7927 ムトー精工(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 | 966 | 966 | 965 | 965 | 4,800 | 965 |
| 2007-12-27 | 962 | 965 | 961 | 965 | 3,200 | 965 |
| 2007-12-26 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2007-12-25 | 961 | 963 | 955 | 962 | 14,000 | 962 |
| 2007-12-21 | 979 | 979 | 970 | 971 | 2,900 | 971 |
| 2007-12-20 | 1,005 | 1,005 | 980 | 980 | 4,100 | 980 |
| 2007-12-19 | 1,030 | 1,030 | 1,005 | 1,005 | 1,400 | 1,005 |
| 2007-12-18 | 1,035 | 1,035 | 1,005 | 1,020 | 8,800 | 1,020 |
| 2007-12-17 | 1,016 | 1,020 | 1,013 | 1,019 | 3,400 | 1,019 |
| 2007-12-14 | 1,040 | 1,040 | 1,013 | 1,013 | 5,800 | 1,013 |
| 2007-12-13 | 1,035 | 1,035 | 1,020 | 1,020 | 1,700 | 1,020 |
| 2007-12-12 | 1,037 | 1,037 | 1,010 | 1,035 | 1,300 | 1,035 |
| 2007-12-11 | 1,036 | 1,040 | 1,005 | 1,040 | 5,200 | 1,040 |
| 2007-12-10 | 1,030 | 1,035 | 1,030 | 1,035 | 900 | 1,035 |
| 2007-12-07 | 1,004 | 1,030 | 1,004 | 1,030 | 5,400 | 1,030 |
| 2007-12-06 | 1,005 | 1,005 | 980 | 1,004 | 2,700 | 1,004 |
| 2007-12-05 | 1,005 | 1,005 | 1,000 | 1,000 | 5,800 | 1,000 |
| 2007-12-04 | 980 | 980 | 970 | 975 | 4,300 | 975 |
| 2007-12-03 | 995 | 995 | 975 | 980 | 3,300 | 980 |
| 2007-11-30 | 966 | 975 | 960 | 975 | 5,100 | 975 |
| 2007-11-29 | 979 | 979 | 946 | 946 | 2,200 | 946 |
| 2007-11-28 | 960 | 960 | 940 | 950 | 4,000 | 950 |
| 2007-11-27 | 959 | 959 | 950 | 950 | 300 | 950 |
| 2007-11-26 | 949 | 960 | 930 | 960 | 4,500 | 960 |
| 2007-11-22 | 949 | 949 | 931 | 940 | 2,400 | 940 |
| 2007-11-21 | 979 | 979 | 951 | 960 | 2,800 | 960 |
| 2007-11-20 | 927 | 980 | 920 | 980 | 31,800 | 980 |
| 2007-11-19 | 960 | 960 | 940 | 940 | 1,400 | 940 |
| 2007-11-16 | 954 | 960 | 954 | 960 | 41,100 | 960 |
| 2007-11-15 | 969 | 969 | 942 | 945 | 3,100 | 945 |
| 2007-11-14 | 946 | 950 | 934 | 939 | 7,100 | 939 |
| 2007-11-13 | 950 | 950 | 931 | 935 | 4,800 | 935 |
| 2007-11-12 | 1,000 | 1,000 | 950 | 951 | 9,600 | 951 |
| 2007-11-09 | 1,020 | 1,020 | 1,000 | 1,000 | 6,100 | 1,000 |
| 2007-11-08 | 1,019 | 1,019 | 1,003 | 1,015 | 4,000 | 1,015 |
| 2007-11-07 | 1,040 | 1,041 | 1,030 | 1,030 | 17,400 | 1,030 |
| 2007-11-06 | 1,037 | 1,047 | 1,037 | 1,046 | 9,100 | 1,046 |
| 2007-11-05 | 1,029 | 1,029 | 1,010 | 1,020 | 3,300 | 1,020 |
| 2007-11-02 | 1,020 | 1,020 | 1,015 | 1,020 | 1,700 | 1,020 |
| 2007-11-01 | 1,030 | 1,030 | 1,003 | 1,015 | 2,100 | 1,015 |
| 2007-10-31 | 1,000 | 1,018 | 1,000 | 1,010 | 3,200 | 1,010 |
| 2007-10-30 | 996 | 1,000 | 990 | 1,000 | 1,900 | 1,000 |
| 2007-10-29 | 1,008 | 1,008 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2007-10-26 | 1,008 | 1,008 | 1,008 | 1,008 | 600 | 1,008 |
| 2007-10-25 | 978 | 999 | 970 | 999 | 2,000 | 999 |
| 2007-10-24 | 971 | 980 | 971 | 980 | 1,800 | 980 |
| 2007-10-23 | 980 | 985 | 969 | 975 | 3,400 | 975 |
| 2007-10-22 | 980 | 995 | 970 | 995 | 3,000 | 995 |
| 2007-10-19 | 1,001 | 1,021 | 1,000 | 1,010 | 2,800 | 1,010 |
| 2007-10-18 | 1,001 | 1,001 | 990 | 998 | 3,000 | 998 |
| 2007-10-17 | 1,020 | 1,025 | 990 | 1,000 | 5,700 | 1,000 |
| 2007-10-16 | 1,026 | 1,026 | 1,024 | 1,025 | 300 | 1,025 |
| 2007-10-15 | 1,009 | 1,027 | 995 | 1,027 | 2,900 | 1,027 |
| 2007-10-12 | 1,030 | 1,030 | 1,025 | 1,025 | 5,700 | 1,025 |
| 2007-10-11 | 1,038 | 1,038 | 1,020 | 1,030 | 4,500 | 1,030 |
| 2007-10-10 | 1,039 | 1,045 | 1,023 | 1,030 | 12,100 | 1,030 |
| 2007-10-09 | 1,018 | 1,039 | 1,012 | 1,030 | 9,400 | 1,030 |
| 2007-10-05 | 1,020 | 1,020 | 1,015 | 1,016 | 3,500 | 1,016 |
| 2007-10-04 | 1,010 | 1,015 | 1,005 | 1,009 | 18,800 | 1,009 |
| 2007-10-03 | 1,003 | 1,009 | 1,003 | 1,007 | 7,000 | 1,007 |
| 2007-10-02 | 1,010 | 1,010 | 1,005 | 1,005 | 3,200 | 1,005 |
| 2007-10-01 | 1,010 | 1,030 | 1,000 | 1,019 | 15,600 | 1,019 |
| 2007-09-28 | 960 | 991 | 960 | 986 | 12,900 | 986 |
| 2007-09-27 | 942 | 960 | 942 | 960 | 1,500 | 960 |
| 2007-09-26 | 935 | 940 | 934 | 940 | 6,700 | 940 |
| 2007-09-25 | 960 | 960 | 933 | 940 | 3,900 | 940 |
| 2007-09-21 | 960 | 965 | 955 | 960 | 2,400 | 960 |
| 2007-09-20 | 981 | 981 | 955 | 968 | 2,300 | 968 |
| 2007-09-19 | 970 | 979 | 950 | 972 | 4,300 | 972 |
| 2007-09-18 | 960 | 960 | 950 | 950 | 2,800 | 950 |
| 2007-09-14 | 940 | 969 | 940 | 950 | 14,000 | 950 |
| 2007-09-13 | 927 | 931 | 921 | 925 | 4,400 | 925 |
| 2007-09-12 | 923 | 936 | 922 | 929 | 4,700 | 929 |
| 2007-09-11 | 922 | 925 | 921 | 923 | 8,400 | 923 |
| 2007-09-10 | 935 | 945 | 930 | 939 | 6,100 | 939 |
| 2007-09-07 | 946 | 951 | 940 | 940 | 10,800 | 940 |
| 2007-09-06 | 954 | 954 | 945 | 950 | 6,000 | 950 |
| 2007-09-05 | 969 | 980 | 951 | 955 | 8,400 | 955 |
| 2007-09-04 | 959 | 959 | 947 | 951 | 6,200 | 951 |
| 2007-09-03 | 970 | 970 | 960 | 961 | 4,100 | 961 |
| 2007-08-31 | 978 | 978 | 956 | 960 | 13,900 | 960 |
| 2007-08-30 | 958 | 968 | 953 | 968 | 18,800 | 968 |
| 2007-08-29 | 960 | 971 | 952 | 958 | 10,700 | 958 |
| 2007-08-28 | 967 | 971 | 961 | 966 | 13,200 | 966 |
| 2007-08-27 | 981 | 982 | 965 | 965 | 9,800 | 965 |
| 2007-08-24 | 990 | 990 | 962 | 965 | 16,900 | 965 |
| 2007-08-23 | 975 | 980 | 953 | 960 | 12,700 | 960 |
| 2007-08-22 | 979 | 979 | 950 | 975 | 4,700 | 975 |
| 2007-08-21 | 951 | 980 | 946 | 980 | 7,000 | 980 |
| 2007-08-20 | 971 | 984 | 951 | 970 | 12,700 | 970 |
| 2007-08-17 | 985 | 1,000 | 980 | 981 | 6,000 | 981 |
| 2007-08-16 | 1,000 | 1,000 | 975 | 985 | 12,100 | 985 |
| 2007-08-15 | 1,030 | 1,031 | 1,027 | 1,028 | 3,600 | 1,028 |
| 2007-08-14 | 1,040 | 1,046 | 1,039 | 1,042 | 5,200 | 1,042 |
| 2007-08-13 | 1,038 | 1,060 | 1,029 | 1,060 | 15,400 | 1,060 |
| 2007-08-10 | 1,041 | 1,055 | 1,035 | 1,036 | 12,600 | 1,036 |
| 2007-08-09 | 1,100 | 1,110 | 1,080 | 1,081 | 15,000 | 1,081 |
| 2007-08-08 | 1,111 | 1,115 | 1,109 | 1,109 | 1,800 | 1,109 |
| 2007-08-07 | 1,121 | 1,125 | 1,111 | 1,119 | 4,000 | 1,119 |
| 2007-08-06 | 1,141 | 1,141 | 1,121 | 1,123 | 4,200 | 1,123 |
| 2007-08-03 | 1,120 | 1,121 | 1,119 | 1,121 | 7,000 | 1,121 |
| 2007-08-02 | 1,126 | 1,126 | 1,119 | 1,119 | 700 | 1,119 |
| 2007-08-01 | 1,116 | 1,126 | 1,114 | 1,115 | 8,500 | 1,115 |
| 2007-07-31 | 1,137 | 1,144 | 1,121 | 1,130 | 10,500 | 1,130 |
| 2007-07-30 | 1,111 | 1,130 | 1,102 | 1,130 | 7,400 | 1,130 |
| 2007-07-27 | 1,130 | 1,150 | 1,125 | 1,140 | 5,800 | 1,140 |
| 2007-07-26 | 1,140 | 1,147 | 1,140 | 1,145 | 3,700 | 1,145 |
| 2007-07-25 | 1,160 | 1,160 | 1,137 | 1,143 | 11,800 | 1,143 |
| 2007-07-24 | 1,180 | 1,180 | 1,160 | 1,162 | 5,300 | 1,162 |
| 2007-07-23 | 1,145 | 1,174 | 1,141 | 1,160 | 17,700 | 1,160 |
| 2007-07-20 | 1,170 | 1,181 | 1,170 | 1,181 | 8,800 | 1,181 |
| 2007-07-19 | 1,189 | 1,189 | 1,166 | 1,170 | 4,200 | 1,170 |
| 2007-07-18 | 1,210 | 1,210 | 1,180 | 1,189 | 16,300 | 1,189 |
| 2007-07-17 | 1,216 | 1,218 | 1,212 | 1,212 | 3,200 | 1,212 |
| 2007-07-13 | 1,217 | 1,218 | 1,211 | 1,218 | 4,000 | 1,218 |
| 2007-07-12 | 1,227 | 1,239 | 1,213 | 1,213 | 5,800 | 1,213 |
| 2007-07-11 | 1,220 | 1,221 | 1,211 | 1,220 | 2,700 | 1,220 |
| 2007-07-10 | 1,225 | 1,231 | 1,215 | 1,231 | 16,000 | 1,231 |
| 2007-07-09 | 1,230 | 1,231 | 1,224 | 1,225 | 6,000 | 1,225 |
| 2007-07-06 | 1,210 | 1,223 | 1,210 | 1,223 | 43,800 | 1,223 |
| 2007-07-05 | 1,229 | 1,229 | 1,210 | 1,220 | 21,000 | 1,220 |
| 2007-07-04 | 1,230 | 1,230 | 1,210 | 1,220 | 10,700 | 1,220 |
| 2007-07-03 | 1,235 | 1,240 | 1,235 | 1,235 | 16,600 | 1,235 |
| 2007-07-02 | 1,230 | 1,249 | 1,230 | 1,235 | 13,800 | 1,235 |
| 2007-06-29 | 1,210 | 1,218 | 1,210 | 1,217 | 7,400 | 1,217 |
| 2007-06-28 | 1,200 | 1,210 | 1,190 | 1,200 | 13,900 | 1,200 |
| 2007-06-27 | 1,200 | 1,213 | 1,170 | 1,200 | 10,700 | 1,200 |
| 2007-06-26 | 1,230 | 1,230 | 1,176 | 1,198 | 46,300 | 1,198 |
| 2007-06-25 | 1,259 | 1,259 | 1,232 | 1,239 | 16,500 | 1,239 |
| 2007-06-22 | 1,250 | 1,263 | 1,250 | 1,260 | 14,400 | 1,260 |
| 2007-06-21 | 1,250 | 1,254 | 1,250 | 1,251 | 14,000 | 1,251 |
| 2007-06-20 | 1,250 | 1,273 | 1,230 | 1,250 | 22,400 | 1,250 |
| 2007-06-19 | 1,260 | 1,298 | 1,250 | 1,257 | 30,600 | 1,257 |
| 2007-06-18 | 1,244 | 1,275 | 1,237 | 1,250 | 18,700 | 1,250 |
| 2007-06-15 | 1,155 | 1,210 | 1,155 | 1,204 | 34,400 | 1,204 |
| 2007-06-14 | 1,125 | 1,142 | 1,123 | 1,142 | 16,800 | 1,142 |
| 2007-06-13 | 1,112 | 1,120 | 1,106 | 1,120 | 9,800 | 1,120 |
| 2007-06-12 | 1,115 | 1,117 | 1,111 | 1,116 | 4,900 | 1,116 |
| 2007-06-11 | 1,106 | 1,120 | 1,106 | 1,109 | 15,300 | 1,109 |
| 2007-06-08 | 1,105 | 1,118 | 1,103 | 1,106 | 31,400 | 1,106 |
| 2007-06-07 | 1,133 | 1,133 | 1,095 | 1,103 | 67,300 | 1,103 |
| 2007-06-06 | 1,136 | 1,144 | 1,136 | 1,138 | 9,800 | 1,138 |
| 2007-06-05 | 1,150 | 1,150 | 1,132 | 1,140 | 21,000 | 1,140 |
| 2007-06-04 | 1,150 | 1,155 | 1,138 | 1,148 | 11,100 | 1,148 |
| 2007-06-01 | 1,169 | 1,169 | 1,148 | 1,153 | 8,800 | 1,153 |
| 2007-05-31 | 1,145 | 1,167 | 1,145 | 1,156 | 2,600 | 1,156 |
| 2007-05-30 | 1,157 | 1,170 | 1,139 | 1,142 | 19,700 | 1,142 |
| 2007-05-29 | 1,166 | 1,170 | 1,161 | 1,161 | 10,100 | 1,161 |
| 2007-05-28 | 1,156 | 1,170 | 1,156 | 1,161 | 5,700 | 1,161 |
| 2007-05-25 | 1,155 | 1,157 | 1,141 | 1,156 | 3,500 | 1,156 |
| 2007-05-24 | 1,170 | 1,170 | 1,138 | 1,157 | 14,800 | 1,157 |
| 2007-05-23 | 1,139 | 1,170 | 1,139 | 1,170 | 8,200 | 1,170 |
| 2007-05-22 | 1,100 | 1,130 | 1,100 | 1,116 | 13,700 | 1,116 |
| 2007-05-21 | 1,150 | 1,150 | 1,100 | 1,109 | 23,100 | 1,109 |
| 2007-05-18 | 1,171 | 1,171 | 1,148 | 1,162 | 5,800 | 1,162 |
| 2007-05-17 | 1,179 | 1,190 | 1,170 | 1,171 | 13,000 | 1,171 |
| 2007-05-16 | 1,148 | 1,200 | 1,148 | 1,170 | 18,300 | 1,170 |
| 2007-05-15 | 1,207 | 1,209 | 1,148 | 1,148 | 28,800 | 1,148 |
| 2007-05-14 | 1,251 | 1,265 | 1,205 | 1,217 | 14,300 | 1,217 |
| 2007-05-11 | 1,271 | 1,271 | 1,205 | 1,220 | 5,600 | 1,220 |
| 2007-05-10 | 1,282 | 1,283 | 1,270 | 1,270 | 6,700 | 1,270 |
| 2007-05-09 | 1,290 | 1,295 | 1,282 | 1,290 | 2,100 | 1,290 |
| 2007-05-08 | 1,295 | 1,300 | 1,290 | 1,290 | 2,700 | 1,290 |
| 2007-05-07 | 1,328 | 1,328 | 1,305 | 1,305 | 3,200 | 1,305 |
| 2007-05-02 | 1,288 | 1,300 | 1,288 | 1,293 | 2,400 | 1,293 |
| 2007-05-01 | 1,290 | 1,290 | 1,286 | 1,287 | 3,500 | 1,287 |
| 2007-04-27 | 1,280 | 1,300 | 1,280 | 1,290 | 1,000 | 1,290 |
| 2007-04-26 | 1,280 | 1,295 | 1,278 | 1,278 | 2,000 | 1,278 |
| 2007-04-25 | 1,272 | 1,278 | 1,272 | 1,278 | 1,600 | 1,278 |
| 2007-04-24 | 1,269 | 1,271 | 1,269 | 1,271 | 5,100 | 1,271 |
| 2007-04-23 | 1,281 | 1,283 | 1,266 | 1,266 | 4,800 | 1,266 |
| 2007-04-20 | 1,285 | 1,286 | 1,281 | 1,281 | 2,600 | 1,281 |
| 2007-04-19 | 1,320 | 1,330 | 1,285 | 1,291 | 15,900 | 1,291 |
| 2007-04-18 | 1,319 | 1,325 | 1,318 | 1,319 | 1,100 | 1,319 |
| 2007-04-17 | 1,311 | 1,315 | 1,311 | 1,315 | 3,800 | 1,315 |
| 2007-04-16 | 1,330 | 1,331 | 1,306 | 1,310 | 5,400 | 1,310 |
| 2007-04-13 | 1,325 | 1,331 | 1,325 | 1,325 | 6,400 | 1,325 |
| 2007-04-12 | 1,349 | 1,349 | 1,320 | 1,326 | 5,800 | 1,326 |
| 2007-04-11 | 1,360 | 1,363 | 1,340 | 1,342 | 27,500 | 1,342 |
| 2007-04-10 | 1,380 | 1,380 | 1,355 | 1,356 | 4,300 | 1,356 |
| 2007-04-09 | 1,393 | 1,393 | 1,375 | 1,388 | 2,600 | 1,388 |
| 2007-04-06 | 1,384 | 1,390 | 1,380 | 1,390 | 5,600 | 1,390 |
| 2007-04-05 | 1,380 | 1,390 | 1,380 | 1,383 | 4,500 | 1,383 |
| 2007-04-04 | 1,370 | 1,380 | 1,370 | 1,375 | 14,000 | 1,375 |
| 2007-04-03 | 1,370 | 1,370 | 1,368 | 1,370 | 2,400 | 1,370 |
| 2007-04-02 | 1,399 | 1,399 | 1,373 | 1,374 | 1,000 | 1,374 |
| 2007-03-30 | 1,371 | 1,399 | 1,371 | 1,399 | 1,000 | 1,399 |
| 2007-03-29 | 1,380 | 1,380 | 1,365 | 1,371 | 2,000 | 1,371 |
| 2007-03-28 | 1,390 | 1,400 | 1,390 | 1,400 | 13,300 | 1,400 |
| 2007-03-27 | 1,396 | 1,396 | 1,396 | 1,396 | 300 | 1,396 |
| 2007-03-26 | 1,398 | 1,405 | 1,392 | 1,405 | 6,400 | 1,405 |
| 2007-03-23 | 1,420 | 1,420 | 1,418 | 1,418 | 6,000 | 1,418 |
| 2007-03-22 | 1,420 | 1,420 | 1,405 | 1,420 | 14,700 | 1,420 |
| 2007-03-20 | 1,400 | 1,401 | 1,400 | 1,401 | 3,000 | 1,401 |
| 2007-03-19 | 1,380 | 1,405 | 1,380 | 1,405 | 18,600 | 1,405 |
| 2007-03-16 | 1,380 | 1,400 | 1,375 | 1,400 | 13,100 | 1,400 |
| 2007-03-15 | 1,380 | 1,400 | 1,375 | 1,375 | 61,000 | 1,375 |
| 2007-03-14 | 1,380 | 1,410 | 1,375 | 1,400 | 3,400 | 1,400 |
| 2007-03-13 | 1,426 | 1,426 | 1,400 | 1,420 | 33,300 | 1,420 |
| 2007-03-12 | 1,430 | 1,430 | 1,425 | 1,425 | 3,700 | 1,425 |
| 2007-03-09 | 1,430 | 1,430 | 1,421 | 1,425 | 10,900 | 1,425 |
| 2007-03-08 | 1,401 | 1,434 | 1,400 | 1,425 | 9,600 | 1,425 |
| 2007-03-07 | 1,400 | 1,400 | 1,400 | 1,400 | 9,900 | 1,400 |
| 2007-03-06 | 1,360 | 1,395 | 1,351 | 1,395 | 4,500 | 1,395 |
| 2007-03-05 | 1,431 | 1,431 | 1,350 | 1,370 | 15,400 | 1,370 |
| 2007-03-02 | 1,420 | 1,428 | 1,420 | 1,426 | 17,500 | 1,426 |
| 2007-03-01 | 1,419 | 1,429 | 1,400 | 1,429 | 24,800 | 1,429 |
| 2007-02-28 | 1,400 | 1,410 | 1,360 | 1,408 | 28,900 | 1,408 |
| 2007-02-27 | 1,431 | 1,431 | 1,420 | 1,429 | 16,200 | 1,429 |
| 2007-02-26 | 1,430 | 1,430 | 1,411 | 1,429 | 10,300 | 1,429 |
| 2007-02-23 | 1,411 | 1,430 | 1,410 | 1,410 | 12,500 | 1,410 |
| 2007-02-22 | 1,410 | 1,410 | 1,400 | 1,405 | 19,300 | 1,405 |
| 2007-02-21 | 1,405 | 1,415 | 1,405 | 1,410 | 7,500 | 1,410 |
| 2007-02-20 | 1,410 | 1,410 | 1,403 | 1,403 | 3,300 | 1,403 |
| 2007-02-19 | 1,410 | 1,410 | 1,402 | 1,409 | 7,600 | 1,409 |
| 2007-02-16 | 1,400 | 1,410 | 1,400 | 1,410 | 30,400 | 1,410 |
| 2007-02-15 | 1,400 | 1,405 | 1,391 | 1,395 | 44,500 | 1,395 |
| 2007-02-14 | 1,400 | 1,402 | 1,390 | 1,395 | 25,200 | 1,395 |
| 2007-02-13 | 1,385 | 1,394 | 1,385 | 1,390 | 14,900 | 1,390 |
| 2007-02-09 | 1,371 | 1,388 | 1,366 | 1,375 | 17,400 | 1,375 |
| 2007-02-08 | 1,386 | 1,390 | 1,373 | 1,380 | 19,800 | 1,380 |
| 2007-02-07 | 1,421 | 1,422 | 1,386 | 1,405 | 29,000 | 1,405 |
| 2007-02-06 | 1,445 | 1,445 | 1,435 | 1,439 | 2,500 | 1,439 |
| 2007-02-05 | 1,455 | 1,459 | 1,430 | 1,435 | 10,500 | 1,435 |
| 2007-02-02 | 1,450 | 1,455 | 1,435 | 1,443 | 8,100 | 1,443 |
| 2007-02-01 | 1,470 | 1,470 | 1,450 | 1,460 | 14,100 | 1,460 |
| 2007-01-31 | 1,469 | 1,472 | 1,462 | 1,472 | 4,400 | 1,472 |
| 2007-01-30 | 1,460 | 1,475 | 1,460 | 1,467 | 14,700 | 1,467 |
| 2007-01-29 | 1,443 | 1,475 | 1,443 | 1,469 | 51,000 | 1,469 |
| 2007-01-26 | 1,571 | 1,575 | 1,565 | 1,573 | 11,200 | 1,573 |
| 2007-01-25 | 1,581 | 1,583 | 1,570 | 1,570 | 30,800 | 1,570 |
| 2007-01-24 | 1,594 | 1,595 | 1,580 | 1,580 | 16,700 | 1,580 |
| 2007-01-23 | 1,584 | 1,594 | 1,570 | 1,580 | 11,600 | 1,580 |
| 2007-01-22 | 1,583 | 1,610 | 1,580 | 1,584 | 33,900 | 1,584 |
| 2007-01-19 | 1,555 | 1,565 | 1,545 | 1,553 | 15,300 | 1,553 |
| 2007-01-18 | 1,510 | 1,550 | 1,510 | 1,540 | 17,200 | 1,540 |
| 2007-01-17 | 1,505 | 1,510 | 1,504 | 1,510 | 5,800 | 1,510 |
| 2007-01-16 | 1,509 | 1,510 | 1,502 | 1,508 | 4,400 | 1,508 |
| 2007-01-15 | 1,500 | 1,510 | 1,500 | 1,506 | 7,400 | 1,506 |
| 2007-01-12 | 1,501 | 1,505 | 1,496 | 1,496 | 7,900 | 1,496 |
| 2007-01-11 | 1,500 | 1,500 | 1,492 | 1,492 | 6,500 | 1,492 |
| 2007-01-10 | 1,500 | 1,510 | 1,492 | 1,495 | 3,600 | 1,495 |
| 2007-01-09 | 1,513 | 1,520 | 1,497 | 1,505 | 16,300 | 1,505 |
| 2007-01-05 | 1,515 | 1,515 | 1,508 | 1,511 | 5,700 | 1,511 |
| 2007-01-04 | 1,514 | 1,514 | 1,510 | 1,510 | 5,300 | 1,510 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
