8159 (株)立花エレテック 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 | 990 | 990 | 975 | 975 | 2,500 | 812.50 |
| 2007-12-27 | 995 | 1,000 | 979 | 989 | 8,200 | 824.17 |
| 2007-12-26 | 984 | 990 | 983 | 985 | 5,800 | 820.83 |
| 2007-12-25 | 951 | 974 | 951 | 973 | 17,800 | 810.83 |
| 2007-12-21 | 940 | 954 | 938 | 950 | 10,400 | 791.67 |
| 2007-12-20 | 949 | 953 | 946 | 947 | 6,200 | 789.17 |
| 2007-12-19 | 939 | 964 | 939 | 950 | 6,700 | 791.67 |
| 2007-12-18 | 956 | 969 | 948 | 959 | 11,400 | 799.17 |
| 2007-12-17 | 980 | 981 | 959 | 966 | 8,800 | 805 |
| 2007-12-14 | 986 | 996 | 985 | 989 | 22,400 | 824.17 |
| 2007-12-13 | 1,001 | 1,011 | 995 | 995 | 6,900 | 829.17 |
| 2007-12-12 | 1,001 | 1,013 | 1,000 | 1,011 | 8,000 | 842.50 |
| 2007-12-11 | 1,060 | 1,060 | 1,002 | 1,009 | 26,300 | 840.83 |
| 2007-12-10 | 1,044 | 1,050 | 1,044 | 1,050 | 31,300 | 875 |
| 2007-12-07 | 1,020 | 1,045 | 1,020 | 1,034 | 10,600 | 861.67 |
| 2007-12-06 | 1,017 | 1,026 | 997 | 1,020 | 7,000 | 850 |
| 2007-12-05 | 973 | 1,026 | 961 | 998 | 5,600 | 831.67 |
| 2007-12-04 | 1,030 | 1,030 | 1,000 | 1,002 | 5,900 | 835 |
| 2007-12-03 | 1,028 | 1,030 | 998 | 1,030 | 5,600 | 858.33 |
| 2007-11-30 | 1,010 | 1,029 | 994 | 1,028 | 15,700 | 856.67 |
| 2007-11-29 | 1,014 | 1,040 | 1,014 | 1,022 | 12,400 | 851.67 |
| 2007-11-28 | 1,010 | 1,027 | 1,010 | 1,014 | 7,600 | 845 |
| 2007-11-27 | 995 | 1,047 | 995 | 1,019 | 10,500 | 849.17 |
| 2007-11-26 | 984 | 1,000 | 983 | 999 | 5,000 | 832.50 |
| 2007-11-22 | 977 | 1,000 | 977 | 994 | 15,700 | 828.33 |
| 2007-11-21 | 976 | 990 | 967 | 977 | 5,100 | 814.17 |
| 2007-11-20 | 965 | 977 | 961 | 971 | 7,700 | 809.17 |
| 2007-11-19 | 970 | 990 | 970 | 977 | 9,500 | 814.17 |
| 2007-11-16 | 993 | 1,003 | 972 | 998 | 6,800 | 831.67 |
| 2007-11-15 | 1,016 | 1,027 | 1,000 | 1,009 | 9,000 | 840.83 |
| 2007-11-14 | 999 | 1,028 | 989 | 1,006 | 9,700 | 838.33 |
| 2007-11-13 | 990 | 999 | 961 | 989 | 12,600 | 824.17 |
| 2007-11-12 | 996 | 1,024 | 976 | 996 | 11,100 | 830 |
| 2007-11-09 | 1,077 | 1,080 | 1,067 | 1,076 | 14,600 | 896.67 |
| 2007-11-08 | 1,063 | 1,073 | 1,048 | 1,057 | 7,200 | 880.83 |
| 2007-11-07 | 1,078 | 1,078 | 1,065 | 1,065 | 4,900 | 887.50 |
| 2007-11-06 | 1,066 | 1,075 | 1,062 | 1,074 | 4,800 | 895 |
| 2007-11-05 | 1,069 | 1,079 | 1,064 | 1,064 | 8,600 | 886.67 |
| 2007-11-02 | 1,072 | 1,079 | 1,044 | 1,063 | 7,500 | 885.83 |
| 2007-11-01 | 1,038 | 1,080 | 1,018 | 1,078 | 6,900 | 898.33 |
| 2007-10-31 | 1,060 | 1,060 | 1,050 | 1,058 | 5,300 | 881.67 |
| 2007-10-30 | 1,013 | 1,064 | 1,012 | 1,052 | 26,400 | 876.67 |
| 2007-10-29 | 1,044 | 1,044 | 1,030 | 1,031 | 15,300 | 859.17 |
| 2007-10-26 | 1,027 | 1,045 | 1,027 | 1,045 | 7,400 | 870.83 |
| 2007-10-25 | 1,050 | 1,057 | 1,035 | 1,042 | 16,100 | 868.33 |
| 2007-10-24 | 1,052 | 1,052 | 1,032 | 1,050 | 8,700 | 875 |
| 2007-10-23 | 1,030 | 1,064 | 1,022 | 1,050 | 7,400 | 875 |
| 2007-10-22 | 1,044 | 1,053 | 1,009 | 1,035 | 9,100 | 862.50 |
| 2007-10-19 | 1,088 | 1,096 | 1,053 | 1,058 | 15,900 | 881.67 |
| 2007-10-18 | 1,070 | 1,119 | 1,070 | 1,100 | 9,900 | 916.67 |
| 2007-10-17 | 1,095 | 1,101 | 1,066 | 1,068 | 9,700 | 890 |
| 2007-10-16 | 1,117 | 1,126 | 1,090 | 1,090 | 8,800 | 908.33 |
| 2007-10-15 | 1,119 | 1,128 | 1,101 | 1,117 | 7,700 | 930.83 |
| 2007-10-12 | 1,136 | 1,140 | 1,119 | 1,119 | 7,900 | 932.50 |
| 2007-10-11 | 1,133 | 1,135 | 1,120 | 1,135 | 9,400 | 945.83 |
| 2007-10-10 | 1,120 | 1,139 | 1,120 | 1,129 | 7,500 | 940.83 |
| 2007-10-09 | 1,126 | 1,140 | 1,126 | 1,132 | 3,900 | 943.33 |
| 2007-10-05 | 1,136 | 1,140 | 1,125 | 1,125 | 10,200 | 937.50 |
| 2007-10-04 | 1,138 | 1,141 | 1,130 | 1,131 | 2,500 | 942.50 |
| 2007-10-03 | 1,138 | 1,145 | 1,137 | 1,145 | 5,100 | 954.17 |
| 2007-10-02 | 1,131 | 1,142 | 1,131 | 1,137 | 9,100 | 947.50 |
| 2007-10-01 | 1,140 | 1,140 | 1,122 | 1,128 | 8,800 | 940 |
| 2007-09-28 | 1,157 | 1,157 | 1,138 | 1,145 | 7,400 | 954.17 |
| 2007-09-27 | 1,170 | 1,170 | 1,100 | 1,158 | 31,000 | 965 |
| 2007-09-26 | 1,145 | 1,159 | 1,128 | 1,155 | 28,900 | 962.50 |
| 2007-09-25 | 1,150 | 1,159 | 1,139 | 1,152 | 17,400 | 960 |
| 2007-09-21 | 1,140 | 1,145 | 1,132 | 1,145 | 15,300 | 954.17 |
| 2007-09-20 | 1,148 | 1,154 | 1,119 | 1,136 | 24,800 | 946.67 |
| 2007-09-19 | 1,111 | 1,145 | 1,111 | 1,142 | 11,300 | 951.67 |
| 2007-09-18 | 1,130 | 1,131 | 1,102 | 1,108 | 10,100 | 923.33 |
| 2007-09-14 | 1,112 | 1,139 | 1,112 | 1,130 | 24,000 | 941.67 |
| 2007-09-13 | 1,139 | 1,140 | 1,127 | 1,132 | 8,100 | 943.33 |
| 2007-09-12 | 1,165 | 1,178 | 1,126 | 1,127 | 13,800 | 939.17 |
| 2007-09-11 | 1,142 | 1,161 | 1,139 | 1,145 | 12,300 | 954.17 |
| 2007-09-10 | 1,142 | 1,154 | 1,130 | 1,143 | 5,800 | 952.50 |
| 2007-09-07 | 1,133 | 1,165 | 1,133 | 1,145 | 5,100 | 954.17 |
| 2007-09-06 | 1,138 | 1,160 | 1,125 | 1,156 | 3,100 | 963.33 |
| 2007-09-05 | 1,191 | 1,191 | 1,136 | 1,158 | 10,100 | 965 |
| 2007-09-04 | 1,205 | 1,205 | 1,189 | 1,200 | 4,400 | 1,000 |
| 2007-09-03 | 1,200 | 1,204 | 1,180 | 1,204 | 8,800 | 1,003.33 |
| 2007-08-31 | 1,179 | 1,200 | 1,177 | 1,200 | 9,400 | 1,000 |
| 2007-08-30 | 1,178 | 1,179 | 1,151 | 1,179 | 3,900 | 982.50 |
| 2007-08-29 | 1,153 | 1,167 | 1,138 | 1,167 | 6,800 | 972.50 |
| 2007-08-28 | 1,171 | 1,177 | 1,169 | 1,173 | 6,800 | 977.50 |
| 2007-08-27 | 1,150 | 1,179 | 1,150 | 1,160 | 10,400 | 966.67 |
| 2007-08-24 | 1,120 | 1,140 | 1,118 | 1,140 | 12,500 | 950 |
| 2007-08-23 | 1,119 | 1,119 | 1,104 | 1,118 | 3,700 | 931.67 |
| 2007-08-22 | 1,090 | 1,124 | 1,090 | 1,119 | 5,800 | 932.50 |
| 2007-08-21 | 1,088 | 1,111 | 1,088 | 1,099 | 4,900 | 915.83 |
| 2007-08-20 | 1,084 | 1,100 | 1,084 | 1,085 | 6,300 | 904.17 |
| 2007-08-17 | 1,106 | 1,106 | 1,082 | 1,082 | 5,000 | 901.67 |
| 2007-08-16 | 1,115 | 1,126 | 1,108 | 1,126 | 11,500 | 938.33 |
| 2007-08-15 | 1,140 | 1,140 | 1,134 | 1,135 | 6,700 | 945.83 |
| 2007-08-14 | 1,148 | 1,148 | 1,126 | 1,148 | 6,500 | 956.67 |
| 2007-08-13 | 1,110 | 1,174 | 1,110 | 1,155 | 11,200 | 962.50 |
| 2007-08-10 | 1,128 | 1,135 | 1,127 | 1,129 | 7,700 | 940.83 |
| 2007-08-09 | 1,149 | 1,175 | 1,149 | 1,152 | 9,800 | 960 |
| 2007-08-08 | 1,160 | 1,162 | 1,154 | 1,158 | 7,500 | 965 |
| 2007-08-07 | 1,162 | 1,167 | 1,162 | 1,167 | 2,500 | 972.50 |
| 2007-08-06 | 1,159 | 1,177 | 1,157 | 1,177 | 2,200 | 980.83 |
| 2007-08-03 | 1,165 | 1,165 | 1,150 | 1,162 | 12,600 | 968.33 |
| 2007-08-02 | 1,157 | 1,178 | 1,147 | 1,176 | 9,600 | 980 |
| 2007-08-01 | 1,164 | 1,176 | 1,160 | 1,162 | 7,400 | 968.33 |
| 2007-07-31 | 1,145 | 1,167 | 1,139 | 1,164 | 10,200 | 970 |
| 2007-07-30 | 1,126 | 1,175 | 1,125 | 1,175 | 5,800 | 979.17 |
| 2007-07-27 | 1,166 | 1,172 | 1,152 | 1,165 | 17,100 | 970.83 |
| 2007-07-26 | 1,170 | 1,180 | 1,168 | 1,168 | 13,500 | 973.33 |
| 2007-07-25 | 1,175 | 1,179 | 1,172 | 1,179 | 11,800 | 982.50 |
| 2007-07-24 | 1,171 | 1,179 | 1,168 | 1,175 | 5,400 | 979.17 |
| 2007-07-23 | 1,175 | 1,177 | 1,108 | 1,163 | 16,900 | 969.17 |
| 2007-07-20 | 1,182 | 1,199 | 1,174 | 1,180 | 10,600 | 983.33 |
| 2007-07-19 | 1,170 | 1,193 | 1,170 | 1,191 | 14,600 | 992.50 |
| 2007-07-18 | 1,178 | 1,178 | 1,161 | 1,170 | 7,600 | 975 |
| 2007-07-17 | 1,174 | 1,177 | 1,168 | 1,168 | 9,400 | 973.33 |
| 2007-07-13 | 1,172 | 1,178 | 1,170 | 1,176 | 11,600 | 980 |
| 2007-07-12 | 1,170 | 1,177 | 1,168 | 1,176 | 12,000 | 980 |
| 2007-07-11 | 1,185 | 1,200 | 1,174 | 1,174 | 10,700 | 978.33 |
| 2007-07-10 | 1,186 | 1,200 | 1,185 | 1,195 | 4,100 | 995.83 |
| 2007-07-09 | 1,200 | 1,200 | 1,196 | 1,196 | 2,600 | 996.67 |
| 2007-07-06 | 1,185 | 1,191 | 1,180 | 1,185 | 6,600 | 987.50 |
| 2007-07-05 | 1,198 | 1,198 | 1,179 | 1,197 | 6,700 | 997.50 |
| 2007-07-04 | 1,200 | 1,200 | 1,191 | 1,198 | 3,500 | 998.33 |
| 2007-07-03 | 1,200 | 1,216 | 1,196 | 1,200 | 3,400 | 1,000 |
| 2007-07-02 | 1,216 | 1,221 | 1,215 | 1,218 | 5,600 | 1,015 |
| 2007-06-29 | 1,204 | 1,219 | 1,204 | 1,215 | 3,000 | 1,012.50 |
| 2007-06-28 | 1,185 | 1,224 | 1,185 | 1,224 | 17,100 | 1,020 |
| 2007-06-27 | 1,205 | 1,214 | 1,180 | 1,181 | 7,600 | 984.17 |
| 2007-06-26 | 1,210 | 1,214 | 1,197 | 1,208 | 4,400 | 1,006.67 |
| 2007-06-25 | 1,207 | 1,225 | 1,207 | 1,215 | 16,800 | 1,012.50 |
| 2007-06-22 | 1,210 | 1,218 | 1,206 | 1,206 | 3,200 | 1,005 |
| 2007-06-21 | 1,204 | 1,226 | 1,204 | 1,220 | 5,100 | 1,016.67 |
| 2007-06-20 | 1,211 | 1,219 | 1,208 | 1,215 | 8,800 | 1,012.50 |
| 2007-06-19 | 1,211 | 1,226 | 1,207 | 1,218 | 10,400 | 1,015 |
| 2007-06-18 | 1,200 | 1,207 | 1,183 | 1,207 | 19,000 | 1,005.83 |
| 2007-06-15 | 1,202 | 1,209 | 1,199 | 1,209 | 11,300 | 1,007.50 |
| 2007-06-14 | 1,220 | 1,221 | 1,201 | 1,210 | 10,800 | 1,008.33 |
| 2007-06-13 | 1,201 | 1,220 | 1,200 | 1,220 | 11,400 | 1,016.67 |
| 2007-06-12 | 1,192 | 1,210 | 1,191 | 1,199 | 9,900 | 999.17 |
| 2007-06-11 | 1,205 | 1,212 | 1,190 | 1,192 | 11,100 | 993.33 |
| 2007-06-08 | 1,209 | 1,215 | 1,201 | 1,211 | 43,100 | 1,009.17 |
| 2007-06-07 | 1,199 | 1,208 | 1,193 | 1,206 | 9,900 | 1,005 |
| 2007-06-06 | 1,210 | 1,210 | 1,194 | 1,205 | 10,500 | 1,004.17 |
| 2007-06-05 | 1,188 | 1,210 | 1,181 | 1,210 | 17,500 | 1,008.33 |
| 2007-06-04 | 1,190 | 1,190 | 1,174 | 1,181 | 7,600 | 984.17 |
| 2007-06-01 | 1,189 | 1,191 | 1,180 | 1,180 | 9,300 | 983.33 |
| 2007-05-31 | 1,176 | 1,189 | 1,170 | 1,184 | 9,700 | 986.67 |
| 2007-05-30 | 1,187 | 1,190 | 1,164 | 1,172 | 21,600 | 976.67 |
| 2007-05-29 | 1,169 | 1,185 | 1,166 | 1,182 | 4,800 | 985 |
| 2007-05-28 | 1,156 | 1,173 | 1,156 | 1,169 | 2,700 | 974.17 |
| 2007-05-25 | 1,168 | 1,174 | 1,167 | 1,169 | 16,500 | 974.17 |
| 2007-05-24 | 1,155 | 1,170 | 1,155 | 1,168 | 6,000 | 973.33 |
| 2007-05-23 | 1,150 | 1,164 | 1,148 | 1,151 | 11,900 | 959.17 |
| 2007-05-22 | 1,153 | 1,153 | 1,139 | 1,148 | 6,500 | 956.67 |
| 2007-05-21 | 1,141 | 1,153 | 1,141 | 1,145 | 1,300 | 954.17 |
| 2007-05-18 | 1,141 | 1,150 | 1,133 | 1,140 | 8,500 | 950 |
| 2007-05-17 | 1,145 | 1,153 | 1,127 | 1,145 | 9,600 | 954.17 |
| 2007-05-16 | 1,140 | 1,146 | 1,135 | 1,145 | 8,900 | 954.17 |
| 2007-05-15 | 1,181 | 1,181 | 1,136 | 1,143 | 16,000 | 952.50 |
| 2007-05-14 | 1,164 | 1,185 | 1,162 | 1,185 | 11,700 | 987.50 |
| 2007-05-11 | 1,155 | 1,164 | 1,149 | 1,155 | 11,600 | 962.50 |
| 2007-05-10 | 1,160 | 1,166 | 1,160 | 1,163 | 9,900 | 969.17 |
| 2007-05-09 | 1,160 | 1,172 | 1,155 | 1,168 | 8,200 | 973.33 |
| 2007-05-08 | 1,160 | 1,166 | 1,157 | 1,166 | 7,800 | 971.67 |
| 2007-05-07 | 1,164 | 1,173 | 1,164 | 1,173 | 6,600 | 977.50 |
| 2007-05-02 | 1,151 | 1,158 | 1,151 | 1,158 | 2,900 | 965 |
| 2007-05-01 | 1,170 | 1,175 | 1,159 | 1,160 | 5,500 | 966.67 |
| 2007-04-27 | 1,149 | 1,166 | 1,149 | 1,166 | 11,400 | 971.67 |
| 2007-04-26 | 1,138 | 1,158 | 1,135 | 1,158 | 12,600 | 965 |
| 2007-04-25 | 1,130 | 1,130 | 1,113 | 1,120 | 17,700 | 933.33 |
| 2007-04-24 | 1,116 | 1,129 | 1,115 | 1,126 | 22,600 | 938.33 |
| 2007-04-23 | 1,137 | 1,144 | 1,119 | 1,120 | 18,100 | 933.33 |
| 2007-04-20 | 1,102 | 1,164 | 1,102 | 1,117 | 14,900 | 930.83 |
| 2007-04-19 | 1,124 | 1,124 | 1,098 | 1,104 | 17,200 | 920 |
| 2007-04-18 | 1,114 | 1,129 | 1,111 | 1,125 | 11,500 | 937.50 |
| 2007-04-17 | 1,142 | 1,149 | 1,114 | 1,114 | 15,200 | 928.33 |
| 2007-04-16 | 1,138 | 1,177 | 1,122 | 1,122 | 10,500 | 935 |
| 2007-04-13 | 1,150 | 1,154 | 1,126 | 1,126 | 12,100 | 938.33 |
| 2007-04-12 | 1,157 | 1,177 | 1,125 | 1,142 | 21,600 | 951.67 |
| 2007-04-11 | 1,172 | 1,182 | 1,156 | 1,156 | 7,400 | 963.33 |
| 2007-04-10 | 1,177 | 1,184 | 1,172 | 1,179 | 4,900 | 982.50 |
| 2007-04-09 | 1,180 | 1,189 | 1,180 | 1,182 | 6,500 | 985 |
| 2007-04-06 | 1,170 | 1,174 | 1,162 | 1,163 | 7,000 | 969.17 |
| 2007-04-05 | 1,179 | 1,179 | 1,164 | 1,168 | 9,200 | 973.33 |
| 2007-04-04 | 1,176 | 1,180 | 1,163 | 1,177 | 21,400 | 980.83 |
| 2007-04-03 | 1,174 | 1,184 | 1,170 | 1,170 | 10,500 | 975 |
| 2007-04-02 | 1,197 | 1,200 | 1,174 | 1,174 | 19,100 | 978.33 |
| 2007-03-30 | 1,210 | 1,229 | 1,196 | 1,196 | 17,200 | 996.67 |
| 2007-03-29 | 1,197 | 1,208 | 1,195 | 1,200 | 16,700 | 1,000 |
| 2007-03-28 | 1,207 | 1,210 | 1,181 | 1,192 | 17,300 | 993.33 |
| 2007-03-27 | 1,219 | 1,219 | 1,188 | 1,195 | 13,400 | 995.83 |
| 2007-03-26 | 1,216 | 1,234 | 1,216 | 1,234 | 9,200 | 1,028.33 |
| 2007-03-23 | 1,237 | 1,237 | 1,210 | 1,216 | 13,200 | 1,013.33 |
| 2007-03-22 | 1,227 | 1,230 | 1,213 | 1,218 | 9,400 | 1,015 |
| 2007-03-20 | 1,217 | 1,225 | 1,204 | 1,207 | 18,000 | 1,005.83 |
| 2007-03-19 | 1,180 | 1,217 | 1,178 | 1,217 | 21,100 | 1,014.17 |
| 2007-03-16 | 1,225 | 1,245 | 1,182 | 1,187 | 24,500 | 989.17 |
| 2007-03-15 | 1,212 | 1,242 | 1,212 | 1,226 | 26,700 | 1,021.67 |
| 2007-03-14 | 1,245 | 1,245 | 1,210 | 1,210 | 26,000 | 1,008.33 |
| 2007-03-13 | 1,275 | 1,278 | 1,245 | 1,247 | 19,200 | 1,039.17 |
| 2007-03-12 | 1,270 | 1,279 | 1,255 | 1,275 | 35,400 | 1,062.50 |
| 2007-03-09 | 1,280 | 1,280 | 1,259 | 1,265 | 51,500 | 1,054.17 |
| 2007-03-08 | 1,230 | 1,263 | 1,225 | 1,256 | 16,700 | 1,046.67 |
| 2007-03-07 | 1,248 | 1,248 | 1,223 | 1,230 | 13,700 | 1,025 |
| 2007-03-06 | 1,172 | 1,227 | 1,172 | 1,218 | 25,300 | 1,015 |
| 2007-03-05 | 1,208 | 1,219 | 1,197 | 1,198 | 29,600 | 998.33 |
| 2007-03-02 | 1,247 | 1,255 | 1,236 | 1,245 | 32,300 | 1,037.50 |
| 2007-03-01 | 1,249 | 1,260 | 1,247 | 1,252 | 18,500 | 1,043.33 |
| 2007-02-28 | 1,173 | 1,237 | 1,151 | 1,230 | 75,700 | 1,025 |
| 2007-02-27 | 1,269 | 1,306 | 1,265 | 1,295 | 89,600 | 1,079.17 |
| 2007-02-26 | 1,261 | 1,274 | 1,250 | 1,254 | 11,800 | 1,045 |
| 2007-02-23 | 1,250 | 1,280 | 1,249 | 1,269 | 44,500 | 1,057.50 |
| 2007-02-22 | 1,209 | 1,254 | 1,201 | 1,249 | 56,800 | 1,040.83 |
| 2007-02-21 | 1,169 | 1,200 | 1,169 | 1,191 | 37,500 | 992.50 |
| 2007-02-20 | 1,153 | 1,167 | 1,150 | 1,165 | 17,300 | 970.83 |
| 2007-02-19 | 1,139 | 1,157 | 1,131 | 1,152 | 21,600 | 960 |
| 2007-02-16 | 1,131 | 1,139 | 1,107 | 1,128 | 51,100 | 940 |
| 2007-02-15 | 1,130 | 1,158 | 1,130 | 1,151 | 21,100 | 959.17 |
| 2007-02-14 | 1,132 | 1,160 | 1,132 | 1,143 | 25,900 | 952.50 |
| 2007-02-13 | 1,120 | 1,142 | 1,120 | 1,128 | 16,700 | 940 |
| 2007-02-09 | 1,100 | 1,128 | 1,096 | 1,117 | 42,000 | 930.83 |
| 2007-02-08 | 1,118 | 1,125 | 1,106 | 1,108 | 12,300 | 923.33 |
| 2007-02-07 | 1,129 | 1,139 | 1,109 | 1,112 | 37,600 | 926.67 |
| 2007-02-06 | 1,140 | 1,147 | 1,133 | 1,133 | 35,600 | 944.17 |
| 2007-02-05 | 1,159 | 1,161 | 1,123 | 1,132 | 26,000 | 943.33 |
| 2007-02-02 | 1,166 | 1,166 | 1,151 | 1,156 | 13,900 | 963.33 |
| 2007-02-01 | 1,157 | 1,168 | 1,140 | 1,166 | 19,500 | 971.67 |
| 2007-01-31 | 1,178 | 1,178 | 1,153 | 1,157 | 11,300 | 964.17 |
| 2007-01-30 | 1,182 | 1,187 | 1,173 | 1,178 | 16,400 | 981.67 |
| 2007-01-29 | 1,172 | 1,183 | 1,172 | 1,173 | 8,400 | 977.50 |
| 2007-01-26 | 1,178 | 1,183 | 1,163 | 1,172 | 6,700 | 976.67 |
| 2007-01-25 | 1,175 | 1,180 | 1,160 | 1,162 | 21,800 | 968.33 |
| 2007-01-24 | 1,171 | 1,178 | 1,169 | 1,170 | 7,100 | 975 |
| 2007-01-23 | 1,158 | 1,168 | 1,158 | 1,168 | 9,500 | 973.33 |
| 2007-01-22 | 1,157 | 1,166 | 1,157 | 1,165 | 7,200 | 970.83 |
| 2007-01-19 | 1,163 | 1,164 | 1,147 | 1,154 | 9,900 | 961.67 |
| 2007-01-18 | 1,155 | 1,164 | 1,154 | 1,154 | 12,300 | 961.67 |
| 2007-01-17 | 1,159 | 1,159 | 1,138 | 1,155 | 7,900 | 962.50 |
| 2007-01-16 | 1,151 | 1,159 | 1,150 | 1,159 | 5,100 | 965.83 |
| 2007-01-15 | 1,163 | 1,165 | 1,151 | 1,159 | 4,300 | 965.83 |
| 2007-01-12 | 1,140 | 1,157 | 1,140 | 1,148 | 7,900 | 956.67 |
| 2007-01-11 | 1,148 | 1,164 | 1,136 | 1,140 | 6,400 | 950 |
| 2007-01-10 | 1,168 | 1,169 | 1,138 | 1,147 | 13,200 | 955.83 |
| 2007-01-09 | 1,162 | 1,180 | 1,162 | 1,179 | 6,600 | 982.50 |
| 2007-01-05 | 1,196 | 1,196 | 1,163 | 1,163 | 5,000 | 969.17 |
| 2007-01-04 | 1,199 | 1,199 | 1,171 | 1,196 | 4,400 | 996.67 |
分割・併合履歴 ： [2015-03-27]1株→1.2株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.16株 [1986-09-26]1株→1.2株
