7893 (株)プロネクサス 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 | 1,018 | 1,020 | 1,006 | 1,012 | 40,800 | 1,012 |
| 2007-12-27 | 1,038 | 1,038 | 1,012 | 1,020 | 21,900 | 1,020 |
| 2007-12-26 | 1,009 | 1,039 | 1,004 | 1,038 | 87,700 | 1,038 |
| 2007-12-25 | 1,050 | 1,050 | 983 | 991 | 73,900 | 991 |
| 2007-12-21 | 960 | 972 | 940 | 960 | 90,600 | 960 |
| 2007-12-20 | 917 | 966 | 917 | 964 | 116,900 | 964 |
| 2007-12-19 | 916 | 931 | 895 | 907 | 118,300 | 907 |
| 2007-12-18 | 890 | 926 | 880 | 904 | 90,600 | 904 |
| 2007-12-17 | 930 | 935 | 884 | 899 | 140,500 | 899 |
| 2007-12-14 | 915 | 938 | 912 | 938 | 132,700 | 938 |
| 2007-12-13 | 966 | 971 | 945 | 945 | 61,900 | 945 |
| 2007-12-12 | 987 | 987 | 960 | 966 | 80,800 | 966 |
| 2007-12-11 | 1,010 | 1,018 | 999 | 1,007 | 70,200 | 1,007 |
| 2007-12-10 | 1,008 | 1,020 | 1,000 | 1,007 | 30,400 | 1,007 |
| 2007-12-07 | 1,028 | 1,040 | 995 | 1,004 | 77,200 | 1,004 |
| 2007-12-06 | 1,035 | 1,043 | 1,022 | 1,027 | 85,900 | 1,027 |
| 2007-12-05 | 1,015 | 1,034 | 980 | 1,022 | 169,000 | 1,022 |
| 2007-12-04 | 1,012 | 1,014 | 992 | 1,001 | 67,400 | 1,001 |
| 2007-12-03 | 980 | 1,012 | 980 | 1,012 | 94,300 | 1,012 |
| 2007-11-30 | 963 | 977 | 945 | 965 | 73,500 | 965 |
| 2007-11-29 | 947 | 963 | 945 | 963 | 96,200 | 963 |
| 2007-11-28 | 949 | 963 | 933 | 951 | 97,600 | 951 |
| 2007-11-27 | 965 | 978 | 919 | 959 | 96,500 | 959 |
| 2007-11-26 | 965 | 975 | 960 | 975 | 74,900 | 975 |
| 2007-11-22 | 954 | 959 | 938 | 955 | 98,800 | 955 |
| 2007-11-21 | 947 | 952 | 928 | 935 | 91,500 | 935 |
| 2007-11-20 | 919 | 928 | 895 | 928 | 199,300 | 928 |
| 2007-11-19 | 928 | 952 | 902 | 918 | 106,400 | 918 |
| 2007-11-16 | 907 | 940 | 899 | 927 | 165,100 | 927 |
| 2007-11-15 | 890 | 940 | 887 | 906 | 92,100 | 906 |
| 2007-11-14 | 879 | 882 | 860 | 878 | 62,600 | 878 |
| 2007-11-13 | 860 | 863 | 844 | 850 | 75,600 | 850 |
| 2007-11-12 | 831 | 858 | 818 | 857 | 143,100 | 857 |
| 2007-11-09 | 856 | 856 | 827 | 831 | 125,000 | 831 |
| 2007-11-08 | 863 | 876 | 830 | 855 | 205,200 | 855 |
| 2007-11-07 | 858 | 900 | 844 | 864 | 283,200 | 864 |
| 2007-11-06 | 821 | 848 | 821 | 838 | 374,300 | 838 |
| 2007-11-05 | 794 | 818 | 794 | 814 | 247,700 | 814 |
| 2007-11-02 | 797 | 797 | 780 | 786 | 151,300 | 786 |
| 2007-11-01 | 807 | 810 | 784 | 797 | 161,900 | 797 |
| 2007-10-31 | 772 | 806 | 770 | 806 | 325,200 | 806 |
| 2007-10-30 | 768 | 771 | 757 | 765 | 197,500 | 765 |
| 2007-10-29 | 760 | 775 | 757 | 767 | 335,800 | 767 |
| 2007-10-26 | 795 | 795 | 745 | 755 | 974,100 | 755 |
| 2007-10-25 | 899 | 900 | 830 | 845 | 176,500 | 845 |
| 2007-10-24 | 876 | 893 | 875 | 892 | 83,100 | 892 |
| 2007-10-23 | 841 | 868 | 840 | 857 | 138,500 | 857 |
| 2007-10-22 | 829 | 844 | 829 | 841 | 86,300 | 841 |
| 2007-10-19 | 858 | 863 | 836 | 841 | 130,100 | 841 |
| 2007-10-18 | 860 | 879 | 859 | 862 | 89,500 | 862 |
| 2007-10-17 | 867 | 868 | 858 | 858 | 60,400 | 858 |
| 2007-10-16 | 890 | 891 | 875 | 877 | 62,000 | 877 |
| 2007-10-15 | 901 | 910 | 888 | 898 | 69,800 | 898 |
| 2007-10-12 | 910 | 915 | 906 | 906 | 36,700 | 906 |
| 2007-10-11 | 934 | 934 | 882 | 914 | 226,000 | 914 |
| 2007-10-10 | 943 | 943 | 932 | 934 | 15,400 | 934 |
| 2007-10-09 | 920 | 944 | 919 | 926 | 38,600 | 926 |
| 2007-10-05 | 905 | 915 | 902 | 910 | 64,900 | 910 |
| 2007-10-04 | 889 | 914 | 887 | 905 | 47,500 | 905 |
| 2007-10-03 | 870 | 883 | 870 | 879 | 79,600 | 879 |
| 2007-10-02 | 847 | 869 | 847 | 861 | 45,700 | 861 |
| 2007-10-01 | 862 | 863 | 842 | 842 | 53,800 | 842 |
| 2007-09-28 | 860 | 862 | 850 | 862 | 72,600 | 862 |
| 2007-09-27 | 834 | 860 | 825 | 850 | 183,000 | 850 |
| 2007-09-26 | 850 | 850 | 829 | 836 | 151,700 | 836 |
| 2007-09-25 | 874 | 874 | 830 | 859 | 173,500 | 859 |
| 2007-09-21 | 901 | 903 | 872 | 884 | 79,500 | 884 |
| 2007-09-20 | 925 | 930 | 908 | 910 | 87,100 | 910 |
| 2007-09-19 | 911 | 942 | 911 | 926 | 37,100 | 926 |
| 2007-09-18 | 916 | 921 | 883 | 906 | 68,600 | 906 |
| 2007-09-14 | 918 | 937 | 912 | 925 | 140,700 | 925 |
| 2007-09-13 | 940 | 946 | 935 | 940 | 52,200 | 940 |
| 2007-09-12 | 940 | 950 | 938 | 940 | 60,300 | 940 |
| 2007-09-11 | 950 | 951 | 937 | 939 | 30,200 | 939 |
| 2007-09-10 | 930 | 958 | 930 | 956 | 52,100 | 956 |
| 2007-09-07 | 923 | 944 | 923 | 936 | 83,700 | 936 |
| 2007-09-06 | 919 | 932 | 909 | 923 | 214,800 | 923 |
| 2007-09-05 | 960 | 962 | 945 | 949 | 127,100 | 949 |
| 2007-09-04 | 965 | 967 | 955 | 960 | 93,700 | 960 |
| 2007-09-03 | 976 | 976 | 960 | 962 | 70,200 | 962 |
| 2007-08-31 | 980 | 986 | 965 | 974 | 112,300 | 974 |
| 2007-08-30 | 989 | 989 | 972 | 980 | 56,800 | 980 |
| 2007-08-29 | 988 | 989 | 966 | 982 | 204,300 | 982 |
| 2007-08-28 | 976 | 996 | 976 | 988 | 84,000 | 988 |
| 2007-08-27 | 997 | 997 | 974 | 976 | 123,100 | 976 |
| 2007-08-24 | 997 | 998 | 971 | 980 | 164,900 | 980 |
| 2007-08-23 | 985 | 1,007 | 985 | 994 | 145,700 | 994 |
| 2007-08-22 | 984 | 989 | 975 | 985 | 48,200 | 985 |
| 2007-08-21 | 970 | 988 | 968 | 984 | 73,800 | 984 |
| 2007-08-20 | 985 | 985 | 947 | 962 | 141,600 | 962 |
| 2007-08-17 | 988 | 988 | 952 | 955 | 158,700 | 955 |
| 2007-08-16 | 981 | 994 | 973 | 988 | 133,900 | 988 |
| 2007-08-15 | 982 | 991 | 970 | 982 | 72,000 | 982 |
| 2007-08-14 | 975 | 987 | 970 | 982 | 72,900 | 982 |
| 2007-08-13 | 990 | 995 | 967 | 975 | 133,700 | 975 |
| 2007-08-10 | 999 | 999 | 947 | 947 | 140,700 | 947 |
| 2007-08-09 | 998 | 1,000 | 964 | 996 | 164,300 | 996 |
| 2007-08-08 | 998 | 1,002 | 988 | 1,000 | 67,900 | 1,000 |
| 2007-08-07 | 999 | 1,006 | 986 | 993 | 49,000 | 993 |
| 2007-08-06 | 999 | 1,010 | 999 | 1,008 | 15,200 | 1,008 |
| 2007-08-03 | 1,025 | 1,025 | 987 | 1,006 | 55,400 | 1,006 |
| 2007-08-02 | 998 | 1,018 | 998 | 1,018 | 37,200 | 1,018 |
| 2007-08-01 | 1,012 | 1,018 | 1,008 | 1,011 | 37,200 | 1,011 |
| 2007-07-31 | 998 | 1,013 | 982 | 1,013 | 72,600 | 1,013 |
| 2007-07-30 | 960 | 1,008 | 960 | 1,008 | 90,000 | 1,008 |
| 2007-07-27 | 931 | 1,023 | 923 | 1,010 | 182,500 | 1,010 |
| 2007-07-26 | 992 | 993 | 936 | 936 | 260,300 | 936 |
| 2007-07-25 | 1,030 | 1,030 | 1,000 | 1,002 | 59,300 | 1,002 |
| 2007-07-24 | 1,003 | 1,021 | 1,003 | 1,013 | 51,600 | 1,013 |
| 2007-07-23 | 1,012 | 1,012 | 1,000 | 1,002 | 14,000 | 1,002 |
| 2007-07-20 | 1,012 | 1,018 | 1,008 | 1,013 | 12,000 | 1,013 |
| 2007-07-19 | 1,020 | 1,022 | 1,006 | 1,013 | 21,100 | 1,013 |
| 2007-07-18 | 1,020 | 1,023 | 1,015 | 1,015 | 43,900 | 1,015 |
| 2007-07-17 | 1,007 | 1,025 | 1,006 | 1,017 | 80,000 | 1,017 |
| 2007-07-13 | 1,007 | 1,015 | 992 | 997 | 50,900 | 997 |
| 2007-07-12 | 1,016 | 1,018 | 1,000 | 1,006 | 38,200 | 1,006 |
| 2007-07-11 | 1,020 | 1,023 | 1,012 | 1,013 | 32,100 | 1,013 |
| 2007-07-10 | 1,020 | 1,036 | 1,017 | 1,030 | 21,800 | 1,030 |
| 2007-07-09 | 1,036 | 1,039 | 1,017 | 1,028 | 57,300 | 1,028 |
| 2007-07-06 | 1,048 | 1,050 | 1,032 | 1,039 | 35,100 | 1,039 |
| 2007-07-05 | 1,057 | 1,065 | 1,045 | 1,060 | 38,600 | 1,060 |
| 2007-07-04 | 1,060 | 1,060 | 1,046 | 1,046 | 22,700 | 1,046 |
| 2007-07-03 | 1,054 | 1,063 | 1,041 | 1,058 | 80,100 | 1,058 |
| 2007-07-02 | 1,072 | 1,080 | 1,063 | 1,069 | 65,100 | 1,069 |
| 2007-06-29 | 1,068 | 1,074 | 1,058 | 1,069 | 308,300 | 1,069 |
| 2007-06-28 | 1,069 | 1,069 | 1,049 | 1,068 | 96,900 | 1,068 |
| 2007-06-27 | 1,059 | 1,066 | 1,050 | 1,062 | 139,800 | 1,062 |
| 2007-06-26 | 1,073 | 1,078 | 1,053 | 1,059 | 321,200 | 1,059 |
| 2007-06-25 | 1,025 | 1,035 | 1,013 | 1,013 | 37,800 | 1,013 |
| 2007-06-22 | 1,020 | 1,026 | 1,015 | 1,017 | 87,000 | 1,017 |
| 2007-06-21 | 1,020 | 1,021 | 1,005 | 1,020 | 116,300 | 1,020 |
| 2007-06-20 | 1,027 | 1,027 | 1,006 | 1,015 | 59,900 | 1,015 |
| 2007-06-19 | 1,030 | 1,030 | 1,016 | 1,022 | 97,400 | 1,022 |
| 2007-06-18 | 1,023 | 1,033 | 1,023 | 1,026 | 41,900 | 1,026 |
| 2007-06-15 | 1,015 | 1,025 | 1,013 | 1,022 | 79,800 | 1,022 |
| 2007-06-14 | 1,020 | 1,022 | 1,007 | 1,011 | 94,200 | 1,011 |
| 2007-06-13 | 1,005 | 1,022 | 1,002 | 1,018 | 87,100 | 1,018 |
| 2007-06-12 | 1,020 | 1,024 | 1,000 | 1,000 | 101,800 | 1,000 |
| 2007-06-11 | 1,001 | 1,016 | 997 | 1,016 | 145,000 | 1,016 |
| 2007-06-08 | 970 | 1,005 | 962 | 980 | 911,300 | 980 |
| 2007-06-07 | 1,030 | 1,034 | 945 | 960 | 452,300 | 960 |
| 2007-06-06 | 1,031 | 1,045 | 1,031 | 1,035 | 81,600 | 1,035 |
| 2007-06-05 | 1,050 | 1,051 | 1,024 | 1,040 | 131,400 | 1,040 |
| 2007-06-04 | 1,086 | 1,086 | 1,036 | 1,043 | 148,500 | 1,043 |
| 2007-06-01 | 1,078 | 1,078 | 1,066 | 1,072 | 91,100 | 1,072 |
| 2007-05-31 | 1,070 | 1,077 | 1,063 | 1,076 | 80,000 | 1,076 |
| 2007-05-30 | 1,070 | 1,075 | 1,062 | 1,068 | 52,400 | 1,068 |
| 2007-05-29 | 1,070 | 1,079 | 1,066 | 1,075 | 14,600 | 1,075 |
| 2007-05-28 | 1,080 | 1,080 | 1,062 | 1,067 | 32,900 | 1,067 |
| 2007-05-25 | 1,109 | 1,109 | 1,071 | 1,080 | 42,200 | 1,080 |
| 2007-05-24 | 1,104 | 1,104 | 1,079 | 1,090 | 19,900 | 1,090 |
| 2007-05-23 | 1,083 | 1,103 | 1,071 | 1,101 | 58,800 | 1,101 |
| 2007-05-22 | 1,087 | 1,087 | 1,060 | 1,085 | 69,800 | 1,085 |
| 2007-05-21 | 1,080 | 1,094 | 1,075 | 1,086 | 71,500 | 1,086 |
| 2007-05-18 | 1,053 | 1,102 | 1,053 | 1,083 | 146,600 | 1,083 |
| 2007-05-17 | 1,080 | 1,095 | 1,054 | 1,073 | 145,800 | 1,073 |
| 2007-05-16 | 1,075 | 1,089 | 1,068 | 1,082 | 97,300 | 1,082 |
| 2007-05-15 | 1,090 | 1,090 | 1,065 | 1,076 | 151,800 | 1,076 |
| 2007-05-14 | 1,125 | 1,125 | 1,106 | 1,113 | 66,900 | 1,113 |
| 2007-05-11 | 1,112 | 1,112 | 1,087 | 1,105 | 128,300 | 1,105 |
| 2007-05-10 | 1,134 | 1,140 | 1,118 | 1,118 | 107,700 | 1,118 |
| 2007-05-09 | 1,133 | 1,152 | 1,128 | 1,133 | 106,400 | 1,133 |
| 2007-05-08 | 1,175 | 1,176 | 1,125 | 1,143 | 145,600 | 1,143 |
| 2007-05-07 | 1,155 | 1,178 | 1,155 | 1,175 | 102,400 | 1,175 |
| 2007-05-02 | 1,141 | 1,159 | 1,135 | 1,155 | 63,200 | 1,155 |
| 2007-05-01 | 1,144 | 1,156 | 1,141 | 1,141 | 70,200 | 1,141 |
| 2007-04-27 | 1,103 | 1,156 | 1,103 | 1,156 | 199,700 | 1,156 |
| 2007-04-26 | 1,157 | 1,181 | 1,153 | 1,181 | 110,500 | 1,181 |
| 2007-04-25 | 1,178 | 1,178 | 1,151 | 1,155 | 53,500 | 1,155 |
| 2007-04-24 | 1,150 | 1,158 | 1,145 | 1,158 | 1,191,800 | 1,158 |
| 2007-04-23 | 1,138 | 1,158 | 1,136 | 1,149 | 126,800 | 1,149 |
| 2007-04-20 | 1,165 | 1,166 | 1,154 | 1,158 | 202,100 | 1,158 |
| 2007-04-19 | 1,181 | 1,181 | 1,157 | 1,158 | 203,800 | 1,158 |
| 2007-04-18 | 1,183 | 1,185 | 1,171 | 1,181 | 71,400 | 1,181 |
| 2007-04-17 | 1,198 | 1,199 | 1,179 | 1,183 | 102,000 | 1,183 |
| 2007-04-16 | 1,198 | 1,202 | 1,175 | 1,183 | 69,000 | 1,183 |
| 2007-04-13 | 1,195 | 1,211 | 1,185 | 1,195 | 141,100 | 1,195 |
| 2007-04-12 | 1,173 | 1,186 | 1,167 | 1,178 | 86,700 | 1,178 |
| 2007-04-11 | 1,170 | 1,178 | 1,163 | 1,173 | 56,900 | 1,173 |
| 2007-04-10 | 1,160 | 1,174 | 1,151 | 1,169 | 41,900 | 1,169 |
| 2007-04-09 | 1,185 | 1,189 | 1,171 | 1,180 | 46,300 | 1,180 |
| 2007-04-06 | 1,172 | 1,200 | 1,169 | 1,183 | 68,200 | 1,183 |
| 2007-04-05 | 1,170 | 1,173 | 1,162 | 1,169 | 30,100 | 1,169 |
| 2007-04-04 | 1,165 | 1,170 | 1,153 | 1,169 | 42,400 | 1,169 |
| 2007-04-03 | 1,153 | 1,180 | 1,140 | 1,169 | 141,700 | 1,169 |
| 2007-04-02 | 1,165 | 1,175 | 1,139 | 1,142 | 87,800 | 1,142 |
| 2007-03-30 | 1,166 | 1,171 | 1,160 | 1,170 | 72,400 | 1,170 |
| 2007-03-29 | 1,159 | 1,170 | 1,138 | 1,166 | 154,300 | 1,166 |
| 2007-03-28 | 1,171 | 1,180 | 1,160 | 1,176 | 177,300 | 1,176 |
| 2007-03-27 | 1,146 | 1,167 | 1,140 | 1,165 | 122,500 | 1,165 |
| 2007-03-26 | 1,167 | 1,167 | 1,152 | 1,162 | 104,300 | 1,162 |
| 2007-03-23 | 1,160 | 1,160 | 1,140 | 1,149 | 57,500 | 1,149 |
| 2007-03-22 | 1,145 | 1,155 | 1,137 | 1,148 | 198,100 | 1,148 |
| 2007-03-20 | 1,111 | 1,135 | 1,111 | 1,124 | 80,700 | 1,124 |
| 2007-03-19 | 1,095 | 1,111 | 1,090 | 1,106 | 51,100 | 1,106 |
| 2007-03-16 | 1,085 | 1,097 | 1,076 | 1,095 | 93,000 | 1,095 |
| 2007-03-15 | 1,077 | 1,092 | 1,075 | 1,084 | 153,700 | 1,084 |
| 2007-03-14 | 1,074 | 1,101 | 1,072 | 1,085 | 82,900 | 1,085 |
| 2007-03-13 | 1,120 | 1,133 | 1,102 | 1,105 | 43,300 | 1,105 |
| 2007-03-12 | 1,092 | 1,110 | 1,079 | 1,110 | 99,200 | 1,110 |
| 2007-03-09 | 1,088 | 1,095 | 1,071 | 1,075 | 119,500 | 1,075 |
| 2007-03-08 | 1,083 | 1,089 | 1,064 | 1,089 | 45,900 | 1,089 |
| 2007-03-07 | 1,099 | 1,099 | 1,075 | 1,083 | 90,300 | 1,083 |
| 2007-03-06 | 1,046 | 1,088 | 1,038 | 1,070 | 163,900 | 1,070 |
| 2007-03-05 | 1,110 | 1,111 | 1,044 | 1,047 | 213,600 | 1,047 |
| 2007-03-02 | 1,145 | 1,146 | 1,128 | 1,138 | 71,600 | 1,138 |
| 2007-03-01 | 1,180 | 1,190 | 1,143 | 1,156 | 124,500 | 1,156 |
| 2007-02-28 | 1,136 | 1,178 | 1,126 | 1,170 | 120,300 | 1,170 |
| 2007-02-27 | 1,213 | 1,217 | 1,210 | 1,212 | 84,700 | 1,212 |
| 2007-02-26 | 1,202 | 1,220 | 1,194 | 1,214 | 177,100 | 1,214 |
| 2007-02-23 | 1,144 | 1,185 | 1,120 | 1,182 | 181,200 | 1,182 |
| 2007-02-22 | 1,117 | 1,148 | 1,116 | 1,136 | 131,300 | 1,136 |
| 2007-02-21 | 1,159 | 1,160 | 1,110 | 1,118 | 150,100 | 1,118 |
| 2007-02-20 | 1,168 | 1,168 | 1,152 | 1,163 | 36,700 | 1,163 |
| 2007-02-19 | 1,156 | 1,170 | 1,151 | 1,168 | 56,100 | 1,168 |
| 2007-02-16 | 1,164 | 1,168 | 1,137 | 1,159 | 78,800 | 1,159 |
| 2007-02-15 | 1,188 | 1,188 | 1,160 | 1,173 | 91,400 | 1,173 |
| 2007-02-14 | 1,194 | 1,200 | 1,151 | 1,200 | 154,400 | 1,200 |
| 2007-02-13 | 1,210 | 1,211 | 1,184 | 1,193 | 49,800 | 1,193 |
| 2007-02-09 | 1,210 | 1,211 | 1,190 | 1,201 | 75,100 | 1,201 |
| 2007-02-08 | 1,181 | 1,213 | 1,181 | 1,210 | 93,100 | 1,210 |
| 2007-02-07 | 1,203 | 1,215 | 1,179 | 1,180 | 126,300 | 1,180 |
| 2007-02-06 | 1,195 | 1,214 | 1,195 | 1,203 | 105,900 | 1,203 |
| 2007-02-05 | 1,184 | 1,202 | 1,178 | 1,195 | 114,100 | 1,195 |
| 2007-02-02 | 1,190 | 1,191 | 1,180 | 1,184 | 132,500 | 1,184 |
| 2007-02-01 | 1,168 | 1,195 | 1,160 | 1,195 | 105,600 | 1,195 |
| 2007-01-31 | 1,170 | 1,175 | 1,163 | 1,169 | 142,300 | 1,169 |
| 2007-01-30 | 1,157 | 1,180 | 1,149 | 1,172 | 132,200 | 1,172 |
| 2007-01-29 | 1,155 | 1,167 | 1,140 | 1,163 | 126,000 | 1,163 |
| 2007-01-26 | 1,153 | 1,177 | 1,125 | 1,163 | 317,200 | 1,163 |
| 2007-01-25 | 1,170 | 1,174 | 1,158 | 1,171 | 129,900 | 1,171 |
| 2007-01-24 | 1,145 | 1,164 | 1,145 | 1,159 | 89,700 | 1,159 |
| 2007-01-23 | 1,150 | 1,160 | 1,143 | 1,158 | 52,900 | 1,158 |
| 2007-01-22 | 1,144 | 1,149 | 1,140 | 1,147 | 82,400 | 1,147 |
| 2007-01-19 | 1,140 | 1,147 | 1,139 | 1,141 | 36,200 | 1,141 |
| 2007-01-18 | 1,115 | 1,148 | 1,112 | 1,139 | 99,400 | 1,139 |
| 2007-01-17 | 1,104 | 1,122 | 1,099 | 1,112 | 72,100 | 1,112 |
| 2007-01-16 | 1,115 | 1,118 | 1,102 | 1,112 | 40,000 | 1,112 |
| 2007-01-15 | 1,106 | 1,123 | 1,106 | 1,120 | 56,800 | 1,120 |
| 2007-01-12 | 1,100 | 1,110 | 1,091 | 1,107 | 99,000 | 1,107 |
| 2007-01-11 | 1,090 | 1,111 | 1,081 | 1,091 | 96,000 | 1,091 |
| 2007-01-10 | 1,091 | 1,096 | 1,083 | 1,090 | 98,400 | 1,090 |
| 2007-01-09 | 1,110 | 1,117 | 1,108 | 1,110 | 34,500 | 1,110 |
| 2007-01-05 | 1,125 | 1,127 | 1,110 | 1,114 | 92,600 | 1,114 |
| 2007-01-04 | 1,120 | 1,127 | 1,113 | 1,123 | 50,800 | 1,123 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1999-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
