7925 前澤化成工業(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 | 1,327 | 1,342 | 1,327 | 1,328 | 5,100 | 1,328 |
| 2007-12-27 | 1,333 | 1,363 | 1,325 | 1,347 | 15,100 | 1,347 |
| 2007-12-26 | 1,336 | 1,365 | 1,330 | 1,353 | 18,700 | 1,353 |
| 2007-12-25 | 1,348 | 1,348 | 1,315 | 1,336 | 20,400 | 1,336 |
| 2007-12-21 | 1,299 | 1,318 | 1,275 | 1,318 | 41,800 | 1,318 |
| 2007-12-20 | 1,289 | 1,290 | 1,263 | 1,283 | 39,000 | 1,283 |
| 2007-12-19 | 1,284 | 1,297 | 1,263 | 1,279 | 26,100 | 1,279 |
| 2007-12-18 | 1,257 | 1,309 | 1,257 | 1,286 | 24,800 | 1,286 |
| 2007-12-17 | 1,319 | 1,321 | 1,260 | 1,272 | 36,100 | 1,272 |
| 2007-12-14 | 1,290 | 1,341 | 1,290 | 1,319 | 41,400 | 1,319 |
| 2007-12-13 | 1,357 | 1,357 | 1,311 | 1,316 | 24,500 | 1,316 |
| 2007-12-12 | 1,351 | 1,383 | 1,331 | 1,376 | 21,000 | 1,376 |
| 2007-12-11 | 1,410 | 1,416 | 1,382 | 1,392 | 15,700 | 1,392 |
| 2007-12-10 | 1,397 | 1,405 | 1,378 | 1,395 | 23,700 | 1,395 |
| 2007-12-07 | 1,388 | 1,405 | 1,378 | 1,394 | 17,200 | 1,394 |
| 2007-12-06 | 1,391 | 1,391 | 1,364 | 1,388 | 16,600 | 1,388 |
| 2007-12-05 | 1,350 | 1,380 | 1,333 | 1,380 | 24,000 | 1,380 |
| 2007-12-04 | 1,362 | 1,386 | 1,350 | 1,350 | 15,900 | 1,350 |
| 2007-12-03 | 1,395 | 1,395 | 1,350 | 1,355 | 31,900 | 1,355 |
| 2007-11-30 | 1,320 | 1,360 | 1,312 | 1,356 | 43,400 | 1,356 |
| 2007-11-29 | 1,302 | 1,326 | 1,301 | 1,322 | 31,600 | 1,322 |
| 2007-11-28 | 1,285 | 1,305 | 1,279 | 1,302 | 14,500 | 1,302 |
| 2007-11-27 | 1,247 | 1,297 | 1,247 | 1,290 | 35,200 | 1,290 |
| 2007-11-26 | 1,250 | 1,308 | 1,250 | 1,287 | 32,100 | 1,287 |
| 2007-11-22 | 1,249 | 1,293 | 1,237 | 1,265 | 33,900 | 1,265 |
| 2007-11-21 | 1,272 | 1,295 | 1,254 | 1,264 | 47,200 | 1,264 |
| 2007-11-20 | 1,290 | 1,302 | 1,261 | 1,281 | 53,100 | 1,281 |
| 2007-11-19 | 1,315 | 1,333 | 1,287 | 1,301 | 41,600 | 1,301 |
| 2007-11-16 | 1,357 | 1,358 | 1,325 | 1,335 | 32,800 | 1,335 |
| 2007-11-15 | 1,355 | 1,373 | 1,348 | 1,355 | 36,100 | 1,355 |
| 2007-11-14 | 1,360 | 1,390 | 1,306 | 1,354 | 36,700 | 1,354 |
| 2007-11-13 | 1,345 | 1,359 | 1,301 | 1,340 | 49,000 | 1,340 |
| 2007-11-12 | 1,351 | 1,390 | 1,335 | 1,345 | 44,800 | 1,345 |
| 2007-11-09 | 1,342 | 1,378 | 1,335 | 1,342 | 40,100 | 1,342 |
| 2007-11-08 | 1,479 | 1,479 | 1,331 | 1,360 | 80,100 | 1,360 |
| 2007-11-07 | 1,533 | 1,550 | 1,490 | 1,490 | 45,600 | 1,490 |
| 2007-11-06 | 1,502 | 1,562 | 1,502 | 1,562 | 35,700 | 1,562 |
| 2007-11-05 | 1,494 | 1,529 | 1,494 | 1,515 | 45,500 | 1,515 |
| 2007-11-02 | 1,538 | 1,597 | 1,535 | 1,550 | 51,500 | 1,550 |
| 2007-11-01 | 1,597 | 1,600 | 1,569 | 1,594 | 46,500 | 1,594 |
| 2007-10-31 | 1,549 | 1,586 | 1,530 | 1,574 | 54,400 | 1,574 |
| 2007-10-30 | 1,504 | 1,539 | 1,498 | 1,525 | 72,900 | 1,525 |
| 2007-10-29 | 1,495 | 1,521 | 1,481 | 1,495 | 73,500 | 1,495 |
| 2007-10-26 | 1,476 | 1,498 | 1,455 | 1,483 | 37,800 | 1,483 |
| 2007-10-25 | 1,473 | 1,490 | 1,440 | 1,456 | 65,500 | 1,456 |
| 2007-10-24 | 1,490 | 1,505 | 1,466 | 1,473 | 78,300 | 1,473 |
| 2007-10-23 | 1,486 | 1,499 | 1,472 | 1,489 | 45,600 | 1,489 |
| 2007-10-22 | 1,500 | 1,509 | 1,465 | 1,496 | 37,700 | 1,496 |
| 2007-10-19 | 1,543 | 1,543 | 1,462 | 1,511 | 103,700 | 1,511 |
| 2007-10-18 | 1,543 | 1,578 | 1,509 | 1,547 | 159,000 | 1,547 |
| 2007-10-17 | 1,650 | 1,651 | 1,504 | 1,544 | 167,000 | 1,544 |
| 2007-10-16 | 1,654 | 1,659 | 1,645 | 1,650 | 111,500 | 1,650 |
| 2007-10-15 | 1,650 | 1,659 | 1,647 | 1,651 | 45,200 | 1,651 |
| 2007-10-12 | 1,640 | 1,646 | 1,639 | 1,639 | 88,900 | 1,639 |
| 2007-10-11 | 1,642 | 1,645 | 1,639 | 1,640 | 104,300 | 1,640 |
| 2007-10-10 | 1,640 | 1,647 | 1,639 | 1,639 | 99,500 | 1,639 |
| 2007-10-09 | 1,638 | 1,650 | 1,632 | 1,632 | 154,100 | 1,632 |
| 2007-10-05 | 1,640 | 1,645 | 1,629 | 1,630 | 129,900 | 1,630 |
| 2007-10-04 | 1,640 | 1,649 | 1,638 | 1,640 | 70,100 | 1,640 |
| 2007-10-03 | 1,649 | 1,649 | 1,639 | 1,643 | 32,600 | 1,643 |
| 2007-10-02 | 1,650 | 1,660 | 1,639 | 1,647 | 64,800 | 1,647 |
| 2007-10-01 | 1,658 | 1,658 | 1,647 | 1,650 | 55,500 | 1,650 |
| 2007-09-28 | 1,654 | 1,667 | 1,644 | 1,667 | 44,200 | 1,667 |
| 2007-09-27 | 1,648 | 1,655 | 1,647 | 1,654 | 47,700 | 1,654 |
| 2007-09-26 | 1,615 | 1,650 | 1,611 | 1,631 | 92,100 | 1,631 |
| 2007-09-25 | 1,620 | 1,630 | 1,610 | 1,616 | 73,100 | 1,616 |
| 2007-09-21 | 1,643 | 1,648 | 1,601 | 1,635 | 82,000 | 1,635 |
| 2007-09-20 | 1,661 | 1,680 | 1,577 | 1,589 | 78,500 | 1,589 |
| 2007-09-19 | 1,630 | 1,663 | 1,630 | 1,660 | 47,200 | 1,660 |
| 2007-09-18 | 1,645 | 1,646 | 1,592 | 1,600 | 79,300 | 1,600 |
| 2007-09-14 | 1,650 | 1,655 | 1,645 | 1,646 | 60,000 | 1,646 |
| 2007-09-13 | 1,651 | 1,656 | 1,647 | 1,652 | 18,300 | 1,652 |
| 2007-09-12 | 1,650 | 1,666 | 1,649 | 1,651 | 18,300 | 1,651 |
| 2007-09-11 | 1,652 | 1,663 | 1,647 | 1,651 | 14,600 | 1,651 |
| 2007-09-10 | 1,651 | 1,660 | 1,635 | 1,653 | 20,800 | 1,653 |
| 2007-09-07 | 1,653 | 1,660 | 1,651 | 1,651 | 12,300 | 1,651 |
| 2007-09-06 | 1,651 | 1,658 | 1,650 | 1,652 | 9,800 | 1,652 |
| 2007-09-05 | 1,669 | 1,669 | 1,648 | 1,658 | 24,000 | 1,658 |
| 2007-09-04 | 1,668 | 1,678 | 1,665 | 1,670 | 14,300 | 1,670 |
| 2007-09-03 | 1,668 | 1,669 | 1,657 | 1,664 | 19,100 | 1,664 |
| 2007-08-31 | 1,654 | 1,673 | 1,654 | 1,669 | 20,000 | 1,669 |
| 2007-08-30 | 1,652 | 1,660 | 1,650 | 1,654 | 13,700 | 1,654 |
| 2007-08-29 | 1,650 | 1,657 | 1,648 | 1,652 | 20,800 | 1,652 |
| 2007-08-28 | 1,652 | 1,665 | 1,650 | 1,652 | 17,700 | 1,652 |
| 2007-08-27 | 1,667 | 1,667 | 1,642 | 1,645 | 55,800 | 1,645 |
| 2007-08-24 | 1,662 | 1,669 | 1,655 | 1,660 | 7,700 | 1,660 |
| 2007-08-23 | 1,655 | 1,664 | 1,653 | 1,662 | 10,500 | 1,662 |
| 2007-08-22 | 1,651 | 1,660 | 1,651 | 1,653 | 9,900 | 1,653 |
| 2007-08-21 | 1,657 | 1,664 | 1,650 | 1,660 | 17,800 | 1,660 |
| 2007-08-20 | 1,661 | 1,670 | 1,650 | 1,650 | 26,900 | 1,650 |
| 2007-08-17 | 1,669 | 1,680 | 1,634 | 1,650 | 32,100 | 1,650 |
| 2007-08-16 | 1,674 | 1,680 | 1,660 | 1,669 | 18,900 | 1,669 |
| 2007-08-15 | 1,693 | 1,693 | 1,673 | 1,673 | 10,200 | 1,673 |
| 2007-08-14 | 1,680 | 1,700 | 1,679 | 1,694 | 16,300 | 1,694 |
| 2007-08-13 | 1,690 | 1,700 | 1,677 | 1,678 | 13,000 | 1,678 |
| 2007-08-10 | 1,694 | 1,715 | 1,690 | 1,695 | 24,300 | 1,695 |
| 2007-08-09 | 1,745 | 1,745 | 1,703 | 1,719 | 29,000 | 1,719 |
| 2007-08-08 | 1,734 | 1,734 | 1,714 | 1,726 | 8,500 | 1,726 |
| 2007-08-07 | 1,749 | 1,749 | 1,701 | 1,714 | 11,800 | 1,714 |
| 2007-08-06 | 1,735 | 1,755 | 1,726 | 1,747 | 12,200 | 1,747 |
| 2007-08-03 | 1,720 | 1,733 | 1,701 | 1,726 | 7,700 | 1,726 |
| 2007-08-02 | 1,740 | 1,740 | 1,710 | 1,724 | 9,200 | 1,724 |
| 2007-08-01 | 1,720 | 1,735 | 1,700 | 1,717 | 21,100 | 1,717 |
| 2007-07-31 | 1,714 | 1,718 | 1,700 | 1,715 | 17,100 | 1,715 |
| 2007-07-30 | 1,680 | 1,708 | 1,662 | 1,686 | 12,700 | 1,686 |
| 2007-07-27 | 1,682 | 1,690 | 1,672 | 1,681 | 13,500 | 1,681 |
| 2007-07-26 | 1,701 | 1,701 | 1,693 | 1,696 | 8,600 | 1,696 |
| 2007-07-25 | 1,700 | 1,711 | 1,689 | 1,701 | 17,500 | 1,701 |
| 2007-07-24 | 1,660 | 1,710 | 1,660 | 1,700 | 41,300 | 1,700 |
| 2007-07-23 | 1,646 | 1,659 | 1,635 | 1,653 | 20,100 | 1,653 |
| 2007-07-20 | 1,655 | 1,659 | 1,646 | 1,647 | 19,400 | 1,647 |
| 2007-07-19 | 1,650 | 1,662 | 1,650 | 1,656 | 9,800 | 1,656 |
| 2007-07-18 | 1,645 | 1,655 | 1,629 | 1,643 | 27,000 | 1,643 |
| 2007-07-17 | 1,650 | 1,663 | 1,649 | 1,651 | 15,700 | 1,651 |
| 2007-07-13 | 1,658 | 1,661 | 1,644 | 1,649 | 26,800 | 1,649 |
| 2007-07-12 | 1,660 | 1,661 | 1,648 | 1,656 | 17,900 | 1,656 |
| 2007-07-11 | 1,666 | 1,673 | 1,660 | 1,661 | 7,900 | 1,661 |
| 2007-07-10 | 1,675 | 1,675 | 1,663 | 1,670 | 10,300 | 1,670 |
| 2007-07-09 | 1,660 | 1,664 | 1,660 | 1,662 | 15,200 | 1,662 |
| 2007-07-06 | 1,661 | 1,663 | 1,660 | 1,660 | 10,200 | 1,660 |
| 2007-07-05 | 1,661 | 1,670 | 1,661 | 1,663 | 7,800 | 1,663 |
| 2007-07-04 | 1,664 | 1,669 | 1,657 | 1,661 | 10,700 | 1,661 |
| 2007-07-03 | 1,661 | 1,661 | 1,650 | 1,660 | 14,500 | 1,660 |
| 2007-07-02 | 1,670 | 1,670 | 1,656 | 1,659 | 5,900 | 1,659 |
| 2007-06-29 | 1,661 | 1,670 | 1,653 | 1,670 | 11,800 | 1,670 |
| 2007-06-28 | 1,668 | 1,668 | 1,656 | 1,666 | 12,000 | 1,666 |
| 2007-06-27 | 1,642 | 1,658 | 1,638 | 1,658 | 20,600 | 1,658 |
| 2007-06-26 | 1,663 | 1,663 | 1,643 | 1,647 | 19,600 | 1,647 |
| 2007-06-25 | 1,658 | 1,666 | 1,650 | 1,650 | 6,200 | 1,650 |
| 2007-06-22 | 1,679 | 1,679 | 1,655 | 1,658 | 10,100 | 1,658 |
| 2007-06-21 | 1,659 | 1,678 | 1,648 | 1,678 | 33,100 | 1,678 |
| 2007-06-20 | 1,669 | 1,670 | 1,656 | 1,659 | 10,400 | 1,659 |
| 2007-06-19 | 1,670 | 1,675 | 1,663 | 1,671 | 8,300 | 1,671 |
| 2007-06-18 | 1,679 | 1,682 | 1,661 | 1,675 | 12,600 | 1,675 |
| 2007-06-15 | 1,663 | 1,669 | 1,656 | 1,667 | 6,000 | 1,667 |
| 2007-06-14 | 1,659 | 1,660 | 1,645 | 1,653 | 22,500 | 1,653 |
| 2007-06-13 | 1,642 | 1,652 | 1,635 | 1,652 | 18,500 | 1,652 |
| 2007-06-12 | 1,637 | 1,649 | 1,630 | 1,641 | 25,300 | 1,641 |
| 2007-06-11 | 1,638 | 1,639 | 1,604 | 1,605 | 40,900 | 1,605 |
| 2007-06-08 | 1,625 | 1,656 | 1,604 | 1,610 | 69,800 | 1,610 |
| 2007-06-07 | 1,653 | 1,661 | 1,649 | 1,655 | 9,300 | 1,655 |
| 2007-06-06 | 1,667 | 1,667 | 1,649 | 1,652 | 9,200 | 1,652 |
| 2007-06-05 | 1,674 | 1,676 | 1,649 | 1,665 | 26,800 | 1,665 |
| 2007-06-04 | 1,690 | 1,690 | 1,676 | 1,676 | 5,200 | 1,676 |
| 2007-06-01 | 1,679 | 1,689 | 1,669 | 1,669 | 6,900 | 1,669 |
| 2007-05-31 | 1,667 | 1,678 | 1,665 | 1,677 | 7,400 | 1,677 |
| 2007-05-30 | 1,665 | 1,680 | 1,664 | 1,669 | 3,600 | 1,669 |
| 2007-05-29 | 1,657 | 1,680 | 1,650 | 1,663 | 6,800 | 1,663 |
| 2007-05-28 | 1,650 | 1,658 | 1,650 | 1,655 | 2,200 | 1,655 |
| 2007-05-25 | 1,650 | 1,654 | 1,639 | 1,645 | 25,900 | 1,645 |
| 2007-05-24 | 1,650 | 1,656 | 1,648 | 1,650 | 4,500 | 1,650 |
| 2007-05-23 | 1,661 | 1,669 | 1,653 | 1,653 | 4,100 | 1,653 |
| 2007-05-22 | 1,650 | 1,650 | 1,636 | 1,646 | 7,100 | 1,646 |
| 2007-05-21 | 1,651 | 1,652 | 1,638 | 1,650 | 12,300 | 1,650 |
| 2007-05-18 | 1,664 | 1,666 | 1,637 | 1,637 | 11,900 | 1,637 |
| 2007-05-17 | 1,654 | 1,667 | 1,650 | 1,664 | 13,400 | 1,664 |
| 2007-05-16 | 1,659 | 1,661 | 1,650 | 1,656 | 9,000 | 1,656 |
| 2007-05-15 | 1,672 | 1,699 | 1,658 | 1,658 | 11,000 | 1,658 |
| 2007-05-14 | 1,699 | 1,700 | 1,673 | 1,684 | 9,000 | 1,684 |
| 2007-05-11 | 1,665 | 1,692 | 1,652 | 1,671 | 13,800 | 1,671 |
| 2007-05-10 | 1,665 | 1,678 | 1,665 | 1,666 | 6,500 | 1,666 |
| 2007-05-09 | 1,703 | 1,704 | 1,667 | 1,672 | 12,000 | 1,672 |
| 2007-05-08 | 1,702 | 1,711 | 1,699 | 1,703 | 5,200 | 1,703 |
| 2007-05-07 | 1,683 | 1,716 | 1,680 | 1,705 | 8,100 | 1,705 |
| 2007-05-02 | 1,677 | 1,694 | 1,674 | 1,682 | 8,500 | 1,682 |
| 2007-05-01 | 1,679 | 1,694 | 1,675 | 1,675 | 8,300 | 1,675 |
| 2007-04-27 | 1,685 | 1,689 | 1,671 | 1,689 | 7,400 | 1,689 |
| 2007-04-26 | 1,650 | 1,688 | 1,650 | 1,687 | 13,300 | 1,687 |
| 2007-04-25 | 1,650 | 1,670 | 1,645 | 1,651 | 20,500 | 1,651 |
| 2007-04-24 | 1,647 | 1,658 | 1,635 | 1,651 | 28,400 | 1,651 |
| 2007-04-23 | 1,628 | 1,659 | 1,623 | 1,623 | 22,400 | 1,623 |
| 2007-04-20 | 1,622 | 1,625 | 1,615 | 1,619 | 6,000 | 1,619 |
| 2007-04-19 | 1,611 | 1,618 | 1,610 | 1,611 | 14,000 | 1,611 |
| 2007-04-18 | 1,605 | 1,630 | 1,605 | 1,610 | 19,200 | 1,610 |
| 2007-04-17 | 1,621 | 1,658 | 1,605 | 1,605 | 24,300 | 1,605 |
| 2007-04-16 | 1,686 | 1,701 | 1,623 | 1,623 | 43,800 | 1,623 |
| 2007-04-13 | 1,740 | 1,740 | 1,705 | 1,705 | 8,400 | 1,705 |
| 2007-04-12 | 1,749 | 1,749 | 1,711 | 1,719 | 8,900 | 1,719 |
| 2007-04-11 | 1,760 | 1,760 | 1,709 | 1,719 | 31,700 | 1,719 |
| 2007-04-10 | 1,761 | 1,790 | 1,760 | 1,772 | 1,900 | 1,772 |
| 2007-04-09 | 1,779 | 1,790 | 1,778 | 1,781 | 7,500 | 1,781 |
| 2007-04-06 | 1,773 | 1,775 | 1,753 | 1,753 | 4,300 | 1,753 |
| 2007-04-05 | 1,771 | 1,779 | 1,768 | 1,769 | 4,400 | 1,769 |
| 2007-04-04 | 1,761 | 1,789 | 1,751 | 1,771 | 12,300 | 1,771 |
| 2007-04-03 | 1,738 | 1,768 | 1,737 | 1,737 | 3,500 | 1,737 |
| 2007-04-02 | 1,788 | 1,788 | 1,735 | 1,735 | 9,300 | 1,735 |
| 2007-03-30 | 1,798 | 1,799 | 1,770 | 1,771 | 7,800 | 1,771 |
| 2007-03-29 | 1,751 | 1,780 | 1,751 | 1,772 | 7,200 | 1,772 |
| 2007-03-28 | 1,774 | 1,790 | 1,749 | 1,751 | 7,600 | 1,751 |
| 2007-03-27 | 1,780 | 1,781 | 1,743 | 1,746 | 5,000 | 1,746 |
| 2007-03-26 | 1,790 | 1,803 | 1,785 | 1,793 | 6,200 | 1,793 |
| 2007-03-23 | 1,796 | 1,796 | 1,780 | 1,787 | 9,400 | 1,787 |
| 2007-03-22 | 1,771 | 1,815 | 1,771 | 1,795 | 11,500 | 1,795 |
| 2007-03-20 | 1,779 | 1,798 | 1,770 | 1,770 | 9,200 | 1,770 |
| 2007-03-19 | 1,742 | 1,776 | 1,742 | 1,758 | 4,100 | 1,758 |
| 2007-03-16 | 1,754 | 1,770 | 1,743 | 1,749 | 9,000 | 1,749 |
| 2007-03-15 | 1,731 | 1,754 | 1,731 | 1,753 | 6,400 | 1,753 |
| 2007-03-14 | 1,764 | 1,769 | 1,730 | 1,730 | 16,400 | 1,730 |
| 2007-03-13 | 1,790 | 1,790 | 1,765 | 1,765 | 6,100 | 1,765 |
| 2007-03-12 | 1,786 | 1,796 | 1,778 | 1,784 | 4,500 | 1,784 |
| 2007-03-09 | 1,762 | 1,791 | 1,756 | 1,756 | 35,300 | 1,756 |
| 2007-03-08 | 1,751 | 1,792 | 1,750 | 1,792 | 13,100 | 1,792 |
| 2007-03-07 | 1,770 | 1,777 | 1,747 | 1,750 | 16,100 | 1,750 |
| 2007-03-06 | 1,720 | 1,766 | 1,720 | 1,766 | 9,800 | 1,766 |
| 2007-03-05 | 1,774 | 1,777 | 1,741 | 1,743 | 19,600 | 1,743 |
| 2007-03-02 | 1,793 | 1,797 | 1,765 | 1,777 | 20,300 | 1,777 |
| 2007-03-01 | 1,801 | 1,805 | 1,784 | 1,797 | 35,100 | 1,797 |
| 2007-02-28 | 1,805 | 1,805 | 1,770 | 1,780 | 36,900 | 1,780 |
| 2007-02-27 | 1,877 | 1,884 | 1,872 | 1,874 | 8,300 | 1,874 |
| 2007-02-26 | 1,889 | 1,889 | 1,868 | 1,874 | 16,300 | 1,874 |
| 2007-02-23 | 1,896 | 1,899 | 1,884 | 1,891 | 12,200 | 1,891 |
| 2007-02-22 | 1,884 | 1,896 | 1,882 | 1,891 | 13,500 | 1,891 |
| 2007-02-21 | 1,880 | 1,892 | 1,872 | 1,882 | 10,600 | 1,882 |
| 2007-02-20 | 1,887 | 1,890 | 1,880 | 1,884 | 10,400 | 1,884 |
| 2007-02-19 | 1,880 | 1,890 | 1,871 | 1,888 | 12,300 | 1,888 |
| 2007-02-16 | 1,859 | 1,870 | 1,853 | 1,856 | 11,200 | 1,856 |
| 2007-02-15 | 1,845 | 1,858 | 1,844 | 1,852 | 15,200 | 1,852 |
| 2007-02-14 | 1,844 | 1,858 | 1,834 | 1,845 | 11,300 | 1,845 |
| 2007-02-13 | 1,830 | 1,853 | 1,825 | 1,841 | 18,100 | 1,841 |
| 2007-02-09 | 1,805 | 1,843 | 1,805 | 1,827 | 24,200 | 1,827 |
| 2007-02-08 | 1,835 | 1,845 | 1,820 | 1,820 | 12,700 | 1,820 |
| 2007-02-07 | 1,835 | 1,839 | 1,822 | 1,822 | 13,300 | 1,822 |
| 2007-02-06 | 1,820 | 1,840 | 1,819 | 1,825 | 5,900 | 1,825 |
| 2007-02-05 | 1,832 | 1,832 | 1,820 | 1,820 | 9,200 | 1,820 |
| 2007-02-02 | 1,835 | 1,841 | 1,830 | 1,832 | 7,900 | 1,832 |
| 2007-02-01 | 1,821 | 1,835 | 1,820 | 1,835 | 8,400 | 1,835 |
| 2007-01-31 | 1,838 | 1,838 | 1,819 | 1,819 | 11,400 | 1,819 |
| 2007-01-30 | 1,832 | 1,842 | 1,832 | 1,835 | 10,700 | 1,835 |
| 2007-01-29 | 1,820 | 1,840 | 1,820 | 1,825 | 12,700 | 1,825 |
| 2007-01-26 | 1,821 | 1,831 | 1,817 | 1,820 | 12,400 | 1,820 |
| 2007-01-25 | 1,810 | 1,830 | 1,810 | 1,820 | 15,700 | 1,820 |
| 2007-01-24 | 1,820 | 1,830 | 1,816 | 1,818 | 7,600 | 1,818 |
| 2007-01-23 | 1,827 | 1,828 | 1,815 | 1,820 | 5,300 | 1,820 |
| 2007-01-22 | 1,831 | 1,832 | 1,815 | 1,819 | 9,700 | 1,819 |
| 2007-01-19 | 1,837 | 1,838 | 1,824 | 1,829 | 8,200 | 1,829 |
| 2007-01-18 | 1,824 | 1,839 | 1,820 | 1,827 | 7,300 | 1,827 |
| 2007-01-17 | 1,829 | 1,839 | 1,811 | 1,823 | 9,600 | 1,823 |
| 2007-01-16 | 1,825 | 1,837 | 1,821 | 1,828 | 15,200 | 1,828 |
| 2007-01-15 | 1,830 | 1,832 | 1,810 | 1,825 | 12,000 | 1,825 |
| 2007-01-12 | 1,810 | 1,827 | 1,810 | 1,815 | 9,400 | 1,815 |
| 2007-01-11 | 1,811 | 1,820 | 1,807 | 1,810 | 17,200 | 1,810 |
| 2007-01-10 | 1,825 | 1,825 | 1,807 | 1,810 | 22,800 | 1,810 |
| 2007-01-09 | 1,810 | 1,829 | 1,805 | 1,826 | 11,400 | 1,826 |
| 2007-01-05 | 1,834 | 1,834 | 1,801 | 1,801 | 11,100 | 1,801 |
| 2007-01-04 | 1,799 | 1,828 | 1,795 | 1,824 | 9,300 | 1,824 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
