7885 タカノ(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 | 989 | 1,038 | 989 | 1,030 | 41,600 | 1,030 |
| 2007-12-27 | 968 | 996 | 966 | 989 | 34,300 | 989 |
| 2007-12-26 | 921 | 961 | 921 | 961 | 16,900 | 961 |
| 2007-12-25 | 922 | 933 | 916 | 928 | 31,400 | 928 |
| 2007-12-21 | 921 | 921 | 900 | 912 | 48,100 | 912 |
| 2007-12-20 | 955 | 966 | 915 | 927 | 53,300 | 927 |
| 2007-12-19 | 958 | 967 | 946 | 958 | 41,700 | 958 |
| 2007-12-18 | 931 | 960 | 931 | 941 | 41,900 | 941 |
| 2007-12-17 | 910 | 998 | 910 | 939 | 85,500 | 939 |
| 2007-12-14 | 921 | 921 | 908 | 913 | 63,500 | 913 |
| 2007-12-13 | 907 | 910 | 892 | 895 | 42,700 | 895 |
| 2007-12-12 | 880 | 912 | 870 | 904 | 48,100 | 904 |
| 2007-12-11 | 879 | 885 | 872 | 883 | 24,300 | 883 |
| 2007-12-10 | 851 | 884 | 851 | 872 | 45,500 | 872 |
| 2007-12-07 | 838 | 848 | 838 | 844 | 24,900 | 844 |
| 2007-12-06 | 832 | 840 | 831 | 840 | 37,000 | 840 |
| 2007-12-05 | 845 | 845 | 817 | 832 | 19,000 | 832 |
| 2007-12-04 | 850 | 850 | 830 | 835 | 29,800 | 835 |
| 2007-12-03 | 837 | 853 | 837 | 845 | 43,800 | 845 |
| 2007-11-30 | 823 | 835 | 822 | 827 | 45,800 | 827 |
| 2007-11-29 | 802 | 820 | 802 | 815 | 44,100 | 815 |
| 2007-11-28 | 789 | 795 | 774 | 790 | 41,700 | 790 |
| 2007-11-27 | 772 | 790 | 741 | 779 | 86,800 | 779 |
| 2007-11-26 | 824 | 824 | 766 | 771 | 98,600 | 771 |
| 2007-11-22 | 716 | 814 | 716 | 808 | 82,800 | 808 |
| 2007-11-21 | 743 | 743 | 719 | 726 | 32,400 | 726 |
| 2007-11-20 | 750 | 750 | 706 | 719 | 90,500 | 719 |
| 2007-11-19 | 800 | 806 | 754 | 756 | 47,000 | 756 |
| 2007-11-16 | 805 | 809 | 800 | 800 | 21,700 | 800 |
| 2007-11-15 | 828 | 834 | 807 | 808 | 29,900 | 808 |
| 2007-11-14 | 836 | 836 | 810 | 818 | 20,300 | 818 |
| 2007-11-13 | 795 | 821 | 795 | 797 | 68,600 | 797 |
| 2007-11-12 | 820 | 820 | 786 | 796 | 103,500 | 796 |
| 2007-11-09 | 908 | 915 | 871 | 877 | 33,100 | 877 |
| 2007-11-08 | 920 | 920 | 901 | 903 | 30,700 | 903 |
| 2007-11-07 | 928 | 934 | 921 | 921 | 25,500 | 921 |
| 2007-11-06 | 932 | 953 | 922 | 927 | 19,500 | 927 |
| 2007-11-05 | 936 | 953 | 920 | 923 | 23,800 | 923 |
| 2007-11-02 | 914 | 960 | 914 | 928 | 23,400 | 928 |
| 2007-11-01 | 947 | 963 | 943 | 947 | 39,200 | 947 |
| 2007-10-31 | 902 | 921 | 898 | 917 | 21,500 | 917 |
| 2007-10-30 | 904 | 905 | 895 | 899 | 46,600 | 899 |
| 2007-10-29 | 897 | 906 | 896 | 898 | 37,100 | 898 |
| 2007-10-26 | 890 | 896 | 885 | 890 | 27,200 | 890 |
| 2007-10-25 | 905 | 905 | 890 | 895 | 20,400 | 895 |
| 2007-10-24 | 913 | 918 | 892 | 901 | 23,100 | 901 |
| 2007-10-23 | 910 | 917 | 900 | 911 | 27,600 | 911 |
| 2007-10-22 | 920 | 920 | 889 | 910 | 41,000 | 910 |
| 2007-10-19 | 943 | 943 | 925 | 930 | 22,600 | 930 |
| 2007-10-18 | 933 | 946 | 929 | 936 | 32,200 | 936 |
| 2007-10-17 | 953 | 963 | 931 | 932 | 46,500 | 932 |
| 2007-10-16 | 971 | 981 | 952 | 952 | 30,500 | 952 |
| 2007-10-15 | 975 | 975 | 954 | 969 | 55,400 | 969 |
| 2007-10-12 | 998 | 1,002 | 981 | 985 | 39,100 | 985 |
| 2007-10-11 | 1,010 | 1,010 | 985 | 997 | 38,800 | 997 |
| 2007-10-10 | 1,019 | 1,019 | 997 | 1,009 | 18,700 | 1,009 |
| 2007-10-09 | 993 | 1,014 | 993 | 1,013 | 25,800 | 1,013 |
| 2007-10-05 | 999 | 1,007 | 981 | 995 | 30,900 | 995 |
| 2007-10-04 | 1,017 | 1,017 | 987 | 996 | 19,600 | 996 |
| 2007-10-03 | 1,008 | 1,019 | 1,006 | 1,011 | 20,500 | 1,011 |
| 2007-10-02 | 1,019 | 1,019 | 1,005 | 1,014 | 12,600 | 1,014 |
| 2007-10-01 | 1,009 | 1,032 | 995 | 1,003 | 12,000 | 1,003 |
| 2007-09-28 | 1,034 | 1,035 | 1,001 | 1,008 | 30,100 | 1,008 |
| 2007-09-27 | 989 | 1,004 | 975 | 1,002 | 20,800 | 1,002 |
| 2007-09-26 | 975 | 1,005 | 965 | 988 | 20,700 | 988 |
| 2007-09-25 | 988 | 988 | 965 | 975 | 37,900 | 975 |
| 2007-09-21 | 1,010 | 1,015 | 986 | 988 | 62,400 | 988 |
| 2007-09-20 | 1,022 | 1,028 | 993 | 1,006 | 16,600 | 1,006 |
| 2007-09-19 | 995 | 1,051 | 995 | 1,015 | 29,300 | 1,015 |
| 2007-09-18 | 942 | 1,001 | 932 | 993 | 73,400 | 993 |
| 2007-09-14 | 1,100 | 1,100 | 1,070 | 1,072 | 22,500 | 1,072 |
| 2007-09-13 | 1,072 | 1,074 | 1,060 | 1,062 | 8,300 | 1,062 |
| 2007-09-12 | 1,068 | 1,100 | 1,064 | 1,072 | 11,700 | 1,072 |
| 2007-09-11 | 1,055 | 1,066 | 1,045 | 1,059 | 19,800 | 1,059 |
| 2007-09-10 | 1,033 | 1,081 | 1,033 | 1,064 | 17,800 | 1,064 |
| 2007-09-07 | 1,073 | 1,093 | 1,073 | 1,073 | 6,000 | 1,073 |
| 2007-09-06 | 1,075 | 1,078 | 1,051 | 1,069 | 17,300 | 1,069 |
| 2007-09-05 | 1,118 | 1,118 | 1,082 | 1,082 | 14,000 | 1,082 |
| 2007-09-04 | 1,090 | 1,119 | 1,090 | 1,101 | 17,800 | 1,101 |
| 2007-09-03 | 1,075 | 1,089 | 1,071 | 1,089 | 8,300 | 1,089 |
| 2007-08-31 | 1,059 | 1,080 | 1,057 | 1,075 | 20,900 | 1,075 |
| 2007-08-30 | 1,080 | 1,080 | 1,040 | 1,051 | 17,800 | 1,051 |
| 2007-08-29 | 1,007 | 1,047 | 1,003 | 1,040 | 39,900 | 1,040 |
| 2007-08-28 | 1,050 | 1,086 | 1,050 | 1,084 | 19,400 | 1,084 |
| 2007-08-27 | 1,080 | 1,091 | 1,075 | 1,076 | 22,500 | 1,076 |
| 2007-08-24 | 1,079 | 1,079 | 1,058 | 1,069 | 15,500 | 1,069 |
| 2007-08-23 | 1,045 | 1,070 | 1,045 | 1,065 | 13,200 | 1,065 |
| 2007-08-22 | 1,030 | 1,049 | 1,028 | 1,044 | 16,100 | 1,044 |
| 2007-08-21 | 1,021 | 1,041 | 1,021 | 1,036 | 16,400 | 1,036 |
| 2007-08-20 | 1,027 | 1,030 | 1,012 | 1,017 | 23,200 | 1,017 |
| 2007-08-17 | 1,031 | 1,046 | 1,007 | 1,007 | 26,700 | 1,007 |
| 2007-08-16 | 1,089 | 1,089 | 1,034 | 1,071 | 41,200 | 1,071 |
| 2007-08-15 | 1,145 | 1,145 | 1,104 | 1,104 | 30,700 | 1,104 |
| 2007-08-14 | 1,139 | 1,145 | 1,130 | 1,145 | 14,900 | 1,145 |
| 2007-08-13 | 1,125 | 1,152 | 1,125 | 1,133 | 36,500 | 1,133 |
| 2007-08-10 | 1,167 | 1,167 | 1,125 | 1,129 | 42,500 | 1,129 |
| 2007-08-09 | 1,195 | 1,201 | 1,153 | 1,168 | 94,900 | 1,168 |
| 2007-08-08 | 1,202 | 1,207 | 1,190 | 1,191 | 42,500 | 1,191 |
| 2007-08-07 | 1,200 | 1,210 | 1,200 | 1,206 | 16,800 | 1,206 |
| 2007-08-06 | 1,200 | 1,209 | 1,197 | 1,206 | 26,700 | 1,206 |
| 2007-08-03 | 1,207 | 1,210 | 1,201 | 1,202 | 13,500 | 1,202 |
| 2007-08-02 | 1,201 | 1,214 | 1,200 | 1,204 | 24,500 | 1,204 |
| 2007-08-01 | 1,202 | 1,219 | 1,201 | 1,211 | 27,400 | 1,211 |
| 2007-07-31 | 1,212 | 1,233 | 1,207 | 1,222 | 17,100 | 1,222 |
| 2007-07-30 | 1,194 | 1,207 | 1,190 | 1,201 | 32,600 | 1,201 |
| 2007-07-27 | 1,215 | 1,219 | 1,194 | 1,194 | 35,700 | 1,194 |
| 2007-07-26 | 1,217 | 1,227 | 1,214 | 1,214 | 17,000 | 1,214 |
| 2007-07-25 | 1,229 | 1,230 | 1,215 | 1,216 | 27,400 | 1,216 |
| 2007-07-24 | 1,240 | 1,240 | 1,215 | 1,223 | 36,600 | 1,223 |
| 2007-07-23 | 1,220 | 1,238 | 1,218 | 1,221 | 25,700 | 1,221 |
| 2007-07-20 | 1,243 | 1,249 | 1,237 | 1,239 | 18,600 | 1,239 |
| 2007-07-19 | 1,238 | 1,242 | 1,232 | 1,234 | 25,600 | 1,234 |
| 2007-07-18 | 1,239 | 1,240 | 1,229 | 1,230 | 23,200 | 1,230 |
| 2007-07-17 | 1,235 | 1,240 | 1,230 | 1,234 | 27,300 | 1,234 |
| 2007-07-13 | 1,235 | 1,240 | 1,225 | 1,229 | 32,800 | 1,229 |
| 2007-07-12 | 1,230 | 1,231 | 1,225 | 1,228 | 54,100 | 1,228 |
| 2007-07-11 | 1,226 | 1,247 | 1,226 | 1,228 | 68,000 | 1,228 |
| 2007-07-10 | 1,248 | 1,251 | 1,240 | 1,246 | 16,500 | 1,246 |
| 2007-07-09 | 1,251 | 1,251 | 1,236 | 1,241 | 19,200 | 1,241 |
| 2007-07-06 | 1,240 | 1,248 | 1,225 | 1,231 | 53,300 | 1,231 |
| 2007-07-05 | 1,239 | 1,244 | 1,239 | 1,244 | 24,800 | 1,244 |
| 2007-07-04 | 1,253 | 1,253 | 1,230 | 1,238 | 34,800 | 1,238 |
| 2007-07-03 | 1,262 | 1,268 | 1,248 | 1,252 | 27,800 | 1,252 |
| 2007-07-02 | 1,270 | 1,270 | 1,257 | 1,263 | 37,300 | 1,263 |
| 2007-06-29 | 1,250 | 1,256 | 1,239 | 1,255 | 36,900 | 1,255 |
| 2007-06-28 | 1,236 | 1,253 | 1,231 | 1,250 | 47,100 | 1,250 |
| 2007-06-27 | 1,228 | 1,230 | 1,225 | 1,228 | 30,300 | 1,228 |
| 2007-06-26 | 1,231 | 1,239 | 1,225 | 1,227 | 18,700 | 1,227 |
| 2007-06-25 | 1,239 | 1,239 | 1,223 | 1,226 | 41,300 | 1,226 |
| 2007-06-22 | 1,228 | 1,229 | 1,216 | 1,219 | 61,000 | 1,219 |
| 2007-06-21 | 1,215 | 1,218 | 1,213 | 1,215 | 56,900 | 1,215 |
| 2007-06-20 | 1,228 | 1,228 | 1,218 | 1,220 | 52,100 | 1,220 |
| 2007-06-19 | 1,214 | 1,219 | 1,212 | 1,216 | 69,000 | 1,216 |
| 2007-06-18 | 1,235 | 1,235 | 1,211 | 1,220 | 65,700 | 1,220 |
| 2007-06-15 | 1,235 | 1,239 | 1,205 | 1,226 | 101,400 | 1,226 |
| 2007-06-14 | 1,235 | 1,235 | 1,227 | 1,233 | 63,100 | 1,233 |
| 2007-06-13 | 1,261 | 1,261 | 1,230 | 1,240 | 75,100 | 1,240 |
| 2007-06-12 | 1,300 | 1,300 | 1,252 | 1,260 | 77,400 | 1,260 |
| 2007-06-11 | 1,312 | 1,312 | 1,296 | 1,304 | 30,400 | 1,304 |
| 2007-06-08 | 1,305 | 1,310 | 1,286 | 1,300 | 37,400 | 1,300 |
| 2007-06-07 | 1,314 | 1,316 | 1,309 | 1,314 | 25,400 | 1,314 |
| 2007-06-06 | 1,300 | 1,312 | 1,300 | 1,311 | 37,100 | 1,311 |
| 2007-06-05 | 1,293 | 1,296 | 1,286 | 1,296 | 43,400 | 1,296 |
| 2007-06-04 | 1,283 | 1,288 | 1,279 | 1,281 | 27,700 | 1,281 |
| 2007-06-01 | 1,276 | 1,280 | 1,271 | 1,274 | 18,900 | 1,274 |
| 2007-05-31 | 1,285 | 1,288 | 1,263 | 1,278 | 31,400 | 1,278 |
| 2007-05-30 | 1,256 | 1,280 | 1,256 | 1,275 | 24,500 | 1,275 |
| 2007-05-29 | 1,252 | 1,257 | 1,251 | 1,255 | 26,300 | 1,255 |
| 2007-05-28 | 1,249 | 1,263 | 1,249 | 1,256 | 19,600 | 1,256 |
| 2007-05-25 | 1,249 | 1,255 | 1,241 | 1,246 | 40,600 | 1,246 |
| 2007-05-24 | 1,250 | 1,257 | 1,248 | 1,248 | 22,600 | 1,248 |
| 2007-05-23 | 1,253 | 1,253 | 1,245 | 1,251 | 28,700 | 1,251 |
| 2007-05-22 | 1,240 | 1,255 | 1,236 | 1,253 | 31,300 | 1,253 |
| 2007-05-21 | 1,236 | 1,245 | 1,235 | 1,238 | 20,800 | 1,238 |
| 2007-05-18 | 1,248 | 1,250 | 1,224 | 1,231 | 23,700 | 1,231 |
| 2007-05-17 | 1,250 | 1,257 | 1,247 | 1,247 | 21,500 | 1,247 |
| 2007-05-16 | 1,247 | 1,254 | 1,240 | 1,250 | 22,600 | 1,250 |
| 2007-05-15 | 1,261 | 1,267 | 1,239 | 1,247 | 39,800 | 1,247 |
| 2007-05-14 | 1,287 | 1,294 | 1,258 | 1,264 | 67,800 | 1,264 |
| 2007-05-11 | 1,232 | 1,267 | 1,231 | 1,257 | 131,400 | 1,257 |
| 2007-05-10 | 1,211 | 1,234 | 1,203 | 1,232 | 176,700 | 1,232 |
| 2007-05-09 | 1,252 | 1,255 | 1,209 | 1,215 | 281,900 | 1,215 |
| 2007-05-08 | 1,281 | 1,288 | 1,275 | 1,278 | 70,300 | 1,278 |
| 2007-05-07 | 1,282 | 1,298 | 1,281 | 1,282 | 72,700 | 1,282 |
| 2007-05-02 | 1,300 | 1,300 | 1,275 | 1,279 | 68,200 | 1,279 |
| 2007-05-01 | 1,319 | 1,320 | 1,301 | 1,306 | 36,300 | 1,306 |
| 2007-04-27 | 1,328 | 1,338 | 1,320 | 1,321 | 37,300 | 1,321 |
| 2007-04-26 | 1,328 | 1,339 | 1,325 | 1,328 | 64,600 | 1,328 |
| 2007-04-25 | 1,333 | 1,339 | 1,324 | 1,328 | 37,200 | 1,328 |
| 2007-04-24 | 1,330 | 1,344 | 1,323 | 1,332 | 40,700 | 1,332 |
| 2007-04-23 | 1,337 | 1,356 | 1,322 | 1,331 | 66,200 | 1,331 |
| 2007-04-20 | 1,338 | 1,348 | 1,325 | 1,326 | 54,200 | 1,326 |
| 2007-04-19 | 1,350 | 1,352 | 1,336 | 1,338 | 61,500 | 1,338 |
| 2007-04-18 | 1,329 | 1,347 | 1,320 | 1,329 | 41,000 | 1,329 |
| 2007-04-17 | 1,367 | 1,391 | 1,333 | 1,337 | 72,400 | 1,337 |
| 2007-04-16 | 1,376 | 1,392 | 1,362 | 1,365 | 74,200 | 1,365 |
| 2007-04-13 | 1,394 | 1,398 | 1,373 | 1,376 | 57,300 | 1,376 |
| 2007-04-12 | 1,390 | 1,393 | 1,378 | 1,378 | 52,700 | 1,378 |
| 2007-04-11 | 1,400 | 1,400 | 1,376 | 1,376 | 52,700 | 1,376 |
| 2007-04-10 | 1,400 | 1,404 | 1,387 | 1,396 | 54,600 | 1,396 |
| 2007-04-09 | 1,405 | 1,410 | 1,397 | 1,400 | 46,500 | 1,400 |
| 2007-04-06 | 1,388 | 1,401 | 1,388 | 1,399 | 25,900 | 1,399 |
| 2007-04-05 | 1,382 | 1,407 | 1,381 | 1,400 | 62,300 | 1,400 |
| 2007-04-04 | 1,409 | 1,411 | 1,395 | 1,399 | 38,300 | 1,399 |
| 2007-04-03 | 1,404 | 1,404 | 1,383 | 1,389 | 69,200 | 1,389 |
| 2007-04-02 | 1,410 | 1,436 | 1,405 | 1,406 | 53,800 | 1,406 |
| 2007-03-30 | 1,410 | 1,418 | 1,404 | 1,409 | 49,900 | 1,409 |
| 2007-03-29 | 1,380 | 1,409 | 1,379 | 1,401 | 67,000 | 1,401 |
| 2007-03-28 | 1,374 | 1,407 | 1,363 | 1,385 | 79,700 | 1,385 |
| 2007-03-27 | 1,375 | 1,387 | 1,355 | 1,369 | 61,200 | 1,369 |
| 2007-03-26 | 1,400 | 1,406 | 1,352 | 1,394 | 119,900 | 1,394 |
| 2007-03-23 | 1,458 | 1,463 | 1,421 | 1,426 | 101,300 | 1,426 |
| 2007-03-22 | 1,433 | 1,463 | 1,433 | 1,458 | 144,700 | 1,458 |
| 2007-03-20 | 1,428 | 1,448 | 1,416 | 1,425 | 114,600 | 1,425 |
| 2007-03-19 | 1,396 | 1,417 | 1,380 | 1,408 | 142,500 | 1,408 |
| 2007-03-16 | 1,349 | 1,383 | 1,344 | 1,376 | 118,200 | 1,376 |
| 2007-03-15 | 1,349 | 1,350 | 1,329 | 1,329 | 72,300 | 1,329 |
| 2007-03-14 | 1,340 | 1,342 | 1,326 | 1,332 | 106,500 | 1,332 |
| 2007-03-13 | 1,331 | 1,360 | 1,320 | 1,350 | 162,900 | 1,350 |
| 2007-03-12 | 1,314 | 1,322 | 1,310 | 1,314 | 43,600 | 1,314 |
| 2007-03-09 | 1,299 | 1,314 | 1,294 | 1,311 | 70,300 | 1,311 |
| 2007-03-08 | 1,281 | 1,290 | 1,268 | 1,289 | 34,300 | 1,289 |
| 2007-03-07 | 1,288 | 1,297 | 1,272 | 1,276 | 66,300 | 1,276 |
| 2007-03-06 | 1,240 | 1,275 | 1,240 | 1,268 | 49,500 | 1,268 |
| 2007-03-05 | 1,289 | 1,289 | 1,250 | 1,251 | 69,000 | 1,251 |
| 2007-03-02 | 1,298 | 1,299 | 1,288 | 1,288 | 52,000 | 1,288 |
| 2007-03-01 | 1,298 | 1,301 | 1,277 | 1,283 | 58,500 | 1,283 |
| 2007-02-28 | 1,250 | 1,279 | 1,250 | 1,278 | 111,100 | 1,278 |
| 2007-02-27 | 1,315 | 1,318 | 1,302 | 1,306 | 45,700 | 1,306 |
| 2007-02-26 | 1,301 | 1,308 | 1,290 | 1,302 | 77,200 | 1,302 |
| 2007-02-23 | 1,269 | 1,282 | 1,269 | 1,282 | 58,600 | 1,282 |
| 2007-02-22 | 1,262 | 1,275 | 1,260 | 1,268 | 74,600 | 1,268 |
| 2007-02-21 | 1,260 | 1,277 | 1,260 | 1,275 | 70,300 | 1,275 |
| 2007-02-20 | 1,264 | 1,277 | 1,255 | 1,258 | 33,300 | 1,258 |
| 2007-02-19 | 1,275 | 1,277 | 1,258 | 1,263 | 65,400 | 1,263 |
| 2007-02-16 | 1,254 | 1,268 | 1,253 | 1,265 | 49,400 | 1,265 |
| 2007-02-15 | 1,247 | 1,252 | 1,232 | 1,251 | 60,100 | 1,251 |
| 2007-02-14 | 1,240 | 1,248 | 1,238 | 1,245 | 43,300 | 1,245 |
| 2007-02-13 | 1,256 | 1,260 | 1,225 | 1,235 | 80,000 | 1,235 |
| 2007-02-09 | 1,248 | 1,254 | 1,226 | 1,247 | 79,400 | 1,247 |
| 2007-02-08 | 1,263 | 1,277 | 1,249 | 1,250 | 91,200 | 1,250 |
| 2007-02-07 | 1,271 | 1,275 | 1,264 | 1,266 | 72,700 | 1,266 |
| 2007-02-06 | 1,281 | 1,288 | 1,270 | 1,272 | 76,300 | 1,272 |
| 2007-02-05 | 1,296 | 1,296 | 1,278 | 1,283 | 77,100 | 1,283 |
| 2007-02-02 | 1,285 | 1,290 | 1,276 | 1,276 | 45,100 | 1,276 |
| 2007-02-01 | 1,277 | 1,292 | 1,268 | 1,274 | 45,300 | 1,274 |
| 2007-01-31 | 1,284 | 1,289 | 1,260 | 1,263 | 92,200 | 1,263 |
| 2007-01-30 | 1,274 | 1,298 | 1,273 | 1,278 | 40,800 | 1,278 |
| 2007-01-29 | 1,293 | 1,293 | 1,266 | 1,270 | 156,500 | 1,270 |
| 2007-01-26 | 1,325 | 1,330 | 1,287 | 1,290 | 148,200 | 1,290 |
| 2007-01-25 | 1,340 | 1,360 | 1,322 | 1,325 | 86,200 | 1,325 |
| 2007-01-24 | 1,322 | 1,340 | 1,321 | 1,339 | 38,700 | 1,339 |
| 2007-01-23 | 1,340 | 1,342 | 1,314 | 1,317 | 78,700 | 1,317 |
| 2007-01-22 | 1,341 | 1,347 | 1,338 | 1,342 | 88,900 | 1,342 |
| 2007-01-19 | 1,350 | 1,350 | 1,336 | 1,341 | 46,500 | 1,341 |
| 2007-01-18 | 1,331 | 1,346 | 1,331 | 1,339 | 97,500 | 1,339 |
| 2007-01-17 | 1,377 | 1,377 | 1,322 | 1,328 | 149,000 | 1,328 |
| 2007-01-16 | 1,368 | 1,383 | 1,350 | 1,374 | 75,200 | 1,374 |
| 2007-01-15 | 1,388 | 1,388 | 1,335 | 1,349 | 167,500 | 1,349 |
| 2007-01-12 | 1,297 | 1,330 | 1,290 | 1,328 | 114,500 | 1,328 |
| 2007-01-11 | 1,257 | 1,269 | 1,250 | 1,257 | 85,000 | 1,257 |
| 2007-01-10 | 1,260 | 1,260 | 1,248 | 1,250 | 73,800 | 1,250 |
| 2007-01-09 | 1,250 | 1,252 | 1,243 | 1,246 | 82,500 | 1,246 |
| 2007-01-05 | 1,250 | 1,255 | 1,246 | 1,247 | 30,800 | 1,247 |
| 2007-01-04 | 1,248 | 1,254 | 1,245 | 1,247 | 45,100 | 1,247 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
