8012 長瀬産業(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 | 1,177 | 1,177 | 1,162 | 1,162 | 69,000 | 1,162 |
| 2007-12-27 | 1,196 | 1,203 | 1,187 | 1,194 | 163,000 | 1,194 |
| 2007-12-26 | 1,190 | 1,199 | 1,170 | 1,196 | 214,000 | 1,196 |
| 2007-12-25 | 1,204 | 1,214 | 1,177 | 1,185 | 142,000 | 1,185 |
| 2007-12-21 | 1,180 | 1,196 | 1,155 | 1,164 | 468,000 | 1,164 |
| 2007-12-20 | 1,184 | 1,185 | 1,168 | 1,169 | 210,000 | 1,169 |
| 2007-12-19 | 1,176 | 1,191 | 1,163 | 1,164 | 265,000 | 1,164 |
| 2007-12-18 | 1,181 | 1,183 | 1,157 | 1,163 | 298,000 | 1,163 |
| 2007-12-17 | 1,215 | 1,220 | 1,177 | 1,181 | 303,000 | 1,181 |
| 2007-12-14 | 1,220 | 1,246 | 1,207 | 1,210 | 566,000 | 1,210 |
| 2007-12-13 | 1,244 | 1,244 | 1,201 | 1,203 | 605,000 | 1,203 |
| 2007-12-12 | 1,270 | 1,275 | 1,242 | 1,253 | 620,000 | 1,253 |
| 2007-12-11 | 1,287 | 1,303 | 1,277 | 1,292 | 496,000 | 1,292 |
| 2007-12-10 | 1,314 | 1,318 | 1,280 | 1,286 | 259,000 | 1,286 |
| 2007-12-07 | 1,306 | 1,336 | 1,297 | 1,313 | 284,000 | 1,313 |
| 2007-12-06 | 1,309 | 1,320 | 1,261 | 1,300 | 354,000 | 1,300 |
| 2007-12-05 | 1,257 | 1,308 | 1,254 | 1,296 | 431,000 | 1,296 |
| 2007-12-04 | 1,284 | 1,284 | 1,248 | 1,257 | 356,000 | 1,257 |
| 2007-12-03 | 1,291 | 1,296 | 1,261 | 1,281 | 335,000 | 1,281 |
| 2007-11-30 | 1,218 | 1,261 | 1,218 | 1,250 | 434,000 | 1,250 |
| 2007-11-29 | 1,207 | 1,268 | 1,207 | 1,238 | 518,000 | 1,238 |
| 2007-11-28 | 1,201 | 1,214 | 1,174 | 1,191 | 423,000 | 1,191 |
| 2007-11-27 | 1,167 | 1,250 | 1,166 | 1,217 | 613,000 | 1,217 |
| 2007-11-26 | 1,135 | 1,184 | 1,126 | 1,166 | 261,000 | 1,166 |
| 2007-11-22 | 1,150 | 1,176 | 1,136 | 1,155 | 458,000 | 1,155 |
| 2007-11-21 | 1,170 | 1,183 | 1,147 | 1,152 | 277,000 | 1,152 |
| 2007-11-20 | 1,181 | 1,182 | 1,117 | 1,169 | 613,000 | 1,169 |
| 2007-11-19 | 1,208 | 1,213 | 1,197 | 1,201 | 165,000 | 1,201 |
| 2007-11-16 | 1,209 | 1,217 | 1,194 | 1,208 | 202,000 | 1,208 |
| 2007-11-15 | 1,213 | 1,239 | 1,213 | 1,228 | 239,000 | 1,228 |
| 2007-11-14 | 1,213 | 1,224 | 1,195 | 1,211 | 187,000 | 1,211 |
| 2007-11-13 | 1,222 | 1,230 | 1,187 | 1,197 | 269,000 | 1,197 |
| 2007-11-12 | 1,222 | 1,226 | 1,204 | 1,221 | 263,000 | 1,221 |
| 2007-11-09 | 1,252 | 1,262 | 1,236 | 1,242 | 253,000 | 1,242 |
| 2007-11-08 | 1,233 | 1,246 | 1,206 | 1,232 | 299,000 | 1,232 |
| 2007-11-07 | 1,274 | 1,288 | 1,263 | 1,263 | 262,000 | 1,263 |
| 2007-11-06 | 1,254 | 1,284 | 1,248 | 1,273 | 314,000 | 1,273 |
| 2007-11-05 | 1,263 | 1,283 | 1,252 | 1,256 | 281,000 | 1,256 |
| 2007-11-02 | 1,280 | 1,291 | 1,262 | 1,279 | 258,000 | 1,279 |
| 2007-11-01 | 1,282 | 1,303 | 1,280 | 1,297 | 226,000 | 1,297 |
| 2007-10-31 | 1,248 | 1,282 | 1,248 | 1,281 | 299,000 | 1,281 |
| 2007-10-30 | 1,228 | 1,276 | 1,227 | 1,276 | 543,000 | 1,276 |
| 2007-10-29 | 1,224 | 1,270 | 1,222 | 1,248 | 475,000 | 1,248 |
| 2007-10-26 | 1,222 | 1,252 | 1,221 | 1,244 | 342,000 | 1,244 |
| 2007-10-25 | 1,261 | 1,277 | 1,221 | 1,253 | 227,000 | 1,253 |
| 2007-10-24 | 1,296 | 1,301 | 1,274 | 1,281 | 157,000 | 1,281 |
| 2007-10-23 | 1,276 | 1,308 | 1,271 | 1,293 | 268,000 | 1,293 |
| 2007-10-22 | 1,259 | 1,292 | 1,250 | 1,265 | 300,000 | 1,265 |
| 2007-10-19 | 1,327 | 1,327 | 1,296 | 1,296 | 364,000 | 1,296 |
| 2007-10-18 | 1,333 | 1,354 | 1,322 | 1,346 | 306,000 | 1,346 |
| 2007-10-17 | 1,341 | 1,346 | 1,316 | 1,332 | 383,000 | 1,332 |
| 2007-10-16 | 1,370 | 1,373 | 1,342 | 1,346 | 281,000 | 1,346 |
| 2007-10-15 | 1,388 | 1,391 | 1,354 | 1,376 | 281,000 | 1,376 |
| 2007-10-12 | 1,383 | 1,384 | 1,368 | 1,370 | 338,000 | 1,370 |
| 2007-10-11 | 1,389 | 1,410 | 1,374 | 1,403 | 157,000 | 1,403 |
| 2007-10-10 | 1,398 | 1,403 | 1,376 | 1,388 | 178,000 | 1,388 |
| 2007-10-09 | 1,384 | 1,399 | 1,378 | 1,392 | 122,000 | 1,392 |
| 2007-10-05 | 1,366 | 1,386 | 1,366 | 1,378 | 292,000 | 1,378 |
| 2007-10-04 | 1,356 | 1,378 | 1,356 | 1,376 | 274,000 | 1,376 |
| 2007-10-03 | 1,352 | 1,385 | 1,350 | 1,385 | 290,000 | 1,385 |
| 2007-10-02 | 1,350 | 1,377 | 1,339 | 1,351 | 268,000 | 1,351 |
| 2007-10-01 | 1,359 | 1,364 | 1,337 | 1,349 | 267,000 | 1,349 |
| 2007-09-28 | 1,350 | 1,360 | 1,337 | 1,360 | 331,000 | 1,360 |
| 2007-09-27 | 1,350 | 1,365 | 1,341 | 1,351 | 191,000 | 1,351 |
| 2007-09-26 | 1,341 | 1,363 | 1,337 | 1,345 | 244,000 | 1,345 |
| 2007-09-25 | 1,318 | 1,345 | 1,270 | 1,336 | 329,000 | 1,336 |
| 2007-09-21 | 1,357 | 1,358 | 1,303 | 1,315 | 394,000 | 1,315 |
| 2007-09-20 | 1,367 | 1,375 | 1,353 | 1,358 | 110,000 | 1,358 |
| 2007-09-19 | 1,352 | 1,381 | 1,350 | 1,366 | 164,000 | 1,366 |
| 2007-09-18 | 1,355 | 1,367 | 1,320 | 1,323 | 271,000 | 1,323 |
| 2007-09-14 | 1,351 | 1,362 | 1,347 | 1,354 | 368,000 | 1,354 |
| 2007-09-13 | 1,377 | 1,380 | 1,344 | 1,351 | 189,000 | 1,351 |
| 2007-09-12 | 1,355 | 1,382 | 1,346 | 1,357 | 310,000 | 1,357 |
| 2007-09-11 | 1,346 | 1,364 | 1,335 | 1,354 | 377,000 | 1,354 |
| 2007-09-10 | 1,338 | 1,357 | 1,330 | 1,345 | 313,000 | 1,345 |
| 2007-09-07 | 1,336 | 1,371 | 1,336 | 1,360 | 493,000 | 1,360 |
| 2007-09-06 | 1,347 | 1,377 | 1,339 | 1,372 | 442,000 | 1,372 |
| 2007-09-05 | 1,375 | 1,387 | 1,361 | 1,367 | 475,000 | 1,367 |
| 2007-09-04 | 1,368 | 1,380 | 1,357 | 1,377 | 209,000 | 1,377 |
| 2007-09-03 | 1,408 | 1,408 | 1,368 | 1,374 | 247,000 | 1,374 |
| 2007-08-31 | 1,398 | 1,408 | 1,372 | 1,408 | 346,000 | 1,408 |
| 2007-08-30 | 1,350 | 1,358 | 1,332 | 1,348 | 513,000 | 1,348 |
| 2007-08-29 | 1,299 | 1,310 | 1,283 | 1,303 | 235,000 | 1,303 |
| 2007-08-28 | 1,327 | 1,336 | 1,314 | 1,330 | 208,000 | 1,330 |
| 2007-08-27 | 1,358 | 1,358 | 1,318 | 1,339 | 281,000 | 1,339 |
| 2007-08-24 | 1,371 | 1,371 | 1,324 | 1,339 | 252,000 | 1,339 |
| 2007-08-23 | 1,340 | 1,367 | 1,336 | 1,351 | 204,000 | 1,351 |
| 2007-08-22 | 1,310 | 1,336 | 1,302 | 1,308 | 173,000 | 1,308 |
| 2007-08-21 | 1,281 | 1,322 | 1,281 | 1,300 | 579,000 | 1,300 |
| 2007-08-20 | 1,295 | 1,310 | 1,282 | 1,284 | 430,000 | 1,284 |
| 2007-08-17 | 1,333 | 1,346 | 1,268 | 1,275 | 473,000 | 1,275 |
| 2007-08-16 | 1,353 | 1,384 | 1,317 | 1,347 | 720,000 | 1,347 |
| 2007-08-15 | 1,395 | 1,410 | 1,377 | 1,384 | 512,000 | 1,384 |
| 2007-08-14 | 1,378 | 1,400 | 1,377 | 1,394 | 431,000 | 1,394 |
| 2007-08-13 | 1,400 | 1,405 | 1,361 | 1,377 | 756,000 | 1,377 |
| 2007-08-10 | 1,394 | 1,420 | 1,380 | 1,395 | 772,000 | 1,395 |
| 2007-08-09 | 1,422 | 1,490 | 1,422 | 1,449 | 1,316,000 | 1,449 |
| 2007-08-08 | 1,418 | 1,432 | 1,401 | 1,421 | 745,000 | 1,421 |
| 2007-08-07 | 1,440 | 1,444 | 1,413 | 1,418 | 619,000 | 1,418 |
| 2007-08-06 | 1,414 | 1,417 | 1,390 | 1,409 | 840,000 | 1,409 |
| 2007-08-03 | 1,429 | 1,437 | 1,412 | 1,434 | 492,000 | 1,434 |
| 2007-08-02 | 1,409 | 1,457 | 1,395 | 1,432 | 1,039,000 | 1,432 |
| 2007-08-01 | 1,460 | 1,461 | 1,422 | 1,429 | 623,000 | 1,429 |
| 2007-07-31 | 1,478 | 1,508 | 1,466 | 1,488 | 458,000 | 1,488 |
| 2007-07-30 | 1,449 | 1,483 | 1,444 | 1,479 | 333,000 | 1,479 |
| 2007-07-27 | 1,456 | 1,490 | 1,451 | 1,480 | 462,000 | 1,480 |
| 2007-07-26 | 1,503 | 1,540 | 1,457 | 1,526 | 915,000 | 1,526 |
| 2007-07-25 | 1,535 | 1,535 | 1,494 | 1,503 | 528,000 | 1,503 |
| 2007-07-24 | 1,530 | 1,550 | 1,492 | 1,548 | 497,000 | 1,548 |
| 2007-07-23 | 1,518 | 1,527 | 1,493 | 1,520 | 540,000 | 1,520 |
| 2007-07-20 | 1,504 | 1,532 | 1,504 | 1,528 | 474,000 | 1,528 |
| 2007-07-19 | 1,501 | 1,527 | 1,490 | 1,500 | 1,735,000 | 1,500 |
| 2007-07-18 | 1,535 | 1,546 | 1,498 | 1,512 | 1,262,000 | 1,512 |
| 2007-07-17 | 1,524 | 1,560 | 1,524 | 1,534 | 733,000 | 1,534 |
| 2007-07-13 | 1,506 | 1,535 | 1,506 | 1,522 | 1,126,000 | 1,522 |
| 2007-07-12 | 1,323 | 1,507 | 1,323 | 1,474 | 2,373,000 | 1,474 |
| 2007-07-11 | 1,630 | 1,636 | 1,612 | 1,623 | 218,000 | 1,623 |
| 2007-07-10 | 1,647 | 1,658 | 1,642 | 1,646 | 176,000 | 1,646 |
| 2007-07-09 | 1,624 | 1,669 | 1,624 | 1,660 | 210,000 | 1,660 |
| 2007-07-06 | 1,628 | 1,656 | 1,628 | 1,654 | 183,000 | 1,654 |
| 2007-07-05 | 1,655 | 1,690 | 1,644 | 1,676 | 194,000 | 1,676 |
| 2007-07-04 | 1,678 | 1,680 | 1,643 | 1,667 | 306,000 | 1,667 |
| 2007-07-03 | 1,689 | 1,709 | 1,666 | 1,705 | 289,000 | 1,705 |
| 2007-07-02 | 1,651 | 1,682 | 1,630 | 1,681 | 270,000 | 1,681 |
| 2007-06-29 | 1,646 | 1,652 | 1,635 | 1,647 | 217,000 | 1,647 |
| 2007-06-28 | 1,614 | 1,647 | 1,614 | 1,638 | 253,000 | 1,638 |
| 2007-06-27 | 1,618 | 1,635 | 1,604 | 1,604 | 309,000 | 1,604 |
| 2007-06-26 | 1,600 | 1,630 | 1,584 | 1,619 | 355,000 | 1,619 |
| 2007-06-25 | 1,619 | 1,620 | 1,595 | 1,604 | 159,000 | 1,604 |
| 2007-06-22 | 1,604 | 1,629 | 1,603 | 1,626 | 178,000 | 1,626 |
| 2007-06-21 | 1,587 | 1,636 | 1,586 | 1,634 | 245,000 | 1,634 |
| 2007-06-20 | 1,612 | 1,624 | 1,602 | 1,617 | 231,000 | 1,617 |
| 2007-06-19 | 1,601 | 1,615 | 1,595 | 1,612 | 269,000 | 1,612 |
| 2007-06-18 | 1,599 | 1,610 | 1,593 | 1,604 | 158,000 | 1,604 |
| 2007-06-15 | 1,593 | 1,610 | 1,592 | 1,608 | 309,000 | 1,608 |
| 2007-06-14 | 1,580 | 1,599 | 1,569 | 1,592 | 242,000 | 1,592 |
| 2007-06-13 | 1,534 | 1,580 | 1,534 | 1,567 | 473,000 | 1,567 |
| 2007-06-12 | 1,568 | 1,570 | 1,554 | 1,564 | 209,000 | 1,564 |
| 2007-06-11 | 1,529 | 1,573 | 1,529 | 1,569 | 577,000 | 1,569 |
| 2007-06-08 | 1,539 | 1,570 | 1,534 | 1,558 | 378,000 | 1,558 |
| 2007-06-07 | 1,563 | 1,578 | 1,562 | 1,569 | 408,000 | 1,569 |
| 2007-06-06 | 1,588 | 1,595 | 1,569 | 1,593 | 223,000 | 1,593 |
| 2007-06-05 | 1,589 | 1,590 | 1,567 | 1,589 | 241,000 | 1,589 |
| 2007-06-04 | 1,583 | 1,600 | 1,559 | 1,600 | 406,000 | 1,600 |
| 2007-06-01 | 1,578 | 1,600 | 1,575 | 1,586 | 404,000 | 1,586 |
| 2007-05-31 | 1,566 | 1,582 | 1,566 | 1,575 | 227,000 | 1,575 |
| 2007-05-30 | 1,569 | 1,570 | 1,559 | 1,566 | 183,000 | 1,566 |
| 2007-05-29 | 1,547 | 1,576 | 1,535 | 1,570 | 296,000 | 1,570 |
| 2007-05-28 | 1,508 | 1,548 | 1,508 | 1,546 | 258,000 | 1,546 |
| 2007-05-25 | 1,530 | 1,530 | 1,493 | 1,508 | 484,000 | 1,508 |
| 2007-05-24 | 1,531 | 1,559 | 1,530 | 1,557 | 394,000 | 1,557 |
| 2007-05-23 | 1,540 | 1,550 | 1,533 | 1,546 | 315,000 | 1,546 |
| 2007-05-22 | 1,536 | 1,547 | 1,509 | 1,542 | 229,000 | 1,542 |
| 2007-05-21 | 1,474 | 1,512 | 1,474 | 1,506 | 236,000 | 1,506 |
| 2007-05-18 | 1,516 | 1,517 | 1,494 | 1,503 | 185,000 | 1,503 |
| 2007-05-17 | 1,516 | 1,531 | 1,509 | 1,518 | 556,000 | 1,518 |
| 2007-05-16 | 1,492 | 1,521 | 1,490 | 1,511 | 491,000 | 1,511 |
| 2007-05-15 | 1,562 | 1,564 | 1,548 | 1,552 | 255,000 | 1,552 |
| 2007-05-14 | 1,573 | 1,601 | 1,573 | 1,585 | 264,000 | 1,585 |
| 2007-05-11 | 1,555 | 1,566 | 1,538 | 1,565 | 258,000 | 1,565 |
| 2007-05-10 | 1,604 | 1,606 | 1,590 | 1,593 | 181,000 | 1,593 |
| 2007-05-09 | 1,597 | 1,606 | 1,597 | 1,604 | 211,000 | 1,604 |
| 2007-05-08 | 1,623 | 1,624 | 1,592 | 1,606 | 301,000 | 1,606 |
| 2007-05-07 | 1,611 | 1,635 | 1,606 | 1,626 | 436,000 | 1,626 |
| 2007-05-02 | 1,572 | 1,604 | 1,572 | 1,600 | 208,000 | 1,600 |
| 2007-05-01 | 1,585 | 1,588 | 1,565 | 1,576 | 281,000 | 1,576 |
| 2007-04-27 | 1,565 | 1,595 | 1,565 | 1,584 | 258,000 | 1,584 |
| 2007-04-26 | 1,552 | 1,564 | 1,535 | 1,564 | 181,000 | 1,564 |
| 2007-04-25 | 1,535 | 1,540 | 1,515 | 1,534 | 619,000 | 1,534 |
| 2007-04-24 | 1,522 | 1,539 | 1,515 | 1,531 | 270,000 | 1,531 |
| 2007-04-23 | 1,535 | 1,540 | 1,503 | 1,506 | 411,000 | 1,506 |
| 2007-04-20 | 1,522 | 1,523 | 1,511 | 1,521 | 341,000 | 1,521 |
| 2007-04-19 | 1,545 | 1,549 | 1,513 | 1,528 | 348,000 | 1,528 |
| 2007-04-18 | 1,547 | 1,574 | 1,539 | 1,568 | 455,000 | 1,568 |
| 2007-04-17 | 1,527 | 1,539 | 1,510 | 1,519 | 270,000 | 1,519 |
| 2007-04-16 | 1,518 | 1,545 | 1,516 | 1,523 | 290,000 | 1,523 |
| 2007-04-13 | 1,528 | 1,528 | 1,515 | 1,517 | 260,000 | 1,517 |
| 2007-04-12 | 1,524 | 1,525 | 1,507 | 1,521 | 144,000 | 1,521 |
| 2007-04-11 | 1,517 | 1,536 | 1,517 | 1,528 | 212,000 | 1,528 |
| 2007-04-10 | 1,516 | 1,528 | 1,489 | 1,518 | 157,000 | 1,518 |
| 2007-04-09 | 1,517 | 1,532 | 1,506 | 1,532 | 298,000 | 1,532 |
| 2007-04-06 | 1,493 | 1,508 | 1,490 | 1,501 | 277,000 | 1,501 |
| 2007-04-05 | 1,482 | 1,494 | 1,464 | 1,490 | 274,000 | 1,490 |
| 2007-04-04 | 1,472 | 1,478 | 1,464 | 1,474 | 267,000 | 1,474 |
| 2007-04-03 | 1,450 | 1,460 | 1,443 | 1,446 | 188,000 | 1,446 |
| 2007-04-02 | 1,487 | 1,492 | 1,429 | 1,431 | 344,000 | 1,431 |
| 2007-03-30 | 1,487 | 1,499 | 1,482 | 1,485 | 215,000 | 1,485 |
| 2007-03-29 | 1,474 | 1,497 | 1,456 | 1,494 | 208,000 | 1,494 |
| 2007-03-28 | 1,491 | 1,516 | 1,478 | 1,490 | 338,000 | 1,490 |
| 2007-03-27 | 1,499 | 1,511 | 1,484 | 1,488 | 226,000 | 1,488 |
| 2007-03-26 | 1,533 | 1,543 | 1,500 | 1,515 | 267,000 | 1,515 |
| 2007-03-23 | 1,513 | 1,532 | 1,498 | 1,532 | 384,000 | 1,532 |
| 2007-03-22 | 1,518 | 1,525 | 1,513 | 1,519 | 159,000 | 1,519 |
| 2007-03-20 | 1,490 | 1,501 | 1,478 | 1,497 | 347,000 | 1,497 |
| 2007-03-19 | 1,462 | 1,473 | 1,445 | 1,464 | 232,000 | 1,464 |
| 2007-03-16 | 1,452 | 1,487 | 1,441 | 1,462 | 486,000 | 1,462 |
| 2007-03-15 | 1,463 | 1,468 | 1,449 | 1,449 | 233,000 | 1,449 |
| 2007-03-14 | 1,475 | 1,475 | 1,440 | 1,444 | 329,000 | 1,444 |
| 2007-03-13 | 1,495 | 1,506 | 1,493 | 1,495 | 279,000 | 1,495 |
| 2007-03-12 | 1,500 | 1,528 | 1,485 | 1,494 | 247,000 | 1,494 |
| 2007-03-09 | 1,494 | 1,513 | 1,490 | 1,503 | 434,000 | 1,503 |
| 2007-03-08 | 1,491 | 1,500 | 1,472 | 1,499 | 241,000 | 1,499 |
| 2007-03-07 | 1,519 | 1,519 | 1,475 | 1,478 | 313,000 | 1,478 |
| 2007-03-06 | 1,434 | 1,481 | 1,434 | 1,479 | 297,000 | 1,479 |
| 2007-03-05 | 1,494 | 1,494 | 1,449 | 1,454 | 271,000 | 1,454 |
| 2007-03-02 | 1,539 | 1,539 | 1,504 | 1,511 | 340,000 | 1,511 |
| 2007-03-01 | 1,564 | 1,564 | 1,530 | 1,540 | 463,000 | 1,540 |
| 2007-02-28 | 1,550 | 1,563 | 1,510 | 1,563 | 457,000 | 1,563 |
| 2007-02-27 | 1,616 | 1,641 | 1,602 | 1,616 | 487,000 | 1,616 |
| 2007-02-26 | 1,562 | 1,590 | 1,552 | 1,586 | 429,000 | 1,586 |
| 2007-02-23 | 1,546 | 1,557 | 1,531 | 1,547 | 206,000 | 1,547 |
| 2007-02-22 | 1,535 | 1,549 | 1,528 | 1,545 | 185,000 | 1,545 |
| 2007-02-21 | 1,516 | 1,538 | 1,511 | 1,518 | 227,000 | 1,518 |
| 2007-02-20 | 1,514 | 1,531 | 1,499 | 1,526 | 299,000 | 1,526 |
| 2007-02-19 | 1,499 | 1,509 | 1,488 | 1,502 | 186,000 | 1,502 |
| 2007-02-16 | 1,513 | 1,513 | 1,492 | 1,497 | 145,000 | 1,497 |
| 2007-02-15 | 1,514 | 1,523 | 1,503 | 1,513 | 143,000 | 1,513 |
| 2007-02-14 | 1,498 | 1,514 | 1,494 | 1,499 | 182,000 | 1,499 |
| 2007-02-13 | 1,506 | 1,526 | 1,495 | 1,509 | 224,000 | 1,509 |
| 2007-02-09 | 1,475 | 1,506 | 1,464 | 1,498 | 250,000 | 1,498 |
| 2007-02-08 | 1,487 | 1,499 | 1,452 | 1,457 | 233,000 | 1,457 |
| 2007-02-07 | 1,496 | 1,512 | 1,474 | 1,484 | 150,000 | 1,484 |
| 2007-02-06 | 1,480 | 1,497 | 1,480 | 1,496 | 86,000 | 1,496 |
| 2007-02-05 | 1,492 | 1,517 | 1,473 | 1,475 | 235,000 | 1,475 |
| 2007-02-02 | 1,521 | 1,537 | 1,503 | 1,512 | 307,000 | 1,512 |
| 2007-02-01 | 1,470 | 1,521 | 1,457 | 1,520 | 401,000 | 1,520 |
| 2007-01-31 | 1,506 | 1,519 | 1,469 | 1,469 | 244,000 | 1,469 |
| 2007-01-30 | 1,507 | 1,530 | 1,492 | 1,505 | 182,000 | 1,505 |
| 2007-01-29 | 1,514 | 1,529 | 1,508 | 1,517 | 265,000 | 1,517 |
| 2007-01-26 | 1,502 | 1,517 | 1,487 | 1,514 | 172,000 | 1,514 |
| 2007-01-25 | 1,550 | 1,550 | 1,512 | 1,517 | 132,000 | 1,517 |
| 2007-01-24 | 1,550 | 1,554 | 1,540 | 1,544 | 157,000 | 1,544 |
| 2007-01-23 | 1,539 | 1,543 | 1,525 | 1,542 | 150,000 | 1,542 |
| 2007-01-22 | 1,538 | 1,557 | 1,524 | 1,543 | 156,000 | 1,543 |
| 2007-01-19 | 1,529 | 1,533 | 1,508 | 1,524 | 101,000 | 1,524 |
| 2007-01-18 | 1,501 | 1,534 | 1,501 | 1,520 | 152,000 | 1,520 |
| 2007-01-17 | 1,527 | 1,527 | 1,488 | 1,500 | 352,000 | 1,500 |
| 2007-01-16 | 1,510 | 1,535 | 1,510 | 1,528 | 297,000 | 1,528 |
| 2007-01-15 | 1,480 | 1,521 | 1,480 | 1,512 | 340,000 | 1,512 |
| 2007-01-12 | 1,457 | 1,476 | 1,442 | 1,466 | 208,000 | 1,466 |
| 2007-01-11 | 1,449 | 1,461 | 1,436 | 1,439 | 195,000 | 1,439 |
| 2007-01-10 | 1,482 | 1,482 | 1,421 | 1,435 | 246,000 | 1,435 |
| 2007-01-09 | 1,446 | 1,488 | 1,446 | 1,484 | 281,000 | 1,484 |
| 2007-01-05 | 1,451 | 1,467 | 1,441 | 1,445 | 278,000 | 1,445 |
| 2007-01-04 | 1,438 | 1,455 | 1,434 | 1,446 | 151,000 | 1,446 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
