8165 (株)千趣会 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 | 1,190 | 1,193 | 1,175 | 1,180 | 25,700 | 1,180 |
| 2007-12-27 | 1,205 | 1,215 | 1,197 | 1,210 | 51,100 | 1,210 |
| 2007-12-26 | 1,177 | 1,230 | 1,177 | 1,221 | 126,700 | 1,221 |
| 2007-12-25 | 1,185 | 1,205 | 1,182 | 1,201 | 85,000 | 1,201 |
| 2007-12-21 | 1,180 | 1,189 | 1,171 | 1,185 | 129,600 | 1,185 |
| 2007-12-20 | 1,200 | 1,200 | 1,176 | 1,179 | 154,400 | 1,179 |
| 2007-12-19 | 1,190 | 1,198 | 1,174 | 1,181 | 104,300 | 1,181 |
| 2007-12-18 | 1,180 | 1,224 | 1,166 | 1,192 | 146,700 | 1,192 |
| 2007-12-17 | 1,197 | 1,198 | 1,146 | 1,146 | 131,400 | 1,146 |
| 2007-12-14 | 1,191 | 1,217 | 1,191 | 1,195 | 133,300 | 1,195 |
| 2007-12-13 | 1,225 | 1,234 | 1,194 | 1,194 | 156,100 | 1,194 |
| 2007-12-12 | 1,231 | 1,237 | 1,215 | 1,229 | 119,800 | 1,229 |
| 2007-12-11 | 1,212 | 1,236 | 1,212 | 1,230 | 331,000 | 1,230 |
| 2007-12-10 | 1,203 | 1,215 | 1,201 | 1,210 | 125,800 | 1,210 |
| 2007-12-07 | 1,190 | 1,202 | 1,180 | 1,198 | 144,400 | 1,198 |
| 2007-12-06 | 1,160 | 1,175 | 1,159 | 1,172 | 142,200 | 1,172 |
| 2007-12-05 | 1,151 | 1,164 | 1,140 | 1,150 | 145,400 | 1,150 |
| 2007-12-04 | 1,175 | 1,175 | 1,151 | 1,151 | 140,900 | 1,151 |
| 2007-12-03 | 1,170 | 1,177 | 1,153 | 1,169 | 98,900 | 1,169 |
| 2007-11-30 | 1,134 | 1,152 | 1,123 | 1,135 | 118,100 | 1,135 |
| 2007-11-29 | 1,113 | 1,137 | 1,111 | 1,120 | 137,700 | 1,120 |
| 2007-11-28 | 1,117 | 1,123 | 1,097 | 1,123 | 168,700 | 1,123 |
| 2007-11-27 | 1,090 | 1,116 | 1,077 | 1,107 | 154,800 | 1,107 |
| 2007-11-26 | 1,069 | 1,094 | 1,067 | 1,090 | 130,000 | 1,090 |
| 2007-11-22 | 1,056 | 1,079 | 1,047 | 1,064 | 94,700 | 1,064 |
| 2007-11-21 | 1,069 | 1,072 | 1,051 | 1,056 | 93,300 | 1,056 |
| 2007-11-20 | 1,077 | 1,077 | 1,021 | 1,066 | 209,400 | 1,066 |
| 2007-11-19 | 1,102 | 1,116 | 1,073 | 1,077 | 100,100 | 1,077 |
| 2007-11-16 | 1,128 | 1,132 | 1,087 | 1,100 | 138,700 | 1,100 |
| 2007-11-15 | 1,118 | 1,141 | 1,108 | 1,131 | 169,500 | 1,131 |
| 2007-11-14 | 1,080 | 1,110 | 1,080 | 1,105 | 130,700 | 1,105 |
| 2007-11-13 | 1,071 | 1,083 | 1,057 | 1,077 | 136,400 | 1,077 |
| 2007-11-12 | 1,069 | 1,080 | 1,037 | 1,066 | 205,700 | 1,066 |
| 2007-11-09 | 1,080 | 1,085 | 1,054 | 1,062 | 184,500 | 1,062 |
| 2007-11-08 | 1,100 | 1,103 | 1,060 | 1,083 | 175,200 | 1,083 |
| 2007-11-07 | 1,129 | 1,135 | 1,106 | 1,116 | 211,100 | 1,116 |
| 2007-11-06 | 1,112 | 1,145 | 1,100 | 1,122 | 280,800 | 1,122 |
| 2007-11-05 | 1,146 | 1,149 | 1,111 | 1,120 | 166,400 | 1,120 |
| 2007-11-02 | 1,150 | 1,165 | 1,130 | 1,149 | 144,800 | 1,149 |
| 2007-11-01 | 1,190 | 1,191 | 1,154 | 1,168 | 309,800 | 1,168 |
| 2007-10-31 | 1,173 | 1,200 | 1,157 | 1,193 | 275,500 | 1,193 |
| 2007-10-30 | 1,117 | 1,159 | 1,111 | 1,159 | 262,300 | 1,159 |
| 2007-10-29 | 1,103 | 1,138 | 1,103 | 1,116 | 180,100 | 1,116 |
| 2007-10-26 | 1,138 | 1,144 | 1,074 | 1,090 | 297,500 | 1,090 |
| 2007-10-25 | 1,139 | 1,139 | 1,045 | 1,080 | 426,900 | 1,080 |
| 2007-10-24 | 1,220 | 1,230 | 1,121 | 1,139 | 401,400 | 1,139 |
| 2007-10-23 | 1,235 | 1,257 | 1,165 | 1,215 | 606,700 | 1,215 |
| 2007-10-22 | 1,232 | 1,232 | 1,232 | 1,232 | 24,300 | 1,232 |
| 2007-10-19 | 1,467 | 1,467 | 1,432 | 1,432 | 85,500 | 1,432 |
| 2007-10-18 | 1,447 | 1,498 | 1,447 | 1,490 | 70,500 | 1,490 |
| 2007-10-17 | 1,466 | 1,468 | 1,432 | 1,438 | 66,600 | 1,438 |
| 2007-10-16 | 1,495 | 1,510 | 1,458 | 1,468 | 70,900 | 1,468 |
| 2007-10-15 | 1,493 | 1,518 | 1,491 | 1,511 | 46,000 | 1,511 |
| 2007-10-12 | 1,490 | 1,519 | 1,490 | 1,493 | 48,000 | 1,493 |
| 2007-10-11 | 1,455 | 1,525 | 1,455 | 1,518 | 90,900 | 1,518 |
| 2007-10-10 | 1,493 | 1,506 | 1,482 | 1,488 | 31,600 | 1,488 |
| 2007-10-09 | 1,502 | 1,511 | 1,488 | 1,490 | 42,400 | 1,490 |
| 2007-10-05 | 1,510 | 1,522 | 1,496 | 1,502 | 68,000 | 1,502 |
| 2007-10-04 | 1,508 | 1,516 | 1,490 | 1,516 | 78,500 | 1,516 |
| 2007-10-03 | 1,499 | 1,511 | 1,486 | 1,511 | 69,700 | 1,511 |
| 2007-10-02 | 1,490 | 1,499 | 1,484 | 1,484 | 78,400 | 1,484 |
| 2007-10-01 | 1,473 | 1,487 | 1,451 | 1,470 | 56,000 | 1,470 |
| 2007-09-28 | 1,486 | 1,486 | 1,425 | 1,445 | 127,100 | 1,445 |
| 2007-09-27 | 1,429 | 1,448 | 1,403 | 1,446 | 85,600 | 1,446 |
| 2007-09-26 | 1,399 | 1,414 | 1,382 | 1,413 | 58,800 | 1,413 |
| 2007-09-25 | 1,380 | 1,391 | 1,362 | 1,380 | 44,900 | 1,380 |
| 2007-09-21 | 1,410 | 1,417 | 1,372 | 1,380 | 104,900 | 1,380 |
| 2007-09-20 | 1,469 | 1,469 | 1,415 | 1,430 | 84,300 | 1,430 |
| 2007-09-19 | 1,414 | 1,459 | 1,414 | 1,438 | 71,700 | 1,438 |
| 2007-09-18 | 1,435 | 1,436 | 1,390 | 1,394 | 131,200 | 1,394 |
| 2007-09-14 | 1,470 | 1,470 | 1,430 | 1,442 | 131,600 | 1,442 |
| 2007-09-13 | 1,428 | 1,428 | 1,395 | 1,410 | 78,400 | 1,410 |
| 2007-09-12 | 1,442 | 1,442 | 1,410 | 1,412 | 95,700 | 1,412 |
| 2007-09-11 | 1,414 | 1,442 | 1,401 | 1,427 | 122,200 | 1,427 |
| 2007-09-10 | 1,437 | 1,471 | 1,409 | 1,413 | 84,400 | 1,413 |
| 2007-09-07 | 1,440 | 1,440 | 1,411 | 1,425 | 124,300 | 1,425 |
| 2007-09-06 | 1,397 | 1,440 | 1,373 | 1,428 | 170,400 | 1,428 |
| 2007-09-05 | 1,461 | 1,476 | 1,427 | 1,437 | 128,200 | 1,437 |
| 2007-09-04 | 1,450 | 1,488 | 1,450 | 1,481 | 76,200 | 1,481 |
| 2007-09-03 | 1,500 | 1,510 | 1,477 | 1,483 | 88,100 | 1,483 |
| 2007-08-31 | 1,480 | 1,489 | 1,455 | 1,484 | 134,000 | 1,484 |
| 2007-08-30 | 1,434 | 1,457 | 1,430 | 1,444 | 94,000 | 1,444 |
| 2007-08-29 | 1,450 | 1,460 | 1,432 | 1,454 | 70,200 | 1,454 |
| 2007-08-28 | 1,516 | 1,516 | 1,475 | 1,485 | 82,300 | 1,485 |
| 2007-08-27 | 1,490 | 1,516 | 1,486 | 1,516 | 110,000 | 1,516 |
| 2007-08-24 | 1,472 | 1,484 | 1,456 | 1,481 | 159,300 | 1,481 |
| 2007-08-23 | 1,448 | 1,500 | 1,448 | 1,491 | 132,900 | 1,491 |
| 2007-08-22 | 1,457 | 1,468 | 1,432 | 1,468 | 104,500 | 1,468 |
| 2007-08-21 | 1,400 | 1,460 | 1,396 | 1,457 | 200,300 | 1,457 |
| 2007-08-20 | 1,431 | 1,431 | 1,392 | 1,401 | 89,500 | 1,401 |
| 2007-08-17 | 1,420 | 1,455 | 1,386 | 1,389 | 153,200 | 1,389 |
| 2007-08-16 | 1,403 | 1,420 | 1,376 | 1,415 | 105,100 | 1,415 |
| 2007-08-15 | 1,445 | 1,448 | 1,415 | 1,416 | 80,800 | 1,416 |
| 2007-08-14 | 1,440 | 1,460 | 1,420 | 1,450 | 166,300 | 1,450 |
| 2007-08-13 | 1,451 | 1,473 | 1,430 | 1,443 | 220,800 | 1,443 |
| 2007-08-10 | 1,458 | 1,520 | 1,435 | 1,500 | 275,100 | 1,500 |
| 2007-08-09 | 1,491 | 1,545 | 1,451 | 1,457 | 441,800 | 1,457 |
| 2007-08-08 | 1,440 | 1,460 | 1,439 | 1,450 | 184,900 | 1,450 |
| 2007-08-07 | 1,478 | 1,478 | 1,439 | 1,440 | 158,800 | 1,440 |
| 2007-08-06 | 1,451 | 1,483 | 1,450 | 1,477 | 127,800 | 1,477 |
| 2007-08-03 | 1,474 | 1,480 | 1,455 | 1,471 | 227,500 | 1,471 |
| 2007-08-02 | 1,520 | 1,520 | 1,472 | 1,494 | 258,300 | 1,494 |
| 2007-08-01 | 1,573 | 1,573 | 1,515 | 1,520 | 310,000 | 1,520 |
| 2007-07-31 | 1,572 | 1,578 | 1,535 | 1,572 | 150,500 | 1,572 |
| 2007-07-30 | 1,543 | 1,586 | 1,530 | 1,539 | 196,700 | 1,539 |
| 2007-07-27 | 1,549 | 1,592 | 1,528 | 1,573 | 252,400 | 1,573 |
| 2007-07-26 | 1,658 | 1,660 | 1,570 | 1,587 | 192,000 | 1,587 |
| 2007-07-25 | 1,635 | 1,654 | 1,626 | 1,648 | 145,700 | 1,648 |
| 2007-07-24 | 1,625 | 1,665 | 1,617 | 1,662 | 150,500 | 1,662 |
| 2007-07-23 | 1,625 | 1,637 | 1,607 | 1,620 | 101,000 | 1,620 |
| 2007-07-20 | 1,625 | 1,650 | 1,621 | 1,639 | 160,100 | 1,639 |
| 2007-07-19 | 1,585 | 1,625 | 1,585 | 1,623 | 162,600 | 1,623 |
| 2007-07-18 | 1,578 | 1,593 | 1,555 | 1,583 | 127,900 | 1,583 |
| 2007-07-17 | 1,599 | 1,599 | 1,573 | 1,577 | 72,300 | 1,577 |
| 2007-07-13 | 1,573 | 1,600 | 1,568 | 1,588 | 139,100 | 1,588 |
| 2007-07-12 | 1,622 | 1,628 | 1,581 | 1,592 | 147,500 | 1,592 |
| 2007-07-11 | 1,582 | 1,630 | 1,552 | 1,622 | 398,100 | 1,622 |
| 2007-07-10 | 1,522 | 1,529 | 1,520 | 1,522 | 73,900 | 1,522 |
| 2007-07-09 | 1,526 | 1,547 | 1,522 | 1,528 | 54,800 | 1,528 |
| 2007-07-06 | 1,550 | 1,552 | 1,524 | 1,531 | 73,800 | 1,531 |
| 2007-07-05 | 1,547 | 1,562 | 1,545 | 1,553 | 52,700 | 1,553 |
| 2007-07-04 | 1,551 | 1,568 | 1,524 | 1,534 | 88,200 | 1,534 |
| 2007-07-03 | 1,576 | 1,584 | 1,550 | 1,556 | 156,300 | 1,556 |
| 2007-07-02 | 1,589 | 1,592 | 1,575 | 1,576 | 78,000 | 1,576 |
| 2007-06-29 | 1,595 | 1,598 | 1,583 | 1,589 | 60,700 | 1,589 |
| 2007-06-28 | 1,565 | 1,600 | 1,562 | 1,600 | 73,700 | 1,600 |
| 2007-06-27 | 1,560 | 1,570 | 1,550 | 1,561 | 63,100 | 1,561 |
| 2007-06-26 | 1,530 | 1,584 | 1,530 | 1,573 | 88,700 | 1,573 |
| 2007-06-25 | 1,599 | 1,607 | 1,558 | 1,558 | 158,100 | 1,558 |
| 2007-06-22 | 1,603 | 1,603 | 1,596 | 1,601 | 55,200 | 1,601 |
| 2007-06-21 | 1,599 | 1,603 | 1,593 | 1,602 | 87,200 | 1,602 |
| 2007-06-20 | 1,598 | 1,609 | 1,593 | 1,602 | 87,300 | 1,602 |
| 2007-06-19 | 1,595 | 1,598 | 1,589 | 1,597 | 51,900 | 1,597 |
| 2007-06-18 | 1,580 | 1,594 | 1,580 | 1,591 | 70,300 | 1,591 |
| 2007-06-15 | 1,578 | 1,579 | 1,563 | 1,578 | 41,500 | 1,578 |
| 2007-06-14 | 1,540 | 1,571 | 1,540 | 1,568 | 187,600 | 1,568 |
| 2007-06-13 | 1,535 | 1,550 | 1,532 | 1,540 | 54,300 | 1,540 |
| 2007-06-12 | 1,555 | 1,576 | 1,548 | 1,562 | 123,300 | 1,562 |
| 2007-06-11 | 1,550 | 1,568 | 1,537 | 1,543 | 93,700 | 1,543 |
| 2007-06-08 | 1,563 | 1,563 | 1,522 | 1,531 | 118,400 | 1,531 |
| 2007-06-07 | 1,521 | 1,549 | 1,521 | 1,546 | 72,000 | 1,546 |
| 2007-06-06 | 1,547 | 1,552 | 1,529 | 1,533 | 66,300 | 1,533 |
| 2007-06-05 | 1,560 | 1,572 | 1,520 | 1,532 | 110,700 | 1,532 |
| 2007-06-04 | 1,583 | 1,583 | 1,556 | 1,564 | 84,500 | 1,564 |
| 2007-06-01 | 1,569 | 1,579 | 1,560 | 1,572 | 63,900 | 1,572 |
| 2007-05-31 | 1,574 | 1,580 | 1,556 | 1,563 | 44,600 | 1,563 |
| 2007-05-30 | 1,566 | 1,575 | 1,546 | 1,561 | 91,800 | 1,561 |
| 2007-05-29 | 1,547 | 1,551 | 1,528 | 1,541 | 65,900 | 1,541 |
| 2007-05-28 | 1,558 | 1,562 | 1,533 | 1,539 | 55,000 | 1,539 |
| 2007-05-25 | 1,540 | 1,550 | 1,527 | 1,537 | 127,300 | 1,537 |
| 2007-05-24 | 1,540 | 1,555 | 1,526 | 1,546 | 77,500 | 1,546 |
| 2007-05-23 | 1,544 | 1,545 | 1,521 | 1,540 | 54,600 | 1,540 |
| 2007-05-22 | 1,535 | 1,545 | 1,513 | 1,542 | 87,700 | 1,542 |
| 2007-05-21 | 1,554 | 1,554 | 1,528 | 1,540 | 50,200 | 1,540 |
| 2007-05-18 | 1,562 | 1,566 | 1,524 | 1,535 | 83,600 | 1,535 |
| 2007-05-17 | 1,564 | 1,580 | 1,556 | 1,561 | 73,500 | 1,561 |
| 2007-05-16 | 1,585 | 1,585 | 1,555 | 1,572 | 73,300 | 1,572 |
| 2007-05-15 | 1,590 | 1,590 | 1,557 | 1,563 | 68,300 | 1,563 |
| 2007-05-14 | 1,599 | 1,609 | 1,593 | 1,598 | 123,400 | 1,598 |
| 2007-05-11 | 1,566 | 1,573 | 1,552 | 1,559 | 97,200 | 1,559 |
| 2007-05-10 | 1,583 | 1,596 | 1,579 | 1,585 | 65,100 | 1,585 |
| 2007-05-09 | 1,615 | 1,615 | 1,582 | 1,599 | 69,100 | 1,599 |
| 2007-05-08 | 1,611 | 1,619 | 1,602 | 1,612 | 71,500 | 1,612 |
| 2007-05-07 | 1,592 | 1,613 | 1,590 | 1,611 | 84,000 | 1,611 |
| 2007-05-02 | 1,575 | 1,595 | 1,564 | 1,593 | 105,200 | 1,593 |
| 2007-05-01 | 1,598 | 1,606 | 1,586 | 1,595 | 78,500 | 1,595 |
| 2007-04-27 | 1,608 | 1,608 | 1,584 | 1,605 | 144,000 | 1,605 |
| 2007-04-26 | 1,559 | 1,580 | 1,555 | 1,578 | 85,000 | 1,578 |
| 2007-04-25 | 1,581 | 1,581 | 1,552 | 1,556 | 181,000 | 1,556 |
| 2007-04-24 | 1,623 | 1,623 | 1,590 | 1,593 | 159,000 | 1,593 |
| 2007-04-23 | 1,651 | 1,661 | 1,615 | 1,623 | 236,000 | 1,623 |
| 2007-04-20 | 1,625 | 1,637 | 1,598 | 1,606 | 170,000 | 1,606 |
| 2007-04-19 | 1,630 | 1,630 | 1,610 | 1,617 | 138,000 | 1,617 |
| 2007-04-18 | 1,594 | 1,644 | 1,592 | 1,643 | 258,000 | 1,643 |
| 2007-04-17 | 1,609 | 1,609 | 1,583 | 1,593 | 93,000 | 1,593 |
| 2007-04-16 | 1,594 | 1,611 | 1,590 | 1,592 | 73,000 | 1,592 |
| 2007-04-13 | 1,621 | 1,626 | 1,593 | 1,594 | 78,000 | 1,594 |
| 2007-04-12 | 1,617 | 1,631 | 1,615 | 1,622 | 116,000 | 1,622 |
| 2007-04-11 | 1,600 | 1,647 | 1,597 | 1,617 | 128,000 | 1,617 |
| 2007-04-10 | 1,577 | 1,595 | 1,577 | 1,584 | 99,000 | 1,584 |
| 2007-04-09 | 1,569 | 1,610 | 1,569 | 1,597 | 103,000 | 1,597 |
| 2007-04-06 | 1,593 | 1,593 | 1,561 | 1,566 | 109,000 | 1,566 |
| 2007-04-05 | 1,592 | 1,599 | 1,572 | 1,584 | 87,000 | 1,584 |
| 2007-04-04 | 1,585 | 1,599 | 1,568 | 1,592 | 124,000 | 1,592 |
| 2007-04-03 | 1,565 | 1,597 | 1,556 | 1,579 | 175,000 | 1,579 |
| 2007-04-02 | 1,614 | 1,614 | 1,555 | 1,562 | 139,000 | 1,562 |
| 2007-03-30 | 1,616 | 1,619 | 1,596 | 1,613 | 98,000 | 1,613 |
| 2007-03-29 | 1,609 | 1,620 | 1,576 | 1,595 | 137,000 | 1,595 |
| 2007-03-28 | 1,632 | 1,635 | 1,601 | 1,608 | 180,000 | 1,608 |
| 2007-03-27 | 1,646 | 1,650 | 1,627 | 1,631 | 110,000 | 1,631 |
| 2007-03-26 | 1,655 | 1,660 | 1,630 | 1,647 | 177,000 | 1,647 |
| 2007-03-23 | 1,641 | 1,658 | 1,620 | 1,644 | 145,000 | 1,644 |
| 2007-03-22 | 1,612 | 1,641 | 1,612 | 1,630 | 103,000 | 1,630 |
| 2007-03-20 | 1,593 | 1,615 | 1,593 | 1,608 | 142,000 | 1,608 |
| 2007-03-19 | 1,591 | 1,599 | 1,573 | 1,591 | 105,000 | 1,591 |
| 2007-03-16 | 1,644 | 1,644 | 1,595 | 1,596 | 168,000 | 1,596 |
| 2007-03-15 | 1,622 | 1,648 | 1,622 | 1,639 | 143,000 | 1,639 |
| 2007-03-14 | 1,631 | 1,652 | 1,618 | 1,621 | 215,000 | 1,621 |
| 2007-03-13 | 1,693 | 1,704 | 1,676 | 1,677 | 102,000 | 1,677 |
| 2007-03-12 | 1,705 | 1,711 | 1,680 | 1,693 | 131,000 | 1,693 |
| 2007-03-09 | 1,671 | 1,719 | 1,669 | 1,706 | 258,000 | 1,706 |
| 2007-03-08 | 1,668 | 1,696 | 1,653 | 1,693 | 76,000 | 1,693 |
| 2007-03-07 | 1,680 | 1,698 | 1,668 | 1,668 | 201,000 | 1,668 |
| 2007-03-06 | 1,607 | 1,648 | 1,607 | 1,647 | 240,000 | 1,647 |
| 2007-03-05 | 1,740 | 1,740 | 1,650 | 1,656 | 181,000 | 1,656 |
| 2007-03-02 | 1,749 | 1,760 | 1,722 | 1,759 | 159,000 | 1,759 |
| 2007-03-01 | 1,703 | 1,758 | 1,703 | 1,749 | 310,000 | 1,749 |
| 2007-02-28 | 1,634 | 1,740 | 1,634 | 1,733 | 250,000 | 1,733 |
| 2007-02-27 | 1,765 | 1,780 | 1,745 | 1,754 | 185,000 | 1,754 |
| 2007-02-26 | 1,798 | 1,799 | 1,773 | 1,780 | 172,000 | 1,780 |
| 2007-02-23 | 1,766 | 1,792 | 1,763 | 1,783 | 256,000 | 1,783 |
| 2007-02-22 | 1,722 | 1,768 | 1,721 | 1,748 | 277,000 | 1,748 |
| 2007-02-21 | 1,734 | 1,748 | 1,720 | 1,725 | 222,000 | 1,725 |
| 2007-02-20 | 1,720 | 1,740 | 1,705 | 1,739 | 173,000 | 1,739 |
| 2007-02-19 | 1,739 | 1,740 | 1,721 | 1,721 | 159,000 | 1,721 |
| 2007-02-16 | 1,700 | 1,723 | 1,681 | 1,718 | 344,000 | 1,718 |
| 2007-02-15 | 1,669 | 1,695 | 1,665 | 1,688 | 179,000 | 1,688 |
| 2007-02-14 | 1,625 | 1,679 | 1,625 | 1,662 | 249,000 | 1,662 |
| 2007-02-13 | 1,613 | 1,673 | 1,610 | 1,625 | 441,000 | 1,625 |
| 2007-02-09 | 1,588 | 1,636 | 1,584 | 1,625 | 274,000 | 1,625 |
| 2007-02-08 | 1,550 | 1,597 | 1,501 | 1,585 | 370,000 | 1,585 |
| 2007-02-07 | 1,570 | 1,570 | 1,535 | 1,545 | 151,000 | 1,545 |
| 2007-02-06 | 1,552 | 1,573 | 1,550 | 1,571 | 197,000 | 1,571 |
| 2007-02-05 | 1,580 | 1,588 | 1,571 | 1,581 | 313,000 | 1,581 |
| 2007-02-02 | 1,523 | 1,578 | 1,518 | 1,565 | 367,000 | 1,565 |
| 2007-02-01 | 1,467 | 1,539 | 1,451 | 1,539 | 344,000 | 1,539 |
| 2007-01-31 | 1,477 | 1,477 | 1,450 | 1,467 | 228,000 | 1,467 |
| 2007-01-30 | 1,477 | 1,495 | 1,474 | 1,476 | 344,000 | 1,476 |
| 2007-01-29 | 1,421 | 1,505 | 1,421 | 1,496 | 397,000 | 1,496 |
| 2007-01-26 | 1,394 | 1,428 | 1,393 | 1,418 | 412,000 | 1,418 |
| 2007-01-25 | 1,333 | 1,391 | 1,299 | 1,391 | 418,000 | 1,391 |
| 2007-01-24 | 1,315 | 1,333 | 1,315 | 1,333 | 126,000 | 1,333 |
| 2007-01-23 | 1,309 | 1,318 | 1,300 | 1,314 | 86,000 | 1,314 |
| 2007-01-22 | 1,305 | 1,316 | 1,293 | 1,303 | 122,000 | 1,303 |
| 2007-01-19 | 1,281 | 1,282 | 1,269 | 1,279 | 50,000 | 1,279 |
| 2007-01-18 | 1,283 | 1,293 | 1,282 | 1,282 | 72,000 | 1,282 |
| 2007-01-17 | 1,275 | 1,284 | 1,271 | 1,280 | 62,000 | 1,280 |
| 2007-01-16 | 1,269 | 1,276 | 1,255 | 1,275 | 95,000 | 1,275 |
| 2007-01-15 | 1,245 | 1,274 | 1,245 | 1,270 | 75,000 | 1,270 |
| 2007-01-12 | 1,235 | 1,258 | 1,226 | 1,245 | 115,000 | 1,245 |
| 2007-01-11 | 1,229 | 1,244 | 1,215 | 1,215 | 72,000 | 1,215 |
| 2007-01-10 | 1,257 | 1,257 | 1,243 | 1,246 | 155,000 | 1,246 |
| 2007-01-09 | 1,204 | 1,252 | 1,203 | 1,244 | 169,000 | 1,244 |
| 2007-01-05 | 1,218 | 1,229 | 1,208 | 1,213 | 87,000 | 1,213 |
| 2007-01-04 | 1,215 | 1,230 | 1,200 | 1,218 | 36,000 | 1,218 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.5株
