8194 (株)ライフコーポレーション 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 | 1,504 | 1,504 | 1,470 | 1,470 | 4,800 | 1,470 |
| 2007-12-27 | 1,531 | 1,531 | 1,505 | 1,505 | 2,900 | 1,505 |
| 2007-12-26 | 1,531 | 1,570 | 1,530 | 1,531 | 7,400 | 1,531 |
| 2007-12-25 | 1,500 | 1,539 | 1,500 | 1,530 | 3,900 | 1,530 |
| 2007-12-21 | 1,520 | 1,520 | 1,452 | 1,491 | 6,000 | 1,491 |
| 2007-12-20 | 1,509 | 1,544 | 1,470 | 1,519 | 4,400 | 1,519 |
| 2007-12-19 | 1,533 | 1,535 | 1,489 | 1,489 | 6,300 | 1,489 |
| 2007-12-18 | 1,532 | 1,533 | 1,501 | 1,533 | 4,300 | 1,533 |
| 2007-12-17 | 1,564 | 1,576 | 1,533 | 1,533 | 6,000 | 1,533 |
| 2007-12-14 | 1,570 | 1,599 | 1,562 | 1,564 | 18,600 | 1,564 |
| 2007-12-13 | 1,601 | 1,605 | 1,600 | 1,600 | 35,500 | 1,600 |
| 2007-12-12 | 1,583 | 1,602 | 1,583 | 1,600 | 17,700 | 1,600 |
| 2007-12-11 | 1,583 | 1,597 | 1,583 | 1,583 | 10,600 | 1,583 |
| 2007-12-10 | 1,573 | 1,588 | 1,560 | 1,582 | 5,600 | 1,582 |
| 2007-12-07 | 1,570 | 1,580 | 1,552 | 1,552 | 7,800 | 1,552 |
| 2007-12-06 | 1,556 | 1,580 | 1,556 | 1,570 | 6,900 | 1,570 |
| 2007-12-05 | 1,502 | 1,554 | 1,502 | 1,525 | 8,500 | 1,525 |
| 2007-12-04 | 1,574 | 1,575 | 1,554 | 1,554 | 10,000 | 1,554 |
| 2007-12-03 | 1,546 | 1,575 | 1,533 | 1,574 | 11,700 | 1,574 |
| 2007-11-30 | 1,530 | 1,544 | 1,498 | 1,503 | 13,000 | 1,503 |
| 2007-11-29 | 1,496 | 1,520 | 1,475 | 1,520 | 19,300 | 1,520 |
| 2007-11-28 | 1,498 | 1,500 | 1,489 | 1,496 | 9,100 | 1,496 |
| 2007-11-27 | 1,451 | 1,490 | 1,451 | 1,489 | 17,200 | 1,489 |
| 2007-11-26 | 1,431 | 1,455 | 1,431 | 1,451 | 13,900 | 1,451 |
| 2007-11-22 | 1,410 | 1,450 | 1,410 | 1,431 | 13,900 | 1,431 |
| 2007-11-21 | 1,428 | 1,436 | 1,376 | 1,410 | 14,500 | 1,410 |
| 2007-11-20 | 1,383 | 1,389 | 1,370 | 1,376 | 4,000 | 1,376 |
| 2007-11-19 | 1,395 | 1,395 | 1,371 | 1,382 | 7,500 | 1,382 |
| 2007-11-16 | 1,415 | 1,417 | 1,398 | 1,398 | 10,400 | 1,398 |
| 2007-11-15 | 1,419 | 1,421 | 1,400 | 1,415 | 16,500 | 1,415 |
| 2007-11-14 | 1,410 | 1,410 | 1,385 | 1,400 | 6,600 | 1,400 |
| 2007-11-13 | 1,382 | 1,396 | 1,380 | 1,380 | 8,000 | 1,380 |
| 2007-11-12 | 1,380 | 1,404 | 1,380 | 1,380 | 11,200 | 1,380 |
| 2007-11-09 | 1,373 | 1,412 | 1,370 | 1,380 | 11,700 | 1,380 |
| 2007-11-08 | 1,385 | 1,385 | 1,370 | 1,370 | 5,400 | 1,370 |
| 2007-11-07 | 1,420 | 1,420 | 1,396 | 1,396 | 4,800 | 1,396 |
| 2007-11-06 | 1,389 | 1,425 | 1,389 | 1,419 | 4,400 | 1,419 |
| 2007-11-05 | 1,432 | 1,432 | 1,366 | 1,378 | 14,700 | 1,378 |
| 2007-11-02 | 1,430 | 1,430 | 1,404 | 1,426 | 11,600 | 1,426 |
| 2007-11-01 | 1,413 | 1,433 | 1,413 | 1,430 | 9,000 | 1,430 |
| 2007-10-31 | 1,409 | 1,438 | 1,389 | 1,408 | 25,400 | 1,408 |
| 2007-10-30 | 1,435 | 1,469 | 1,410 | 1,449 | 50,200 | 1,449 |
| 2007-10-29 | 1,367 | 1,399 | 1,352 | 1,399 | 27,400 | 1,399 |
| 2007-10-26 | 1,384 | 1,384 | 1,364 | 1,366 | 14,400 | 1,366 |
| 2007-10-25 | 1,384 | 1,390 | 1,383 | 1,383 | 9,800 | 1,383 |
| 2007-10-24 | 1,381 | 1,401 | 1,375 | 1,383 | 9,400 | 1,383 |
| 2007-10-23 | 1,371 | 1,400 | 1,371 | 1,382 | 8,600 | 1,382 |
| 2007-10-22 | 1,378 | 1,397 | 1,366 | 1,391 | 10,400 | 1,391 |
| 2007-10-19 | 1,428 | 1,428 | 1,380 | 1,387 | 30,600 | 1,387 |
| 2007-10-18 | 1,443 | 1,459 | 1,442 | 1,448 | 10,600 | 1,448 |
| 2007-10-17 | 1,462 | 1,462 | 1,440 | 1,442 | 13,800 | 1,442 |
| 2007-10-16 | 1,538 | 1,538 | 1,455 | 1,482 | 20,600 | 1,482 |
| 2007-10-15 | 1,472 | 1,530 | 1,472 | 1,529 | 22,600 | 1,529 |
| 2007-10-12 | 1,524 | 1,527 | 1,482 | 1,482 | 32,800 | 1,482 |
| 2007-10-11 | 1,508 | 1,528 | 1,508 | 1,523 | 7,800 | 1,523 |
| 2007-10-10 | 1,530 | 1,530 | 1,507 | 1,507 | 7,200 | 1,507 |
| 2007-10-09 | 1,526 | 1,535 | 1,504 | 1,506 | 4,200 | 1,506 |
| 2007-10-05 | 1,502 | 1,531 | 1,502 | 1,525 | 7,400 | 1,525 |
| 2007-10-04 | 1,521 | 1,553 | 1,513 | 1,513 | 7,000 | 1,513 |
| 2007-10-03 | 1,547 | 1,550 | 1,522 | 1,550 | 5,600 | 1,550 |
| 2007-10-02 | 1,545 | 1,575 | 1,545 | 1,546 | 7,400 | 1,546 |
| 2007-10-01 | 1,526 | 1,574 | 1,526 | 1,544 | 4,600 | 1,544 |
| 2007-09-28 | 1,579 | 1,580 | 1,556 | 1,556 | 3,200 | 1,556 |
| 2007-09-27 | 1,550 | 1,579 | 1,550 | 1,579 | 7,700 | 1,579 |
| 2007-09-26 | 1,549 | 1,549 | 1,545 | 1,549 | 4,500 | 1,549 |
| 2007-09-25 | 1,500 | 1,545 | 1,500 | 1,545 | 7,900 | 1,545 |
| 2007-09-21 | 1,491 | 1,492 | 1,473 | 1,490 | 3,500 | 1,490 |
| 2007-09-20 | 1,530 | 1,530 | 1,513 | 1,514 | 3,600 | 1,514 |
| 2007-09-19 | 1,475 | 1,521 | 1,475 | 1,505 | 7,300 | 1,505 |
| 2007-09-18 | 1,478 | 1,493 | 1,474 | 1,474 | 1,500 | 1,474 |
| 2007-09-14 | 1,460 | 1,500 | 1,460 | 1,471 | 18,800 | 1,471 |
| 2007-09-13 | 1,509 | 1,520 | 1,506 | 1,506 | 4,300 | 1,506 |
| 2007-09-12 | 1,482 | 1,507 | 1,482 | 1,506 | 1,800 | 1,506 |
| 2007-09-11 | 1,481 | 1,497 | 1,480 | 1,481 | 14,800 | 1,481 |
| 2007-09-10 | 1,476 | 1,483 | 1,475 | 1,480 | 13,400 | 1,480 |
| 2007-09-07 | 1,458 | 1,476 | 1,454 | 1,475 | 5,900 | 1,475 |
| 2007-09-06 | 1,460 | 1,470 | 1,436 | 1,446 | 3,700 | 1,446 |
| 2007-09-05 | 1,496 | 1,501 | 1,476 | 1,488 | 5,700 | 1,488 |
| 2007-09-04 | 1,482 | 1,529 | 1,482 | 1,526 | 6,300 | 1,526 |
| 2007-09-03 | 1,502 | 1,513 | 1,502 | 1,512 | 2,400 | 1,512 |
| 2007-08-31 | 1,493 | 1,502 | 1,474 | 1,502 | 3,500 | 1,502 |
| 2007-08-30 | 1,442 | 1,473 | 1,442 | 1,473 | 2,000 | 1,473 |
| 2007-08-29 | 1,500 | 1,500 | 1,425 | 1,442 | 3,200 | 1,442 |
| 2007-08-28 | 1,503 | 1,503 | 1,502 | 1,502 | 700 | 1,502 |
| 2007-08-27 | 1,477 | 1,508 | 1,477 | 1,493 | 4,200 | 1,493 |
| 2007-08-24 | 1,469 | 1,477 | 1,468 | 1,477 | 4,500 | 1,477 |
| 2007-08-23 | 1,436 | 1,450 | 1,417 | 1,449 | 2,500 | 1,449 |
| 2007-08-22 | 1,414 | 1,420 | 1,380 | 1,391 | 5,300 | 1,391 |
| 2007-08-21 | 1,423 | 1,432 | 1,414 | 1,426 | 6,700 | 1,426 |
| 2007-08-20 | 1,466 | 1,478 | 1,430 | 1,435 | 10,400 | 1,435 |
| 2007-08-17 | 1,501 | 1,514 | 1,462 | 1,468 | 6,800 | 1,468 |
| 2007-08-16 | 1,502 | 1,514 | 1,502 | 1,509 | 13,600 | 1,509 |
| 2007-08-15 | 1,503 | 1,508 | 1,502 | 1,502 | 4,500 | 1,502 |
| 2007-08-14 | 1,494 | 1,507 | 1,494 | 1,502 | 7,800 | 1,502 |
| 2007-08-13 | 1,488 | 1,500 | 1,488 | 1,494 | 6,100 | 1,494 |
| 2007-08-10 | 1,487 | 1,500 | 1,487 | 1,488 | 7,700 | 1,488 |
| 2007-08-09 | 1,478 | 1,490 | 1,448 | 1,487 | 6,100 | 1,487 |
| 2007-08-08 | 1,431 | 1,440 | 1,431 | 1,440 | 1,400 | 1,440 |
| 2007-08-07 | 1,428 | 1,445 | 1,428 | 1,432 | 1,800 | 1,432 |
| 2007-08-06 | 1,426 | 1,448 | 1,422 | 1,444 | 4,300 | 1,444 |
| 2007-08-03 | 1,440 | 1,440 | 1,426 | 1,427 | 7,000 | 1,427 |
| 2007-08-02 | 1,456 | 1,467 | 1,440 | 1,440 | 4,500 | 1,440 |
| 2007-08-01 | 1,466 | 1,466 | 1,455 | 1,455 | 6,500 | 1,455 |
| 2007-07-31 | 1,450 | 1,472 | 1,450 | 1,465 | 7,600 | 1,465 |
| 2007-07-30 | 1,450 | 1,460 | 1,450 | 1,453 | 2,900 | 1,453 |
| 2007-07-27 | 1,480 | 1,480 | 1,453 | 1,455 | 7,100 | 1,455 |
| 2007-07-26 | 1,485 | 1,491 | 1,481 | 1,481 | 6,400 | 1,481 |
| 2007-07-25 | 1,514 | 1,519 | 1,490 | 1,490 | 10,200 | 1,490 |
| 2007-07-24 | 1,501 | 1,505 | 1,501 | 1,505 | 1,000 | 1,505 |
| 2007-07-23 | 1,518 | 1,518 | 1,493 | 1,500 | 7,200 | 1,500 |
| 2007-07-20 | 1,540 | 1,542 | 1,518 | 1,518 | 4,000 | 1,518 |
| 2007-07-19 | 1,501 | 1,529 | 1,501 | 1,529 | 8,700 | 1,529 |
| 2007-07-18 | 1,529 | 1,529 | 1,498 | 1,501 | 5,400 | 1,501 |
| 2007-07-17 | 1,511 | 1,519 | 1,502 | 1,507 | 7,100 | 1,507 |
| 2007-07-13 | 1,513 | 1,520 | 1,506 | 1,511 | 6,900 | 1,511 |
| 2007-07-12 | 1,507 | 1,517 | 1,501 | 1,513 | 5,700 | 1,513 |
| 2007-07-11 | 1,536 | 1,537 | 1,506 | 1,507 | 22,900 | 1,507 |
| 2007-07-10 | 1,526 | 1,544 | 1,525 | 1,536 | 5,500 | 1,536 |
| 2007-07-09 | 1,529 | 1,545 | 1,524 | 1,524 | 2,100 | 1,524 |
| 2007-07-06 | 1,551 | 1,551 | 1,530 | 1,531 | 10,000 | 1,531 |
| 2007-07-05 | 1,550 | 1,560 | 1,531 | 1,560 | 6,300 | 1,560 |
| 2007-07-04 | 1,556 | 1,559 | 1,533 | 1,538 | 5,300 | 1,538 |
| 2007-07-03 | 1,548 | 1,555 | 1,542 | 1,555 | 14,700 | 1,555 |
| 2007-07-02 | 1,535 | 1,548 | 1,534 | 1,542 | 16,000 | 1,542 |
| 2007-06-29 | 1,504 | 1,530 | 1,495 | 1,530 | 8,500 | 1,530 |
| 2007-06-28 | 1,504 | 1,523 | 1,494 | 1,523 | 12,500 | 1,523 |
| 2007-06-27 | 1,482 | 1,505 | 1,480 | 1,484 | 7,800 | 1,484 |
| 2007-06-26 | 1,485 | 1,490 | 1,481 | 1,485 | 7,400 | 1,485 |
| 2007-06-25 | 1,510 | 1,523 | 1,490 | 1,490 | 14,100 | 1,490 |
| 2007-06-22 | 1,511 | 1,515 | 1,490 | 1,500 | 6,000 | 1,500 |
| 2007-06-21 | 1,525 | 1,525 | 1,511 | 1,525 | 4,200 | 1,525 |
| 2007-06-20 | 1,515 | 1,527 | 1,507 | 1,525 | 2,300 | 1,525 |
| 2007-06-19 | 1,532 | 1,533 | 1,520 | 1,520 | 1,800 | 1,520 |
| 2007-06-18 | 1,543 | 1,547 | 1,515 | 1,534 | 4,800 | 1,534 |
| 2007-06-15 | 1,523 | 1,530 | 1,522 | 1,525 | 16,500 | 1,525 |
| 2007-06-14 | 1,518 | 1,532 | 1,518 | 1,522 | 4,800 | 1,522 |
| 2007-06-13 | 1,510 | 1,524 | 1,509 | 1,516 | 6,800 | 1,516 |
| 2007-06-12 | 1,514 | 1,517 | 1,509 | 1,509 | 22,000 | 1,509 |
| 2007-06-11 | 1,490 | 1,513 | 1,490 | 1,509 | 5,700 | 1,509 |
| 2007-06-08 | 1,508 | 1,510 | 1,483 | 1,486 | 40,500 | 1,486 |
| 2007-06-07 | 1,490 | 1,520 | 1,480 | 1,509 | 24,200 | 1,509 |
| 2007-06-06 | 1,542 | 1,544 | 1,525 | 1,526 | 6,400 | 1,526 |
| 2007-06-05 | 1,540 | 1,560 | 1,538 | 1,555 | 13,400 | 1,555 |
| 2007-06-04 | 1,545 | 1,545 | 1,530 | 1,540 | 3,900 | 1,540 |
| 2007-06-01 | 1,540 | 1,550 | 1,525 | 1,544 | 7,900 | 1,544 |
| 2007-05-31 | 1,502 | 1,540 | 1,502 | 1,540 | 9,900 | 1,540 |
| 2007-05-30 | 1,510 | 1,528 | 1,509 | 1,509 | 7,300 | 1,509 |
| 2007-05-29 | 1,506 | 1,526 | 1,505 | 1,508 | 14,000 | 1,508 |
| 2007-05-28 | 1,508 | 1,523 | 1,506 | 1,506 | 4,400 | 1,506 |
| 2007-05-25 | 1,521 | 1,529 | 1,504 | 1,512 | 10,700 | 1,512 |
| 2007-05-24 | 1,518 | 1,539 | 1,515 | 1,521 | 4,800 | 1,521 |
| 2007-05-23 | 1,525 | 1,559 | 1,524 | 1,554 | 4,100 | 1,554 |
| 2007-05-22 | 1,512 | 1,520 | 1,501 | 1,514 | 4,400 | 1,514 |
| 2007-05-21 | 1,532 | 1,532 | 1,511 | 1,511 | 2,900 | 1,511 |
| 2007-05-18 | 1,532 | 1,532 | 1,505 | 1,510 | 5,000 | 1,510 |
| 2007-05-17 | 1,547 | 1,557 | 1,502 | 1,532 | 7,600 | 1,532 |
| 2007-05-16 | 1,565 | 1,565 | 1,548 | 1,550 | 2,700 | 1,550 |
| 2007-05-15 | 1,551 | 1,578 | 1,547 | 1,547 | 10,700 | 1,547 |
| 2007-05-14 | 1,541 | 1,579 | 1,541 | 1,578 | 11,200 | 1,578 |
| 2007-05-11 | 1,580 | 1,580 | 1,539 | 1,541 | 11,400 | 1,541 |
| 2007-05-10 | 1,579 | 1,589 | 1,579 | 1,579 | 20,200 | 1,579 |
| 2007-05-09 | 1,560 | 1,579 | 1,547 | 1,579 | 4,200 | 1,579 |
| 2007-05-08 | 1,549 | 1,580 | 1,549 | 1,576 | 10,300 | 1,576 |
| 2007-05-07 | 1,580 | 1,580 | 1,555 | 1,556 | 10,500 | 1,556 |
| 2007-05-02 | 1,536 | 1,567 | 1,536 | 1,567 | 8,500 | 1,567 |
| 2007-05-01 | 1,579 | 1,590 | 1,553 | 1,553 | 7,200 | 1,553 |
| 2007-04-27 | 1,573 | 1,598 | 1,558 | 1,590 | 5,000 | 1,590 |
| 2007-04-26 | 1,574 | 1,588 | 1,566 | 1,573 | 11,900 | 1,573 |
| 2007-04-25 | 1,550 | 1,567 | 1,521 | 1,544 | 6,700 | 1,544 |
| 2007-04-24 | 1,566 | 1,566 | 1,540 | 1,550 | 7,000 | 1,550 |
| 2007-04-23 | 1,573 | 1,590 | 1,566 | 1,566 | 5,300 | 1,566 |
| 2007-04-20 | 1,592 | 1,603 | 1,570 | 1,591 | 4,200 | 1,591 |
| 2007-04-19 | 1,620 | 1,644 | 1,590 | 1,597 | 12,600 | 1,597 |
| 2007-04-18 | 1,601 | 1,637 | 1,601 | 1,637 | 18,800 | 1,637 |
| 2007-04-17 | 1,650 | 1,650 | 1,570 | 1,585 | 31,400 | 1,585 |
| 2007-04-16 | 1,589 | 1,616 | 1,534 | 1,581 | 12,600 | 1,581 |
| 2007-04-13 | 1,570 | 1,572 | 1,529 | 1,529 | 15,300 | 1,529 |
| 2007-04-12 | 1,567 | 1,573 | 1,566 | 1,570 | 8,800 | 1,570 |
| 2007-04-11 | 1,548 | 1,570 | 1,548 | 1,566 | 10,500 | 1,566 |
| 2007-04-10 | 1,548 | 1,558 | 1,547 | 1,547 | 16,300 | 1,547 |
| 2007-04-09 | 1,541 | 1,553 | 1,531 | 1,547 | 9,000 | 1,547 |
| 2007-04-06 | 1,539 | 1,539 | 1,511 | 1,511 | 6,500 | 1,511 |
| 2007-04-05 | 1,550 | 1,570 | 1,511 | 1,511 | 7,800 | 1,511 |
| 2007-04-04 | 1,503 | 1,552 | 1,503 | 1,539 | 11,000 | 1,539 |
| 2007-04-03 | 1,492 | 1,511 | 1,492 | 1,500 | 10,100 | 1,500 |
| 2007-04-02 | 1,532 | 1,540 | 1,490 | 1,490 | 14,700 | 1,490 |
| 2007-03-30 | 1,512 | 1,560 | 1,506 | 1,531 | 12,700 | 1,531 |
| 2007-03-29 | 1,541 | 1,567 | 1,540 | 1,542 | 12,800 | 1,542 |
| 2007-03-28 | 1,579 | 1,580 | 1,565 | 1,571 | 5,900 | 1,571 |
| 2007-03-27 | 1,579 | 1,580 | 1,532 | 1,557 | 16,800 | 1,557 |
| 2007-03-26 | 1,580 | 1,580 | 1,560 | 1,579 | 13,800 | 1,579 |
| 2007-03-23 | 1,583 | 1,583 | 1,570 | 1,578 | 10,300 | 1,578 |
| 2007-03-22 | 1,567 | 1,587 | 1,553 | 1,560 | 24,300 | 1,560 |
| 2007-03-20 | 1,547 | 1,547 | 1,515 | 1,527 | 6,300 | 1,527 |
| 2007-03-19 | 1,500 | 1,521 | 1,500 | 1,521 | 19,100 | 1,521 |
| 2007-03-16 | 1,546 | 1,561 | 1,516 | 1,516 | 11,200 | 1,516 |
| 2007-03-15 | 1,553 | 1,578 | 1,530 | 1,545 | 23,400 | 1,545 |
| 2007-03-14 | 1,566 | 1,588 | 1,534 | 1,543 | 19,300 | 1,543 |
| 2007-03-13 | 1,643 | 1,649 | 1,623 | 1,625 | 22,300 | 1,625 |
| 2007-03-12 | 1,654 | 1,654 | 1,628 | 1,643 | 6,500 | 1,643 |
| 2007-03-09 | 1,615 | 1,636 | 1,605 | 1,624 | 28,700 | 1,624 |
| 2007-03-08 | 1,590 | 1,647 | 1,578 | 1,645 | 13,000 | 1,645 |
| 2007-03-07 | 1,650 | 1,650 | 1,607 | 1,607 | 13,500 | 1,607 |
| 2007-03-06 | 1,565 | 1,650 | 1,565 | 1,632 | 8,300 | 1,632 |
| 2007-03-05 | 1,640 | 1,644 | 1,584 | 1,595 | 16,200 | 1,595 |
| 2007-03-02 | 1,676 | 1,699 | 1,640 | 1,647 | 18,600 | 1,647 |
| 2007-03-01 | 1,695 | 1,699 | 1,660 | 1,675 | 19,400 | 1,675 |
| 2007-02-28 | 1,515 | 1,669 | 1,515 | 1,638 | 63,300 | 1,638 |
| 2007-02-27 | 1,730 | 1,755 | 1,723 | 1,755 | 5,700 | 1,755 |
| 2007-02-26 | 1,777 | 1,777 | 1,726 | 1,726 | 21,100 | 1,726 |
| 2007-02-23 | 1,780 | 1,780 | 1,759 | 1,777 | 8,000 | 1,777 |
| 2007-02-22 | 1,787 | 1,795 | 1,772 | 1,772 | 19,500 | 1,772 |
| 2007-02-21 | 1,760 | 1,788 | 1,746 | 1,786 | 17,300 | 1,786 |
| 2007-02-20 | 1,779 | 1,792 | 1,779 | 1,782 | 11,500 | 1,782 |
| 2007-02-19 | 1,783 | 1,794 | 1,779 | 1,779 | 9,000 | 1,779 |
| 2007-02-16 | 1,781 | 1,795 | 1,780 | 1,783 | 17,100 | 1,783 |
| 2007-02-15 | 1,784 | 1,799 | 1,769 | 1,780 | 22,400 | 1,780 |
| 2007-02-14 | 1,790 | 1,796 | 1,775 | 1,775 | 27,800 | 1,775 |
| 2007-02-13 | 1,790 | 1,802 | 1,788 | 1,788 | 9,800 | 1,788 |
| 2007-02-09 | 1,740 | 1,779 | 1,735 | 1,771 | 13,400 | 1,771 |
| 2007-02-08 | 1,764 | 1,764 | 1,742 | 1,746 | 7,000 | 1,746 |
| 2007-02-07 | 1,796 | 1,796 | 1,738 | 1,738 | 21,300 | 1,738 |
| 2007-02-06 | 1,799 | 1,813 | 1,780 | 1,795 | 6,100 | 1,795 |
| 2007-02-05 | 1,840 | 1,840 | 1,777 | 1,777 | 15,700 | 1,777 |
| 2007-02-02 | 1,810 | 1,810 | 1,788 | 1,788 | 7,900 | 1,788 |
| 2007-02-01 | 1,745 | 1,810 | 1,732 | 1,810 | 16,200 | 1,810 |
| 2007-01-31 | 1,772 | 1,780 | 1,745 | 1,745 | 11,000 | 1,745 |
| 2007-01-30 | 1,799 | 1,800 | 1,770 | 1,787 | 9,400 | 1,787 |
| 2007-01-29 | 1,753 | 1,807 | 1,752 | 1,781 | 16,100 | 1,781 |
| 2007-01-26 | 1,771 | 1,798 | 1,752 | 1,752 | 13,200 | 1,752 |
| 2007-01-25 | 1,791 | 1,799 | 1,770 | 1,770 | 7,900 | 1,770 |
| 2007-01-24 | 1,781 | 1,794 | 1,781 | 1,790 | 3,500 | 1,790 |
| 2007-01-23 | 1,792 | 1,826 | 1,775 | 1,776 | 18,600 | 1,776 |
| 2007-01-22 | 1,784 | 1,792 | 1,751 | 1,792 | 7,900 | 1,792 |
| 2007-01-19 | 1,799 | 1,799 | 1,759 | 1,774 | 7,400 | 1,774 |
| 2007-01-18 | 1,757 | 1,800 | 1,757 | 1,784 | 3,500 | 1,784 |
| 2007-01-17 | 1,800 | 1,801 | 1,751 | 1,751 | 9,000 | 1,751 |
| 2007-01-16 | 1,775 | 1,812 | 1,774 | 1,805 | 15,100 | 1,805 |
| 2007-01-15 | 1,743 | 1,770 | 1,743 | 1,770 | 16,700 | 1,770 |
| 2007-01-12 | 1,710 | 1,782 | 1,710 | 1,741 | 19,600 | 1,741 |
| 2007-01-11 | 1,746 | 1,775 | 1,736 | 1,740 | 31,300 | 1,740 |
| 2007-01-10 | 1,770 | 1,778 | 1,742 | 1,742 | 37,800 | 1,742 |
| 2007-01-09 | 1,761 | 1,776 | 1,750 | 1,768 | 18,100 | 1,768 |
| 2007-01-05 | 1,780 | 1,781 | 1,761 | 1,761 | 10,600 | 1,761 |
| 2007-01-04 | 1,735 | 1,790 | 1,732 | 1,779 | 12,000 | 1,779 |
分割・併合履歴 ： [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株