7970 信越ポリマー(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 | 807 | 814 | 795 | 795 | 91,500 | 795 |
| 2007-12-27 | 802 | 821 | 802 | 807 | 310,100 | 807 |
| 2007-12-26 | 775 | 801 | 774 | 801 | 243,000 | 801 |
| 2007-12-25 | 777 | 784 | 766 | 772 | 208,500 | 772 |
| 2007-12-21 | 758 | 775 | 755 | 775 | 253,700 | 775 |
| 2007-12-20 | 781 | 785 | 765 | 767 | 207,000 | 767 |
| 2007-12-19 | 796 | 800 | 786 | 787 | 249,600 | 787 |
| 2007-12-18 | 790 | 810 | 787 | 796 | 319,900 | 796 |
| 2007-12-17 | 833 | 834 | 806 | 807 | 501,900 | 807 |
| 2007-12-14 | 854 | 861 | 838 | 847 | 305,700 | 847 |
| 2007-12-13 | 878 | 883 | 848 | 849 | 339,000 | 849 |
| 2007-12-12 | 855 | 878 | 847 | 877 | 356,700 | 877 |
| 2007-12-11 | 850 | 860 | 850 | 858 | 290,200 | 858 |
| 2007-12-10 | 836 | 852 | 836 | 844 | 266,500 | 844 |
| 2007-12-07 | 835 | 839 | 830 | 834 | 351,600 | 834 |
| 2007-12-06 | 815 | 827 | 797 | 827 | 352,000 | 827 |
| 2007-12-05 | 811 | 814 | 795 | 812 | 258,700 | 812 |
| 2007-12-04 | 830 | 833 | 814 | 814 | 324,900 | 814 |
| 2007-12-03 | 830 | 837 | 820 | 830 | 463,600 | 830 |
| 2007-11-30 | 826 | 839 | 814 | 832 | 679,500 | 832 |
| 2007-11-29 | 821 | 830 | 819 | 826 | 387,700 | 826 |
| 2007-11-28 | 784 | 814 | 784 | 807 | 673,800 | 807 |
| 2007-11-27 | 751 | 793 | 749 | 782 | 574,500 | 782 |
| 2007-11-26 | 782 | 786 | 759 | 764 | 608,900 | 764 |
| 2007-11-22 | 778 | 799 | 768 | 781 | 728,100 | 781 |
| 2007-11-21 | 805 | 815 | 795 | 798 | 367,000 | 798 |
| 2007-11-20 | 780 | 810 | 772 | 804 | 417,900 | 804 |
| 2007-11-19 | 830 | 831 | 794 | 796 | 483,800 | 796 |
| 2007-11-16 | 825 | 833 | 812 | 827 | 295,500 | 827 |
| 2007-11-15 | 846 | 856 | 834 | 841 | 412,400 | 841 |
| 2007-11-14 | 834 | 844 | 825 | 836 | 554,500 | 836 |
| 2007-11-13 | 785 | 812 | 777 | 804 | 612,800 | 804 |
| 2007-11-12 | 796 | 797 | 774 | 788 | 562,400 | 788 |
| 2007-11-09 | 839 | 848 | 815 | 818 | 399,300 | 818 |
| 2007-11-08 | 850 | 851 | 834 | 849 | 628,600 | 849 |
| 2007-11-07 | 899 | 899 | 858 | 865 | 928,400 | 865 |
| 2007-11-06 | 899 | 913 | 892 | 902 | 435,100 | 902 |
| 2007-11-05 | 926 | 931 | 900 | 909 | 478,100 | 909 |
| 2007-11-02 | 922 | 932 | 912 | 925 | 557,200 | 925 |
| 2007-11-01 | 933 | 944 | 926 | 936 | 424,100 | 936 |
| 2007-10-31 | 932 | 941 | 922 | 932 | 655,900 | 932 |
| 2007-10-30 | 952 | 952 | 925 | 931 | 561,300 | 931 |
| 2007-10-29 | 964 | 968 | 941 | 942 | 665,900 | 942 |
| 2007-10-26 | 956 | 964 | 928 | 944 | 590,900 | 944 |
| 2007-10-25 | 950 | 968 | 943 | 965 | 431,900 | 965 |
| 2007-10-24 | 972 | 982 | 951 | 952 | 785,000 | 952 |
| 2007-10-23 | 991 | 992 | 965 | 982 | 608,900 | 982 |
| 2007-10-22 | 977 | 978 | 961 | 975 | 611,400 | 975 |
| 2007-10-19 | 1,019 | 1,022 | 1,000 | 1,013 | 931,100 | 1,013 |
| 2007-10-18 | 1,035 | 1,035 | 993 | 1,014 | 1,488,800 | 1,014 |
| 2007-10-17 | 1,001 | 1,045 | 1,000 | 1,036 | 2,481,000 | 1,036 |
| 2007-10-16 | 1,226 | 1,227 | 1,197 | 1,198 | 376,100 | 1,198 |
| 2007-10-15 | 1,246 | 1,250 | 1,216 | 1,227 | 239,800 | 1,227 |
| 2007-10-12 | 1,236 | 1,246 | 1,230 | 1,231 | 312,100 | 1,231 |
| 2007-10-11 | 1,230 | 1,250 | 1,220 | 1,246 | 293,900 | 1,246 |
| 2007-10-10 | 1,245 | 1,247 | 1,225 | 1,229 | 432,600 | 1,229 |
| 2007-10-09 | 1,210 | 1,226 | 1,209 | 1,218 | 442,700 | 1,218 |
| 2007-10-05 | 1,209 | 1,214 | 1,183 | 1,186 | 470,000 | 1,186 |
| 2007-10-04 | 1,230 | 1,237 | 1,195 | 1,200 | 637,700 | 1,200 |
| 2007-10-03 | 1,243 | 1,243 | 1,215 | 1,229 | 651,900 | 1,229 |
| 2007-10-02 | 1,240 | 1,249 | 1,218 | 1,223 | 379,600 | 1,223 |
| 2007-10-01 | 1,250 | 1,259 | 1,215 | 1,225 | 302,600 | 1,225 |
| 2007-09-28 | 1,250 | 1,257 | 1,223 | 1,249 | 533,200 | 1,249 |
| 2007-09-27 | 1,245 | 1,256 | 1,237 | 1,246 | 280,500 | 1,246 |
| 2007-09-26 | 1,230 | 1,245 | 1,227 | 1,237 | 235,700 | 1,237 |
| 2007-09-25 | 1,222 | 1,225 | 1,206 | 1,218 | 164,600 | 1,218 |
| 2007-09-21 | 1,212 | 1,238 | 1,210 | 1,229 | 390,900 | 1,229 |
| 2007-09-20 | 1,245 | 1,251 | 1,204 | 1,210 | 453,400 | 1,210 |
| 2007-09-19 | 1,254 | 1,264 | 1,240 | 1,245 | 140,200 | 1,245 |
| 2007-09-18 | 1,230 | 1,235 | 1,213 | 1,220 | 186,300 | 1,220 |
| 2007-09-14 | 1,210 | 1,240 | 1,210 | 1,231 | 372,500 | 1,231 |
| 2007-09-13 | 1,230 | 1,234 | 1,202 | 1,206 | 234,800 | 1,206 |
| 2007-09-12 | 1,255 | 1,255 | 1,216 | 1,222 | 267,800 | 1,222 |
| 2007-09-11 | 1,227 | 1,251 | 1,212 | 1,246 | 274,900 | 1,246 |
| 2007-09-10 | 1,198 | 1,254 | 1,198 | 1,240 | 492,900 | 1,240 |
| 2007-09-07 | 1,306 | 1,307 | 1,249 | 1,259 | 954,200 | 1,259 |
| 2007-09-06 | 1,287 | 1,310 | 1,277 | 1,305 | 537,500 | 1,305 |
| 2007-09-05 | 1,361 | 1,365 | 1,325 | 1,328 | 368,300 | 1,328 |
| 2007-09-04 | 1,359 | 1,368 | 1,343 | 1,360 | 316,200 | 1,360 |
| 2007-09-03 | 1,362 | 1,363 | 1,340 | 1,359 | 321,800 | 1,359 |
| 2007-08-31 | 1,305 | 1,345 | 1,299 | 1,342 | 549,500 | 1,342 |
| 2007-08-30 | 1,291 | 1,295 | 1,275 | 1,285 | 292,300 | 1,285 |
| 2007-08-29 | 1,261 | 1,275 | 1,252 | 1,272 | 282,300 | 1,272 |
| 2007-08-28 | 1,307 | 1,307 | 1,291 | 1,300 | 121,700 | 1,300 |
| 2007-08-27 | 1,331 | 1,337 | 1,300 | 1,305 | 162,800 | 1,305 |
| 2007-08-24 | 1,301 | 1,306 | 1,272 | 1,291 | 247,900 | 1,291 |
| 2007-08-23 | 1,305 | 1,320 | 1,284 | 1,300 | 179,700 | 1,300 |
| 2007-08-22 | 1,265 | 1,287 | 1,251 | 1,272 | 200,600 | 1,272 |
| 2007-08-21 | 1,241 | 1,293 | 1,240 | 1,275 | 388,100 | 1,275 |
| 2007-08-20 | 1,225 | 1,262 | 1,217 | 1,222 | 558,900 | 1,222 |
| 2007-08-17 | 1,270 | 1,274 | 1,183 | 1,200 | 927,300 | 1,200 |
| 2007-08-16 | 1,305 | 1,339 | 1,303 | 1,323 | 386,700 | 1,323 |
| 2007-08-15 | 1,388 | 1,396 | 1,369 | 1,373 | 440,500 | 1,373 |
| 2007-08-14 | 1,360 | 1,405 | 1,359 | 1,389 | 648,200 | 1,389 |
| 2007-08-13 | 1,328 | 1,406 | 1,325 | 1,350 | 909,700 | 1,350 |
| 2007-08-10 | 1,271 | 1,295 | 1,251 | 1,276 | 1,018,800 | 1,276 |
| 2007-08-09 | 1,370 | 1,394 | 1,304 | 1,345 | 1,376,300 | 1,345 |
| 2007-08-08 | 1,399 | 1,409 | 1,361 | 1,373 | 673,200 | 1,373 |
| 2007-08-07 | 1,410 | 1,445 | 1,395 | 1,402 | 408,600 | 1,402 |
| 2007-08-06 | 1,412 | 1,430 | 1,384 | 1,401 | 537,400 | 1,401 |
| 2007-08-03 | 1,430 | 1,454 | 1,414 | 1,422 | 354,500 | 1,422 |
| 2007-08-02 | 1,430 | 1,459 | 1,410 | 1,421 | 400,400 | 1,421 |
| 2007-08-01 | 1,452 | 1,453 | 1,423 | 1,424 | 312,500 | 1,424 |
| 2007-07-31 | 1,491 | 1,499 | 1,456 | 1,463 | 363,100 | 1,463 |
| 2007-07-30 | 1,455 | 1,489 | 1,441 | 1,489 | 372,800 | 1,489 |
| 2007-07-27 | 1,485 | 1,485 | 1,457 | 1,462 | 706,700 | 1,462 |
| 2007-07-26 | 1,535 | 1,545 | 1,491 | 1,504 | 656,200 | 1,504 |
| 2007-07-25 | 1,575 | 1,575 | 1,551 | 1,551 | 328,600 | 1,551 |
| 2007-07-24 | 1,586 | 1,602 | 1,575 | 1,586 | 650,700 | 1,586 |
| 2007-07-23 | 1,568 | 1,582 | 1,555 | 1,556 | 435,600 | 1,556 |
| 2007-07-20 | 1,570 | 1,579 | 1,546 | 1,578 | 1,022,800 | 1,578 |
| 2007-07-19 | 1,570 | 1,638 | 1,536 | 1,569 | 1,864,100 | 1,569 |
| 2007-07-18 | 1,520 | 1,573 | 1,480 | 1,554 | 2,583,600 | 1,554 |
| 2007-07-17 | 1,720 | 1,745 | 1,517 | 1,530 | 3,110,100 | 1,530 |
| 2007-07-13 | 1,667 | 1,694 | 1,665 | 1,688 | 759,600 | 1,688 |
| 2007-07-12 | 1,685 | 1,700 | 1,652 | 1,659 | 444,200 | 1,659 |
| 2007-07-11 | 1,674 | 1,700 | 1,663 | 1,692 | 372,700 | 1,692 |
| 2007-07-10 | 1,720 | 1,724 | 1,706 | 1,707 | 345,800 | 1,707 |
| 2007-07-09 | 1,685 | 1,725 | 1,679 | 1,724 | 887,400 | 1,724 |
| 2007-07-06 | 1,676 | 1,685 | 1,672 | 1,684 | 347,200 | 1,684 |
| 2007-07-05 | 1,660 | 1,680 | 1,660 | 1,674 | 282,900 | 1,674 |
| 2007-07-04 | 1,660 | 1,665 | 1,653 | 1,658 | 226,600 | 1,658 |
| 2007-07-03 | 1,667 | 1,672 | 1,643 | 1,652 | 411,700 | 1,652 |
| 2007-07-02 | 1,678 | 1,679 | 1,660 | 1,668 | 428,100 | 1,668 |
| 2007-06-29 | 1,670 | 1,694 | 1,668 | 1,682 | 462,600 | 1,682 |
| 2007-06-28 | 1,636 | 1,668 | 1,635 | 1,668 | 503,500 | 1,668 |
| 2007-06-27 | 1,630 | 1,638 | 1,622 | 1,634 | 263,200 | 1,634 |
| 2007-06-26 | 1,648 | 1,650 | 1,631 | 1,640 | 237,200 | 1,640 |
| 2007-06-25 | 1,642 | 1,665 | 1,590 | 1,648 | 532,900 | 1,648 |
| 2007-06-22 | 1,645 | 1,657 | 1,636 | 1,654 | 486,400 | 1,654 |
| 2007-06-21 | 1,617 | 1,646 | 1,612 | 1,645 | 751,300 | 1,645 |
| 2007-06-20 | 1,610 | 1,616 | 1,602 | 1,616 | 339,900 | 1,616 |
| 2007-06-19 | 1,605 | 1,607 | 1,589 | 1,607 | 316,200 | 1,607 |
| 2007-06-18 | 1,581 | 1,612 | 1,577 | 1,610 | 892,500 | 1,610 |
| 2007-06-15 | 1,559 | 1,573 | 1,554 | 1,571 | 315,200 | 1,571 |
| 2007-06-14 | 1,550 | 1,558 | 1,533 | 1,551 | 203,300 | 1,551 |
| 2007-06-13 | 1,521 | 1,543 | 1,515 | 1,543 | 172,900 | 1,543 |
| 2007-06-12 | 1,555 | 1,562 | 1,544 | 1,552 | 254,200 | 1,552 |
| 2007-06-11 | 1,555 | 1,565 | 1,547 | 1,555 | 242,700 | 1,555 |
| 2007-06-08 | 1,550 | 1,554 | 1,538 | 1,550 | 263,000 | 1,550 |
| 2007-06-07 | 1,558 | 1,573 | 1,547 | 1,572 | 377,600 | 1,572 |
| 2007-06-06 | 1,560 | 1,570 | 1,549 | 1,569 | 310,100 | 1,569 |
| 2007-06-05 | 1,557 | 1,560 | 1,547 | 1,557 | 249,900 | 1,557 |
| 2007-06-04 | 1,566 | 1,578 | 1,558 | 1,560 | 389,100 | 1,560 |
| 2007-06-01 | 1,552 | 1,559 | 1,552 | 1,558 | 482,300 | 1,558 |
| 2007-05-31 | 1,550 | 1,558 | 1,534 | 1,552 | 560,100 | 1,552 |
| 2007-05-30 | 1,519 | 1,545 | 1,515 | 1,544 | 772,500 | 1,544 |
| 2007-05-29 | 1,500 | 1,517 | 1,490 | 1,516 | 398,800 | 1,516 |
| 2007-05-28 | 1,506 | 1,507 | 1,489 | 1,500 | 245,800 | 1,500 |
| 2007-05-25 | 1,500 | 1,514 | 1,496 | 1,505 | 317,700 | 1,505 |
| 2007-05-24 | 1,501 | 1,520 | 1,501 | 1,517 | 396,000 | 1,517 |
| 2007-05-23 | 1,490 | 1,528 | 1,484 | 1,520 | 1,134,200 | 1,520 |
| 2007-05-22 | 1,442 | 1,465 | 1,436 | 1,463 | 401,500 | 1,463 |
| 2007-05-21 | 1,431 | 1,444 | 1,427 | 1,442 | 171,400 | 1,442 |
| 2007-05-18 | 1,423 | 1,442 | 1,423 | 1,437 | 199,600 | 1,437 |
| 2007-05-17 | 1,426 | 1,463 | 1,422 | 1,438 | 369,100 | 1,438 |
| 2007-05-16 | 1,408 | 1,423 | 1,401 | 1,406 | 226,600 | 1,406 |
| 2007-05-15 | 1,451 | 1,455 | 1,419 | 1,422 | 291,100 | 1,422 |
| 2007-05-14 | 1,458 | 1,461 | 1,449 | 1,451 | 235,200 | 1,451 |
| 2007-05-11 | 1,450 | 1,452 | 1,431 | 1,447 | 207,600 | 1,447 |
| 2007-05-10 | 1,454 | 1,462 | 1,454 | 1,460 | 158,700 | 1,460 |
| 2007-05-09 | 1,450 | 1,460 | 1,441 | 1,454 | 226,900 | 1,454 |
| 2007-05-08 | 1,470 | 1,470 | 1,444 | 1,451 | 356,800 | 1,451 |
| 2007-05-07 | 1,484 | 1,488 | 1,468 | 1,471 | 423,300 | 1,471 |
| 2007-05-02 | 1,480 | 1,490 | 1,466 | 1,479 | 592,600 | 1,479 |
| 2007-05-01 | 1,450 | 1,474 | 1,445 | 1,473 | 1,006,300 | 1,473 |
| 2007-04-27 | 1,390 | 1,427 | 1,380 | 1,422 | 730,400 | 1,422 |
| 2007-04-26 | 1,380 | 1,389 | 1,369 | 1,388 | 324,800 | 1,388 |
| 2007-04-25 | 1,363 | 1,380 | 1,358 | 1,360 | 198,200 | 1,360 |
| 2007-04-24 | 1,362 | 1,376 | 1,351 | 1,361 | 223,900 | 1,361 |
| 2007-04-23 | 1,386 | 1,395 | 1,364 | 1,368 | 240,600 | 1,368 |
| 2007-04-20 | 1,390 | 1,394 | 1,375 | 1,381 | 183,800 | 1,381 |
| 2007-04-19 | 1,403 | 1,404 | 1,380 | 1,385 | 298,400 | 1,385 |
| 2007-04-18 | 1,396 | 1,408 | 1,394 | 1,405 | 268,800 | 1,405 |
| 2007-04-17 | 1,430 | 1,432 | 1,394 | 1,403 | 515,000 | 1,403 |
| 2007-04-16 | 1,455 | 1,455 | 1,434 | 1,434 | 311,400 | 1,434 |
| 2007-04-13 | 1,459 | 1,460 | 1,432 | 1,435 | 260,300 | 1,435 |
| 2007-04-12 | 1,460 | 1,464 | 1,449 | 1,459 | 207,300 | 1,459 |
| 2007-04-11 | 1,464 | 1,469 | 1,452 | 1,465 | 261,800 | 1,465 |
| 2007-04-10 | 1,450 | 1,459 | 1,448 | 1,453 | 169,400 | 1,453 |
| 2007-04-09 | 1,442 | 1,461 | 1,438 | 1,459 | 346,300 | 1,459 |
| 2007-04-06 | 1,431 | 1,440 | 1,422 | 1,436 | 215,100 | 1,436 |
| 2007-04-05 | 1,423 | 1,438 | 1,418 | 1,435 | 398,900 | 1,435 |
| 2007-04-04 | 1,400 | 1,416 | 1,395 | 1,415 | 332,200 | 1,415 |
| 2007-04-03 | 1,424 | 1,425 | 1,397 | 1,399 | 383,500 | 1,399 |
| 2007-04-02 | 1,439 | 1,442 | 1,401 | 1,404 | 243,400 | 1,404 |
| 2007-03-30 | 1,426 | 1,445 | 1,416 | 1,439 | 407,400 | 1,439 |
| 2007-03-29 | 1,390 | 1,434 | 1,383 | 1,429 | 380,300 | 1,429 |
| 2007-03-28 | 1,408 | 1,417 | 1,394 | 1,399 | 281,200 | 1,399 |
| 2007-03-27 | 1,419 | 1,431 | 1,403 | 1,407 | 349,500 | 1,407 |
| 2007-03-26 | 1,421 | 1,428 | 1,415 | 1,419 | 180,900 | 1,419 |
| 2007-03-23 | 1,425 | 1,425 | 1,397 | 1,420 | 329,500 | 1,420 |
| 2007-03-22 | 1,436 | 1,443 | 1,420 | 1,430 | 455,100 | 1,430 |
| 2007-03-20 | 1,406 | 1,428 | 1,406 | 1,423 | 401,900 | 1,423 |
| 2007-03-19 | 1,380 | 1,399 | 1,376 | 1,397 | 229,600 | 1,397 |
| 2007-03-16 | 1,402 | 1,402 | 1,380 | 1,389 | 258,400 | 1,389 |
| 2007-03-15 | 1,388 | 1,402 | 1,386 | 1,402 | 238,000 | 1,402 |
| 2007-03-14 | 1,390 | 1,400 | 1,380 | 1,386 | 288,000 | 1,386 |
| 2007-03-13 | 1,430 | 1,436 | 1,422 | 1,425 | 285,500 | 1,425 |
| 2007-03-12 | 1,414 | 1,438 | 1,411 | 1,437 | 302,900 | 1,437 |
| 2007-03-09 | 1,421 | 1,428 | 1,401 | 1,405 | 335,500 | 1,405 |
| 2007-03-08 | 1,381 | 1,417 | 1,380 | 1,416 | 173,600 | 1,416 |
| 2007-03-07 | 1,419 | 1,428 | 1,392 | 1,392 | 417,200 | 1,392 |
| 2007-03-06 | 1,346 | 1,406 | 1,345 | 1,399 | 438,500 | 1,399 |
| 2007-03-05 | 1,405 | 1,405 | 1,363 | 1,366 | 770,000 | 1,366 |
| 2007-03-02 | 1,445 | 1,448 | 1,431 | 1,431 | 316,100 | 1,431 |
| 2007-03-01 | 1,480 | 1,487 | 1,435 | 1,455 | 528,700 | 1,455 |
| 2007-02-28 | 1,404 | 1,473 | 1,401 | 1,470 | 732,100 | 1,470 |
| 2007-02-27 | 1,528 | 1,528 | 1,506 | 1,514 | 403,300 | 1,514 |
| 2007-02-26 | 1,542 | 1,542 | 1,514 | 1,518 | 818,500 | 1,518 |
| 2007-02-23 | 1,480 | 1,493 | 1,471 | 1,492 | 644,900 | 1,492 |
| 2007-02-22 | 1,440 | 1,464 | 1,430 | 1,460 | 578,500 | 1,460 |
| 2007-02-21 | 1,450 | 1,456 | 1,424 | 1,440 | 923,700 | 1,440 |
| 2007-02-20 | 1,470 | 1,476 | 1,455 | 1,462 | 351,900 | 1,462 |
| 2007-02-19 | 1,493 | 1,493 | 1,473 | 1,476 | 425,700 | 1,476 |
| 2007-02-16 | 1,484 | 1,484 | 1,466 | 1,478 | 380,400 | 1,478 |
| 2007-02-15 | 1,465 | 1,476 | 1,456 | 1,473 | 310,500 | 1,473 |
| 2007-02-14 | 1,457 | 1,473 | 1,451 | 1,460 | 550,600 | 1,460 |
| 2007-02-13 | 1,478 | 1,506 | 1,448 | 1,453 | 996,700 | 1,453 |
| 2007-02-09 | 1,413 | 1,470 | 1,413 | 1,464 | 986,900 | 1,464 |
| 2007-02-08 | 1,427 | 1,443 | 1,408 | 1,416 | 1,416,000 | 1,416 |
| 2007-02-07 | 1,470 | 1,473 | 1,440 | 1,447 | 933,900 | 1,447 |
| 2007-02-06 | 1,492 | 1,494 | 1,476 | 1,483 | 569,400 | 1,483 |
| 2007-02-05 | 1,508 | 1,513 | 1,491 | 1,494 | 671,800 | 1,494 |
| 2007-02-02 | 1,520 | 1,523 | 1,501 | 1,503 | 677,300 | 1,503 |
| 2007-02-01 | 1,520 | 1,523 | 1,500 | 1,516 | 1,037,400 | 1,516 |
| 2007-01-31 | 1,530 | 1,532 | 1,515 | 1,519 | 684,400 | 1,519 |
| 2007-01-30 | 1,555 | 1,556 | 1,526 | 1,532 | 950,800 | 1,532 |
| 2007-01-29 | 1,585 | 1,590 | 1,536 | 1,551 | 1,310,100 | 1,551 |
| 2007-01-26 | 1,571 | 1,596 | 1,558 | 1,562 | 2,480,400 | 1,562 |
| 2007-01-25 | 1,561 | 1,567 | 1,512 | 1,521 | 1,341,400 | 1,521 |
| 2007-01-24 | 1,590 | 1,592 | 1,555 | 1,556 | 877,900 | 1,556 |
| 2007-01-23 | 1,599 | 1,601 | 1,582 | 1,585 | 770,800 | 1,585 |
| 2007-01-22 | 1,630 | 1,635 | 1,583 | 1,600 | 1,035,600 | 1,600 |
| 2007-01-19 | 1,676 | 1,704 | 1,627 | 1,648 | 810,500 | 1,648 |
| 2007-01-18 | 1,655 | 1,670 | 1,652 | 1,660 | 204,800 | 1,660 |
| 2007-01-17 | 1,645 | 1,652 | 1,629 | 1,649 | 244,300 | 1,649 |
| 2007-01-16 | 1,636 | 1,648 | 1,629 | 1,630 | 146,800 | 1,630 |
| 2007-01-15 | 1,607 | 1,636 | 1,606 | 1,632 | 187,000 | 1,632 |
| 2007-01-12 | 1,600 | 1,603 | 1,580 | 1,600 | 268,300 | 1,600 |
| 2007-01-11 | 1,601 | 1,603 | 1,567 | 1,578 | 492,100 | 1,578 |
| 2007-01-10 | 1,650 | 1,651 | 1,594 | 1,600 | 451,800 | 1,600 |
| 2007-01-09 | 1,639 | 1,664 | 1,639 | 1,655 | 167,600 | 1,655 |
| 2007-01-05 | 1,665 | 1,668 | 1,635 | 1,637 | 164,900 | 1,637 |
| 2007-01-04 | 1,682 | 1,682 | 1,661 | 1,670 | 72,100 | 1,670 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
