8278 (株)フジ 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 | 1,751 | 1,755 | 1,743 | 1,743 | 7,800 | 1,743 |
| 2007-12-27 | 1,754 | 1,779 | 1,754 | 1,768 | 8,100 | 1,768 |
| 2007-12-26 | 1,770 | 1,781 | 1,748 | 1,779 | 39,400 | 1,779 |
| 2007-12-25 | 1,757 | 1,770 | 1,757 | 1,770 | 19,700 | 1,770 |
| 2007-12-21 | 1,742 | 1,745 | 1,724 | 1,745 | 15,100 | 1,745 |
| 2007-12-20 | 1,750 | 1,755 | 1,731 | 1,732 | 16,400 | 1,732 |
| 2007-12-19 | 1,734 | 1,758 | 1,734 | 1,750 | 13,600 | 1,750 |
| 2007-12-18 | 1,721 | 1,766 | 1,721 | 1,764 | 14,300 | 1,764 |
| 2007-12-17 | 1,758 | 1,770 | 1,746 | 1,746 | 69,300 | 1,746 |
| 2007-12-14 | 1,747 | 1,761 | 1,747 | 1,756 | 75,800 | 1,756 |
| 2007-12-13 | 1,745 | 1,761 | 1,728 | 1,745 | 30,200 | 1,745 |
| 2007-12-12 | 1,756 | 1,757 | 1,727 | 1,747 | 28,800 | 1,747 |
| 2007-12-11 | 1,775 | 1,796 | 1,757 | 1,757 | 36,700 | 1,757 |
| 2007-12-10 | 1,787 | 1,802 | 1,767 | 1,783 | 30,000 | 1,783 |
| 2007-12-07 | 1,804 | 1,832 | 1,778 | 1,785 | 23,600 | 1,785 |
| 2007-12-06 | 1,804 | 1,809 | 1,782 | 1,801 | 19,300 | 1,801 |
| 2007-12-05 | 1,766 | 1,793 | 1,756 | 1,793 | 42,000 | 1,793 |
| 2007-12-04 | 1,801 | 1,810 | 1,762 | 1,766 | 44,400 | 1,766 |
| 2007-12-03 | 1,819 | 1,831 | 1,799 | 1,813 | 20,000 | 1,813 |
| 2007-11-30 | 1,799 | 1,818 | 1,781 | 1,818 | 32,300 | 1,818 |
| 2007-11-29 | 1,804 | 1,830 | 1,788 | 1,826 | 34,400 | 1,826 |
| 2007-11-28 | 1,812 | 1,831 | 1,779 | 1,803 | 30,600 | 1,803 |
| 2007-11-27 | 1,810 | 1,842 | 1,795 | 1,842 | 42,400 | 1,842 |
| 2007-11-26 | 1,790 | 1,810 | 1,790 | 1,810 | 16,400 | 1,810 |
| 2007-11-22 | 1,768 | 1,796 | 1,768 | 1,785 | 27,700 | 1,785 |
| 2007-11-21 | 1,797 | 1,797 | 1,759 | 1,767 | 30,800 | 1,767 |
| 2007-11-20 | 1,796 | 1,796 | 1,763 | 1,768 | 45,700 | 1,768 |
| 2007-11-19 | 1,807 | 1,819 | 1,785 | 1,798 | 40,900 | 1,798 |
| 2007-11-16 | 1,798 | 1,814 | 1,797 | 1,805 | 60,300 | 1,805 |
| 2007-11-15 | 1,770 | 1,814 | 1,770 | 1,797 | 29,200 | 1,797 |
| 2007-11-14 | 1,701 | 1,762 | 1,701 | 1,760 | 30,400 | 1,760 |
| 2007-11-13 | 1,690 | 1,712 | 1,673 | 1,690 | 21,400 | 1,690 |
| 2007-11-12 | 1,736 | 1,766 | 1,650 | 1,690 | 53,300 | 1,690 |
| 2007-11-09 | 1,730 | 1,759 | 1,720 | 1,735 | 21,400 | 1,735 |
| 2007-11-08 | 1,759 | 1,763 | 1,729 | 1,753 | 33,800 | 1,753 |
| 2007-11-07 | 1,801 | 1,806 | 1,765 | 1,765 | 11,200 | 1,765 |
| 2007-11-06 | 1,780 | 1,823 | 1,776 | 1,799 | 18,800 | 1,799 |
| 2007-11-05 | 1,815 | 1,831 | 1,790 | 1,792 | 33,300 | 1,792 |
| 2007-11-02 | 1,835 | 1,840 | 1,806 | 1,815 | 16,000 | 1,815 |
| 2007-11-01 | 1,811 | 1,885 | 1,811 | 1,857 | 48,100 | 1,857 |
| 2007-10-31 | 1,745 | 1,813 | 1,745 | 1,813 | 23,700 | 1,813 |
| 2007-10-30 | 1,767 | 1,769 | 1,744 | 1,762 | 17,900 | 1,762 |
| 2007-10-29 | 1,740 | 1,767 | 1,740 | 1,767 | 19,700 | 1,767 |
| 2007-10-26 | 1,736 | 1,754 | 1,733 | 1,744 | 14,300 | 1,744 |
| 2007-10-25 | 1,750 | 1,760 | 1,727 | 1,735 | 37,500 | 1,735 |
| 2007-10-24 | 1,747 | 1,762 | 1,735 | 1,748 | 49,600 | 1,748 |
| 2007-10-23 | 1,740 | 1,763 | 1,711 | 1,747 | 21,700 | 1,747 |
| 2007-10-22 | 1,715 | 1,734 | 1,710 | 1,718 | 30,700 | 1,718 |
| 2007-10-19 | 1,726 | 1,738 | 1,716 | 1,726 | 49,800 | 1,726 |
| 2007-10-18 | 1,727 | 1,752 | 1,725 | 1,750 | 28,200 | 1,750 |
| 2007-10-17 | 1,740 | 1,740 | 1,718 | 1,725 | 64,600 | 1,725 |
| 2007-10-16 | 1,780 | 1,783 | 1,710 | 1,740 | 81,400 | 1,740 |
| 2007-10-15 | 1,817 | 1,817 | 1,784 | 1,788 | 62,900 | 1,788 |
| 2007-10-12 | 1,812 | 1,818 | 1,788 | 1,788 | 67,900 | 1,788 |
| 2007-10-11 | 1,830 | 1,830 | 1,803 | 1,811 | 54,900 | 1,811 |
| 2007-10-10 | 1,816 | 1,832 | 1,806 | 1,817 | 43,500 | 1,817 |
| 2007-10-09 | 1,831 | 1,837 | 1,801 | 1,821 | 70,700 | 1,821 |
| 2007-10-05 | 1,857 | 1,857 | 1,801 | 1,822 | 68,800 | 1,822 |
| 2007-10-04 | 1,899 | 1,905 | 1,837 | 1,856 | 81,000 | 1,856 |
| 2007-10-03 | 1,910 | 1,919 | 1,893 | 1,914 | 38,000 | 1,914 |
| 2007-10-02 | 1,941 | 1,948 | 1,907 | 1,914 | 34,100 | 1,914 |
| 2007-10-01 | 1,952 | 1,958 | 1,910 | 1,941 | 19,900 | 1,941 |
| 2007-09-28 | 1,956 | 1,959 | 1,935 | 1,952 | 15,600 | 1,952 |
| 2007-09-27 | 1,913 | 1,965 | 1,907 | 1,955 | 36,900 | 1,955 |
| 2007-09-26 | 1,912 | 1,920 | 1,882 | 1,912 | 9,100 | 1,912 |
| 2007-09-25 | 1,900 | 1,906 | 1,865 | 1,892 | 45,500 | 1,892 |
| 2007-09-21 | 1,911 | 1,930 | 1,887 | 1,930 | 13,100 | 1,930 |
| 2007-09-20 | 1,947 | 1,949 | 1,920 | 1,920 | 12,400 | 1,920 |
| 2007-09-19 | 1,900 | 1,950 | 1,895 | 1,941 | 19,900 | 1,941 |
| 2007-09-18 | 1,924 | 1,930 | 1,891 | 1,891 | 37,200 | 1,891 |
| 2007-09-14 | 1,904 | 1,934 | 1,900 | 1,922 | 38,000 | 1,922 |
| 2007-09-13 | 1,937 | 1,943 | 1,929 | 1,934 | 6,600 | 1,934 |
| 2007-09-12 | 1,921 | 1,939 | 1,900 | 1,930 | 14,400 | 1,930 |
| 2007-09-11 | 1,896 | 1,945 | 1,877 | 1,920 | 20,300 | 1,920 |
| 2007-09-10 | 1,891 | 1,910 | 1,882 | 1,895 | 11,200 | 1,895 |
| 2007-09-07 | 1,893 | 1,914 | 1,887 | 1,891 | 9,400 | 1,891 |
| 2007-09-06 | 1,911 | 1,921 | 1,880 | 1,894 | 17,100 | 1,894 |
| 2007-09-05 | 1,960 | 1,980 | 1,895 | 1,946 | 39,100 | 1,946 |
| 2007-09-04 | 1,911 | 1,970 | 1,903 | 1,960 | 17,700 | 1,960 |
| 2007-09-03 | 1,914 | 1,925 | 1,893 | 1,911 | 17,900 | 1,911 |
| 2007-08-31 | 1,889 | 1,905 | 1,875 | 1,905 | 17,700 | 1,905 |
| 2007-08-30 | 1,889 | 1,890 | 1,868 | 1,888 | 9,900 | 1,888 |
| 2007-08-29 | 1,858 | 1,879 | 1,853 | 1,879 | 10,300 | 1,879 |
| 2007-08-28 | 1,895 | 1,899 | 1,877 | 1,898 | 8,300 | 1,898 |
| 2007-08-27 | 1,915 | 1,938 | 1,898 | 1,915 | 14,100 | 1,915 |
| 2007-08-24 | 1,910 | 1,915 | 1,890 | 1,908 | 21,700 | 1,908 |
| 2007-08-23 | 1,886 | 1,910 | 1,872 | 1,903 | 16,200 | 1,903 |
| 2007-08-22 | 1,860 | 1,885 | 1,860 | 1,885 | 6,100 | 1,885 |
| 2007-08-21 | 1,866 | 1,890 | 1,850 | 1,879 | 33,700 | 1,879 |
| 2007-08-20 | 1,876 | 1,900 | 1,864 | 1,871 | 25,500 | 1,871 |
| 2007-08-17 | 1,900 | 1,923 | 1,866 | 1,866 | 31,000 | 1,866 |
| 2007-08-16 | 1,954 | 1,956 | 1,897 | 1,925 | 27,500 | 1,925 |
| 2007-08-15 | 1,936 | 1,988 | 1,936 | 1,954 | 62,000 | 1,954 |
| 2007-08-14 | 1,901 | 1,944 | 1,901 | 1,936 | 25,700 | 1,936 |
| 2007-08-13 | 1,873 | 1,913 | 1,873 | 1,908 | 25,000 | 1,908 |
| 2007-08-10 | 1,929 | 1,929 | 1,875 | 1,903 | 34,400 | 1,903 |
| 2007-08-09 | 1,931 | 1,948 | 1,912 | 1,925 | 37,800 | 1,925 |
| 2007-08-08 | 1,931 | 1,941 | 1,910 | 1,926 | 36,900 | 1,926 |
| 2007-08-07 | 1,948 | 1,949 | 1,935 | 1,937 | 27,200 | 1,937 |
| 2007-08-06 | 1,923 | 1,954 | 1,922 | 1,948 | 26,400 | 1,948 |
| 2007-08-03 | 1,917 | 1,930 | 1,886 | 1,922 | 31,900 | 1,922 |
| 2007-08-02 | 1,926 | 1,947 | 1,903 | 1,918 | 40,100 | 1,918 |
| 2007-08-01 | 1,950 | 1,960 | 1,927 | 1,931 | 19,000 | 1,931 |
| 2007-07-31 | 1,950 | 1,969 | 1,920 | 1,969 | 15,800 | 1,969 |
| 2007-07-30 | 1,902 | 1,937 | 1,901 | 1,924 | 12,900 | 1,924 |
| 2007-07-27 | 1,927 | 1,951 | 1,911 | 1,920 | 21,300 | 1,920 |
| 2007-07-26 | 1,957 | 1,966 | 1,951 | 1,951 | 15,700 | 1,951 |
| 2007-07-25 | 2,010 | 2,015 | 1,972 | 1,987 | 35,700 | 1,987 |
| 2007-07-24 | 1,971 | 2,015 | 1,971 | 2,010 | 38,200 | 2,010 |
| 2007-07-23 | 1,988 | 1,988 | 1,966 | 1,966 | 17,100 | 1,966 |
| 2007-07-20 | 1,995 | 2,015 | 1,982 | 1,991 | 46,200 | 1,991 |
| 2007-07-19 | 1,978 | 1,998 | 1,978 | 1,996 | 37,300 | 1,996 |
| 2007-07-18 | 1,981 | 1,988 | 1,945 | 1,968 | 42,500 | 1,968 |
| 2007-07-17 | 1,980 | 1,987 | 1,970 | 1,981 | 79,500 | 1,981 |
| 2007-07-13 | 1,950 | 1,970 | 1,946 | 1,970 | 27,900 | 1,970 |
| 2007-07-12 | 1,925 | 1,942 | 1,925 | 1,942 | 18,400 | 1,942 |
| 2007-07-11 | 1,932 | 1,948 | 1,922 | 1,937 | 24,900 | 1,937 |
| 2007-07-10 | 1,961 | 1,968 | 1,947 | 1,962 | 27,500 | 1,962 |
| 2007-07-09 | 1,930 | 1,966 | 1,914 | 1,945 | 27,700 | 1,945 |
| 2007-07-06 | 1,956 | 1,965 | 1,930 | 1,950 | 55,000 | 1,950 |
| 2007-07-05 | 1,896 | 1,956 | 1,896 | 1,955 | 54,500 | 1,955 |
| 2007-07-04 | 1,900 | 1,902 | 1,887 | 1,894 | 20,800 | 1,894 |
| 2007-07-03 | 1,884 | 1,897 | 1,882 | 1,894 | 26,200 | 1,894 |
| 2007-07-02 | 1,884 | 1,893 | 1,870 | 1,885 | 20,500 | 1,885 |
| 2007-06-29 | 1,866 | 1,886 | 1,864 | 1,880 | 23,900 | 1,880 |
| 2007-06-28 | 1,880 | 1,885 | 1,872 | 1,885 | 21,900 | 1,885 |
| 2007-06-27 | 1,865 | 1,873 | 1,855 | 1,860 | 21,500 | 1,860 |
| 2007-06-26 | 1,861 | 1,870 | 1,851 | 1,861 | 8,800 | 1,861 |
| 2007-06-25 | 1,879 | 1,888 | 1,852 | 1,852 | 34,600 | 1,852 |
| 2007-06-22 | 1,876 | 1,877 | 1,860 | 1,869 | 24,600 | 1,869 |
| 2007-06-21 | 1,882 | 1,894 | 1,875 | 1,891 | 28,600 | 1,891 |
| 2007-06-20 | 1,907 | 1,907 | 1,881 | 1,888 | 25,300 | 1,888 |
| 2007-06-19 | 1,919 | 1,919 | 1,880 | 1,894 | 21,700 | 1,894 |
| 2007-06-18 | 1,922 | 1,930 | 1,907 | 1,918 | 16,300 | 1,918 |
| 2007-06-15 | 1,917 | 1,917 | 1,875 | 1,908 | 53,600 | 1,908 |
| 2007-06-14 | 1,876 | 1,908 | 1,876 | 1,907 | 35,000 | 1,907 |
| 2007-06-13 | 1,880 | 1,901 | 1,866 | 1,891 | 29,500 | 1,891 |
| 2007-06-12 | 1,915 | 1,944 | 1,896 | 1,902 | 33,400 | 1,902 |
| 2007-06-11 | 1,915 | 1,925 | 1,915 | 1,925 | 28,000 | 1,925 |
| 2007-06-08 | 1,929 | 1,929 | 1,899 | 1,916 | 62,500 | 1,916 |
| 2007-06-07 | 1,918 | 1,930 | 1,903 | 1,928 | 23,900 | 1,928 |
| 2007-06-06 | 1,932 | 1,944 | 1,890 | 1,919 | 44,800 | 1,919 |
| 2007-06-05 | 1,970 | 1,976 | 1,946 | 1,955 | 62,900 | 1,955 |
| 2007-06-04 | 1,997 | 1,998 | 1,963 | 1,967 | 29,100 | 1,967 |
| 2007-06-01 | 1,991 | 2,005 | 1,981 | 1,986 | 28,900 | 1,986 |
| 2007-05-31 | 1,989 | 1,994 | 1,978 | 1,983 | 20,300 | 1,983 |
| 2007-05-30 | 1,975 | 1,994 | 1,968 | 1,977 | 47,800 | 1,977 |
| 2007-05-29 | 1,989 | 2,010 | 1,982 | 1,998 | 60,800 | 1,998 |
| 2007-05-28 | 1,981 | 1,990 | 1,971 | 1,986 | 30,300 | 1,986 |
| 2007-05-25 | 1,978 | 1,983 | 1,970 | 1,970 | 60,800 | 1,970 |
| 2007-05-24 | 1,977 | 1,990 | 1,970 | 1,978 | 32,200 | 1,978 |
| 2007-05-23 | 1,950 | 2,000 | 1,950 | 1,973 | 43,800 | 1,973 |
| 2007-05-22 | 1,938 | 1,949 | 1,921 | 1,948 | 18,100 | 1,948 |
| 2007-05-21 | 1,943 | 1,950 | 1,918 | 1,938 | 14,100 | 1,938 |
| 2007-05-18 | 1,920 | 1,959 | 1,920 | 1,943 | 18,700 | 1,943 |
| 2007-05-17 | 1,994 | 1,994 | 1,917 | 1,932 | 41,800 | 1,932 |
| 2007-05-16 | 1,990 | 1,995 | 1,983 | 1,994 | 14,000 | 1,994 |
| 2007-05-15 | 1,996 | 2,000 | 1,994 | 1,997 | 54,400 | 1,997 |
| 2007-05-14 | 1,976 | 1,999 | 1,976 | 1,996 | 27,300 | 1,996 |
| 2007-05-11 | 1,995 | 1,995 | 1,961 | 1,979 | 11,700 | 1,979 |
| 2007-05-10 | 1,971 | 1,997 | 1,971 | 1,995 | 21,400 | 1,995 |
| 2007-05-09 | 1,980 | 1,995 | 1,980 | 1,991 | 28,100 | 1,991 |
| 2007-05-08 | 1,989 | 2,015 | 1,972 | 2,005 | 38,100 | 2,005 |
| 2007-05-07 | 1,970 | 1,988 | 1,970 | 1,988 | 32,600 | 1,988 |
| 2007-05-02 | 1,946 | 1,972 | 1,946 | 1,969 | 11,500 | 1,969 |
| 2007-05-01 | 1,967 | 1,980 | 1,965 | 1,965 | 11,200 | 1,965 |
| 2007-04-27 | 1,990 | 1,992 | 1,965 | 1,982 | 10,700 | 1,982 |
| 2007-04-26 | 1,974 | 1,991 | 1,960 | 1,991 | 11,900 | 1,991 |
| 2007-04-25 | 1,978 | 1,982 | 1,946 | 1,974 | 20,800 | 1,974 |
| 2007-04-24 | 1,974 | 1,982 | 1,934 | 1,978 | 25,300 | 1,978 |
| 2007-04-23 | 1,980 | 1,980 | 1,972 | 1,973 | 13,500 | 1,973 |
| 2007-04-20 | 1,950 | 1,978 | 1,940 | 1,971 | 20,200 | 1,971 |
| 2007-04-19 | 1,988 | 1,994 | 1,940 | 1,940 | 64,600 | 1,940 |
| 2007-04-18 | 1,977 | 1,999 | 1,966 | 1,988 | 29,800 | 1,988 |
| 2007-04-17 | 1,926 | 1,977 | 1,926 | 1,960 | 94,500 | 1,960 |
| 2007-04-16 | 1,860 | 1,958 | 1,860 | 1,923 | 79,300 | 1,923 |
| 2007-04-13 | 1,869 | 1,871 | 1,834 | 1,834 | 23,600 | 1,834 |
| 2007-04-12 | 1,869 | 1,870 | 1,853 | 1,870 | 15,600 | 1,870 |
| 2007-04-11 | 1,872 | 1,889 | 1,872 | 1,879 | 10,200 | 1,879 |
| 2007-04-10 | 1,886 | 1,905 | 1,876 | 1,876 | 20,000 | 1,876 |
| 2007-04-09 | 1,880 | 1,913 | 1,865 | 1,905 | 18,300 | 1,905 |
| 2007-04-06 | 1,887 | 1,899 | 1,861 | 1,861 | 18,000 | 1,861 |
| 2007-04-05 | 1,890 | 1,909 | 1,886 | 1,886 | 44,900 | 1,886 |
| 2007-04-04 | 1,869 | 1,892 | 1,868 | 1,890 | 16,400 | 1,890 |
| 2007-04-03 | 1,842 | 1,872 | 1,833 | 1,855 | 35,200 | 1,855 |
| 2007-04-02 | 1,869 | 1,873 | 1,829 | 1,836 | 24,600 | 1,836 |
| 2007-03-30 | 1,877 | 1,892 | 1,866 | 1,868 | 16,200 | 1,868 |
| 2007-03-29 | 1,833 | 1,865 | 1,826 | 1,864 | 18,300 | 1,864 |
| 2007-03-28 | 1,839 | 1,858 | 1,835 | 1,846 | 18,800 | 1,846 |
| 2007-03-27 | 1,870 | 1,870 | 1,830 | 1,836 | 17,600 | 1,836 |
| 2007-03-26 | 1,865 | 1,870 | 1,847 | 1,865 | 14,400 | 1,865 |
| 2007-03-23 | 1,841 | 1,868 | 1,837 | 1,865 | 40,000 | 1,865 |
| 2007-03-22 | 1,889 | 1,889 | 1,856 | 1,868 | 22,200 | 1,868 |
| 2007-03-20 | 1,864 | 1,868 | 1,837 | 1,837 | 16,800 | 1,837 |
| 2007-03-19 | 1,837 | 1,853 | 1,831 | 1,835 | 18,500 | 1,835 |
| 2007-03-16 | 1,855 | 1,869 | 1,837 | 1,837 | 39,400 | 1,837 |
| 2007-03-15 | 1,843 | 1,866 | 1,840 | 1,851 | 28,100 | 1,851 |
| 2007-03-14 | 1,885 | 1,885 | 1,826 | 1,830 | 38,200 | 1,830 |
| 2007-03-13 | 1,900 | 1,910 | 1,885 | 1,885 | 14,100 | 1,885 |
| 2007-03-12 | 1,869 | 1,918 | 1,869 | 1,894 | 16,400 | 1,894 |
| 2007-03-09 | 1,864 | 1,910 | 1,864 | 1,896 | 42,100 | 1,896 |
| 2007-03-08 | 1,871 | 1,897 | 1,859 | 1,894 | 14,600 | 1,894 |
| 2007-03-07 | 1,876 | 1,885 | 1,852 | 1,871 | 31,800 | 1,871 |
| 2007-03-06 | 1,856 | 1,884 | 1,853 | 1,875 | 27,100 | 1,875 |
| 2007-03-05 | 1,925 | 1,930 | 1,884 | 1,886 | 38,200 | 1,886 |
| 2007-03-02 | 1,930 | 1,939 | 1,916 | 1,925 | 25,800 | 1,925 |
| 2007-03-01 | 1,933 | 1,956 | 1,916 | 1,950 | 22,700 | 1,950 |
| 2007-02-28 | 1,970 | 1,971 | 1,907 | 1,933 | 33,400 | 1,933 |
| 2007-02-27 | 1,976 | 1,990 | 1,969 | 1,987 | 14,700 | 1,987 |
| 2007-02-26 | 2,010 | 2,010 | 1,973 | 1,975 | 19,100 | 1,975 |
| 2007-02-23 | 1,984 | 2,010 | 1,973 | 2,010 | 36,100 | 2,010 |
| 2007-02-22 | 2,010 | 2,020 | 2,000 | 2,010 | 20,300 | 2,010 |
| 2007-02-21 | 1,995 | 2,015 | 1,993 | 2,000 | 22,800 | 2,000 |
| 2007-02-20 | 1,995 | 1,997 | 1,982 | 1,988 | 13,400 | 1,988 |
| 2007-02-19 | 1,970 | 1,993 | 1,970 | 1,993 | 15,400 | 1,993 |
| 2007-02-16 | 1,975 | 1,990 | 1,971 | 1,971 | 39,600 | 1,971 |
| 2007-02-15 | 1,968 | 1,979 | 1,957 | 1,975 | 24,200 | 1,975 |
| 2007-02-14 | 1,941 | 1,969 | 1,941 | 1,956 | 10,700 | 1,956 |
| 2007-02-13 | 1,959 | 1,969 | 1,945 | 1,945 | 9,900 | 1,945 |
| 2007-02-09 | 1,923 | 1,960 | 1,923 | 1,953 | 18,500 | 1,953 |
| 2007-02-08 | 1,962 | 1,967 | 1,920 | 1,920 | 17,200 | 1,920 |
| 2007-02-07 | 1,966 | 1,966 | 1,943 | 1,947 | 9,200 | 1,947 |
| 2007-02-06 | 1,943 | 1,965 | 1,938 | 1,953 | 8,500 | 1,953 |
| 2007-02-05 | 1,970 | 1,970 | 1,914 | 1,933 | 37,500 | 1,933 |
| 2007-02-02 | 1,967 | 1,967 | 1,950 | 1,959 | 24,300 | 1,959 |
| 2007-02-01 | 1,928 | 1,975 | 1,920 | 1,971 | 33,000 | 1,971 |
| 2007-01-31 | 1,940 | 1,945 | 1,899 | 1,914 | 17,300 | 1,914 |
| 2007-01-30 | 1,899 | 1,948 | 1,899 | 1,925 | 20,100 | 1,925 |
| 2007-01-29 | 1,894 | 1,913 | 1,890 | 1,898 | 12,100 | 1,898 |
| 2007-01-26 | 1,897 | 1,908 | 1,884 | 1,893 | 12,900 | 1,893 |
| 2007-01-25 | 1,924 | 1,925 | 1,898 | 1,900 | 35,100 | 1,900 |
| 2007-01-24 | 1,926 | 1,930 | 1,923 | 1,924 | 8,600 | 1,924 |
| 2007-01-23 | 1,918 | 1,928 | 1,911 | 1,920 | 10,400 | 1,920 |
| 2007-01-22 | 1,918 | 1,920 | 1,909 | 1,917 | 8,200 | 1,917 |
| 2007-01-19 | 1,900 | 1,922 | 1,900 | 1,913 | 8,600 | 1,913 |
| 2007-01-18 | 1,916 | 1,925 | 1,900 | 1,900 | 5,900 | 1,900 |
| 2007-01-17 | 1,910 | 1,919 | 1,890 | 1,911 | 11,000 | 1,911 |
| 2007-01-16 | 1,914 | 1,926 | 1,910 | 1,914 | 17,300 | 1,914 |
| 2007-01-15 | 1,911 | 1,919 | 1,907 | 1,914 | 12,900 | 1,914 |
| 2007-01-12 | 1,866 | 1,906 | 1,866 | 1,899 | 19,800 | 1,899 |
| 2007-01-11 | 1,884 | 1,884 | 1,854 | 1,865 | 20,000 | 1,865 |
| 2007-01-10 | 1,911 | 1,913 | 1,868 | 1,883 | 25,300 | 1,883 |
| 2007-01-09 | 1,909 | 1,935 | 1,901 | 1,923 | 11,200 | 1,923 |
| 2007-01-05 | 1,936 | 1,940 | 1,908 | 1,912 | 24,600 | 1,912 |
| 2007-01-04 | 1,897 | 1,925 | 1,897 | 1,923 | 10,200 | 1,923 |
分割・併合履歴 ： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1株
