7949 小松ウオール工業(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 | 1,520 | 1,531 | 1,511 | 1,523 | 4,400 | 1,523 |
| 2007-12-27 | 1,528 | 1,536 | 1,520 | 1,520 | 7,900 | 1,520 |
| 2007-12-26 | 1,537 | 1,554 | 1,531 | 1,532 | 15,800 | 1,532 |
| 2007-12-25 | 1,534 | 1,558 | 1,528 | 1,536 | 9,200 | 1,536 |
| 2007-12-21 | 1,531 | 1,535 | 1,512 | 1,528 | 15,200 | 1,528 |
| 2007-12-20 | 1,551 | 1,580 | 1,534 | 1,535 | 12,400 | 1,535 |
| 2007-12-19 | 1,581 | 1,582 | 1,566 | 1,568 | 7,200 | 1,568 |
| 2007-12-18 | 1,588 | 1,589 | 1,570 | 1,582 | 9,500 | 1,582 |
| 2007-12-17 | 1,601 | 1,612 | 1,585 | 1,594 | 11,100 | 1,594 |
| 2007-12-14 | 1,615 | 1,668 | 1,612 | 1,612 | 23,300 | 1,612 |
| 2007-12-13 | 1,660 | 1,680 | 1,631 | 1,645 | 11,600 | 1,645 |
| 2007-12-12 | 1,615 | 1,677 | 1,613 | 1,675 | 16,300 | 1,675 |
| 2007-12-11 | 1,679 | 1,688 | 1,674 | 1,674 | 19,000 | 1,674 |
| 2007-12-10 | 1,635 | 1,655 | 1,634 | 1,651 | 15,500 | 1,651 |
| 2007-12-07 | 1,622 | 1,640 | 1,622 | 1,635 | 13,200 | 1,635 |
| 2007-12-06 | 1,599 | 1,636 | 1,594 | 1,620 | 22,500 | 1,620 |
| 2007-12-05 | 1,547 | 1,585 | 1,547 | 1,576 | 16,000 | 1,576 |
| 2007-12-04 | 1,532 | 1,545 | 1,532 | 1,536 | 16,500 | 1,536 |
| 2007-12-03 | 1,516 | 1,530 | 1,516 | 1,527 | 6,900 | 1,527 |
| 2007-11-30 | 1,484 | 1,503 | 1,484 | 1,502 | 19,100 | 1,502 |
| 2007-11-29 | 1,489 | 1,509 | 1,467 | 1,480 | 18,700 | 1,480 |
| 2007-11-28 | 1,479 | 1,480 | 1,466 | 1,472 | 7,900 | 1,472 |
| 2007-11-27 | 1,442 | 1,464 | 1,423 | 1,461 | 8,800 | 1,461 |
| 2007-11-26 | 1,440 | 1,454 | 1,439 | 1,442 | 14,000 | 1,442 |
| 2007-11-22 | 1,416 | 1,460 | 1,416 | 1,438 | 8,700 | 1,438 |
| 2007-11-21 | 1,446 | 1,446 | 1,420 | 1,420 | 14,300 | 1,420 |
| 2007-11-20 | 1,433 | 1,449 | 1,412 | 1,430 | 35,600 | 1,430 |
| 2007-11-19 | 1,540 | 1,550 | 1,483 | 1,493 | 17,200 | 1,493 |
| 2007-11-16 | 1,554 | 1,554 | 1,532 | 1,546 | 18,100 | 1,546 |
| 2007-11-15 | 1,552 | 1,554 | 1,548 | 1,554 | 17,000 | 1,554 |
| 2007-11-14 | 1,551 | 1,554 | 1,549 | 1,553 | 19,100 | 1,553 |
| 2007-11-13 | 1,560 | 1,561 | 1,542 | 1,544 | 16,200 | 1,544 |
| 2007-11-12 | 1,597 | 1,597 | 1,571 | 1,577 | 16,500 | 1,577 |
| 2007-11-09 | 1,630 | 1,630 | 1,617 | 1,618 | 9,400 | 1,618 |
| 2007-11-08 | 1,651 | 1,655 | 1,614 | 1,637 | 17,900 | 1,637 |
| 2007-11-07 | 1,687 | 1,687 | 1,664 | 1,665 | 4,400 | 1,665 |
| 2007-11-06 | 1,678 | 1,687 | 1,678 | 1,686 | 4,800 | 1,686 |
| 2007-11-05 | 1,699 | 1,699 | 1,678 | 1,678 | 5,200 | 1,678 |
| 2007-11-02 | 1,689 | 1,700 | 1,680 | 1,690 | 4,700 | 1,690 |
| 2007-11-01 | 1,700 | 1,712 | 1,700 | 1,706 | 4,100 | 1,706 |
| 2007-10-31 | 1,676 | 1,702 | 1,676 | 1,702 | 5,000 | 1,702 |
| 2007-10-30 | 1,684 | 1,695 | 1,672 | 1,692 | 7,700 | 1,692 |
| 2007-10-29 | 1,665 | 1,679 | 1,663 | 1,679 | 7,300 | 1,679 |
| 2007-10-26 | 1,663 | 1,665 | 1,655 | 1,663 | 7,600 | 1,663 |
| 2007-10-25 | 1,670 | 1,677 | 1,661 | 1,661 | 8,800 | 1,661 |
| 2007-10-24 | 1,676 | 1,676 | 1,658 | 1,676 | 13,600 | 1,676 |
| 2007-10-23 | 1,671 | 1,678 | 1,660 | 1,672 | 5,200 | 1,672 |
| 2007-10-22 | 1,678 | 1,678 | 1,660 | 1,671 | 12,000 | 1,671 |
| 2007-10-19 | 1,690 | 1,694 | 1,686 | 1,688 | 9,400 | 1,688 |
| 2007-10-18 | 1,691 | 1,705 | 1,691 | 1,695 | 5,500 | 1,695 |
| 2007-10-17 | 1,700 | 1,700 | 1,690 | 1,690 | 9,000 | 1,690 |
| 2007-10-16 | 1,721 | 1,728 | 1,707 | 1,710 | 8,800 | 1,710 |
| 2007-10-15 | 1,739 | 1,740 | 1,721 | 1,726 | 8,600 | 1,726 |
| 2007-10-12 | 1,713 | 1,733 | 1,713 | 1,720 | 10,000 | 1,720 |
| 2007-10-11 | 1,703 | 1,723 | 1,702 | 1,721 | 21,300 | 1,721 |
| 2007-10-10 | 1,698 | 1,711 | 1,697 | 1,707 | 12,500 | 1,707 |
| 2007-10-09 | 1,686 | 1,700 | 1,686 | 1,698 | 15,900 | 1,698 |
| 2007-10-05 | 1,686 | 1,689 | 1,685 | 1,686 | 14,400 | 1,686 |
| 2007-10-04 | 1,689 | 1,689 | 1,681 | 1,683 | 4,900 | 1,683 |
| 2007-10-03 | 1,685 | 1,693 | 1,680 | 1,693 | 13,400 | 1,693 |
| 2007-10-02 | 1,690 | 1,693 | 1,675 | 1,689 | 9,300 | 1,689 |
| 2007-10-01 | 1,692 | 1,699 | 1,661 | 1,675 | 11,900 | 1,675 |
| 2007-09-28 | 1,699 | 1,699 | 1,685 | 1,690 | 6,500 | 1,690 |
| 2007-09-27 | 1,679 | 1,698 | 1,679 | 1,698 | 13,400 | 1,698 |
| 2007-09-26 | 1,690 | 1,690 | 1,670 | 1,681 | 10,500 | 1,681 |
| 2007-09-25 | 1,678 | 1,690 | 1,672 | 1,690 | 14,800 | 1,690 |
| 2007-09-21 | 1,713 | 1,720 | 1,705 | 1,720 | 25,800 | 1,720 |
| 2007-09-20 | 1,713 | 1,722 | 1,707 | 1,722 | 8,100 | 1,722 |
| 2007-09-19 | 1,705 | 1,724 | 1,702 | 1,710 | 10,200 | 1,710 |
| 2007-09-18 | 1,702 | 1,709 | 1,695 | 1,695 | 8,500 | 1,695 |
| 2007-09-14 | 1,745 | 1,745 | 1,685 | 1,718 | 19,500 | 1,718 |
| 2007-09-13 | 1,739 | 1,745 | 1,720 | 1,729 | 8,800 | 1,729 |
| 2007-09-12 | 1,743 | 1,770 | 1,733 | 1,738 | 18,100 | 1,738 |
| 2007-09-11 | 1,739 | 1,739 | 1,721 | 1,730 | 16,500 | 1,730 |
| 2007-09-10 | 1,719 | 1,736 | 1,716 | 1,735 | 7,300 | 1,735 |
| 2007-09-07 | 1,716 | 1,744 | 1,711 | 1,723 | 5,900 | 1,723 |
| 2007-09-06 | 1,721 | 1,726 | 1,712 | 1,721 | 5,800 | 1,721 |
| 2007-09-05 | 1,750 | 1,759 | 1,729 | 1,731 | 9,600 | 1,731 |
| 2007-09-04 | 1,745 | 1,758 | 1,740 | 1,758 | 9,300 | 1,758 |
| 2007-09-03 | 1,736 | 1,750 | 1,735 | 1,745 | 5,400 | 1,745 |
| 2007-08-31 | 1,690 | 1,729 | 1,689 | 1,729 | 12,500 | 1,729 |
| 2007-08-30 | 1,700 | 1,703 | 1,682 | 1,691 | 6,100 | 1,691 |
| 2007-08-29 | 1,698 | 1,698 | 1,672 | 1,678 | 15,100 | 1,678 |
| 2007-08-28 | 1,707 | 1,716 | 1,690 | 1,701 | 12,000 | 1,701 |
| 2007-08-27 | 1,701 | 1,733 | 1,701 | 1,706 | 6,200 | 1,706 |
| 2007-08-24 | 1,698 | 1,707 | 1,695 | 1,697 | 12,300 | 1,697 |
| 2007-08-23 | 1,688 | 1,703 | 1,684 | 1,697 | 8,300 | 1,697 |
| 2007-08-22 | 1,682 | 1,687 | 1,678 | 1,685 | 6,100 | 1,685 |
| 2007-08-21 | 1,661 | 1,682 | 1,661 | 1,680 | 8,100 | 1,680 |
| 2007-08-20 | 1,660 | 1,696 | 1,660 | 1,667 | 15,900 | 1,667 |
| 2007-08-17 | 1,723 | 1,723 | 1,661 | 1,667 | 21,400 | 1,667 |
| 2007-08-16 | 1,731 | 1,735 | 1,705 | 1,725 | 15,400 | 1,725 |
| 2007-08-15 | 1,755 | 1,758 | 1,738 | 1,738 | 12,500 | 1,738 |
| 2007-08-14 | 1,768 | 1,772 | 1,752 | 1,757 | 9,200 | 1,757 |
| 2007-08-13 | 1,759 | 1,790 | 1,738 | 1,767 | 13,900 | 1,767 |
| 2007-08-10 | 1,750 | 1,758 | 1,728 | 1,733 | 31,800 | 1,733 |
| 2007-08-09 | 1,772 | 1,775 | 1,751 | 1,755 | 20,300 | 1,755 |
| 2007-08-08 | 1,776 | 1,785 | 1,758 | 1,766 | 25,600 | 1,766 |
| 2007-08-07 | 1,781 | 1,796 | 1,775 | 1,777 | 12,300 | 1,777 |
| 2007-08-06 | 1,776 | 1,779 | 1,771 | 1,777 | 10,800 | 1,777 |
| 2007-08-03 | 1,789 | 1,789 | 1,771 | 1,774 | 11,700 | 1,774 |
| 2007-08-02 | 1,767 | 1,780 | 1,766 | 1,780 | 15,700 | 1,780 |
| 2007-08-01 | 1,761 | 1,769 | 1,761 | 1,766 | 8,500 | 1,766 |
| 2007-07-31 | 1,760 | 1,769 | 1,758 | 1,758 | 30,300 | 1,758 |
| 2007-07-30 | 1,770 | 1,770 | 1,757 | 1,759 | 26,400 | 1,759 |
| 2007-07-27 | 1,780 | 1,789 | 1,770 | 1,776 | 18,200 | 1,776 |
| 2007-07-26 | 1,791 | 1,796 | 1,782 | 1,783 | 15,300 | 1,783 |
| 2007-07-25 | 1,801 | 1,802 | 1,792 | 1,795 | 25,400 | 1,795 |
| 2007-07-24 | 1,805 | 1,818 | 1,805 | 1,817 | 13,500 | 1,817 |
| 2007-07-23 | 1,818 | 1,820 | 1,801 | 1,806 | 18,900 | 1,806 |
| 2007-07-20 | 1,820 | 1,825 | 1,817 | 1,817 | 18,500 | 1,817 |
| 2007-07-19 | 1,818 | 1,834 | 1,810 | 1,819 | 24,900 | 1,819 |
| 2007-07-18 | 1,822 | 1,829 | 1,815 | 1,817 | 19,200 | 1,817 |
| 2007-07-17 | 1,835 | 1,841 | 1,828 | 1,833 | 19,900 | 1,833 |
| 2007-07-13 | 1,842 | 1,859 | 1,841 | 1,844 | 31,200 | 1,844 |
| 2007-07-12 | 1,816 | 1,848 | 1,815 | 1,841 | 51,300 | 1,841 |
| 2007-07-11 | 1,885 | 1,885 | 1,875 | 1,876 | 20,500 | 1,876 |
| 2007-07-10 | 1,871 | 1,881 | 1,870 | 1,881 | 8,000 | 1,881 |
| 2007-07-09 | 1,877 | 1,879 | 1,875 | 1,878 | 5,700 | 1,878 |
| 2007-07-06 | 1,884 | 1,884 | 1,865 | 1,879 | 10,100 | 1,879 |
| 2007-07-05 | 1,884 | 1,887 | 1,879 | 1,882 | 19,500 | 1,882 |
| 2007-07-04 | 1,867 | 1,880 | 1,866 | 1,875 | 15,600 | 1,875 |
| 2007-07-03 | 1,858 | 1,869 | 1,852 | 1,861 | 43,800 | 1,861 |
| 2007-07-02 | 1,860 | 1,861 | 1,854 | 1,857 | 23,900 | 1,857 |
| 2007-06-29 | 1,857 | 1,862 | 1,854 | 1,857 | 24,000 | 1,857 |
| 2007-06-28 | 1,858 | 1,861 | 1,851 | 1,858 | 19,700 | 1,858 |
| 2007-06-27 | 1,868 | 1,869 | 1,854 | 1,858 | 16,400 | 1,858 |
| 2007-06-26 | 1,877 | 1,877 | 1,865 | 1,870 | 6,300 | 1,870 |
| 2007-06-25 | 1,890 | 1,890 | 1,875 | 1,877 | 10,300 | 1,877 |
| 2007-06-22 | 1,889 | 1,890 | 1,882 | 1,890 | 9,300 | 1,890 |
| 2007-06-21 | 1,899 | 1,899 | 1,886 | 1,890 | 11,800 | 1,890 |
| 2007-06-20 | 1,907 | 1,913 | 1,898 | 1,898 | 7,100 | 1,898 |
| 2007-06-19 | 1,915 | 1,920 | 1,904 | 1,906 | 9,100 | 1,906 |
| 2007-06-18 | 1,921 | 1,928 | 1,910 | 1,919 | 20,700 | 1,919 |
| 2007-06-15 | 1,930 | 1,935 | 1,918 | 1,930 | 34,900 | 1,930 |
| 2007-06-14 | 1,926 | 1,930 | 1,920 | 1,925 | 8,700 | 1,925 |
| 2007-06-13 | 1,925 | 1,926 | 1,920 | 1,926 | 9,800 | 1,926 |
| 2007-06-12 | 1,922 | 1,930 | 1,920 | 1,920 | 14,800 | 1,920 |
| 2007-06-11 | 1,899 | 1,924 | 1,895 | 1,921 | 42,800 | 1,921 |
| 2007-06-08 | 1,898 | 1,900 | 1,870 | 1,897 | 31,400 | 1,897 |
| 2007-06-07 | 1,878 | 1,899 | 1,876 | 1,892 | 12,700 | 1,892 |
| 2007-06-06 | 1,882 | 1,891 | 1,871 | 1,883 | 14,500 | 1,883 |
| 2007-06-05 | 1,884 | 1,885 | 1,875 | 1,881 | 8,400 | 1,881 |
| 2007-06-04 | 1,862 | 1,881 | 1,862 | 1,875 | 9,100 | 1,875 |
| 2007-06-01 | 1,879 | 1,890 | 1,851 | 1,853 | 25,300 | 1,853 |
| 2007-05-31 | 1,856 | 1,865 | 1,855 | 1,863 | 7,500 | 1,863 |
| 2007-05-30 | 1,854 | 1,863 | 1,850 | 1,851 | 7,200 | 1,851 |
| 2007-05-29 | 1,854 | 1,854 | 1,838 | 1,844 | 13,600 | 1,844 |
| 2007-05-28 | 1,860 | 1,860 | 1,841 | 1,842 | 6,500 | 1,842 |
| 2007-05-25 | 1,854 | 1,855 | 1,828 | 1,834 | 13,400 | 1,834 |
| 2007-05-24 | 1,856 | 1,866 | 1,852 | 1,854 | 9,300 | 1,854 |
| 2007-05-23 | 1,849 | 1,860 | 1,846 | 1,855 | 11,200 | 1,855 |
| 2007-05-22 | 1,824 | 1,831 | 1,823 | 1,830 | 19,100 | 1,830 |
| 2007-05-21 | 1,863 | 1,866 | 1,821 | 1,821 | 14,600 | 1,821 |
| 2007-05-18 | 1,879 | 1,881 | 1,860 | 1,863 | 11,200 | 1,863 |
| 2007-05-17 | 1,879 | 1,891 | 1,876 | 1,879 | 16,400 | 1,879 |
| 2007-05-16 | 1,905 | 1,907 | 1,873 | 1,879 | 18,100 | 1,879 |
| 2007-05-15 | 1,917 | 1,929 | 1,902 | 1,905 | 11,000 | 1,905 |
| 2007-05-14 | 1,930 | 1,930 | 1,912 | 1,916 | 13,400 | 1,916 |
| 2007-05-11 | 1,952 | 1,952 | 1,925 | 1,925 | 16,500 | 1,925 |
| 2007-05-10 | 1,951 | 1,955 | 1,949 | 1,952 | 7,700 | 1,952 |
| 2007-05-09 | 1,952 | 1,957 | 1,950 | 1,956 | 9,700 | 1,956 |
| 2007-05-08 | 1,966 | 1,966 | 1,943 | 1,952 | 13,700 | 1,952 |
| 2007-05-07 | 1,940 | 1,959 | 1,936 | 1,959 | 10,500 | 1,959 |
| 2007-05-02 | 1,957 | 1,957 | 1,938 | 1,939 | 14,600 | 1,939 |
| 2007-05-01 | 1,995 | 1,995 | 1,957 | 1,957 | 10,300 | 1,957 |
| 2007-04-27 | 1,975 | 1,991 | 1,975 | 1,975 | 10,900 | 1,975 |
| 2007-04-26 | 1,949 | 2,000 | 1,949 | 1,991 | 27,800 | 1,991 |
| 2007-04-25 | 1,939 | 1,945 | 1,932 | 1,942 | 8,500 | 1,942 |
| 2007-04-24 | 1,921 | 1,947 | 1,921 | 1,940 | 9,900 | 1,940 |
| 2007-04-23 | 1,935 | 1,940 | 1,923 | 1,923 | 7,600 | 1,923 |
| 2007-04-20 | 1,948 | 1,949 | 1,943 | 1,943 | 7,700 | 1,943 |
| 2007-04-19 | 1,943 | 1,952 | 1,930 | 1,949 | 34,500 | 1,949 |
| 2007-04-18 | 1,928 | 1,948 | 1,928 | 1,943 | 11,200 | 1,943 |
| 2007-04-17 | 1,922 | 1,937 | 1,922 | 1,927 | 14,900 | 1,927 |
| 2007-04-16 | 1,901 | 1,941 | 1,900 | 1,926 | 19,700 | 1,926 |
| 2007-04-13 | 1,916 | 1,928 | 1,913 | 1,913 | 10,100 | 1,913 |
| 2007-04-12 | 1,920 | 1,921 | 1,901 | 1,914 | 15,800 | 1,914 |
| 2007-04-11 | 1,940 | 1,945 | 1,923 | 1,923 | 20,900 | 1,923 |
| 2007-04-10 | 1,949 | 1,951 | 1,928 | 1,937 | 52,200 | 1,937 |
| 2007-04-09 | 1,990 | 2,015 | 1,990 | 2,010 | 22,800 | 2,010 |
| 2007-04-06 | 1,999 | 2,000 | 1,981 | 1,991 | 5,600 | 1,991 |
| 2007-04-05 | 2,000 | 2,005 | 1,990 | 1,999 | 9,900 | 1,999 |
| 2007-04-04 | 1,970 | 2,005 | 1,970 | 2,005 | 20,300 | 2,005 |
| 2007-04-03 | 1,971 | 1,986 | 1,962 | 1,969 | 9,300 | 1,969 |
| 2007-04-02 | 1,978 | 1,993 | 1,970 | 1,970 | 21,300 | 1,970 |
| 2007-03-30 | 1,980 | 1,984 | 1,957 | 1,963 | 12,000 | 1,963 |
| 2007-03-29 | 1,931 | 1,979 | 1,921 | 1,974 | 21,000 | 1,974 |
| 2007-03-28 | 1,978 | 1,979 | 1,946 | 1,950 | 10,000 | 1,950 |
| 2007-03-27 | 1,992 | 1,995 | 1,977 | 1,978 | 18,200 | 1,978 |
| 2007-03-26 | 2,010 | 2,025 | 2,005 | 2,025 | 52,400 | 2,025 |
| 2007-03-23 | 1,999 | 2,010 | 1,997 | 2,005 | 20,400 | 2,005 |
| 2007-03-22 | 1,996 | 2,015 | 1,992 | 1,996 | 16,900 | 1,996 |
| 2007-03-20 | 1,997 | 2,000 | 1,960 | 1,976 | 39,700 | 1,976 |
| 2007-03-19 | 2,000 | 2,005 | 1,993 | 1,997 | 11,400 | 1,997 |
| 2007-03-16 | 2,010 | 2,010 | 1,991 | 1,991 | 8,900 | 1,991 |
| 2007-03-15 | 1,990 | 2,005 | 1,990 | 2,000 | 5,000 | 2,000 |
| 2007-03-14 | 1,999 | 2,010 | 1,980 | 1,991 | 22,100 | 1,991 |
| 2007-03-13 | 2,040 | 2,045 | 2,020 | 2,025 | 11,900 | 2,025 |
| 2007-03-12 | 2,025 | 2,040 | 2,020 | 2,020 | 14,100 | 2,020 |
| 2007-03-09 | 1,997 | 2,020 | 1,993 | 2,020 | 24,900 | 2,020 |
| 2007-03-08 | 1,968 | 1,999 | 1,964 | 1,998 | 18,900 | 1,998 |
| 2007-03-07 | 1,965 | 1,975 | 1,959 | 1,962 | 19,200 | 1,962 |
| 2007-03-06 | 1,914 | 1,967 | 1,914 | 1,959 | 29,800 | 1,959 |
| 2007-03-05 | 1,964 | 1,964 | 1,940 | 1,944 | 27,700 | 1,944 |
| 2007-03-02 | 1,986 | 1,988 | 1,970 | 1,971 | 22,300 | 1,971 |
| 2007-03-01 | 1,998 | 1,999 | 1,982 | 1,989 | 21,400 | 1,989 |
| 2007-02-28 | 1,885 | 1,993 | 1,880 | 1,973 | 67,900 | 1,973 |
| 2007-02-27 | 2,065 | 2,080 | 2,050 | 2,055 | 11,700 | 2,055 |
| 2007-02-26 | 2,080 | 2,080 | 2,060 | 2,070 | 11,900 | 2,070 |
| 2007-02-23 | 2,045 | 2,080 | 2,045 | 2,075 | 19,500 | 2,075 |
| 2007-02-22 | 2,075 | 2,075 | 2,050 | 2,065 | 19,900 | 2,065 |
| 2007-02-21 | 1,995 | 2,080 | 1,995 | 2,080 | 73,100 | 2,080 |
| 2007-02-20 | 1,993 | 1,997 | 1,990 | 1,990 | 13,800 | 1,990 |
| 2007-02-19 | 1,998 | 1,999 | 1,992 | 1,995 | 14,800 | 1,995 |
| 2007-02-16 | 1,993 | 1,998 | 1,990 | 1,993 | 16,500 | 1,993 |
| 2007-02-15 | 1,992 | 1,995 | 1,987 | 1,993 | 11,200 | 1,993 |
| 2007-02-14 | 1,993 | 2,000 | 1,986 | 1,986 | 21,100 | 1,986 |
| 2007-02-13 | 2,000 | 2,005 | 1,986 | 1,991 | 25,800 | 1,991 |
| 2007-02-09 | 1,982 | 1,993 | 1,980 | 1,993 | 12,100 | 1,993 |
| 2007-02-08 | 1,994 | 1,994 | 1,982 | 1,982 | 6,100 | 1,982 |
| 2007-02-07 | 1,988 | 1,998 | 1,982 | 1,985 | 13,600 | 1,985 |
| 2007-02-06 | 1,983 | 1,989 | 1,983 | 1,988 | 6,600 | 1,988 |
| 2007-02-05 | 1,990 | 1,994 | 1,976 | 1,977 | 13,700 | 1,977 |
| 2007-02-02 | 1,984 | 1,990 | 1,975 | 1,975 | 13,700 | 1,975 |
| 2007-02-01 | 1,977 | 1,977 | 1,955 | 1,977 | 18,400 | 1,977 |
| 2007-01-31 | 1,988 | 1,988 | 1,962 | 1,963 | 15,500 | 1,963 |
| 2007-01-30 | 1,981 | 1,984 | 1,975 | 1,982 | 19,600 | 1,982 |
| 2007-01-29 | 1,965 | 1,978 | 1,956 | 1,978 | 10,600 | 1,978 |
| 2007-01-26 | 1,980 | 1,985 | 1,955 | 1,970 | 9,600 | 1,970 |
| 2007-01-25 | 1,991 | 1,995 | 1,981 | 1,983 | 23,900 | 1,983 |
| 2007-01-24 | 1,991 | 1,998 | 1,988 | 1,988 | 13,500 | 1,988 |
| 2007-01-23 | 1,995 | 1,997 | 1,987 | 1,991 | 11,700 | 1,991 |
| 2007-01-22 | 2,000 | 2,005 | 1,991 | 1,997 | 18,800 | 1,997 |
| 2007-01-19 | 1,986 | 1,997 | 1,980 | 1,990 | 14,000 | 1,990 |
| 2007-01-18 | 1,983 | 1,995 | 1,983 | 1,986 | 7,000 | 1,986 |
| 2007-01-17 | 1,997 | 1,999 | 1,981 | 1,991 | 16,800 | 1,991 |
| 2007-01-16 | 1,997 | 1,997 | 1,990 | 1,994 | 10,300 | 1,994 |
| 2007-01-15 | 1,995 | 1,999 | 1,986 | 1,997 | 16,500 | 1,997 |
| 2007-01-12 | 1,960 | 1,974 | 1,955 | 1,974 | 17,500 | 1,974 |
| 2007-01-11 | 1,945 | 1,973 | 1,945 | 1,947 | 13,800 | 1,947 |
| 2007-01-10 | 1,980 | 1,981 | 1,949 | 1,951 | 17,900 | 1,951 |
| 2007-01-09 | 1,926 | 1,972 | 1,926 | 1,966 | 14,900 | 1,966 |
| 2007-01-05 | 1,930 | 1,938 | 1,924 | 1,926 | 16,700 | 1,926 |
| 2007-01-04 | 1,920 | 1,925 | 1,914 | 1,925 | 6,100 | 1,925 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1989-12-15]1株→1.2株
