 | 1,850 | 4,400 | 1,850 |
| 2007-11-14 | 1,842 | 1,849 | 1,840 | 1,845 | 1,800 | 1,845 |
| 2007-11-13 | 1,842 | 1,844 | 1,837 | 1,842 | 5,700 | 1,842 |
| 2007-11-12 | 1,844 | 1,846 | 1,838 | 1,846 | 7,200 | 1,846 |
| 2007-11-09 | 1,844 | 1,845 | 1,844 | 1,845 | 800 | 1,845 |
| 2007-11-08 | 1,850 | 1,850 | 1,845 | 1,845 | 3,900 | 1,845 |
| 2007-11-07 | 1,851 | 1,851 | 1,850 | 1,851 | 600 | 1,851 |
| 2007-11-06 | 1,864 | 1,865 | 1,845 | 1,850 | 4,800 | 1,850 |
| 2007-11-05 | 1,866 | 1,867 | 1,864 | 1,865 | 1,500 | 1,865 |
| 2007-11-02 | 1,867 | 1,867 | 1,867 | 1,867 | 400 | 1,867 |
| 2007-11-01 | 1,868 | 1,871 | 1,867 | 1,867 | 2,600 | 1,867 |
| 2007-10-31 | 1,850 | 1,867 | 1,850 | 1,867 | 1,100 | 1,867 |
| 2007-10-30 | 1,850 | 1,851 | 1,850 | 1,851 | 400 | 1,851 |
| 2007-10-29 | 1,850 | 1,851 | 1,848 | 1,850 | 2,300 | 1,850 |
| 2007-10-26 | 1,848 | 1,848 | 1,848 | 1,848 | 600 | 1,848 |
| 2007-10-25 | 1,848 | 1,848 | 1,845 | 1,848 | 1,000 | 1,848 |
| 2007-10-23 | 1,845 | 1,848 | 1,845 | 1,848 | 500 | 1,848 |
| 2007-10-22 | 1,845 | 1,847 | 1,843 | 1,845 | 9,200 | 1,845 |
| 2007-10-19 | 1,838 | 1,845 | 1,838 | 1,845 | 2,500 | 1,845 |
| 2007-10-18 | 1,831 | 1,838 | 1,831 | 1,838 | 700 | 1,838 |
| 2007-10-17 | 1,829 | 1,830 | 1,829 | 1,830 | 2,100 | 1,830 |
| 2007-10-16 | 1,830 | 1,830 | 1,829 | 1,829 | 500 | 1,829 |
| 2007-10-15 | 1,830 | 1,830 | 1,830 | 1,830 | 300 | 1,830 |
| 2007-10-12 | 1,820 | 1,830 | 1,820 | 1,830 | 2,400 | 1,830 |
| 2007-10-11 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2007-10-10 | 1,819 | 1,820 | 1,819 | 1,820 | 3,000 | 1,820 |
| 2007-10-09 | 1,820 | 1,821 | 1,819 | 1,819 | 3,900 | 1,819 |
| 2007-10-05 | 1,820 | 1,823 | 1,820 | 1,820 | 4,500 | 1,820 |
| 2007-10-04 | 1,819 | 1,820 | 1,819 | 1,820 | 2,100 | 1,820 |
| 2007-10-03 | 1,810 | 1,811 | 1,810 | 1,810 | 800 | 1,810 |
| 2007-10-02 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 1,810 |
| 2007-10-01 | 1,790 | 1,811 | 1,790 | 1,810 | 2,700 | 1,810 |
| 2007-09-28 | 1,785 | 1,790 | 1,779 | 1,790 | 1,700 | 1,790 |
| 2007-09-27 | 1,720 | 1,770 | 1,720 | 1,770 | 3,400 | 1,770 |
| 2007-09-26 | 1,719 | 1,720 | 1,718 | 1,720 | 2,000 | 1,720 |
| 2007-09-25 | 1,709 | 1,710 | 1,709 | 1,710 | 3,200 | 1,710 |
| 2007-09-21 | 1,680 | 1,710 | 1,679 | 1,710 | 3,900 | 1,710 |
| 2007-09-20 | 1,659 | 1,675 | 1,659 | 1,670 | 2,800 | 1,670 |
| 2007-09-19 | 1,651 | 1,670 | 1,651 | 1,659 | 800 | 1,659 |
| 2007-09-18 | 1,649 | 1,666 | 1,649 | 1,650 | 3,000 | 1,650 |
| 2007-09-14 | 1,629 | 1,638 | 1,629 | 1,637 | 1,400 | 1,637 |
| 2007-09-13 | 1,610 | 1,610 | 1,606 | 1,606 | 1,300 | 1,606 |
| 2007-09-12 | 1,606 | 1,606 | 1,604 | 1,605 | 900 | 1,605 |
| 2007-09-11 | 1,600 | 1,607 | 1,600 | 1,600 | 5,500 | 1,600 |
| 2007-09-10 | 1,600 | 1,600 | 1,595 | 1,595 | 800 | 1,595 |
| 2007-09-07 | 1,600 | 1,605 | 1,599 | 1,605 | 2,100 | 1,605 |
| 2007-09-06 | 1,619 | 1,620 | 1,599 | 1,600 | 4,200 | 1,600 |
| 2007-09-05 | 1,618 | 1,620 | 1,615 | 1,620 | 6,000 | 1,620 |
| 2007-09-04 | 1,590 | 1,624 | 1,590 | 1,618 | 3,000 | 1,618 |
| 2007-09-03 | 1,565 | 1,590 | 1,565 | 1,590 | 800 | 1,590 |
| 2007-08-31 | 1,539 | 1,550 | 1,530 | 1,550 | 4,000 | 1,550 |
| 2007-08-30 | 1,520 | 1,540 | 1,520 | 1,540 | 6,400 | 1,540 |
| 2007-08-29 | 1,502 | 1,534 | 1,498 | 1,520 | 21,000 | 1,520 |
| 2007-08-28 | 1,499 | 1,503 | 1,499 | 1,502 | 11,000 | 1,502 |
| 2007-08-27 | 1,500 | 1,514 | 1,499 | 1,499 | 19,500 | 1,499 |
| 2007-08-24 | 1,513 | 1,520 | 1,498 | 1,498 | 20,300 | 1,498 |
| 2007-08-23 | 1,500 | 1,513 | 1,498 | 1,513 | 16,700 | 1,513 |
| 2007-08-22 | 1,509 | 1,510 | 1,496 | 1,500 | 29,700 | 1,500 |
| 2007-08-21 | 1,650 | 1,655 | 1,500 | 1,503 | 43,600 | 1,503 |
| 2007-08-20 | 1,690 | 1,691 | 1,650 | 1,650 | 49,900 | 1,650 |
| 2007-08-17 | 1,709 | 1,710 | 1,669 | 1,669 | 10,100 | 1,669 |
| 2007-08-16 | 1,735 | 1,735 | 1,710 | 1,710 | 40,400 | 1,710 |
| 2007-08-15 | 1,740 | 1,740 | 1,734 | 1,735 | 2,800 | 1,735 |
| 2007-08-14 | 1,740 | 1,741 | 1,735 | 1,741 | 7,200 | 1,741 |
| 2007-08-13 | 1,751 | 1,752 | 1,732 | 1,740 | 8,200 | 1,740 |
| 2007-08-10 | 1,799 | 1,800 | 1,750 | 1,750 | 1,500 | 1,750 |
| 2007-08-09 | 1,801 | 1,802 | 1,799 | 1,800 | 1,200 | 1,800 |
| 2007-08-08 | 1,820 | 1,820 | 1,800 | 1,820 | 600 | 1,820 |
| 2007-08-07 | 1,820 | 1,820 | 1,819 | 1,819 | 800 | 1,819 |
| 2007-08-06 | 1,798 | 1,799 | 1,785 | 1,799 | 1,100 | 1,799 |
| 2007-08-03 | 1,819 | 1,820 | 1,798 | 1,798 | 1,200 | 1,798 |
| 2007-08-02 | 1,810 | 1,811 | 1,810 | 1,810 | 300 | 1,810 |
| 2007-08-01 | 1,786 | 1,839 | 1,780 | 1,785 | 6,200 | 1,785 |
| 2007-07-31 | 1,762 | 1,780 | 1,762 | 1,777 | 600 | 1,777 |
| 2007-07-30 | 1,749 | 1,753 | 1,749 | 1,753 | 1,100 | 1,753 |
| 2007-07-27 | 1,733 | 1,755 | 1,733 | 1,750 | 3,300 | 1,750 |
| 2007-07-26 | 1,731 | 1,750 | 1,731 | 1,733 | 1,800 | 1,733 |
| 2007-07-25 | 1,732 | 1,733 | 1,721 | 1,728 | 7,600 | 1,728 |
| 2007-07-24 | 1,740 | 1,743 | 1,733 | 1,733 | 6,400 | 1,733 |
| 2007-07-23 | 1,767 | 1,768 | 1,740 | 1,740 | 15,500 | 1,740 |
| 2007-07-20 | 1,760 | 1,766 | 1,760 | 1,765 | 5,900 | 1,765 |
| 2007-07-19 | 1,773 | 1,798 | 1,760 | 1,760 | 7,400 | 1,760 |
| 2007-07-18 | 1,775 | 1,777 | 1,770 | 1,770 | 21,300 | 1,770 |
| 2007-07-17 | 1,777 | 1,800 | 1,775 | 1,775 | 14,200 | 1,775 |
| 2007-07-13 | 1,790 | 1,801 | 1,777 | 1,777 | 15,200 | 1,777 |
| 2007-07-12 | 1,829 | 1,831 | 1,790 | 1,790 | 20,300 | 1,790 |
| 2007-07-11 | 1,852 | 1,858 | 1,830 | 1,830 | 16,600 | 1,830 |
| 2007-07-10 | 1,874 | 1,880 | 1,850 | 1,853 | 27,200 | 1,853 |
| 2007-07-09 | 1,920 | 1,925 | 1,860 | 1,865 | 20,400 | 1,865 |
| 2007-07-06 | 1,940 | 1,940 | 1,914 | 1,915 | 1,800 | 1,915 |
| 2007-07-05 | 1,961 | 1,963 | 1,911 | 1,915 | 4,400 | 1,915 |
| 2007-07-04 | 1,991 | 1,992 | 1,980 | 1,980 | 3,100 | 1,980 |
| 2007-07-03 | 2,025 | 2,030 | 1,990 | 1,991 | 4,200 | 1,991 |
| 2007-07-02 | 2,020 | 2,035 | 2,020 | 2,030 | 400 | 2,030 |
| 2007-06-29 | 1,999 | 2,025 | 1,999 | 2,020 | 1,200 | 2,020 |
| 2007-06-28 | 1,989 | 1,997 | 1,989 | 1,996 | 1,200 | 1,996 |
| 2007-06-27 | 1,990 | 1,990 | 1,989 | 1,990 | 1,100 | 1,990 |
| 2007-06-26 | 1,990 | 1,991 | 1,990 | 1,990 | 1,100 | 1,990 |
| 2007-06-25 | 1,965 | 1,990 | 1,965 | 1,990 | 2,100 | 1,990 |
| 2007-06-22 | 1,956 | 1,967 | 1,956 | 1,965 | 1,700 | 1,965 |
| 2007-06-21 | 1,949 | 1,960 | 1,949 | 1,955 | 1,400 | 1,955 |
| 2007-06-20 | 1,940 | 1,950 | 1,939 | 1,950 | 1,200 | 1,950 |
| 2007-06-19 | 1,899 | 1,940 | 1,899 | 1,940 | 1,700 | 1,940 |
| 2007-06-18 | 1,899 | 1,903 | 1,894 | 1,895 | 9,600 | 1,895 |
| 2007-06-15 | 1,863 | 1,895 | 1,863 | 1,895 | 2,700 | 1,895 |
| 2007-06-14 | 1,902 | 1,903 | 1,850 | 1,865 | 21,400 | 1,865 |
| 2007-06-13 | 1,904 | 1,905 | 1,900 | 1,900 | 2,500 | 1,900 |
| 2007-06-12 | 1,905 | 1,911 | 1,902 | 1,911 | 2,600 | 1,911 |
| 2007-06-11 | 1,915 | 1,916 | 1,910 | 1,911 | 1,900 | 1,911 |
| 2007-06-08 | 1,920 | 1,921 | 1,905 | 1,915 | 1,700 | 1,915 |
| 2007-06-07 | 1,933 | 1,933 | 1,925 | 1,926 | 12,600 | 1,926 |
| 2007-06-06 | 1,932 | 1,948 | 1,932 | 1,932 | 1,200 | 1,932 |
| 2007-06-05 | 1,949 | 1,950 | 1,930 | 1,932 | 3,400 | 1,932 |
| 2007-06-04 | 1,944 | 1,954 | 1,944 | 1,949 | 1,700 | 1,949 |
| 2007-06-01 | 1,950 | 1,951 | 1,943 | 1,944 | 4,300 | 1,944 |
| 2007-05-31 | 1,954 | 1,955 | 1,950 | 1,951 | 3,400 | 1,951 |
| 2007-05-30 | 1,970 | 1,970 | 1,954 | 1,955 | 1,400 | 1,955 |
| 2007-05-29 | 1,970 | 1,975 | 1,970 | 1,975 | 200 | 1,975 |
| 2007-05-28 | 1,971 | 1,972 | 1,970 | 1,970 | 5,400 | 1,970 |
| 2007-05-25 | 1,971 | 1,971 | 1,970 | 1,971 | 500 | 1,971 |
| 2007-05-24 | 1,979 | 1,980 | 1,975 | 1,975 | 600 | 1,975 |
| 2007-05-23 | 1,971 | 1,980 | 1,971 | 1,980 | 300 | 1,980 |
| 2007-05-22 | 1,971 | 1,976 | 1,971 | 1,976 | 200 | 1,976 |
| 2007-05-21 | 1,971 | 1,971 | 1,971 | 1,971 | 100 | 1,971 |
| 2007-05-18 | 1,970 | 1,970 | 1,965 | 1,970 | 6,900 | 1,970 |
| 2007-05-17 | 1,979 | 1,985 | 1,970 | 1,970 | 3,800 | 1,970 |
| 2007-05-16 | 1,980 | 2,000 | 1,980 | 1,985 | 1,600 | 1,985 |
| 2007-05-15 | 2,000 | 2,005 | 1,990 | 1,990 | 1,300 | 1,990 |
| 2007-05-14 | 2,005 | 2,010 | 2,000 | 2,000 | 400 | 2,000 |
| 2007-05-11 | 1,994 | 2,000 | 1,994 | 2,000 | 400 | 2,000 |
| 2007-05-10 | 2,000 | 2,000 | 1,991 | 1,999 | 1,300 | 1,999 |
| 2007-05-08 | 2,015 | 2,015 | 1,999 | 2,000 | 7,800 | 2,000 |
| 2007-05-07 | 2,015 | 2,015 | 2,010 | 2,010 | 400 | 2,010 |
| 2007-05-02 | 2,005 | 2,010 | 2,005 | 2,005 | 1,000 | 2,005 |
| 2007-05-01 | 2,010 | 2,010 | 2,005 | 2,005 | 300 | 2,005 |
| 2007-04-27 | 1,995 | 2,000 | 1,995 | 2,000 | 800 | 2,000 |
| 2007-04-26 | 1,994 | 2,000 | 1,994 | 1,995 | 600 | 1,995 |
| 2007-04-25 | 1,994 | 1,995 | 1,994 | 1,995 | 300 | 1,995 |
| 2007-04-24 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2007-04-23 | 1,994 | 2,000 | 1,994 | 1,995 | 900 | 1,995 |
| 2007-04-19 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2007-04-18 | 2,000 | 2,005 | 1,998 | 2,000 | 8,800 | 2,000 |
| 2007-04-17 | 2,005 | 2,005 | 2,000 | 2,000 | 1,400 | 2,000 |
| 2007-04-16 | 2,010 | 2,010 | 2,000 | 2,000 | 2,800 | 2,000 |
| 2007-04-13 | 2,010 | 2,025 | 2,010 | 2,020 | 1,600 | 2,020 |
| 2007-04-12 | 2,000 | 2,005 | 1,995 | 2,000 | 2,100 | 2,000 |
| 2007-04-11 | 2,015 | 2,015 | 2,005 | 2,005 | 1,100 | 2,005 |
| 2007-04-10 | 2,005 | 2,005 | 2,005 | 2,005 | 200 | 2,005 |
| 2007-04-09 | 2,025 | 2,025 | 2,010 | 2,010 | 2,800 | 2,010 |
| 2007-04-06 | 2,065 | 2,070 | 2,030 | 2,030 | 3,500 | 2,030 |
| 2007-04-05 | 2,060 | 2,060 | 2,060 | 2,060 | 2,600 | 2,060 |
| 2007-04-04 | 2,060 | 2,060 | 2,045 | 2,060 | 700 | 2,060 |
| 2007-04-02 | 2,055 | 2,060 | 2,055 | 2,060 | 200 | 2,060 |
| 2007-03-30 | 2,060 | 2,060 | 2,060 | 2,060 | 100 | 2,060 |
| 2007-03-29 | 2,060 | 2,060 | 2,060 | 2,060 | 600 | 2,060 |
| 2007-03-28 | 2,060 | 2,060 | 2,060 | 2,060 | 100 | 2,060 |
| 2007-03-27 | 2,055 | 2,060 | 2,055 | 2,060 | 200 | 2,060 |
| 2007-03-26 | 2,060 | 2,080 | 2,060 | 2,075 | 400 | 2,075 |
| 2007-03-23 | 2,065 | 2,070 | 2,065 | 2,065 | 1,200 | 2,065 |
| 2007-03-22 | 2,065 | 2,070 | 2,065 | 2,065 | 7,100 | 2,065 |
| 2007-03-20 | 2,065 | 2,065 | 2,060 | 2,065 | 1,500 | 2,065 |
| 2007-03-19 | 2,045 | 2,055 | 2,045 | 2,055 | 500 | 2,055 |
| 2007-03-16 | 2,040 | 2,045 | 2,040 | 2,045 | 500 | 2,045 |
| 2007-03-15 | 2,050 | 2,055 | 2,000 | 2,030 | 3,100 | 2,030 |
| 2007-03-14 | 2,055 | 2,055 | 2,040 | 2,040 | 1,400 | 2,040 |
| 2007-03-13 | 2,055 | 2,060 | 2,040 | 2,050 | 1,600 | 2,050 |
| 2007-03-12 | 2,065 | 2,070 | 2,065 | 2,065 | 600 | 2,065 |
| 2007-03-09 | 2,055 | 2,060 | 2,050 | 2,060 | 600 | 2,060 |
| 2007-03-08 | 2,070 | 2,070 | 2,045 | 2,045 | 2,800 | 2,045 |
| 2007-03-07 | 2,065 | 2,065 | 2,045 | 2,050 | 3,000 | 2,050 |
| 2007-03-06 | 2,055 | 2,065 | 2,050 | 2,050 | 3,500 | 2,050 |
| 2007-03-05 | 2,050 | 2,060 | 2,030 | 2,055 | 8,800 | 2,055 |
| 2007-03-02 | 2,060 | 2,070 | 2,060 | 2,065 | 800 | 2,065 |
| 2007-03-01 | 2,070 | 2,070 | 2,060 | 2,065 | 1,900 | 2,065 |
| 2007-02-28 | 2,080 | 2,085 | 2,060 | 2,070 | 2,100 | 2,070 |
| 2007-02-27 | 2,100 | 2,105 | 2,090 | 2,095 | 1,800 | 2,095 |
| 2007-02-26 | 2,090 | 2,100 | 2,090 | 2,100 | 2,200 | 2,100 |
| 2007-02-23 | 2,100 | 2,100 | 2,080 | 2,095 | 1,200 | 2,095 |
| 2007-02-22 | 2,090 | 2,100 | 2,090 | 2,100 | 800 | 2,100 |
| 2007-02-21 | 2,100 | 2,100 | 2,100 | 2,100 | 400 | 2,100 |
| 2007-02-20 | 2,100 | 2,100 | 2,095 | 2,100 | 5,900 | 2,100 |
| 2007-02-19 | 2,095 | 2,100 | 2,095 | 2,100 | 2,200 | 2,100 |
| 2007-02-16 | 2,095 | 2,095 | 2,090 | 2,090 | 200 | 2,090 |
| 2007-02-15 | 2,100 | 2,100 | 2,100 | 2,100 | 600 | 2,100 |
| 2007-02-14 | 2,090 | 2,090 | 2,070 | 2,080 | 700 | 2,080 |
| 2007-02-13 | 2,115 | 2,120 | 2,060 | 2,075 | 4,100 | 2,075 |
| 2007-02-09 | 2,140 | 2,140 | 2,130 | 2,130 | 800 | 2,130 |
| 2007-02-08 | 2,130 | 2,140 | 2,125 | 2,140 | 1,500 | 2,140 |
| 2007-02-07 | 2,105 | 2,130 | 2,095 | 2,130 | 7,200 | 2,130 |
| 2007-02-06 | 2,115 | 2,120 | 2,115 | 2,120 | 200 | 2,120 |
| 2007-02-05 | 2,130 | 2,130 | 2,120 | 2,120 | 200 | 2,120 |
| 2007-02-02 | 2,115 | 2,120 | 2,115 | 2,115 | 400 | 2,115 |
| 2007-02-01 | 2,125 | 2,130 | 2,100 | 2,125 | 1,200 | 2,125 |
| 2007-01-31 | 2,135 | 2,135 | 2,120 | 2,125 | 1,200 | 2,125 |
| 2007-01-30 | 2,125 | 2,130 | 2,120 | 2,130 | 2,500 | 2,130 |
| 2007-01-29 | 2,115 | 2,120 | 2,115 | 2,120 | 200 | 2,120 |
| 2007-01-26 | 2,105 | 2,110 | 2,100 | 2,110 | 700 | 2,110 |
| 2007-01-24 | 2,105 | 2,110 | 2,100 | 2,105 | 1,800 | 2,105 |
| 2007-01-23 | 2,090 | 2,110 | 2,090 | 2,100 | 1,400 | 2,100 |
| 2007-01-22 | 2,080 | 2,090 | 2,080 | 2,085 | 2,300 | 2,085 |
| 2007-01-19 | 2,080 | 2,110 | 2,065 | 2,075 | 7,800 | 2,075 |
| 2007-01-18 | 2,080 | 2,085 | 2,075 | 2,080 | 14,500 | 2,080 |
| 2007-01-17 | 2,090 | 2,090 | 2,075 | 2,080 | 2,800 | 2,080 |
| 2007-01-16 | 2,100 | 2,105 | 2,090 | 2,100 | 1,000 | 2,100 |
| 2007-01-15 | 2,115 | 2,115 | 2,100 | 2,100 | 1,200 | 2,100 |
| 2007-01-11 | 2,140 | 2,140 | 2,140 | 2,140 | 400 | 2,140 |
| 2007-01-10 | 2,135 | 2,150 | 2,130 | 2,150 | 600 | 2,150 |
| 2007-01-09 | 2,180 | 2,180 | 2,135 | 2,170 | 1,500 | 2,170 |
| 2007-01-05 | 2,210 | 2,215 | 2,210 | 2,210 | 1,400 | 2,210 |
| 2007-01-04 | 2,160 | 2,210 | 2,160 | 2,210 | 2,500 | 2,210 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株