7917 ZACROS(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 | 1,000 | 1,000 | 977 | 978 | 15,700 | 978 |
| 2007-12-27 | 970 | 993 | 970 | 988 | 10,700 | 988 |
| 2007-12-26 | 954 | 970 | 948 | 970 | 11,500 | 970 |
| 2007-12-25 | 970 | 980 | 931 | 945 | 20,200 | 945 |
| 2007-12-21 | 986 | 986 | 946 | 956 | 25,200 | 956 |
| 2007-12-20 | 1,030 | 1,030 | 971 | 983 | 39,900 | 983 |
| 2007-12-19 | 1,029 | 1,030 | 1,010 | 1,019 | 17,200 | 1,019 |
| 2007-12-18 | 1,020 | 1,040 | 1,003 | 1,038 | 30,500 | 1,038 |
| 2007-12-17 | 1,060 | 1,090 | 990 | 990 | 51,800 | 990 |
| 2007-12-14 | 1,052 | 1,122 | 1,050 | 1,120 | 83,600 | 1,120 |
| 2007-12-13 | 1,100 | 1,110 | 1,035 | 1,072 | 108,700 | 1,072 |
| 2007-12-12 | 1,100 | 1,146 | 1,095 | 1,135 | 64,000 | 1,135 |
| 2007-12-11 | 1,263 | 1,280 | 1,135 | 1,155 | 155,500 | 1,155 |
| 2007-12-10 | 1,223 | 1,223 | 1,220 | 1,223 | 101,600 | 1,223 |
| 2007-12-07 | 1,023 | 1,023 | 1,023 | 1,023 | 20,600 | 1,023 |
| 2007-12-06 | 911 | 929 | 910 | 923 | 22,800 | 923 |
| 2007-12-05 | 910 | 920 | 905 | 912 | 11,400 | 912 |
| 2007-12-04 | 925 | 929 | 905 | 905 | 9,400 | 905 |
| 2007-12-03 | 949 | 949 | 929 | 935 | 10,800 | 935 |
| 2007-11-30 | 940 | 949 | 940 | 941 | 11,000 | 941 |
| 2007-11-29 | 940 | 947 | 932 | 940 | 24,300 | 940 |
| 2007-11-28 | 940 | 941 | 925 | 939 | 10,900 | 939 |
| 2007-11-27 | 920 | 944 | 909 | 927 | 23,700 | 927 |
| 2007-11-26 | 921 | 934 | 911 | 934 | 9,900 | 934 |
| 2007-11-22 | 899 | 924 | 899 | 921 | 11,800 | 921 |
| 2007-11-21 | 912 | 915 | 902 | 908 | 7,200 | 908 |
| 2007-11-20 | 925 | 925 | 890 | 902 | 12,000 | 902 |
| 2007-11-19 | 900 | 921 | 900 | 915 | 5,700 | 915 |
| 2007-11-16 | 930 | 930 | 907 | 912 | 10,400 | 912 |
| 2007-11-15 | 915 | 936 | 909 | 929 | 8,900 | 929 |
| 2007-11-14 | 892 | 915 | 887 | 909 | 7,400 | 909 |
| 2007-11-13 | 890 | 901 | 870 | 893 | 19,100 | 893 |
| 2007-11-12 | 921 | 929 | 889 | 895 | 17,300 | 895 |
| 2007-11-09 | 936 | 942 | 910 | 931 | 17,900 | 931 |
| 2007-11-08 | 939 | 946 | 934 | 940 | 8,400 | 940 |
| 2007-11-07 | 967 | 967 | 944 | 955 | 4,500 | 955 |
| 2007-11-06 | 935 | 957 | 935 | 957 | 7,100 | 957 |
| 2007-11-05 | 950 | 950 | 935 | 935 | 4,600 | 935 |
| 2007-11-02 | 940 | 945 | 933 | 943 | 9,200 | 943 |
| 2007-11-01 | 930 | 948 | 930 | 947 | 6,000 | 947 |
| 2007-10-31 | 931 | 940 | 920 | 938 | 3,300 | 938 |
| 2007-10-30 | 932 | 943 | 931 | 931 | 7,200 | 931 |
| 2007-10-29 | 946 | 946 | 929 | 932 | 8,300 | 932 |
| 2007-10-26 | 907 | 916 | 907 | 916 | 9,400 | 916 |
| 2007-10-25 | 900 | 913 | 890 | 905 | 8,900 | 905 |
| 2007-10-24 | 925 | 930 | 900 | 900 | 10,700 | 900 |
| 2007-10-23 | 900 | 930 | 900 | 920 | 4,900 | 920 |
| 2007-10-22 | 914 | 914 | 898 | 905 | 18,300 | 905 |
| 2007-10-19 | 920 | 930 | 915 | 917 | 7,400 | 917 |
| 2007-10-18 | 911 | 931 | 911 | 920 | 19,100 | 920 |
| 2007-10-17 | 912 | 932 | 911 | 911 | 7,500 | 911 |
| 2007-10-16 | 921 | 940 | 911 | 911 | 7,100 | 911 |
| 2007-10-15 | 926 | 948 | 922 | 930 | 3,600 | 930 |
| 2007-10-12 | 953 | 964 | 936 | 936 | 11,400 | 936 |
| 2007-10-11 | 959 | 959 | 946 | 955 | 10,100 | 955 |
| 2007-10-10 | 960 | 960 | 948 | 950 | 7,000 | 950 |
| 2007-10-09 | 940 | 954 | 937 | 946 | 11,000 | 946 |
| 2007-10-05 | 930 | 941 | 926 | 933 | 8,300 | 933 |
| 2007-10-04 | 923 | 930 | 923 | 930 | 6,200 | 930 |
| 2007-10-03 | 932 | 932 | 921 | 930 | 9,500 | 930 |
| 2007-10-02 | 909 | 929 | 905 | 922 | 10,700 | 922 |
| 2007-10-01 | 940 | 940 | 901 | 903 | 8,900 | 903 |
| 2007-09-28 | 928 | 930 | 899 | 930 | 13,200 | 930 |
| 2007-09-27 | 893 | 914 | 893 | 914 | 12,100 | 914 |
| 2007-09-26 | 890 | 903 | 888 | 896 | 18,800 | 896 |
| 2007-09-25 | 920 | 920 | 886 | 889 | 28,700 | 889 |
| 2007-09-21 | 915 | 925 | 907 | 916 | 8,700 | 916 |
| 2007-09-20 | 947 | 947 | 915 | 925 | 19,800 | 925 |
| 2007-09-19 | 879 | 902 | 879 | 898 | 9,100 | 898 |
| 2007-09-18 | 871 | 903 | 859 | 859 | 21,100 | 859 |
| 2007-09-14 | 881 | 894 | 880 | 881 | 32,500 | 881 |
| 2007-09-13 | 902 | 914 | 900 | 901 | 16,900 | 901 |
| 2007-09-12 | 903 | 915 | 902 | 906 | 7,200 | 906 |
| 2007-09-11 | 907 | 918 | 901 | 901 | 10,400 | 901 |
| 2007-09-10 | 905 | 924 | 903 | 911 | 18,000 | 911 |
| 2007-09-07 | 912 | 924 | 911 | 915 | 15,900 | 915 |
| 2007-09-06 | 930 | 940 | 915 | 915 | 20,800 | 915 |
| 2007-09-05 | 960 | 978 | 946 | 946 | 14,400 | 946 |
| 2007-09-04 | 980 | 988 | 970 | 980 | 13,000 | 980 |
| 2007-09-03 | 948 | 972 | 941 | 962 | 12,400 | 962 |
| 2007-08-31 | 920 | 938 | 915 | 938 | 16,300 | 938 |
| 2007-08-30 | 915 | 941 | 915 | 930 | 11,700 | 930 |
| 2007-08-29 | 939 | 939 | 900 | 921 | 10,700 | 921 |
| 2007-08-28 | 973 | 973 | 943 | 943 | 6,600 | 943 |
| 2007-08-27 | 952 | 969 | 952 | 959 | 9,800 | 959 |
| 2007-08-24 | 974 | 974 | 950 | 962 | 7,000 | 962 |
| 2007-08-23 | 960 | 968 | 943 | 954 | 17,600 | 954 |
| 2007-08-22 | 915 | 971 | 912 | 970 | 25,300 | 970 |
| 2007-08-21 | 930 | 955 | 909 | 955 | 21,300 | 955 |
| 2007-08-20 | 945 | 961 | 900 | 933 | 17,900 | 933 |
| 2007-08-17 | 980 | 989 | 930 | 941 | 50,900 | 941 |
| 2007-08-16 | 988 | 1,030 | 982 | 1,003 | 25,400 | 1,003 |
| 2007-08-15 | 1,020 | 1,035 | 987 | 998 | 25,800 | 998 |
| 2007-08-14 | 1,001 | 1,025 | 1,001 | 1,017 | 17,800 | 1,017 |
| 2007-08-13 | 999 | 1,035 | 999 | 1,020 | 25,100 | 1,020 |
| 2007-08-10 | 1,000 | 1,029 | 998 | 1,017 | 25,900 | 1,017 |
| 2007-08-09 | 1,110 | 1,120 | 978 | 1,005 | 92,800 | 1,005 |
| 2007-08-08 | 1,123 | 1,123 | 1,077 | 1,113 | 17,400 | 1,113 |
| 2007-08-07 | 1,145 | 1,146 | 1,116 | 1,125 | 6,500 | 1,125 |
| 2007-08-06 | 1,101 | 1,133 | 1,100 | 1,129 | 8,500 | 1,129 |
| 2007-08-03 | 1,085 | 1,140 | 1,084 | 1,135 | 41,200 | 1,135 |
| 2007-08-02 | 1,042 | 1,083 | 1,040 | 1,083 | 8,300 | 1,083 |
| 2007-08-01 | 1,083 | 1,083 | 1,040 | 1,040 | 19,900 | 1,040 |
| 2007-07-31 | 1,036 | 1,065 | 1,036 | 1,065 | 11,100 | 1,065 |
| 2007-07-30 | 1,007 | 1,030 | 1,007 | 1,030 | 9,200 | 1,030 |
| 2007-07-27 | 998 | 1,020 | 990 | 1,007 | 46,600 | 1,007 |
| 2007-07-26 | 1,045 | 1,045 | 1,010 | 1,010 | 48,100 | 1,010 |
| 2007-07-25 | 1,065 | 1,069 | 1,050 | 1,051 | 26,700 | 1,051 |
| 2007-07-24 | 1,083 | 1,083 | 1,070 | 1,070 | 24,200 | 1,070 |
| 2007-07-23 | 1,109 | 1,109 | 1,075 | 1,076 | 12,800 | 1,076 |
| 2007-07-20 | 1,120 | 1,121 | 1,103 | 1,104 | 10,600 | 1,104 |
| 2007-07-19 | 1,116 | 1,120 | 1,100 | 1,111 | 12,300 | 1,111 |
| 2007-07-18 | 1,104 | 1,115 | 1,081 | 1,115 | 14,200 | 1,115 |
| 2007-07-17 | 1,115 | 1,120 | 1,103 | 1,103 | 12,600 | 1,103 |
| 2007-07-13 | 1,104 | 1,120 | 1,096 | 1,108 | 25,700 | 1,108 |
| 2007-07-12 | 1,116 | 1,117 | 1,088 | 1,104 | 47,300 | 1,104 |
| 2007-07-11 | 1,152 | 1,152 | 1,114 | 1,115 | 29,000 | 1,115 |
| 2007-07-10 | 1,148 | 1,150 | 1,132 | 1,132 | 11,100 | 1,132 |
| 2007-07-09 | 1,143 | 1,143 | 1,129 | 1,130 | 9,200 | 1,130 |
| 2007-07-06 | 1,178 | 1,178 | 1,122 | 1,123 | 24,300 | 1,123 |
| 2007-07-05 | 1,144 | 1,150 | 1,141 | 1,146 | 10,100 | 1,146 |
| 2007-07-04 | 1,165 | 1,168 | 1,143 | 1,152 | 11,300 | 1,152 |
| 2007-07-03 | 1,168 | 1,170 | 1,150 | 1,165 | 17,600 | 1,165 |
| 2007-07-02 | 1,150 | 1,167 | 1,149 | 1,164 | 11,800 | 1,164 |
| 2007-06-29 | 1,158 | 1,158 | 1,127 | 1,149 | 16,000 | 1,149 |
| 2007-06-28 | 1,153 | 1,153 | 1,121 | 1,149 | 20,300 | 1,149 |
| 2007-06-27 | 1,121 | 1,128 | 1,103 | 1,113 | 24,200 | 1,113 |
| 2007-06-26 | 1,131 | 1,145 | 1,128 | 1,131 | 6,900 | 1,131 |
| 2007-06-25 | 1,168 | 1,168 | 1,128 | 1,131 | 17,300 | 1,131 |
| 2007-06-22 | 1,172 | 1,182 | 1,151 | 1,157 | 15,700 | 1,157 |
| 2007-06-21 | 1,173 | 1,174 | 1,156 | 1,174 | 17,500 | 1,174 |
| 2007-06-20 | 1,208 | 1,208 | 1,173 | 1,174 | 17,400 | 1,174 |
| 2007-06-19 | 1,200 | 1,200 | 1,188 | 1,188 | 11,500 | 1,188 |
| 2007-06-18 | 1,194 | 1,200 | 1,170 | 1,200 | 31,800 | 1,200 |
| 2007-06-15 | 1,159 | 1,189 | 1,145 | 1,189 | 18,300 | 1,189 |
| 2007-06-14 | 1,160 | 1,174 | 1,151 | 1,159 | 14,600 | 1,159 |
| 2007-06-13 | 1,170 | 1,180 | 1,155 | 1,161 | 6,700 | 1,161 |
| 2007-06-12 | 1,190 | 1,190 | 1,170 | 1,170 | 20,900 | 1,170 |
| 2007-06-11 | 1,193 | 1,198 | 1,173 | 1,175 | 30,500 | 1,175 |
| 2007-06-08 | 1,185 | 1,195 | 1,164 | 1,171 | 67,500 | 1,171 |
| 2007-06-07 | 1,166 | 1,167 | 1,142 | 1,150 | 27,700 | 1,150 |
| 2007-06-06 | 1,171 | 1,179 | 1,135 | 1,146 | 39,800 | 1,146 |
| 2007-06-05 | 1,190 | 1,190 | 1,173 | 1,184 | 14,300 | 1,184 |
| 2007-06-04 | 1,195 | 1,195 | 1,171 | 1,190 | 17,300 | 1,190 |
| 2007-06-01 | 1,195 | 1,198 | 1,180 | 1,180 | 22,200 | 1,180 |
| 2007-05-31 | 1,199 | 1,199 | 1,180 | 1,181 | 23,100 | 1,181 |
| 2007-05-30 | 1,165 | 1,189 | 1,152 | 1,179 | 42,700 | 1,179 |
| 2007-05-29 | 1,144 | 1,153 | 1,140 | 1,145 | 7,600 | 1,145 |
| 2007-05-28 | 1,150 | 1,164 | 1,111 | 1,145 | 34,000 | 1,145 |
| 2007-05-25 | 1,138 | 1,148 | 1,124 | 1,133 | 49,000 | 1,133 |
| 2007-05-24 | 1,145 | 1,145 | 1,124 | 1,134 | 48,300 | 1,134 |
| 2007-05-23 | 1,067 | 1,142 | 1,065 | 1,121 | 39,300 | 1,121 |
| 2007-05-22 | 1,067 | 1,067 | 1,035 | 1,056 | 39,300 | 1,056 |
| 2007-05-21 | 1,027 | 1,069 | 1,025 | 1,050 | 117,100 | 1,050 |
| 2007-05-18 | 1,018 | 1,045 | 1,010 | 1,017 | 46,400 | 1,017 |
| 2007-05-17 | 1,037 | 1,049 | 1,020 | 1,023 | 33,800 | 1,023 |
| 2007-05-16 | 1,045 | 1,050 | 1,032 | 1,037 | 36,700 | 1,037 |
| 2007-05-15 | 1,091 | 1,092 | 1,040 | 1,046 | 68,100 | 1,046 |
| 2007-05-14 | 1,130 | 1,133 | 1,105 | 1,105 | 44,700 | 1,105 |
| 2007-05-11 | 1,157 | 1,157 | 1,125 | 1,130 | 47,900 | 1,130 |
| 2007-05-10 | 1,166 | 1,170 | 1,159 | 1,162 | 32,900 | 1,162 |
| 2007-05-09 | 1,159 | 1,170 | 1,157 | 1,160 | 27,500 | 1,160 |
| 2007-05-08 | 1,160 | 1,161 | 1,150 | 1,160 | 32,400 | 1,160 |
| 2007-05-07 | 1,160 | 1,168 | 1,150 | 1,158 | 74,000 | 1,158 |
| 2007-05-02 | 1,160 | 1,162 | 1,147 | 1,150 | 41,400 | 1,150 |
| 2007-05-01 | 1,180 | 1,180 | 1,163 | 1,163 | 31,400 | 1,163 |
| 2007-04-27 | 1,178 | 1,180 | 1,165 | 1,179 | 26,800 | 1,179 |
| 2007-04-26 | 1,180 | 1,193 | 1,172 | 1,181 | 35,800 | 1,181 |
| 2007-04-25 | 1,157 | 1,188 | 1,157 | 1,167 | 30,500 | 1,167 |
| 2007-04-24 | 1,149 | 1,192 | 1,147 | 1,190 | 43,700 | 1,190 |
| 2007-04-23 | 1,188 | 1,193 | 1,165 | 1,166 | 39,700 | 1,166 |
| 2007-04-20 | 1,199 | 1,199 | 1,188 | 1,188 | 46,400 | 1,188 |
| 2007-04-19 | 1,215 | 1,217 | 1,177 | 1,184 | 148,100 | 1,184 |
| 2007-04-18 | 1,239 | 1,240 | 1,227 | 1,233 | 99,500 | 1,233 |
| 2007-04-17 | 1,278 | 1,281 | 1,241 | 1,249 | 32,900 | 1,249 |
| 2007-04-16 | 1,298 | 1,298 | 1,270 | 1,274 | 17,800 | 1,274 |
| 2007-04-13 | 1,290 | 1,297 | 1,278 | 1,278 | 23,300 | 1,278 |
| 2007-04-12 | 1,290 | 1,305 | 1,290 | 1,296 | 28,400 | 1,296 |
| 2007-04-11 | 1,300 | 1,304 | 1,290 | 1,296 | 44,300 | 1,296 |
| 2007-04-10 | 1,300 | 1,310 | 1,296 | 1,296 | 38,000 | 1,296 |
| 2007-04-09 | 1,299 | 1,309 | 1,298 | 1,309 | 28,800 | 1,309 |
| 2007-04-06 | 1,302 | 1,310 | 1,298 | 1,298 | 26,200 | 1,298 |
| 2007-04-05 | 1,310 | 1,311 | 1,302 | 1,302 | 10,300 | 1,302 |
| 2007-04-04 | 1,305 | 1,312 | 1,304 | 1,310 | 19,100 | 1,310 |
| 2007-04-03 | 1,301 | 1,310 | 1,299 | 1,299 | 20,900 | 1,299 |
| 2007-04-02 | 1,330 | 1,335 | 1,315 | 1,315 | 27,300 | 1,315 |
| 2007-03-30 | 1,333 | 1,345 | 1,326 | 1,332 | 15,800 | 1,332 |
| 2007-03-29 | 1,334 | 1,337 | 1,322 | 1,325 | 8,000 | 1,325 |
| 2007-03-28 | 1,356 | 1,356 | 1,332 | 1,339 | 10,700 | 1,339 |
| 2007-03-27 | 1,380 | 1,380 | 1,336 | 1,336 | 14,800 | 1,336 |
| 2007-03-26 | 1,370 | 1,376 | 1,361 | 1,375 | 24,100 | 1,375 |
| 2007-03-23 | 1,363 | 1,363 | 1,354 | 1,358 | 23,900 | 1,358 |
| 2007-03-22 | 1,331 | 1,355 | 1,331 | 1,351 | 31,500 | 1,351 |
| 2007-03-20 | 1,340 | 1,340 | 1,324 | 1,330 | 21,600 | 1,330 |
| 2007-03-19 | 1,324 | 1,330 | 1,313 | 1,324 | 19,300 | 1,324 |
| 2007-03-16 | 1,350 | 1,350 | 1,321 | 1,321 | 13,500 | 1,321 |
| 2007-03-15 | 1,334 | 1,340 | 1,321 | 1,333 | 28,800 | 1,333 |
| 2007-03-14 | 1,361 | 1,361 | 1,327 | 1,330 | 49,500 | 1,330 |
| 2007-03-13 | 1,392 | 1,394 | 1,371 | 1,371 | 33,100 | 1,371 |
| 2007-03-12 | 1,367 | 1,381 | 1,360 | 1,372 | 18,300 | 1,372 |
| 2007-03-09 | 1,352 | 1,379 | 1,352 | 1,363 | 42,300 | 1,363 |
| 2007-03-08 | 1,353 | 1,360 | 1,330 | 1,353 | 77,400 | 1,353 |
| 2007-03-07 | 1,339 | 1,348 | 1,321 | 1,335 | 109,200 | 1,335 |
| 2007-03-06 | 1,290 | 1,312 | 1,281 | 1,305 | 102,300 | 1,305 |
| 2007-03-05 | 1,361 | 1,365 | 1,298 | 1,303 | 89,200 | 1,303 |
| 2007-03-02 | 1,405 | 1,405 | 1,357 | 1,360 | 89,600 | 1,360 |
| 2007-03-01 | 1,424 | 1,430 | 1,385 | 1,408 | 65,200 | 1,408 |
| 2007-02-28 | 1,381 | 1,424 | 1,381 | 1,416 | 58,900 | 1,416 |
| 2007-02-27 | 1,513 | 1,513 | 1,470 | 1,472 | 70,300 | 1,472 |
| 2007-02-26 | 1,530 | 1,530 | 1,501 | 1,515 | 47,300 | 1,515 |
| 2007-02-23 | 1,527 | 1,527 | 1,487 | 1,518 | 38,600 | 1,518 |
| 2007-02-22 | 1,511 | 1,535 | 1,511 | 1,526 | 58,600 | 1,526 |
| 2007-02-21 | 1,523 | 1,529 | 1,470 | 1,484 | 53,900 | 1,484 |
| 2007-02-20 | 1,530 | 1,548 | 1,518 | 1,523 | 96,200 | 1,523 |
| 2007-02-19 | 1,410 | 1,520 | 1,410 | 1,515 | 179,000 | 1,515 |
| 2007-02-16 | 1,396 | 1,404 | 1,380 | 1,388 | 47,100 | 1,388 |
| 2007-02-15 | 1,409 | 1,409 | 1,395 | 1,400 | 67,800 | 1,400 |
| 2007-02-14 | 1,400 | 1,417 | 1,389 | 1,389 | 54,300 | 1,389 |
| 2007-02-13 | 1,402 | 1,420 | 1,393 | 1,400 | 37,500 | 1,400 |
| 2007-02-09 | 1,381 | 1,418 | 1,381 | 1,389 | 36,900 | 1,389 |
| 2007-02-08 | 1,413 | 1,420 | 1,390 | 1,395 | 54,400 | 1,395 |
| 2007-02-07 | 1,438 | 1,438 | 1,412 | 1,412 | 20,900 | 1,412 |
| 2007-02-06 | 1,450 | 1,469 | 1,430 | 1,442 | 38,600 | 1,442 |
| 2007-02-05 | 1,431 | 1,457 | 1,426 | 1,449 | 41,100 | 1,449 |
| 2007-02-02 | 1,426 | 1,465 | 1,422 | 1,428 | 69,800 | 1,428 |
| 2007-02-01 | 1,394 | 1,425 | 1,392 | 1,425 | 60,700 | 1,425 |
| 2007-01-31 | 1,407 | 1,428 | 1,395 | 1,395 | 74,800 | 1,395 |
| 2007-01-30 | 1,414 | 1,414 | 1,395 | 1,399 | 47,600 | 1,399 |
| 2007-01-29 | 1,404 | 1,414 | 1,396 | 1,407 | 58,500 | 1,407 |
| 2007-01-26 | 1,390 | 1,404 | 1,388 | 1,398 | 50,100 | 1,398 |
| 2007-01-25 | 1,398 | 1,400 | 1,389 | 1,390 | 74,800 | 1,390 |
| 2007-01-24 | 1,399 | 1,399 | 1,388 | 1,389 | 46,900 | 1,389 |
| 2007-01-23 | 1,382 | 1,393 | 1,380 | 1,387 | 82,300 | 1,387 |
| 2007-01-22 | 1,399 | 1,406 | 1,377 | 1,386 | 119,600 | 1,386 |
| 2007-01-19 | 1,398 | 1,418 | 1,389 | 1,392 | 119,700 | 1,392 |
| 2007-01-18 | 1,361 | 1,386 | 1,361 | 1,385 | 134,700 | 1,385 |
| 2007-01-17 | 1,378 | 1,384 | 1,345 | 1,364 | 93,900 | 1,364 |
| 2007-01-16 | 1,398 | 1,398 | 1,370 | 1,377 | 45,700 | 1,377 |
| 2007-01-15 | 1,390 | 1,408 | 1,381 | 1,393 | 66,400 | 1,393 |
| 2007-01-12 | 1,386 | 1,398 | 1,381 | 1,385 | 40,300 | 1,385 |
| 2007-01-11 | 1,400 | 1,412 | 1,380 | 1,391 | 70,700 | 1,391 |
| 2007-01-10 | 1,431 | 1,435 | 1,390 | 1,402 | 45,700 | 1,402 |
| 2007-01-09 | 1,462 | 1,480 | 1,431 | 1,445 | 46,500 | 1,445 |
| 2007-01-05 | 1,509 | 1,510 | 1,476 | 1,482 | 34,300 | 1,482 |
| 2007-01-04 | 1,524 | 1,530 | 1,510 | 1,520 | 20,400 | 1,520 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
