7947 (株)エフピコ 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 | 3,680 | 3,680 | 3,530 | 3,540 | 5,600 | 885 |
| 2007-12-27 | 3,630 | 3,630 | 3,620 | 3,630 | 3,000 | 907.50 |
| 2007-12-26 | 3,610 | 3,650 | 3,600 | 3,620 | 4,700 | 905 |
| 2007-12-25 | 3,540 | 3,560 | 3,520 | 3,560 | 2,400 | 890 |
| 2007-12-21 | 3,330 | 3,380 | 3,330 | 3,360 | 2,700 | 840 |
| 2007-12-20 | 3,330 | 3,410 | 3,310 | 3,310 | 5,300 | 827.50 |
| 2007-12-19 | 3,320 | 3,330 | 3,280 | 3,280 | 1,200 | 820 |
| 2007-12-18 | 3,340 | 3,350 | 3,290 | 3,340 | 1,100 | 835 |
| 2007-12-17 | 3,410 | 3,420 | 3,360 | 3,390 | 1,800 | 847.50 |
| 2007-12-14 | 3,410 | 3,510 | 3,400 | 3,510 | 15,300 | 877.50 |
| 2007-12-13 | 3,530 | 3,550 | 3,420 | 3,420 | 11,700 | 855 |
| 2007-12-12 | 3,410 | 3,580 | 3,410 | 3,530 | 5,100 | 882.50 |
| 2007-12-11 | 3,530 | 3,540 | 3,440 | 3,440 | 2,300 | 860 |
| 2007-12-10 | 3,710 | 3,710 | 3,530 | 3,530 | 2,000 | 882.50 |
| 2007-12-07 | 3,750 | 3,810 | 3,750 | 3,760 | 3,100 | 940 |
| 2007-12-06 | 3,720 | 3,780 | 3,700 | 3,770 | 4,700 | 942.50 |
| 2007-12-05 | 3,580 | 3,710 | 3,580 | 3,690 | 2,300 | 922.50 |
| 2007-12-04 | 3,600 | 3,600 | 3,550 | 3,580 | 2,700 | 895 |
| 2007-12-03 | 3,770 | 3,790 | 3,670 | 3,670 | 2,700 | 917.50 |
| 2007-11-30 | 3,760 | 3,840 | 3,720 | 3,820 | 4,400 | 955 |
| 2007-11-29 | 3,620 | 3,740 | 3,540 | 3,740 | 6,500 | 935 |
| 2007-11-28 | 3,520 | 3,610 | 3,450 | 3,610 | 1,900 | 902.50 |
| 2007-11-27 | 3,340 | 3,530 | 3,340 | 3,510 | 6,300 | 877.50 |
| 2007-11-26 | 3,200 | 3,340 | 3,200 | 3,340 | 1,800 | 835 |
| 2007-11-22 | 3,030 | 3,180 | 3,030 | 3,170 | 3,200 | 792.50 |
| 2007-11-21 | 2,930 | 2,950 | 2,930 | 2,945 | 700 | 736.25 |
| 2007-11-20 | 2,815 | 2,860 | 2,780 | 2,850 | 3,300 | 712.50 |
| 2007-11-19 | 2,855 | 2,860 | 2,815 | 2,815 | 1,700 | 703.75 |
| 2007-11-16 | 2,890 | 2,890 | 2,850 | 2,850 | 1,800 | 712.50 |
| 2007-11-15 | 2,915 | 2,955 | 2,865 | 2,890 | 2,700 | 722.50 |
| 2007-11-14 | 2,780 | 2,855 | 2,770 | 2,855 | 1,300 | 713.75 |
| 2007-11-13 | 2,815 | 2,815 | 2,765 | 2,780 | 5,300 | 695 |
| 2007-11-12 | 2,855 | 2,855 | 2,735 | 2,815 | 1,600 | 703.75 |
| 2007-11-09 | 2,975 | 2,975 | 2,855 | 2,855 | 3,500 | 713.75 |
| 2007-11-08 | 2,920 | 2,950 | 2,880 | 2,935 | 1,800 | 733.75 |
| 2007-11-07 | 3,200 | 3,200 | 3,100 | 3,100 | 300 | 775 |
| 2007-11-06 | 3,190 | 3,200 | 3,180 | 3,200 | 1,200 | 800 |
| 2007-11-05 | 3,230 | 3,230 | 3,200 | 3,200 | 200 | 800 |
| 2007-11-02 | 3,310 | 3,310 | 3,220 | 3,220 | 2,000 | 805 |
| 2007-11-01 | 3,330 | 3,360 | 3,330 | 3,340 | 1,200 | 835 |
| 2007-10-31 | 3,280 | 3,320 | 3,280 | 3,280 | 400 | 820 |
| 2007-10-30 | 3,340 | 3,340 | 3,230 | 3,230 | 1,100 | 807.50 |
| 2007-10-29 | 3,520 | 3,520 | 3,430 | 3,450 | 4,300 | 862.50 |
| 2007-10-26 | 3,490 | 3,490 | 3,470 | 3,470 | 400 | 867.50 |
| 2007-10-25 | 3,450 | 3,450 | 3,410 | 3,430 | 1,200 | 857.50 |
| 2007-10-24 | 3,420 | 3,470 | 3,420 | 3,450 | 700 | 862.50 |
| 2007-10-23 | 3,430 | 3,440 | 3,320 | 3,340 | 2,100 | 835 |
| 2007-10-22 | 3,540 | 3,560 | 3,520 | 3,550 | 700 | 887.50 |
| 2007-10-19 | 3,630 | 3,630 | 3,580 | 3,610 | 1,400 | 902.50 |
| 2007-10-18 | 3,600 | 3,720 | 3,600 | 3,720 | 900 | 930 |
| 2007-10-17 | 3,690 | 3,690 | 3,630 | 3,650 | 900 | 912.50 |
| 2007-10-16 | 3,840 | 3,850 | 3,700 | 3,700 | 4,800 | 925 |
| 2007-10-15 | 3,730 | 3,820 | 3,730 | 3,800 | 1,500 | 950 |
| 2007-10-12 | 3,750 | 3,810 | 3,730 | 3,730 | 1,400 | 932.50 |
| 2007-10-11 | 3,650 | 3,780 | 3,650 | 3,760 | 2,400 | 940 |
| 2007-10-10 | 3,750 | 3,750 | 3,650 | 3,650 | 300 | 912.50 |
| 2007-10-09 | 3,780 | 3,780 | 3,640 | 3,650 | 1,800 | 912.50 |
| 2007-10-05 | 3,840 | 3,850 | 3,790 | 3,790 | 2,600 | 947.50 |
| 2007-10-04 | 3,840 | 3,910 | 3,840 | 3,870 | 900 | 967.50 |
| 2007-10-03 | 3,940 | 3,960 | 3,930 | 3,950 | 1,600 | 987.50 |
| 2007-10-02 | 3,900 | 3,930 | 3,900 | 3,930 | 800 | 982.50 |
| 2007-10-01 | 3,910 | 3,910 | 3,860 | 3,860 | 500 | 965 |
| 2007-09-28 | 3,910 | 3,910 | 3,880 | 3,900 | 700 | 975 |
| 2007-09-27 | 3,800 | 3,890 | 3,800 | 3,890 | 1,400 | 972.50 |
| 2007-09-26 | 3,880 | 3,880 | 3,800 | 3,850 | 1,100 | 962.50 |
| 2007-09-25 | 3,850 | 3,860 | 3,850 | 3,860 | 400 | 965 |
| 2007-09-21 | 3,800 | 3,890 | 3,800 | 3,890 | 3,300 | 972.50 |
| 2007-09-20 | 3,910 | 3,910 | 3,770 | 3,800 | 900 | 950 |
| 2007-09-19 | 3,780 | 3,850 | 3,780 | 3,810 | 2,300 | 952.50 |
| 2007-09-18 | 3,760 | 3,770 | 3,740 | 3,740 | 600 | 935 |
| 2007-09-14 | 3,790 | 3,810 | 3,710 | 3,770 | 15,400 | 942.50 |
| 2007-09-13 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 927.50 |
| 2007-09-12 | 3,700 | 3,700 | 3,680 | 3,680 | 900 | 920 |
| 2007-09-11 | 3,690 | 3,720 | 3,670 | 3,720 | 1,500 | 930 |
| 2007-09-10 | 3,670 | 3,710 | 3,670 | 3,690 | 1,000 | 922.50 |
| 2007-09-07 | 3,650 | 3,650 | 3,610 | 3,610 | 1,300 | 902.50 |
| 2007-09-06 | 3,700 | 3,700 | 3,650 | 3,650 | 1,600 | 912.50 |
| 2007-09-03 | 4,000 | 4,000 | 3,930 | 3,930 | 300 | 982.50 |
| 2007-08-31 | 3,920 | 3,950 | 3,920 | 3,950 | 1,500 | 987.50 |
| 2007-08-30 | 3,960 | 3,960 | 3,910 | 3,910 | 400 | 977.50 |
| 2007-08-29 | 3,790 | 3,920 | 3,790 | 3,920 | 600 | 980 |
| 2007-08-28 | 3,910 | 3,920 | 3,890 | 3,920 | 3,300 | 980 |
| 2007-08-27 | 3,850 | 3,880 | 3,850 | 3,880 | 1,600 | 970 |
| 2007-08-24 | 3,820 | 3,840 | 3,820 | 3,840 | 300 | 960 |
| 2007-08-23 | 3,730 | 3,830 | 3,730 | 3,830 | 600 | 957.50 |
| 2007-08-22 | 3,690 | 3,750 | 3,680 | 3,730 | 1,500 | 932.50 |
| 2007-08-21 | 3,700 | 3,730 | 3,700 | 3,720 | 500 | 930 |
| 2007-08-20 | 3,740 | 3,740 | 3,680 | 3,690 | 2,700 | 922.50 |
| 2007-08-17 | 3,760 | 3,790 | 3,730 | 3,730 | 4,900 | 932.50 |
| 2007-08-16 | 3,770 | 3,800 | 3,680 | 3,760 | 5,200 | 940 |
| 2007-08-15 | 3,880 | 3,880 | 3,790 | 3,790 | 3,000 | 947.50 |
| 2007-08-14 | 3,830 | 3,840 | 3,820 | 3,830 | 2,600 | 957.50 |
| 2007-08-13 | 3,710 | 3,840 | 3,710 | 3,840 | 800 | 960 |
| 2007-08-10 | 3,690 | 3,730 | 3,690 | 3,710 | 2,100 | 927.50 |
| 2007-08-09 | 3,790 | 3,790 | 3,650 | 3,720 | 5,000 | 930 |
| 2007-08-08 | 3,700 | 3,790 | 3,700 | 3,790 | 600 | 947.50 |
| 2007-08-07 | 3,660 | 3,870 | 3,640 | 3,800 | 3,200 | 950 |
| 2007-08-06 | 3,700 | 3,780 | 3,700 | 3,760 | 800 | 940 |
| 2007-08-03 | 3,710 | 3,710 | 3,680 | 3,710 | 3,300 | 927.50 |
| 2007-08-02 | 3,700 | 3,730 | 3,650 | 3,680 | 2,600 | 920 |
| 2007-08-01 | 3,810 | 3,810 | 3,680 | 3,680 | 1,400 | 920 |
| 2007-07-31 | 3,730 | 3,830 | 3,730 | 3,830 | 2,600 | 957.50 |
| 2007-07-30 | 3,680 | 3,710 | 3,660 | 3,710 | 1,000 | 927.50 |
| 2007-07-27 | 3,680 | 3,680 | 3,590 | 3,680 | 5,900 | 920 |
| 2007-07-26 | 3,760 | 3,760 | 3,690 | 3,690 | 1,200 | 922.50 |
| 2007-07-25 | 3,710 | 3,760 | 3,710 | 3,760 | 800 | 940 |
| 2007-07-24 | 3,880 | 3,880 | 3,770 | 3,780 | 1,100 | 945 |
| 2007-07-23 | 3,900 | 3,900 | 3,850 | 3,850 | 200 | 962.50 |
| 2007-07-20 | 3,900 | 3,900 | 3,890 | 3,900 | 1,400 | 975 |
| 2007-07-19 | 3,940 | 3,940 | 3,940 | 3,940 | 200 | 985 |
| 2007-07-18 | 4,010 | 4,010 | 3,940 | 3,940 | 1,500 | 985 |
| 2007-07-17 | 4,130 | 4,130 | 4,080 | 4,080 | 6,400 | 1,020 |
| 2007-07-13 | 4,110 | 4,110 | 4,050 | 4,050 | 3,700 | 1,012.50 |
| 2007-07-12 | 4,130 | 4,140 | 3,970 | 4,010 | 2,600 | 1,002.50 |
| 2007-07-11 | 4,060 | 4,100 | 4,060 | 4,090 | 1,400 | 1,022.50 |
| 2007-07-10 | 4,190 | 4,200 | 4,130 | 4,130 | 1,900 | 1,032.50 |
| 2007-07-09 | 4,150 | 4,150 | 4,090 | 4,090 | 3,400 | 1,022.50 |
| 2007-07-06 | 3,940 | 3,940 | 3,870 | 3,890 | 1,600 | 972.50 |
| 2007-07-05 | 3,980 | 3,980 | 3,880 | 3,950 | 4,400 | 987.50 |
| 2007-07-04 | 4,090 | 4,090 | 3,980 | 3,980 | 1,900 | 995 |
| 2007-07-03 | 4,200 | 4,200 | 4,110 | 4,120 | 4,000 | 1,030 |
| 2007-07-02 | 4,170 | 4,210 | 4,170 | 4,200 | 500 | 1,050 |
| 2007-06-29 | 4,080 | 4,250 | 4,080 | 4,240 | 1,700 | 1,060 |
| 2007-06-28 | 4,030 | 4,070 | 4,020 | 4,070 | 1,500 | 1,017.50 |
| 2007-06-27 | 4,010 | 4,030 | 3,990 | 4,010 | 2,600 | 1,002.50 |
| 2007-06-26 | 4,060 | 4,060 | 4,010 | 4,010 | 700 | 1,002.50 |
| 2007-06-25 | 4,000 | 4,060 | 3,940 | 4,060 | 1,900 | 1,015 |
| 2007-06-22 | 4,010 | 4,010 | 4,010 | 4,010 | 200 | 1,002.50 |
| 2007-06-21 | 3,970 | 4,010 | 3,970 | 4,010 | 2,100 | 1,002.50 |
| 2007-06-20 | 3,990 | 4,000 | 3,990 | 3,990 | 2,200 | 997.50 |
| 2007-06-19 | 4,000 | 4,000 | 3,990 | 3,990 | 600 | 997.50 |
| 2007-06-18 | 4,000 | 4,020 | 4,000 | 4,020 | 1,500 | 1,005 |
| 2007-06-15 | 3,990 | 3,990 | 3,960 | 3,970 | 3,700 | 992.50 |
| 2007-06-14 | 3,950 | 3,950 | 3,910 | 3,910 | 200 | 977.50 |
| 2007-06-13 | 3,800 | 3,930 | 3,800 | 3,920 | 2,500 | 980 |
| 2007-06-12 | 3,780 | 3,780 | 3,780 | 3,780 | 500 | 945 |
| 2007-06-11 | 3,810 | 3,810 | 3,800 | 3,810 | 500 | 952.50 |
| 2007-06-08 | 3,850 | 3,850 | 3,750 | 3,770 | 16,000 | 942.50 |
| 2007-06-07 | 3,760 | 3,820 | 3,760 | 3,810 | 5,300 | 952.50 |
| 2007-06-06 | 3,760 | 3,830 | 3,740 | 3,760 | 2,700 | 940 |
| 2007-06-05 | 3,710 | 3,720 | 3,690 | 3,720 | 1,800 | 930 |
| 2007-06-04 | 3,730 | 3,760 | 3,630 | 3,670 | 4,200 | 917.50 |
| 2007-06-01 | 3,510 | 3,540 | 3,510 | 3,530 | 600 | 882.50 |
| 2007-05-31 | 3,500 | 3,510 | 3,500 | 3,510 | 500 | 877.50 |
| 2007-05-30 | 3,480 | 3,480 | 3,460 | 3,460 | 800 | 865 |
| 2007-05-29 | 3,410 | 3,460 | 3,410 | 3,450 | 800 | 862.50 |
| 2007-05-28 | 3,410 | 3,430 | 3,380 | 3,380 | 4,800 | 845 |
| 2007-05-25 | 3,430 | 3,430 | 3,380 | 3,410 | 1,600 | 852.50 |
| 2007-05-24 | 3,450 | 3,480 | 3,440 | 3,460 | 1,500 | 865 |
| 2007-05-23 | 3,460 | 3,460 | 3,400 | 3,430 | 2,400 | 857.50 |
| 2007-05-22 | 3,440 | 3,440 | 3,410 | 3,440 | 3,500 | 860 |
| 2007-05-21 | 3,580 | 3,580 | 3,490 | 3,490 | 800 | 872.50 |
| 2007-05-18 | 3,610 | 3,610 | 3,580 | 3,580 | 1,200 | 895 |
| 2007-05-17 | 3,700 | 3,700 | 3,610 | 3,620 | 1,000 | 905 |
| 2007-05-16 | 3,720 | 3,720 | 3,630 | 3,630 | 300 | 907.50 |
| 2007-05-15 | 3,700 | 3,710 | 3,680 | 3,710 | 1,600 | 927.50 |
| 2007-05-14 | 3,960 | 3,960 | 3,700 | 3,700 | 5,000 | 925 |
| 2007-05-11 | 3,920 | 3,970 | 3,910 | 3,960 | 1,200 | 990 |
| 2007-05-10 | 3,990 | 4,020 | 3,990 | 3,990 | 1,000 | 997.50 |
| 2007-05-09 | 3,950 | 3,980 | 3,950 | 3,980 | 400 | 995 |
| 2007-05-08 | 3,890 | 3,960 | 3,860 | 3,960 | 2,400 | 990 |
| 2007-05-07 | 3,890 | 3,930 | 3,890 | 3,890 | 800 | 972.50 |
| 2007-05-02 | 3,830 | 3,920 | 3,770 | 3,840 | 7,600 | 960 |
| 2007-05-01 | 3,790 | 3,790 | 3,730 | 3,750 | 2,100 | 937.50 |
| 2007-04-27 | 3,630 | 3,750 | 3,630 | 3,700 | 2,300 | 925 |
| 2007-04-26 | 3,730 | 3,730 | 3,600 | 3,610 | 2,900 | 902.50 |
| 2007-04-25 | 3,710 | 3,710 | 3,570 | 3,640 | 1,800 | 910 |
| 2007-04-24 | 3,770 | 3,770 | 3,710 | 3,710 | 1,500 | 927.50 |
| 2007-04-23 | 3,920 | 3,920 | 3,740 | 3,750 | 2,200 | 937.50 |
| 2007-04-20 | 3,810 | 3,810 | 3,800 | 3,810 | 600 | 952.50 |
| 2007-04-19 | 3,950 | 3,950 | 3,790 | 3,850 | 4,800 | 962.50 |
| 2007-04-18 | 3,990 | 4,000 | 3,950 | 3,990 | 1,200 | 997.50 |
| 2007-04-17 | 4,050 | 4,050 | 3,870 | 3,890 | 2,900 | 972.50 |
| 2007-04-16 | 4,050 | 4,050 | 4,010 | 4,010 | 700 | 1,002.50 |
| 2007-04-13 | 4,070 | 4,080 | 3,980 | 3,980 | 4,400 | 995 |
| 2007-04-12 | 4,090 | 4,090 | 4,070 | 4,070 | 500 | 1,017.50 |
| 2007-04-11 | 4,190 | 4,240 | 4,180 | 4,180 | 500 | 1,045 |
| 2007-04-10 | 4,180 | 4,190 | 4,180 | 4,190 | 200 | 1,047.50 |
| 2007-04-09 | 4,200 | 4,200 | 4,130 | 4,140 | 1,100 | 1,035 |
| 2007-04-06 | 4,150 | 4,150 | 4,150 | 4,150 | 400 | 1,037.50 |
| 2007-04-05 | 4,080 | 4,170 | 4,070 | 4,120 | 900 | 1,030 |
| 2007-04-04 | 4,020 | 4,080 | 4,020 | 4,060 | 800 | 1,015 |
| 2007-04-03 | 4,000 | 4,000 | 3,990 | 3,990 | 400 | 997.50 |
| 2007-04-02 | 4,080 | 4,080 | 4,000 | 4,000 | 800 | 1,000 |
| 2007-03-30 | 4,100 | 4,100 | 4,080 | 4,080 | 700 | 1,020 |
| 2007-03-29 | 4,090 | 4,140 | 4,090 | 4,140 | 300 | 1,035 |
| 2007-03-28 | 4,240 | 4,240 | 4,110 | 4,110 | 900 | 1,027.50 |
| 2007-03-27 | 4,270 | 4,270 | 4,210 | 4,240 | 400 | 1,060 |
| 2007-03-26 | 4,220 | 4,250 | 4,200 | 4,250 | 3,200 | 1,062.50 |
| 2007-03-23 | 4,190 | 4,210 | 4,190 | 4,210 | 200 | 1,052.50 |
| 2007-03-22 | 4,210 | 4,230 | 4,180 | 4,230 | 600 | 1,057.50 |
| 2007-03-20 | 4,090 | 4,100 | 4,060 | 4,060 | 600 | 1,015 |
| 2007-03-19 | 4,080 | 4,090 | 4,050 | 4,050 | 1,100 | 1,012.50 |
| 2007-03-16 | 4,090 | 4,090 | 4,090 | 4,090 | 1,400 | 1,022.50 |
| 2007-03-15 | 4,000 | 4,050 | 4,000 | 4,030 | 2,100 | 1,007.50 |
| 2007-03-14 | 4,000 | 4,000 | 3,960 | 3,960 | 1,200 | 990 |
| 2007-03-13 | 4,130 | 4,130 | 4,030 | 4,030 | 4,600 | 1,007.50 |
| 2007-03-12 | 4,080 | 4,130 | 4,080 | 4,130 | 200 | 1,032.50 |
| 2007-03-09 | 4,070 | 4,120 | 4,070 | 4,080 | 11,400 | 1,020 |
| 2007-03-08 | 4,060 | 4,120 | 4,060 | 4,120 | 700 | 1,030 |
| 2007-03-07 | 4,090 | 4,140 | 4,060 | 4,120 | 1,100 | 1,030 |
| 2007-03-06 | 3,990 | 4,120 | 3,990 | 4,080 | 1,500 | 1,020 |
| 2007-03-05 | 4,190 | 4,190 | 3,950 | 4,010 | 2,500 | 1,002.50 |
| 2007-03-02 | 4,250 | 4,250 | 4,200 | 4,200 | 500 | 1,050 |
| 2007-03-01 | 4,250 | 4,310 | 4,200 | 4,260 | 2,500 | 1,065 |
| 2007-02-28 | 4,110 | 4,270 | 4,020 | 4,250 | 3,700 | 1,062.50 |
| 2007-02-27 | 4,370 | 4,370 | 4,300 | 4,300 | 2,600 | 1,075 |
| 2007-02-26 | 4,390 | 4,400 | 4,370 | 4,370 | 1,700 | 1,092.50 |
| 2007-02-23 | 4,450 | 4,540 | 4,340 | 4,390 | 5,400 | 1,097.50 |
| 2007-02-22 | 4,410 | 4,410 | 4,350 | 4,350 | 700 | 1,087.50 |
| 2007-02-21 | 4,310 | 4,370 | 4,310 | 4,360 | 800 | 1,090 |
| 2007-02-20 | 4,350 | 4,360 | 4,350 | 4,360 | 200 | 1,090 |
| 2007-02-19 | 4,440 | 4,440 | 4,350 | 4,360 | 500 | 1,090 |
| 2007-02-16 | 4,310 | 4,340 | 4,310 | 4,340 | 500 | 1,085 |
| 2007-02-15 | 4,320 | 4,320 | 4,230 | 4,260 | 2,800 | 1,065 |
| 2007-02-14 | 4,360 | 4,370 | 4,280 | 4,280 | 2,000 | 1,070 |
| 2007-02-13 | 4,400 | 4,400 | 4,350 | 4,360 | 4,000 | 1,090 |
| 2007-02-09 | 4,380 | 4,400 | 4,380 | 4,400 | 3,900 | 1,100 |
| 2007-02-08 | 4,380 | 4,400 | 4,340 | 4,370 | 800 | 1,092.50 |
| 2007-02-07 | 4,450 | 4,450 | 4,330 | 4,330 | 2,100 | 1,082.50 |
| 2007-02-06 | 4,470 | 4,530 | 4,450 | 4,500 | 1,400 | 1,125 |
| 2007-02-05 | 4,680 | 4,680 | 4,630 | 4,630 | 400 | 1,157.50 |
| 2007-02-02 | 4,540 | 4,620 | 4,540 | 4,580 | 1,500 | 1,145 |
| 2007-02-01 | 4,590 | 4,590 | 4,590 | 4,590 | 1,000 | 1,147.50 |
| 2007-01-31 | 4,590 | 4,600 | 4,510 | 4,510 | 500 | 1,127.50 |
| 2007-01-30 | 4,630 | 4,630 | 4,630 | 4,630 | 200 | 1,157.50 |
| 2007-01-29 | 4,630 | 4,660 | 4,600 | 4,610 | 4,400 | 1,152.50 |
| 2007-01-26 | 4,620 | 4,630 | 4,620 | 4,630 | 500 | 1,157.50 |
| 2007-01-25 | 4,660 | 4,680 | 4,620 | 4,620 | 600 | 1,155 |
| 2007-01-24 | 4,810 | 4,810 | 4,680 | 4,700 | 4,700 | 1,175 |
| 2007-01-23 | 4,760 | 4,820 | 4,760 | 4,820 | 900 | 1,205 |
| 2007-01-22 | 4,760 | 4,810 | 4,760 | 4,810 | 1,900 | 1,202.50 |
| 2007-01-19 | 4,810 | 4,810 | 4,760 | 4,760 | 1,000 | 1,190 |
| 2007-01-18 | 4,740 | 4,810 | 4,720 | 4,780 | 1,200 | 1,195 |
| 2007-01-17 | 4,530 | 4,810 | 4,530 | 4,740 | 2,600 | 1,185 |
| 2007-01-16 | 4,600 | 4,630 | 4,580 | 4,630 | 4,000 | 1,157.50 |
| 2007-01-15 | 4,500 | 4,590 | 4,500 | 4,590 | 3,500 | 1,147.50 |
| 2007-01-12 | 4,430 | 4,500 | 4,420 | 4,500 | 1,000 | 1,125 |
| 2007-01-11 | 4,420 | 4,420 | 4,420 | 4,420 | 200 | 1,105 |
| 2007-01-10 | 4,500 | 4,500 | 4,430 | 4,450 | 1,400 | 1,112.50 |
| 2007-01-09 | 4,470 | 4,520 | 4,470 | 4,490 | 700 | 1,122.50 |
| 2007-01-05 | 4,550 | 4,550 | 4,440 | 4,470 | 900 | 1,117.50 |
| 2007-01-04 | 4,530 | 4,550 | 4,530 | 4,550 | 700 | 1,137.50 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株
