7921 (株)TAKARA & COMPANY 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 | 940 | 959 | 940 | 948 | 6,300 | 948 |
| 2007-12-27 | 938 | 955 | 935 | 950 | 7,300 | 950 |
| 2007-12-26 | 928 | 950 | 928 | 946 | 9,800 | 946 |
| 2007-12-25 | 940 | 941 | 921 | 926 | 12,100 | 926 |
| 2007-12-21 | 938 | 944 | 929 | 937 | 14,300 | 937 |
| 2007-12-20 | 937 | 941 | 937 | 941 | 15,200 | 941 |
| 2007-12-19 | 969 | 970 | 936 | 936 | 15,300 | 936 |
| 2007-12-18 | 964 | 980 | 960 | 969 | 21,800 | 969 |
| 2007-12-17 | 976 | 978 | 965 | 965 | 6,100 | 965 |
| 2007-12-14 | 976 | 977 | 970 | 976 | 17,400 | 976 |
| 2007-12-13 | 975 | 978 | 966 | 966 | 9,100 | 966 |
| 2007-12-12 | 973 | 982 | 968 | 978 | 8,100 | 978 |
| 2007-12-11 | 982 | 989 | 981 | 983 | 7,700 | 983 |
| 2007-12-10 | 998 | 998 | 982 | 991 | 6,800 | 991 |
| 2007-12-07 | 985 | 994 | 983 | 992 | 11,800 | 992 |
| 2007-12-06 | 1,026 | 1,026 | 994 | 1,000 | 14,400 | 1,000 |
| 2007-12-05 | 984 | 996 | 975 | 996 | 36,400 | 996 |
| 2007-12-04 | 955 | 971 | 951 | 964 | 19,800 | 964 |
| 2007-12-03 | 962 | 962 | 941 | 951 | 45,400 | 951 |
| 2007-11-30 | 957 | 957 | 916 | 922 | 61,200 | 922 |
| 2007-11-29 | 976 | 984 | 925 | 958 | 47,400 | 958 |
| 2007-11-28 | 975 | 990 | 975 | 986 | 17,000 | 986 |
| 2007-11-27 | 1,000 | 1,000 | 970 | 1,000 | 14,600 | 1,000 |
| 2007-11-26 | 1,000 | 1,016 | 1,000 | 1,012 | 5,600 | 1,012 |
| 2007-11-22 | 1,003 | 1,010 | 999 | 1,001 | 12,500 | 1,001 |
| 2007-11-21 | 996 | 1,008 | 996 | 1,001 | 7,500 | 1,001 |
| 2007-11-20 | 995 | 1,018 | 995 | 1,005 | 7,100 | 1,005 |
| 2007-11-19 | 1,028 | 1,028 | 1,011 | 1,012 | 5,800 | 1,012 |
| 2007-11-16 | 1,014 | 1,017 | 1,011 | 1,013 | 6,500 | 1,013 |
| 2007-11-15 | 1,012 | 1,029 | 1,010 | 1,014 | 5,600 | 1,014 |
| 2007-11-14 | 1,008 | 1,021 | 1,005 | 1,009 | 9,900 | 1,009 |
| 2007-11-13 | 994 | 1,019 | 993 | 1,019 | 12,600 | 1,019 |
| 2007-11-12 | 1,006 | 1,013 | 1,003 | 1,003 | 13,400 | 1,003 |
| 2007-11-09 | 1,029 | 1,030 | 1,020 | 1,026 | 8,500 | 1,026 |
| 2007-11-08 | 1,045 | 1,046 | 1,030 | 1,036 | 9,800 | 1,036 |
| 2007-11-07 | 1,057 | 1,057 | 1,046 | 1,048 | 9,400 | 1,048 |
| 2007-11-06 | 1,055 | 1,067 | 1,055 | 1,056 | 7,600 | 1,056 |
| 2007-11-05 | 1,052 | 1,060 | 1,050 | 1,053 | 11,300 | 1,053 |
| 2007-11-02 | 1,067 | 1,077 | 1,060 | 1,067 | 8,600 | 1,067 |
| 2007-11-01 | 1,061 | 1,070 | 1,060 | 1,070 | 11,700 | 1,070 |
| 2007-10-31 | 1,065 | 1,065 | 1,056 | 1,060 | 21,000 | 1,060 |
| 2007-10-30 | 1,084 | 1,085 | 1,073 | 1,076 | 8,400 | 1,076 |
| 2007-10-29 | 1,082 | 1,090 | 1,075 | 1,079 | 29,500 | 1,079 |
| 2007-10-26 | 1,089 | 1,100 | 1,080 | 1,093 | 3,700 | 1,093 |
| 2007-10-25 | 1,102 | 1,108 | 1,082 | 1,100 | 16,900 | 1,100 |
| 2007-10-24 | 1,101 | 1,103 | 1,098 | 1,100 | 8,100 | 1,100 |
| 2007-10-23 | 1,104 | 1,104 | 1,099 | 1,100 | 11,000 | 1,100 |
| 2007-10-22 | 1,090 | 1,107 | 1,081 | 1,104 | 11,400 | 1,104 |
| 2007-10-19 | 1,103 | 1,107 | 1,099 | 1,100 | 13,000 | 1,100 |
| 2007-10-18 | 1,095 | 1,110 | 1,095 | 1,109 | 12,000 | 1,109 |
| 2007-10-17 | 1,110 | 1,110 | 1,092 | 1,095 | 16,100 | 1,095 |
| 2007-10-16 | 1,114 | 1,126 | 1,110 | 1,114 | 16,800 | 1,114 |
| 2007-10-15 | 1,139 | 1,140 | 1,120 | 1,126 | 14,300 | 1,126 |
| 2007-10-12 | 1,135 | 1,135 | 1,130 | 1,130 | 20,200 | 1,130 |
| 2007-10-11 | 1,138 | 1,149 | 1,137 | 1,149 | 20,300 | 1,149 |
| 2007-10-10 | 1,120 | 1,140 | 1,120 | 1,133 | 10,800 | 1,133 |
| 2007-10-09 | 1,140 | 1,142 | 1,134 | 1,140 | 27,000 | 1,140 |
| 2007-10-05 | 1,142 | 1,161 | 1,142 | 1,155 | 12,700 | 1,155 |
| 2007-10-04 | 1,152 | 1,160 | 1,140 | 1,150 | 13,800 | 1,150 |
| 2007-10-03 | 1,159 | 1,163 | 1,154 | 1,163 | 17,200 | 1,163 |
| 2007-10-02 | 1,154 | 1,160 | 1,152 | 1,159 | 10,100 | 1,159 |
| 2007-10-01 | 1,134 | 1,154 | 1,134 | 1,151 | 11,800 | 1,151 |
| 2007-09-28 | 1,150 | 1,156 | 1,142 | 1,154 | 12,600 | 1,154 |
| 2007-09-27 | 1,141 | 1,159 | 1,141 | 1,152 | 12,000 | 1,152 |
| 2007-09-26 | 1,141 | 1,161 | 1,141 | 1,154 | 14,300 | 1,154 |
| 2007-09-25 | 1,150 | 1,160 | 1,080 | 1,160 | 34,900 | 1,160 |
| 2007-09-21 | 1,115 | 1,127 | 1,095 | 1,120 | 9,900 | 1,120 |
| 2007-09-20 | 1,142 | 1,145 | 1,128 | 1,135 | 10,600 | 1,135 |
| 2007-09-19 | 1,138 | 1,145 | 1,135 | 1,142 | 11,000 | 1,142 |
| 2007-09-18 | 1,150 | 1,150 | 1,117 | 1,118 | 15,100 | 1,118 |
| 2007-09-14 | 1,053 | 1,174 | 1,053 | 1,119 | 70,300 | 1,119 |
| 2007-09-13 | 1,082 | 1,082 | 1,064 | 1,071 | 6,500 | 1,071 |
| 2007-09-12 | 1,080 | 1,080 | 1,065 | 1,073 | 7,500 | 1,073 |
| 2007-09-11 | 1,051 | 1,074 | 1,051 | 1,060 | 3,500 | 1,060 |
| 2007-09-10 | 1,082 | 1,095 | 1,049 | 1,058 | 16,900 | 1,058 |
| 2007-09-07 | 1,044 | 1,088 | 1,044 | 1,081 | 5,600 | 1,081 |
| 2007-09-06 | 1,050 | 1,069 | 1,040 | 1,063 | 6,800 | 1,063 |
| 2007-09-05 | 1,080 | 1,083 | 1,065 | 1,066 | 7,000 | 1,066 |
| 2007-09-04 | 1,091 | 1,099 | 1,088 | 1,099 | 5,500 | 1,099 |
| 2007-09-03 | 1,092 | 1,095 | 1,090 | 1,091 | 4,900 | 1,091 |
| 2007-08-31 | 1,073 | 1,093 | 1,065 | 1,093 | 10,300 | 1,093 |
| 2007-08-30 | 1,064 | 1,084 | 1,064 | 1,073 | 9,800 | 1,073 |
| 2007-08-29 | 1,060 | 1,085 | 1,056 | 1,084 | 11,400 | 1,084 |
| 2007-08-28 | 1,074 | 1,081 | 1,060 | 1,081 | 12,300 | 1,081 |
| 2007-08-27 | 1,065 | 1,075 | 1,065 | 1,074 | 6,700 | 1,074 |
| 2007-08-24 | 1,071 | 1,071 | 1,060 | 1,067 | 11,100 | 1,067 |
| 2007-08-23 | 1,025 | 1,053 | 1,010 | 1,053 | 15,600 | 1,053 |
| 2007-08-22 | 1,013 | 1,020 | 1,004 | 1,010 | 9,400 | 1,010 |
| 2007-08-21 | 988 | 1,017 | 988 | 1,012 | 25,100 | 1,012 |
| 2007-08-20 | 995 | 1,013 | 989 | 1,002 | 15,700 | 1,002 |
| 2007-08-17 | 1,051 | 1,051 | 988 | 988 | 33,400 | 988 |
| 2007-08-16 | 1,090 | 1,090 | 1,022 | 1,050 | 22,400 | 1,050 |
| 2007-08-15 | 1,101 | 1,102 | 1,095 | 1,097 | 23,500 | 1,097 |
| 2007-08-14 | 1,102 | 1,104 | 1,100 | 1,103 | 10,200 | 1,103 |
| 2007-08-13 | 1,100 | 1,116 | 1,100 | 1,113 | 12,600 | 1,113 |
| 2007-08-10 | 1,127 | 1,132 | 1,120 | 1,120 | 20,900 | 1,120 |
| 2007-08-09 | 1,130 | 1,138 | 1,124 | 1,127 | 20,800 | 1,127 |
| 2007-08-08 | 1,129 | 1,129 | 1,120 | 1,127 | 8,300 | 1,127 |
| 2007-08-07 | 1,121 | 1,137 | 1,121 | 1,131 | 13,400 | 1,131 |
| 2007-08-06 | 1,113 | 1,142 | 1,103 | 1,137 | 12,900 | 1,137 |
| 2007-08-03 | 1,122 | 1,144 | 1,114 | 1,142 | 18,700 | 1,142 |
| 2007-08-02 | 1,140 | 1,140 | 1,120 | 1,135 | 14,500 | 1,135 |
| 2007-08-01 | 1,137 | 1,137 | 1,130 | 1,130 | 12,100 | 1,130 |
| 2007-07-31 | 1,136 | 1,143 | 1,127 | 1,140 | 10,200 | 1,140 |
| 2007-07-30 | 1,100 | 1,141 | 1,100 | 1,135 | 14,100 | 1,135 |
| 2007-07-27 | 1,115 | 1,144 | 1,113 | 1,123 | 24,100 | 1,123 |
| 2007-07-26 | 1,152 | 1,152 | 1,135 | 1,135 | 16,100 | 1,135 |
| 2007-07-25 | 1,160 | 1,160 | 1,145 | 1,153 | 11,300 | 1,153 |
| 2007-07-24 | 1,131 | 1,160 | 1,131 | 1,158 | 21,100 | 1,158 |
| 2007-07-23 | 1,140 | 1,140 | 1,115 | 1,130 | 23,800 | 1,130 |
| 2007-07-20 | 1,140 | 1,154 | 1,140 | 1,147 | 19,600 | 1,147 |
| 2007-07-19 | 1,142 | 1,162 | 1,142 | 1,143 | 32,800 | 1,143 |
| 2007-07-18 | 1,151 | 1,154 | 1,144 | 1,145 | 19,400 | 1,145 |
| 2007-07-17 | 1,143 | 1,169 | 1,141 | 1,161 | 34,700 | 1,161 |
| 2007-07-13 | 1,167 | 1,170 | 1,156 | 1,163 | 27,600 | 1,163 |
| 2007-07-12 | 1,181 | 1,182 | 1,172 | 1,177 | 21,100 | 1,177 |
| 2007-07-11 | 1,165 | 1,183 | 1,160 | 1,181 | 58,700 | 1,181 |
| 2007-07-10 | 1,165 | 1,172 | 1,152 | 1,170 | 28,900 | 1,170 |
| 2007-07-09 | 1,164 | 1,170 | 1,160 | 1,167 | 21,600 | 1,167 |
| 2007-07-06 | 1,145 | 1,160 | 1,136 | 1,160 | 36,300 | 1,160 |
| 2007-07-05 | 1,121 | 1,143 | 1,121 | 1,143 | 33,200 | 1,143 |
| 2007-07-04 | 1,108 | 1,125 | 1,108 | 1,125 | 30,500 | 1,125 |
| 2007-07-03 | 1,103 | 1,110 | 1,103 | 1,108 | 7,700 | 1,108 |
| 2007-07-02 | 1,109 | 1,123 | 1,096 | 1,105 | 14,000 | 1,105 |
| 2007-06-29 | 1,114 | 1,114 | 1,101 | 1,108 | 16,200 | 1,108 |
| 2007-06-28 | 1,097 | 1,100 | 1,088 | 1,100 | 13,100 | 1,100 |
| 2007-06-27 | 1,084 | 1,097 | 1,084 | 1,097 | 21,500 | 1,097 |
| 2007-06-26 | 1,103 | 1,103 | 1,088 | 1,093 | 13,400 | 1,093 |
| 2007-06-25 | 1,120 | 1,120 | 1,100 | 1,100 | 33,800 | 1,100 |
| 2007-06-22 | 1,125 | 1,142 | 1,125 | 1,126 | 27,200 | 1,126 |
| 2007-06-21 | 1,134 | 1,145 | 1,130 | 1,144 | 24,200 | 1,144 |
| 2007-06-20 | 1,139 | 1,139 | 1,130 | 1,134 | 14,200 | 1,134 |
| 2007-06-19 | 1,138 | 1,145 | 1,136 | 1,136 | 10,100 | 1,136 |
| 2007-06-18 | 1,147 | 1,153 | 1,137 | 1,144 | 27,400 | 1,144 |
| 2007-06-15 | 1,152 | 1,152 | 1,138 | 1,146 | 17,800 | 1,146 |
| 2007-06-14 | 1,130 | 1,152 | 1,124 | 1,151 | 53,500 | 1,151 |
| 2007-06-13 | 1,136 | 1,136 | 1,120 | 1,125 | 26,100 | 1,125 |
| 2007-06-12 | 1,134 | 1,137 | 1,128 | 1,135 | 18,600 | 1,135 |
| 2007-06-11 | 1,130 | 1,137 | 1,125 | 1,131 | 30,100 | 1,131 |
| 2007-06-08 | 1,117 | 1,125 | 1,105 | 1,122 | 43,300 | 1,122 |
| 2007-06-07 | 1,106 | 1,117 | 1,103 | 1,117 | 19,100 | 1,117 |
| 2007-06-06 | 1,105 | 1,114 | 1,105 | 1,106 | 11,900 | 1,106 |
| 2007-06-05 | 1,108 | 1,122 | 1,105 | 1,121 | 21,000 | 1,121 |
| 2007-06-04 | 1,123 | 1,124 | 1,105 | 1,107 | 16,200 | 1,107 |
| 2007-06-01 | 1,130 | 1,131 | 1,115 | 1,123 | 19,900 | 1,123 |
| 2007-05-31 | 1,103 | 1,125 | 1,102 | 1,123 | 28,800 | 1,123 |
| 2007-05-30 | 1,102 | 1,119 | 1,080 | 1,102 | 32,300 | 1,102 |
| 2007-05-29 | 1,130 | 1,130 | 1,112 | 1,114 | 25,200 | 1,114 |
| 2007-05-28 | 1,120 | 1,140 | 1,120 | 1,131 | 61,100 | 1,131 |
| 2007-05-25 | 1,164 | 1,170 | 1,155 | 1,162 | 68,600 | 1,162 |
| 2007-05-24 | 1,174 | 1,179 | 1,171 | 1,173 | 20,800 | 1,173 |
| 2007-05-23 | 1,178 | 1,183 | 1,178 | 1,178 | 29,600 | 1,178 |
| 2007-05-22 | 1,180 | 1,185 | 1,174 | 1,182 | 30,900 | 1,182 |
| 2007-05-21 | 1,173 | 1,186 | 1,173 | 1,185 | 32,800 | 1,185 |
| 2007-05-18 | 1,179 | 1,182 | 1,171 | 1,174 | 15,900 | 1,174 |
| 2007-05-17 | 1,175 | 1,182 | 1,175 | 1,180 | 15,800 | 1,180 |
| 2007-05-16 | 1,175 | 1,177 | 1,172 | 1,176 | 17,900 | 1,176 |
| 2007-05-15 | 1,176 | 1,177 | 1,170 | 1,173 | 19,400 | 1,173 |
| 2007-05-14 | 1,178 | 1,181 | 1,168 | 1,177 | 19,100 | 1,177 |
| 2007-05-11 | 1,177 | 1,177 | 1,157 | 1,167 | 29,800 | 1,167 |
| 2007-05-10 | 1,184 | 1,184 | 1,176 | 1,177 | 15,800 | 1,177 |
| 2007-05-09 | 1,176 | 1,186 | 1,176 | 1,185 | 31,800 | 1,185 |
| 2007-05-08 | 1,180 | 1,183 | 1,172 | 1,179 | 26,100 | 1,179 |
| 2007-05-07 | 1,160 | 1,179 | 1,158 | 1,175 | 30,000 | 1,175 |
| 2007-05-02 | 1,150 | 1,160 | 1,148 | 1,160 | 22,300 | 1,160 |
| 2007-05-01 | 1,160 | 1,160 | 1,150 | 1,157 | 17,300 | 1,157 |
| 2007-04-27 | 1,144 | 1,154 | 1,139 | 1,151 | 18,800 | 1,151 |
| 2007-04-26 | 1,139 | 1,146 | 1,138 | 1,141 | 22,700 | 1,141 |
| 2007-04-25 | 1,146 | 1,146 | 1,135 | 1,140 | 16,800 | 1,140 |
| 2007-04-24 | 1,121 | 1,140 | 1,121 | 1,132 | 14,200 | 1,132 |
| 2007-04-23 | 1,141 | 1,148 | 1,115 | 1,118 | 26,200 | 1,118 |
| 2007-04-20 | 1,135 | 1,140 | 1,132 | 1,135 | 25,700 | 1,135 |
| 2007-04-19 | 1,147 | 1,149 | 1,131 | 1,136 | 38,400 | 1,136 |
| 2007-04-18 | 1,146 | 1,153 | 1,145 | 1,147 | 19,000 | 1,147 |
| 2007-04-17 | 1,157 | 1,160 | 1,142 | 1,149 | 39,900 | 1,149 |
| 2007-04-16 | 1,149 | 1,161 | 1,146 | 1,153 | 30,900 | 1,153 |
| 2007-04-13 | 1,151 | 1,155 | 1,137 | 1,138 | 36,100 | 1,138 |
| 2007-04-12 | 1,122 | 1,147 | 1,121 | 1,147 | 40,700 | 1,147 |
| 2007-04-11 | 1,125 | 1,128 | 1,118 | 1,118 | 21,700 | 1,118 |
| 2007-04-10 | 1,119 | 1,132 | 1,106 | 1,128 | 46,800 | 1,128 |
| 2007-04-09 | 1,108 | 1,118 | 1,106 | 1,118 | 24,900 | 1,118 |
| 2007-04-06 | 1,081 | 1,102 | 1,080 | 1,102 | 29,700 | 1,102 |
| 2007-04-05 | 1,069 | 1,083 | 1,065 | 1,078 | 51,400 | 1,078 |
| 2007-04-04 | 1,067 | 1,080 | 1,065 | 1,068 | 63,200 | 1,068 |
| 2007-04-03 | 1,070 | 1,075 | 1,059 | 1,059 | 35,100 | 1,059 |
| 2007-04-02 | 1,084 | 1,086 | 1,072 | 1,072 | 43,500 | 1,072 |
| 2007-03-30 | 1,086 | 1,092 | 1,078 | 1,079 | 44,000 | 1,079 |
| 2007-03-29 | 1,076 | 1,090 | 1,076 | 1,082 | 58,200 | 1,082 |
| 2007-03-28 | 1,079 | 1,087 | 1,072 | 1,078 | 148,400 | 1,078 |
| 2007-03-27 | 1,117 | 1,130 | 1,117 | 1,119 | 34,600 | 1,119 |
| 2007-03-26 | 1,128 | 1,128 | 1,112 | 1,117 | 23,600 | 1,117 |
| 2007-03-23 | 1,119 | 1,125 | 1,112 | 1,115 | 32,800 | 1,115 |
| 2007-03-22 | 1,120 | 1,127 | 1,111 | 1,118 | 23,100 | 1,118 |
| 2007-03-20 | 1,114 | 1,118 | 1,107 | 1,109 | 16,900 | 1,109 |
| 2007-03-19 | 1,117 | 1,118 | 1,111 | 1,113 | 13,600 | 1,113 |
| 2007-03-16 | 1,125 | 1,130 | 1,114 | 1,117 | 36,000 | 1,117 |
| 2007-03-15 | 1,131 | 1,131 | 1,125 | 1,127 | 12,400 | 1,127 |
| 2007-03-14 | 1,151 | 1,153 | 1,131 | 1,131 | 25,800 | 1,131 |
| 2007-03-13 | 1,162 | 1,168 | 1,154 | 1,154 | 11,300 | 1,154 |
| 2007-03-12 | 1,152 | 1,160 | 1,151 | 1,152 | 16,500 | 1,152 |
| 2007-03-09 | 1,151 | 1,171 | 1,147 | 1,151 | 61,300 | 1,151 |
| 2007-03-08 | 1,174 | 1,174 | 1,165 | 1,170 | 16,600 | 1,170 |
| 2007-03-07 | 1,172 | 1,194 | 1,172 | 1,176 | 35,900 | 1,176 |
| 2007-03-06 | 1,159 | 1,175 | 1,157 | 1,169 | 12,900 | 1,169 |
| 2007-03-05 | 1,172 | 1,189 | 1,156 | 1,157 | 30,200 | 1,157 |
| 2007-03-02 | 1,174 | 1,188 | 1,174 | 1,185 | 35,500 | 1,185 |
| 2007-03-01 | 1,185 | 1,185 | 1,170 | 1,178 | 31,500 | 1,178 |
| 2007-02-28 | 1,161 | 1,195 | 1,157 | 1,185 | 46,400 | 1,185 |
| 2007-02-27 | 1,200 | 1,230 | 1,190 | 1,200 | 26,100 | 1,200 |
| 2007-02-26 | 1,198 | 1,205 | 1,194 | 1,196 | 25,600 | 1,196 |
| 2007-02-23 | 1,200 | 1,202 | 1,190 | 1,197 | 16,800 | 1,197 |
| 2007-02-22 | 1,195 | 1,198 | 1,192 | 1,195 | 15,100 | 1,195 |
| 2007-02-21 | 1,186 | 1,196 | 1,181 | 1,195 | 16,400 | 1,195 |
| 2007-02-20 | 1,195 | 1,196 | 1,190 | 1,194 | 7,700 | 1,194 |
| 2007-02-19 | 1,198 | 1,198 | 1,192 | 1,195 | 13,300 | 1,195 |
| 2007-02-16 | 1,193 | 1,198 | 1,192 | 1,198 | 6,600 | 1,198 |
| 2007-02-15 | 1,190 | 1,198 | 1,186 | 1,190 | 12,800 | 1,190 |
| 2007-02-14 | 1,195 | 1,199 | 1,191 | 1,191 | 8,400 | 1,191 |
| 2007-02-13 | 1,192 | 1,200 | 1,192 | 1,195 | 12,000 | 1,195 |
| 2007-02-09 | 1,174 | 1,193 | 1,172 | 1,193 | 17,700 | 1,193 |
| 2007-02-08 | 1,177 | 1,194 | 1,172 | 1,172 | 18,900 | 1,172 |
| 2007-02-07 | 1,184 | 1,190 | 1,180 | 1,181 | 16,100 | 1,181 |
| 2007-02-06 | 1,174 | 1,185 | 1,172 | 1,183 | 15,200 | 1,183 |
| 2007-02-05 | 1,177 | 1,185 | 1,167 | 1,168 | 14,700 | 1,168 |
| 2007-02-02 | 1,179 | 1,183 | 1,175 | 1,175 | 12,500 | 1,175 |
| 2007-02-01 | 1,184 | 1,184 | 1,160 | 1,180 | 13,700 | 1,180 |
| 2007-01-31 | 1,179 | 1,185 | 1,170 | 1,170 | 11,500 | 1,170 |
| 2007-01-30 | 1,175 | 1,178 | 1,169 | 1,172 | 29,800 | 1,172 |
| 2007-01-29 | 1,180 | 1,187 | 1,175 | 1,176 | 9,400 | 1,176 |
| 2007-01-26 | 1,181 | 1,182 | 1,171 | 1,174 | 17,800 | 1,174 |
| 2007-01-25 | 1,195 | 1,195 | 1,181 | 1,181 | 13,100 | 1,181 |
| 2007-01-24 | 1,196 | 1,196 | 1,185 | 1,191 | 11,000 | 1,191 |
| 2007-01-23 | 1,197 | 1,197 | 1,186 | 1,190 | 12,700 | 1,190 |
| 2007-01-22 | 1,197 | 1,197 | 1,190 | 1,194 | 12,600 | 1,194 |
| 2007-01-19 | 1,187 | 1,194 | 1,186 | 1,189 | 5,400 | 1,189 |
| 2007-01-18 | 1,191 | 1,195 | 1,186 | 1,188 | 9,300 | 1,188 |
| 2007-01-17 | 1,195 | 1,195 | 1,181 | 1,190 | 14,400 | 1,190 |
| 2007-01-16 | 1,200 | 1,200 | 1,193 | 1,196 | 4,500 | 1,196 |
| 2007-01-15 | 1,185 | 1,203 | 1,185 | 1,201 | 18,100 | 1,201 |
| 2007-01-12 | 1,172 | 1,194 | 1,160 | 1,185 | 34,000 | 1,185 |
| 2007-01-11 | 1,175 | 1,190 | 1,171 | 1,179 | 23,500 | 1,179 |
| 2007-01-10 | 1,188 | 1,194 | 1,178 | 1,178 | 22,600 | 1,178 |
| 2007-01-09 | 1,172 | 1,196 | 1,172 | 1,187 | 14,300 | 1,187 |
| 2007-01-05 | 1,180 | 1,189 | 1,167 | 1,169 | 17,700 | 1,169 |
| 2007-01-04 | 1,151 | 1,199 | 1,151 | 1,171 | 13,600 | 1,171 |
分割・併合履歴 ： [2006-08-28]1株→1.1株 [2004-05-26]1株→1.1株 [2000-08-28]1株→1.1株 [1994-05-26]1株→1.1株 [1989-05-26]1株→1.1株
