7931 未来工業(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 | 1,250 | 1,260 | 1,250 | 1,260 | 2,600 | 1,260 |
| 2007-12-27 | 1,230 | 1,250 | 1,220 | 1,250 | 13,800 | 1,250 |
| 2007-12-26 | 1,230 | 1,230 | 1,220 | 1,230 | 5,200 | 1,230 |
| 2007-12-25 | 1,219 | 1,220 | 1,200 | 1,220 | 6,300 | 1,220 |
| 2007-12-21 | 1,201 | 1,230 | 1,190 | 1,229 | 16,100 | 1,229 |
| 2007-12-20 | 1,216 | 1,216 | 1,200 | 1,200 | 7,900 | 1,200 |
| 2007-12-19 | 1,215 | 1,220 | 1,215 | 1,215 | 4,600 | 1,215 |
| 2007-12-18 | 1,225 | 1,225 | 1,195 | 1,215 | 16,200 | 1,215 |
| 2007-12-17 | 1,230 | 1,230 | 1,200 | 1,225 | 4,000 | 1,225 |
| 2007-12-14 | 1,200 | 1,230 | 1,180 | 1,230 | 12,400 | 1,230 |
| 2007-12-13 | 1,230 | 1,240 | 1,200 | 1,200 | 17,500 | 1,200 |
| 2007-12-12 | 1,220 | 1,230 | 1,201 | 1,230 | 5,800 | 1,230 |
| 2007-12-11 | 1,240 | 1,240 | 1,229 | 1,240 | 7,700 | 1,240 |
| 2007-12-10 | 1,260 | 1,260 | 1,210 | 1,230 | 9,600 | 1,230 |
| 2007-12-07 | 1,280 | 1,280 | 1,251 | 1,260 | 16,700 | 1,260 |
| 2007-12-06 | 1,261 | 1,300 | 1,250 | 1,300 | 6,300 | 1,300 |
| 2007-12-05 | 1,280 | 1,280 | 1,260 | 1,260 | 16,500 | 1,260 |
| 2007-12-04 | 1,270 | 1,290 | 1,260 | 1,280 | 14,400 | 1,280 |
| 2007-12-03 | 1,269 | 1,269 | 1,260 | 1,265 | 4,300 | 1,265 |
| 2007-11-30 | 1,240 | 1,260 | 1,230 | 1,260 | 9,300 | 1,260 |
| 2007-11-29 | 1,190 | 1,220 | 1,175 | 1,220 | 11,400 | 1,220 |
| 2007-11-28 | 1,160 | 1,170 | 1,160 | 1,170 | 1,600 | 1,170 |
| 2007-11-27 | 1,158 | 1,159 | 1,140 | 1,150 | 7,500 | 1,150 |
| 2007-11-26 | 1,188 | 1,188 | 1,158 | 1,158 | 4,100 | 1,158 |
| 2007-11-22 | 1,129 | 1,129 | 1,129 | 1,129 | 600 | 1,129 |
| 2007-11-21 | 1,101 | 1,130 | 1,100 | 1,129 | 7,100 | 1,129 |
| 2007-11-20 | 1,109 | 1,110 | 1,099 | 1,100 | 2,900 | 1,100 |
| 2007-11-19 | 1,119 | 1,120 | 1,111 | 1,120 | 2,000 | 1,120 |
| 2007-11-16 | 1,108 | 1,130 | 1,108 | 1,120 | 2,100 | 1,120 |
| 2007-11-15 | 1,115 | 1,135 | 1,114 | 1,124 | 7,500 | 1,124 |
| 2007-11-14 | 1,100 | 1,115 | 1,100 | 1,110 | 17,900 | 1,110 |
| 2007-11-13 | 1,150 | 1,150 | 1,115 | 1,115 | 10,900 | 1,115 |
| 2007-11-12 | 1,197 | 1,198 | 1,120 | 1,156 | 8,500 | 1,156 |
| 2007-11-09 | 1,202 | 1,210 | 1,200 | 1,200 | 25,000 | 1,200 |
| 2007-11-08 | 1,269 | 1,269 | 1,230 | 1,230 | 4,700 | 1,230 |
| 2007-11-07 | 1,301 | 1,303 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2007-11-06 | 1,305 | 1,305 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2007-11-05 | 1,315 | 1,320 | 1,300 | 1,300 | 5,900 | 1,300 |
| 2007-11-02 | 1,320 | 1,325 | 1,302 | 1,302 | 4,500 | 1,302 |
| 2007-11-01 | 1,360 | 1,360 | 1,315 | 1,360 | 14,000 | 1,360 |
| 2007-10-31 | 1,340 | 1,380 | 1,320 | 1,380 | 9,000 | 1,380 |
| 2007-10-30 | 1,330 | 1,340 | 1,321 | 1,340 | 8,000 | 1,340 |
| 2007-10-29 | 1,335 | 1,345 | 1,325 | 1,340 | 8,000 | 1,340 |
| 2007-10-26 | 1,330 | 1,350 | 1,310 | 1,335 | 1,700 | 1,335 |
| 2007-10-25 | 1,330 | 1,330 | 1,330 | 1,330 | 600 | 1,330 |
| 2007-10-24 | 1,310 | 1,335 | 1,310 | 1,335 | 3,300 | 1,335 |
| 2007-10-23 | 1,321 | 1,331 | 1,321 | 1,330 | 2,500 | 1,330 |
| 2007-10-22 | 1,361 | 1,361 | 1,315 | 1,330 | 5,000 | 1,330 |
| 2007-10-19 | 1,360 | 1,364 | 1,360 | 1,361 | 6,400 | 1,361 |
| 2007-10-18 | 1,360 | 1,365 | 1,360 | 1,361 | 3,500 | 1,361 |
| 2007-10-17 | 1,361 | 1,362 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2007-10-16 | 1,364 | 1,364 | 1,361 | 1,361 | 3,800 | 1,361 |
| 2007-10-15 | 1,371 | 1,371 | 1,350 | 1,365 | 11,300 | 1,365 |
| 2007-10-12 | 1,370 | 1,375 | 1,370 | 1,370 | 9,000 | 1,370 |
| 2007-10-11 | 1,370 | 1,375 | 1,363 | 1,375 | 1,900 | 1,375 |
| 2007-10-10 | 1,368 | 1,380 | 1,331 | 1,380 | 4,700 | 1,380 |
| 2007-10-09 | 1,380 | 1,380 | 1,368 | 1,374 | 3,000 | 1,374 |
| 2007-10-05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,500 | 1,380 |
| 2007-10-04 | 1,380 | 1,390 | 1,375 | 1,390 | 1,600 | 1,390 |
| 2007-10-03 | 1,375 | 1,385 | 1,375 | 1,380 | 3,400 | 1,380 |
| 2007-10-02 | 1,389 | 1,390 | 1,370 | 1,375 | 2,600 | 1,375 |
| 2007-10-01 | 1,400 | 1,404 | 1,360 | 1,380 | 4,700 | 1,380 |
| 2007-09-28 | 1,382 | 1,400 | 1,362 | 1,400 | 5,000 | 1,400 |
| 2007-09-27 | 1,390 | 1,400 | 1,365 | 1,390 | 8,700 | 1,390 |
| 2007-09-26 | 1,400 | 1,410 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2007-09-25 | 1,420 | 1,420 | 1,401 | 1,410 | 3,400 | 1,410 |
| 2007-09-21 | 1,420 | 1,420 | 1,400 | 1,410 | 1,800 | 1,410 |
| 2007-09-20 | 1,391 | 1,425 | 1,391 | 1,420 | 2,000 | 1,420 |
| 2007-09-19 | 1,399 | 1,400 | 1,383 | 1,400 | 7,300 | 1,400 |
| 2007-09-18 | 1,400 | 1,400 | 1,380 | 1,380 | 3,200 | 1,380 |
| 2007-09-14 | 1,366 | 1,380 | 1,363 | 1,370 | 7,600 | 1,370 |
| 2007-09-13 | 1,399 | 1,400 | 1,370 | 1,380 | 5,800 | 1,380 |
| 2007-09-12 | 1,401 | 1,418 | 1,396 | 1,418 | 3,700 | 1,418 |
| 2007-09-11 | 1,351 | 1,360 | 1,330 | 1,360 | 12,900 | 1,360 |
| 2007-09-10 | 1,395 | 1,395 | 1,340 | 1,350 | 12,500 | 1,350 |
| 2007-09-07 | 1,406 | 1,430 | 1,405 | 1,410 | 9,000 | 1,410 |
| 2007-09-06 | 1,433 | 1,450 | 1,418 | 1,420 | 8,800 | 1,420 |
| 2007-09-05 | 1,453 | 1,453 | 1,440 | 1,453 | 6,400 | 1,453 |
| 2007-09-04 | 1,451 | 1,465 | 1,450 | 1,465 | 2,600 | 1,465 |
| 2007-09-03 | 1,445 | 1,465 | 1,445 | 1,465 | 2,700 | 1,465 |
| 2007-08-31 | 1,471 | 1,480 | 1,470 | 1,475 | 14,600 | 1,475 |
| 2007-08-30 | 1,480 | 1,480 | 1,454 | 1,470 | 2,300 | 1,470 |
| 2007-08-29 | 1,462 | 1,480 | 1,462 | 1,480 | 4,300 | 1,480 |
| 2007-08-28 | 1,460 | 1,462 | 1,455 | 1,462 | 8,200 | 1,462 |
| 2007-08-27 | 1,470 | 1,475 | 1,456 | 1,470 | 6,000 | 1,470 |
| 2007-08-24 | 1,465 | 1,474 | 1,455 | 1,474 | 3,200 | 1,474 |
| 2007-08-23 | 1,456 | 1,464 | 1,456 | 1,464 | 1,300 | 1,464 |
| 2007-08-22 | 1,465 | 1,474 | 1,460 | 1,474 | 2,500 | 1,474 |
| 2007-08-21 | 1,455 | 1,475 | 1,455 | 1,475 | 3,200 | 1,475 |
| 2007-08-20 | 1,460 | 1,490 | 1,453 | 1,475 | 4,100 | 1,475 |
| 2007-08-17 | 1,490 | 1,490 | 1,455 | 1,465 | 3,500 | 1,465 |
| 2007-08-16 | 1,499 | 1,499 | 1,451 | 1,490 | 5,400 | 1,490 |
| 2007-08-15 | 1,480 | 1,510 | 1,480 | 1,505 | 2,500 | 1,505 |
| 2007-08-14 | 1,480 | 1,490 | 1,480 | 1,490 | 2,900 | 1,490 |
| 2007-08-13 | 1,498 | 1,498 | 1,490 | 1,492 | 4,200 | 1,492 |
| 2007-08-10 | 1,480 | 1,515 | 1,480 | 1,497 | 3,000 | 1,497 |
| 2007-08-09 | 1,515 | 1,515 | 1,500 | 1,515 | 1,400 | 1,515 |
| 2007-08-08 | 1,510 | 1,510 | 1,480 | 1,490 | 5,500 | 1,490 |
| 2007-08-07 | 1,524 | 1,524 | 1,480 | 1,510 | 4,400 | 1,510 |
| 2007-08-06 | 1,525 | 1,525 | 1,525 | 1,525 | 700 | 1,525 |
| 2007-08-03 | 1,529 | 1,529 | 1,525 | 1,525 | 500 | 1,525 |
| 2007-08-02 | 1,544 | 1,544 | 1,530 | 1,530 | 2,600 | 1,530 |
| 2007-08-01 | 1,550 | 1,550 | 1,505 | 1,530 | 7,200 | 1,530 |
| 2007-07-31 | 1,510 | 1,560 | 1,510 | 1,550 | 14,200 | 1,550 |
| 2007-07-30 | 1,489 | 1,510 | 1,480 | 1,510 | 12,100 | 1,510 |
| 2007-07-27 | 1,478 | 1,489 | 1,470 | 1,489 | 2,800 | 1,489 |
| 2007-07-26 | 1,492 | 1,492 | 1,470 | 1,490 | 1,800 | 1,490 |
| 2007-07-25 | 1,490 | 1,490 | 1,490 | 1,490 | 700 | 1,490 |
| 2007-07-24 | 1,482 | 1,490 | 1,480 | 1,490 | 2,800 | 1,490 |
| 2007-07-23 | 1,480 | 1,490 | 1,470 | 1,480 | 2,600 | 1,480 |
| 2007-07-20 | 1,471 | 1,495 | 1,471 | 1,495 | 4,200 | 1,495 |
| 2007-07-19 | 1,495 | 1,495 | 1,470 | 1,491 | 3,200 | 1,491 |
| 2007-07-18 | 1,480 | 1,499 | 1,451 | 1,499 | 10,400 | 1,499 |
| 2007-07-17 | 1,503 | 1,503 | 1,498 | 1,498 | 4,000 | 1,498 |
| 2007-07-13 | 1,504 | 1,504 | 1,500 | 1,504 | 800 | 1,504 |
| 2007-07-12 | 1,500 | 1,520 | 1,495 | 1,495 | 4,000 | 1,495 |
| 2007-07-11 | 1,500 | 1,510 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2007-07-10 | 1,500 | 1,515 | 1,500 | 1,500 | 4,700 | 1,500 |
| 2007-07-09 | 1,510 | 1,515 | 1,505 | 1,515 | 10,100 | 1,515 |
| 2007-07-06 | 1,505 | 1,505 | 1,505 | 1,505 | 700 | 1,505 |
| 2007-07-05 | 1,525 | 1,525 | 1,500 | 1,505 | 4,700 | 1,505 |
| 2007-07-04 | 1,518 | 1,525 | 1,510 | 1,525 | 4,200 | 1,525 |
| 2007-07-03 | 1,530 | 1,530 | 1,520 | 1,520 | 3,400 | 1,520 |
| 2007-07-02 | 1,537 | 1,537 | 1,520 | 1,520 | 2,900 | 1,520 |
| 2007-06-29 | 1,518 | 1,525 | 1,515 | 1,520 | 9,000 | 1,520 |
| 2007-06-28 | 1,500 | 1,510 | 1,490 | 1,510 | 9,700 | 1,510 |
| 2007-06-27 | 1,495 | 1,500 | 1,480 | 1,500 | 10,200 | 1,500 |
| 2007-06-26 | 1,484 | 1,500 | 1,483 | 1,495 | 4,800 | 1,495 |
| 2007-06-25 | 1,486 | 1,486 | 1,480 | 1,484 | 3,000 | 1,484 |
| 2007-06-22 | 1,482 | 1,500 | 1,482 | 1,486 | 1,500 | 1,486 |
| 2007-06-21 | 1,500 | 1,500 | 1,480 | 1,481 | 4,300 | 1,481 |
| 2007-06-20 | 1,509 | 1,509 | 1,495 | 1,500 | 3,500 | 1,500 |
| 2007-06-19 | 1,500 | 1,515 | 1,500 | 1,500 | 12,700 | 1,500 |
| 2007-06-18 | 1,505 | 1,525 | 1,490 | 1,491 | 13,600 | 1,491 |
| 2007-06-15 | 1,501 | 1,530 | 1,499 | 1,501 | 7,900 | 1,501 |
| 2007-06-14 | 1,521 | 1,526 | 1,500 | 1,520 | 5,400 | 1,520 |
| 2007-06-13 | 1,502 | 1,515 | 1,500 | 1,500 | 4,600 | 1,500 |
| 2007-06-12 | 1,530 | 1,530 | 1,505 | 1,525 | 3,600 | 1,525 |
| 2007-06-11 | 1,540 | 1,540 | 1,530 | 1,530 | 12,600 | 1,530 |
| 2007-06-08 | 1,519 | 1,539 | 1,519 | 1,520 | 3,900 | 1,520 |
| 2007-06-07 | 1,549 | 1,550 | 1,524 | 1,545 | 1,000 | 1,545 |
| 2007-06-06 | 1,540 | 1,569 | 1,530 | 1,560 | 2,900 | 1,560 |
| 2007-06-05 | 1,600 | 1,600 | 1,567 | 1,570 | 7,600 | 1,570 |
| 2007-06-04 | 1,563 | 1,569 | 1,521 | 1,568 | 1,900 | 1,568 |
| 2007-06-01 | 1,587 | 1,587 | 1,530 | 1,550 | 3,700 | 1,550 |
| 2007-05-31 | 1,565 | 1,587 | 1,565 | 1,585 | 7,100 | 1,585 |
| 2007-05-30 | 1,560 | 1,570 | 1,540 | 1,560 | 4,600 | 1,560 |
| 2007-05-29 | 1,501 | 1,535 | 1,501 | 1,530 | 7,200 | 1,530 |
| 2007-05-28 | 1,466 | 1,500 | 1,464 | 1,500 | 14,300 | 1,500 |
| 2007-05-25 | 1,460 | 1,488 | 1,455 | 1,485 | 13,800 | 1,485 |
| 2007-05-24 | 1,491 | 1,491 | 1,470 | 1,480 | 6,600 | 1,480 |
| 2007-05-23 | 1,494 | 1,494 | 1,483 | 1,491 | 3,000 | 1,491 |
| 2007-05-22 | 1,480 | 1,500 | 1,470 | 1,495 | 6,900 | 1,495 |
| 2007-05-21 | 1,476 | 1,501 | 1,476 | 1,500 | 6,000 | 1,500 |
| 2007-05-18 | 1,502 | 1,502 | 1,470 | 1,495 | 9,800 | 1,495 |
| 2007-05-17 | 1,520 | 1,520 | 1,499 | 1,502 | 6,300 | 1,502 |
| 2007-05-16 | 1,524 | 1,530 | 1,500 | 1,515 | 5,100 | 1,515 |
| 2007-05-15 | 1,520 | 1,525 | 1,515 | 1,524 | 1,500 | 1,524 |
| 2007-05-14 | 1,502 | 1,529 | 1,502 | 1,510 | 5,900 | 1,510 |
| 2007-05-11 | 1,557 | 1,557 | 1,515 | 1,530 | 10,000 | 1,530 |
| 2007-05-10 | 1,575 | 1,575 | 1,560 | 1,560 | 7,200 | 1,560 |
| 2007-05-09 | 1,580 | 1,585 | 1,575 | 1,580 | 5,400 | 1,580 |
| 2007-05-08 | 1,590 | 1,590 | 1,580 | 1,589 | 3,600 | 1,589 |
| 2007-05-07 | 1,600 | 1,600 | 1,584 | 1,590 | 4,600 | 1,590 |
| 2007-05-02 | 1,590 | 1,600 | 1,580 | 1,600 | 5,000 | 1,600 |
| 2007-05-01 | 1,604 | 1,604 | 1,580 | 1,580 | 7,400 | 1,580 |
| 2007-04-27 | 1,595 | 1,605 | 1,590 | 1,605 | 10,800 | 1,605 |
| 2007-04-26 | 1,595 | 1,595 | 1,585 | 1,590 | 11,300 | 1,590 |
| 2007-04-25 | 1,595 | 1,600 | 1,581 | 1,600 | 10,000 | 1,600 |
| 2007-04-24 | 1,598 | 1,600 | 1,580 | 1,595 | 3,100 | 1,595 |
| 2007-04-23 | 1,580 | 1,599 | 1,580 | 1,598 | 6,000 | 1,598 |
| 2007-04-20 | 1,605 | 1,610 | 1,580 | 1,580 | 12,400 | 1,580 |
| 2007-04-19 | 1,617 | 1,617 | 1,595 | 1,607 | 3,700 | 1,607 |
| 2007-04-18 | 1,621 | 1,621 | 1,598 | 1,604 | 5,200 | 1,604 |
| 2007-04-17 | 1,630 | 1,630 | 1,590 | 1,620 | 9,500 | 1,620 |
| 2007-04-16 | 1,628 | 1,630 | 1,610 | 1,628 | 6,600 | 1,628 |
| 2007-04-13 | 1,620 | 1,620 | 1,610 | 1,620 | 7,600 | 1,620 |
| 2007-04-12 | 1,609 | 1,620 | 1,609 | 1,609 | 6,500 | 1,609 |
| 2007-04-11 | 1,620 | 1,630 | 1,620 | 1,625 | 5,800 | 1,625 |
| 2007-04-10 | 1,620 | 1,620 | 1,606 | 1,609 | 10,200 | 1,609 |
| 2007-04-09 | 1,620 | 1,620 | 1,610 | 1,619 | 13,000 | 1,619 |
| 2007-04-06 | 1,611 | 1,620 | 1,610 | 1,613 | 12,000 | 1,613 |
| 2007-04-05 | 1,635 | 1,639 | 1,611 | 1,616 | 21,200 | 1,616 |
| 2007-04-04 | 1,649 | 1,649 | 1,625 | 1,638 | 18,400 | 1,638 |
| 2007-04-03 | 1,630 | 1,635 | 1,627 | 1,635 | 23,600 | 1,635 |
| 2007-04-02 | 1,639 | 1,648 | 1,630 | 1,630 | 14,600 | 1,630 |
| 2007-03-30 | 1,640 | 1,640 | 1,620 | 1,639 | 12,500 | 1,639 |
| 2007-03-29 | 1,610 | 1,630 | 1,600 | 1,620 | 24,800 | 1,620 |
| 2007-03-28 | 1,639 | 1,639 | 1,617 | 1,628 | 10,300 | 1,628 |
| 2007-03-27 | 1,620 | 1,630 | 1,607 | 1,620 | 5,900 | 1,620 |
| 2007-03-26 | 1,649 | 1,649 | 1,620 | 1,620 | 20,500 | 1,620 |
| 2007-03-23 | 1,605 | 1,650 | 1,601 | 1,620 | 37,700 | 1,620 |
| 2007-03-22 | 1,581 | 1,605 | 1,581 | 1,604 | 20,800 | 1,604 |
| 2007-03-20 | 1,580 | 1,599 | 1,580 | 1,580 | 7,600 | 1,580 |
| 2007-03-19 | 1,580 | 1,585 | 1,578 | 1,580 | 6,100 | 1,580 |
| 2007-03-16 | 1,560 | 1,580 | 1,540 | 1,580 | 5,300 | 1,580 |
| 2007-03-15 | 1,556 | 1,560 | 1,555 | 1,560 | 7,500 | 1,560 |
| 2007-03-14 | 1,550 | 1,570 | 1,550 | 1,565 | 10,300 | 1,565 |
| 2007-03-13 | 1,585 | 1,585 | 1,576 | 1,583 | 3,000 | 1,583 |
| 2007-03-12 | 1,590 | 1,590 | 1,575 | 1,579 | 4,600 | 1,579 |
| 2007-03-09 | 1,597 | 1,598 | 1,585 | 1,591 | 2,600 | 1,591 |
| 2007-03-08 | 1,580 | 1,598 | 1,566 | 1,598 | 6,300 | 1,598 |
| 2007-03-07 | 1,579 | 1,599 | 1,575 | 1,580 | 10,200 | 1,580 |
| 2007-03-06 | 1,550 | 1,570 | 1,540 | 1,570 | 7,600 | 1,570 |
| 2007-03-05 | 1,617 | 1,617 | 1,530 | 1,579 | 21,300 | 1,579 |
| 2007-03-02 | 1,610 | 1,617 | 1,600 | 1,617 | 7,900 | 1,617 |
| 2007-03-01 | 1,628 | 1,640 | 1,605 | 1,625 | 15,100 | 1,625 |
| 2007-02-28 | 1,500 | 1,603 | 1,470 | 1,600 | 24,800 | 1,600 |
| 2007-02-27 | 1,590 | 1,620 | 1,590 | 1,620 | 21,000 | 1,620 |
| 2007-02-26 | 1,601 | 1,605 | 1,595 | 1,605 | 33,900 | 1,605 |
| 2007-02-23 | 1,621 | 1,621 | 1,601 | 1,606 | 10,900 | 1,606 |
| 2007-02-22 | 1,620 | 1,620 | 1,605 | 1,620 | 35,300 | 1,620 |
| 2007-02-21 | 1,625 | 1,625 | 1,602 | 1,621 | 26,000 | 1,621 |
| 2007-02-20 | 1,633 | 1,635 | 1,625 | 1,631 | 16,800 | 1,631 |
| 2007-02-19 | 1,634 | 1,635 | 1,630 | 1,631 | 11,200 | 1,631 |
| 2007-02-16 | 1,640 | 1,640 | 1,625 | 1,635 | 9,800 | 1,635 |
| 2007-02-15 | 1,647 | 1,647 | 1,625 | 1,638 | 12,200 | 1,638 |
| 2007-02-14 | 1,633 | 1,650 | 1,620 | 1,649 | 18,000 | 1,649 |
| 2007-02-13 | 1,660 | 1,665 | 1,632 | 1,650 | 19,500 | 1,650 |
| 2007-02-09 | 1,660 | 1,660 | 1,640 | 1,660 | 19,900 | 1,660 |
| 2007-02-08 | 1,650 | 1,660 | 1,636 | 1,654 | 45,500 | 1,654 |
| 2007-02-07 | 1,650 | 1,652 | 1,633 | 1,635 | 30,700 | 1,635 |
| 2007-02-06 | 1,620 | 1,650 | 1,620 | 1,640 | 39,500 | 1,640 |
| 2007-02-05 | 1,580 | 1,620 | 1,580 | 1,619 | 49,200 | 1,619 |
| 2007-02-02 | 1,575 | 1,587 | 1,570 | 1,580 | 75,400 | 1,580 |
| 2007-02-01 | 1,518 | 1,580 | 1,500 | 1,580 | 72,200 | 1,580 |
| 2007-01-31 | 1,504 | 1,516 | 1,500 | 1,510 | 20,200 | 1,510 |
| 2007-01-30 | 1,501 | 1,515 | 1,495 | 1,500 | 21,200 | 1,500 |
| 2007-01-29 | 1,520 | 1,540 | 1,505 | 1,520 | 24,000 | 1,520 |
| 2007-01-26 | 1,519 | 1,530 | 1,515 | 1,530 | 11,500 | 1,530 |
| 2007-01-25 | 1,540 | 1,540 | 1,515 | 1,530 | 9,300 | 1,530 |
| 2007-01-24 | 1,550 | 1,550 | 1,505 | 1,530 | 31,900 | 1,530 |
| 2007-01-23 | 1,570 | 1,580 | 1,535 | 1,550 | 31,800 | 1,550 |
| 2007-01-22 | 1,500 | 1,525 | 1,480 | 1,510 | 28,200 | 1,510 |
| 2007-01-19 | 1,450 | 1,475 | 1,449 | 1,475 | 22,200 | 1,475 |
| 2007-01-18 | 1,447 | 1,450 | 1,432 | 1,445 | 44,200 | 1,445 |
| 2007-01-17 | 1,450 | 1,450 | 1,420 | 1,445 | 15,600 | 1,445 |
| 2007-01-16 | 1,467 | 1,467 | 1,448 | 1,450 | 25,800 | 1,450 |
| 2007-01-15 | 1,460 | 1,470 | 1,441 | 1,450 | 24,600 | 1,450 |
| 2007-01-12 | 1,445 | 1,460 | 1,425 | 1,440 | 41,100 | 1,440 |
| 2007-01-11 | 1,430 | 1,430 | 1,415 | 1,430 | 34,200 | 1,430 |
| 2007-01-10 | 1,435 | 1,435 | 1,412 | 1,415 | 18,200 | 1,415 |
| 2007-01-09 | 1,429 | 1,430 | 1,392 | 1,415 | 11,400 | 1,415 |
| 2007-01-05 | 1,422 | 1,423 | 1,370 | 1,392 | 11,200 | 1,392 |
| 2007-01-04 | 1,400 | 1,410 | 1,380 | 1,410 | 10,000 | 1,410 |
分割・併合履歴 ： [1997-03-14]1株→1.15株 [1996-03-14]1株→1.1株 [1995-03-15]1株→1.1株 [1993-03-16]1株→1.1株 [1992-03-16]1株→1.5株
