9119 飯野海運(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 | 1,040 | 1,059 | 1,036 | 1,038 | 277,900 | 1,038 |
| 2007-12-27 | 1,070 | 1,072 | 1,048 | 1,056 | 309,000 | 1,056 |
| 2007-12-26 | 1,077 | 1,080 | 1,054 | 1,079 | 220,600 | 1,079 |
| 2007-12-25 | 1,066 | 1,086 | 1,045 | 1,076 | 433,000 | 1,076 |
| 2007-12-21 | 1,032 | 1,038 | 992 | 1,030 | 402,700 | 1,030 |
| 2007-12-20 | 1,063 | 1,080 | 1,020 | 1,029 | 280,500 | 1,029 |
| 2007-12-19 | 1,097 | 1,108 | 1,053 | 1,055 | 502,900 | 1,055 |
| 2007-12-18 | 1,055 | 1,107 | 1,043 | 1,091 | 527,700 | 1,091 |
| 2007-12-17 | 1,141 | 1,148 | 1,065 | 1,071 | 576,400 | 1,071 |
| 2007-12-14 | 1,180 | 1,204 | 1,150 | 1,161 | 488,400 | 1,161 |
| 2007-12-13 | 1,200 | 1,234 | 1,190 | 1,190 | 457,200 | 1,190 |
| 2007-12-12 | 1,198 | 1,221 | 1,185 | 1,220 | 592,900 | 1,220 |
| 2007-12-11 | 1,196 | 1,245 | 1,191 | 1,239 | 940,800 | 1,239 |
| 2007-12-10 | 1,178 | 1,189 | 1,158 | 1,170 | 442,200 | 1,170 |
| 2007-12-07 | 1,169 | 1,191 | 1,154 | 1,172 | 524,900 | 1,172 |
| 2007-12-06 | 1,155 | 1,172 | 1,134 | 1,153 | 595,500 | 1,153 |
| 2007-12-05 | 1,138 | 1,174 | 1,121 | 1,135 | 849,500 | 1,135 |
| 2007-12-04 | 1,265 | 1,268 | 1,172 | 1,178 | 836,200 | 1,178 |
| 2007-12-03 | 1,322 | 1,326 | 1,255 | 1,268 | 507,000 | 1,268 |
| 2007-11-30 | 1,256 | 1,319 | 1,247 | 1,282 | 802,600 | 1,282 |
| 2007-11-29 | 1,248 | 1,253 | 1,211 | 1,240 | 463,300 | 1,240 |
| 2007-11-28 | 1,266 | 1,276 | 1,203 | 1,208 | 736,600 | 1,208 |
| 2007-11-27 | 1,181 | 1,221 | 1,168 | 1,206 | 911,200 | 1,206 |
| 2007-11-26 | 1,239 | 1,260 | 1,212 | 1,221 | 745,100 | 1,221 |
| 2007-11-22 | 1,262 | 1,276 | 1,222 | 1,242 | 698,100 | 1,242 |
| 2007-11-21 | 1,311 | 1,334 | 1,280 | 1,282 | 643,400 | 1,282 |
| 2007-11-20 | 1,230 | 1,319 | 1,230 | 1,309 | 627,800 | 1,309 |
| 2007-11-19 | 1,412 | 1,417 | 1,321 | 1,330 | 389,400 | 1,330 |
| 2007-11-16 | 1,422 | 1,424 | 1,382 | 1,402 | 516,100 | 1,402 |
| 2007-11-15 | 1,425 | 1,468 | 1,424 | 1,442 | 606,800 | 1,442 |
| 2007-11-14 | 1,395 | 1,419 | 1,392 | 1,409 | 515,600 | 1,409 |
| 2007-11-13 | 1,409 | 1,414 | 1,356 | 1,357 | 707,000 | 1,357 |
| 2007-11-12 | 1,449 | 1,475 | 1,400 | 1,424 | 545,300 | 1,424 |
| 2007-11-09 | 1,442 | 1,514 | 1,441 | 1,480 | 809,700 | 1,480 |
| 2007-11-08 | 1,443 | 1,473 | 1,403 | 1,423 | 396,400 | 1,423 |
| 2007-11-07 | 1,508 | 1,524 | 1,466 | 1,474 | 335,900 | 1,474 |
| 2007-11-06 | 1,449 | 1,520 | 1,440 | 1,496 | 414,300 | 1,496 |
| 2007-11-05 | 1,539 | 1,547 | 1,455 | 1,462 | 602,400 | 1,462 |
| 2007-11-02 | 1,524 | 1,590 | 1,522 | 1,569 | 455,100 | 1,569 |
| 2007-11-01 | 1,601 | 1,625 | 1,567 | 1,584 | 446,600 | 1,584 |
| 2007-10-31 | 1,607 | 1,626 | 1,582 | 1,610 | 658,900 | 1,610 |
| 2007-10-30 | 1,625 | 1,628 | 1,586 | 1,604 | 301,000 | 1,604 |
| 2007-10-29 | 1,577 | 1,624 | 1,545 | 1,611 | 633,300 | 1,611 |
| 2007-10-26 | 1,596 | 1,599 | 1,544 | 1,563 | 274,300 | 1,563 |
| 2007-10-25 | 1,581 | 1,602 | 1,562 | 1,583 | 389,000 | 1,583 |
| 2007-10-24 | 1,579 | 1,622 | 1,560 | 1,593 | 423,000 | 1,593 |
| 2007-10-23 | 1,581 | 1,595 | 1,540 | 1,571 | 390,300 | 1,571 |
| 2007-10-22 | 1,514 | 1,574 | 1,500 | 1,561 | 473,500 | 1,561 |
| 2007-10-19 | 1,644 | 1,644 | 1,592 | 1,604 | 402,900 | 1,604 |
| 2007-10-18 | 1,630 | 1,649 | 1,592 | 1,645 | 480,000 | 1,645 |
| 2007-10-17 | 1,625 | 1,636 | 1,552 | 1,600 | 1,012,600 | 1,600 |
| 2007-10-16 | 1,670 | 1,696 | 1,640 | 1,644 | 420,900 | 1,644 |
| 2007-10-15 | 1,708 | 1,723 | 1,647 | 1,682 | 807,100 | 1,682 |
| 2007-10-12 | 1,723 | 1,753 | 1,695 | 1,707 | 725,700 | 1,707 |
| 2007-10-11 | 1,729 | 1,766 | 1,722 | 1,753 | 1,030,100 | 1,753 |
| 2007-10-10 | 1,736 | 1,750 | 1,676 | 1,688 | 629,200 | 1,688 |
| 2007-10-09 | 1,743 | 1,758 | 1,720 | 1,725 | 305,100 | 1,725 |
| 2007-10-05 | 1,742 | 1,754 | 1,703 | 1,715 | 402,000 | 1,715 |
| 2007-10-04 | 1,743 | 1,767 | 1,730 | 1,744 | 503,700 | 1,744 |
| 2007-10-03 | 1,698 | 1,759 | 1,688 | 1,754 | 696,000 | 1,754 |
| 2007-10-02 | 1,661 | 1,704 | 1,646 | 1,695 | 651,200 | 1,695 |
| 2007-10-01 | 1,647 | 1,648 | 1,606 | 1,631 | 333,000 | 1,631 |
| 2007-09-28 | 1,648 | 1,660 | 1,622 | 1,625 | 301,800 | 1,625 |
| 2007-09-27 | 1,670 | 1,677 | 1,632 | 1,650 | 580,000 | 1,650 |
| 2007-09-26 | 1,669 | 1,670 | 1,631 | 1,645 | 497,500 | 1,645 |
| 2007-09-25 | 1,615 | 1,660 | 1,600 | 1,654 | 608,900 | 1,654 |
| 2007-09-21 | 1,582 | 1,638 | 1,560 | 1,595 | 863,900 | 1,595 |
| 2007-09-20 | 1,530 | 1,588 | 1,507 | 1,584 | 1,047,700 | 1,584 |
| 2007-09-19 | 1,502 | 1,515 | 1,485 | 1,506 | 498,300 | 1,506 |
| 2007-09-18 | 1,497 | 1,500 | 1,467 | 1,471 | 439,400 | 1,471 |
| 2007-09-14 | 1,499 | 1,510 | 1,473 | 1,492 | 479,100 | 1,492 |
| 2007-09-13 | 1,463 | 1,492 | 1,455 | 1,470 | 416,800 | 1,470 |
| 2007-09-12 | 1,482 | 1,496 | 1,461 | 1,472 | 575,400 | 1,472 |
| 2007-09-11 | 1,460 | 1,463 | 1,416 | 1,446 | 934,800 | 1,446 |
| 2007-09-10 | 1,478 | 1,504 | 1,450 | 1,451 | 772,600 | 1,451 |
| 2007-09-07 | 1,519 | 1,528 | 1,491 | 1,509 | 580,600 | 1,509 |
| 2007-09-06 | 1,521 | 1,551 | 1,480 | 1,526 | 1,073,800 | 1,526 |
| 2007-09-05 | 1,603 | 1,603 | 1,534 | 1,551 | 719,300 | 1,551 |
| 2007-09-04 | 1,584 | 1,616 | 1,548 | 1,554 | 895,300 | 1,554 |
| 2007-09-03 | 1,500 | 1,578 | 1,492 | 1,571 | 1,525,900 | 1,571 |
| 2007-08-31 | 1,453 | 1,486 | 1,443 | 1,471 | 746,100 | 1,471 |
| 2007-08-30 | 1,508 | 1,508 | 1,456 | 1,464 | 504,600 | 1,464 |
| 2007-08-29 | 1,448 | 1,487 | 1,445 | 1,486 | 645,800 | 1,486 |
| 2007-08-28 | 1,488 | 1,506 | 1,477 | 1,490 | 440,100 | 1,490 |
| 2007-08-27 | 1,546 | 1,546 | 1,465 | 1,478 | 714,100 | 1,478 |
| 2007-08-24 | 1,527 | 1,546 | 1,506 | 1,516 | 500,900 | 1,516 |
| 2007-08-23 | 1,538 | 1,539 | 1,507 | 1,528 | 481,300 | 1,528 |
| 2007-08-22 | 1,547 | 1,560 | 1,488 | 1,499 | 745,800 | 1,499 |
| 2007-08-21 | 1,499 | 1,571 | 1,463 | 1,557 | 1,375,100 | 1,557 |
| 2007-08-20 | 1,498 | 1,508 | 1,455 | 1,469 | 1,687,800 | 1,469 |
| 2007-08-17 | 1,508 | 1,511 | 1,296 | 1,318 | 1,485,100 | 1,318 |
| 2007-08-16 | 1,527 | 1,560 | 1,485 | 1,517 | 1,800,300 | 1,517 |
| 2007-08-15 | 1,591 | 1,674 | 1,575 | 1,580 | 1,179,400 | 1,580 |
| 2007-08-14 | 1,621 | 1,636 | 1,591 | 1,605 | 1,223,500 | 1,605 |
| 2007-08-13 | 1,700 | 1,701 | 1,561 | 1,580 | 2,590,800 | 1,580 |
| 2007-08-10 | 1,741 | 1,935 | 1,651 | 1,730 | 3,627,600 | 1,730 |
| 2007-08-09 | 1,690 | 2,000 | 1,684 | 1,951 | 2,677,700 | 1,951 |
| 2007-08-08 | 1,688 | 1,742 | 1,644 | 1,711 | 1,479,300 | 1,711 |
| 2007-08-07 | 1,680 | 1,704 | 1,673 | 1,688 | 1,126,200 | 1,688 |
| 2007-08-06 | 1,560 | 1,659 | 1,558 | 1,655 | 801,300 | 1,655 |
| 2007-08-03 | 1,534 | 1,581 | 1,522 | 1,578 | 1,350,300 | 1,578 |
| 2007-08-02 | 1,545 | 1,556 | 1,492 | 1,504 | 897,200 | 1,504 |
| 2007-08-01 | 1,516 | 1,575 | 1,506 | 1,519 | 543,100 | 1,519 |
| 2007-07-31 | 1,589 | 1,589 | 1,526 | 1,546 | 496,900 | 1,546 |
| 2007-07-30 | 1,487 | 1,567 | 1,471 | 1,565 | 552,400 | 1,565 |
| 2007-07-27 | 1,571 | 1,575 | 1,496 | 1,517 | 950,000 | 1,517 |
| 2007-07-26 | 1,628 | 1,680 | 1,604 | 1,613 | 652,800 | 1,613 |
| 2007-07-25 | 1,590 | 1,607 | 1,570 | 1,603 | 539,300 | 1,603 |
| 2007-07-24 | 1,650 | 1,671 | 1,611 | 1,616 | 259,900 | 1,616 |
| 2007-07-23 | 1,601 | 1,625 | 1,591 | 1,624 | 309,700 | 1,624 |
| 2007-07-20 | 1,670 | 1,698 | 1,607 | 1,622 | 959,900 | 1,622 |
| 2007-07-19 | 1,550 | 1,678 | 1,540 | 1,670 | 2,213,600 | 1,670 |
| 2007-07-18 | 1,534 | 1,545 | 1,501 | 1,510 | 322,200 | 1,510 |
| 2007-07-17 | 1,508 | 1,537 | 1,497 | 1,528 | 506,000 | 1,528 |
| 2007-07-13 | 1,485 | 1,498 | 1,470 | 1,488 | 286,200 | 1,488 |
| 2007-07-12 | 1,470 | 1,498 | 1,437 | 1,458 | 357,200 | 1,458 |
| 2007-07-11 | 1,421 | 1,479 | 1,415 | 1,462 | 432,300 | 1,462 |
| 2007-07-10 | 1,500 | 1,501 | 1,453 | 1,458 | 684,600 | 1,458 |
| 2007-07-09 | 1,518 | 1,531 | 1,501 | 1,509 | 265,800 | 1,509 |
| 2007-07-06 | 1,530 | 1,534 | 1,496 | 1,529 | 519,600 | 1,529 |
| 2007-07-05 | 1,505 | 1,532 | 1,505 | 1,518 | 426,400 | 1,518 |
| 2007-07-04 | 1,514 | 1,526 | 1,494 | 1,500 | 370,600 | 1,500 |
| 2007-07-03 | 1,497 | 1,527 | 1,497 | 1,513 | 649,800 | 1,513 |
| 2007-07-02 | 1,451 | 1,497 | 1,450 | 1,488 | 510,600 | 1,488 |
| 2007-06-29 | 1,414 | 1,466 | 1,413 | 1,464 | 596,400 | 1,464 |
| 2007-06-28 | 1,395 | 1,411 | 1,386 | 1,405 | 497,700 | 1,405 |
| 2007-06-27 | 1,414 | 1,419 | 1,390 | 1,392 | 277,700 | 1,392 |
| 2007-06-26 | 1,422 | 1,426 | 1,386 | 1,409 | 726,800 | 1,409 |
| 2007-06-25 | 1,462 | 1,462 | 1,425 | 1,425 | 405,900 | 1,425 |
| 2007-06-22 | 1,468 | 1,468 | 1,430 | 1,450 | 268,900 | 1,450 |
| 2007-06-21 | 1,436 | 1,470 | 1,436 | 1,456 | 257,500 | 1,456 |
| 2007-06-20 | 1,462 | 1,481 | 1,445 | 1,455 | 723,000 | 1,455 |
| 2007-06-19 | 1,492 | 1,507 | 1,420 | 1,436 | 905,800 | 1,436 |
| 2007-06-18 | 1,463 | 1,540 | 1,457 | 1,522 | 657,000 | 1,522 |
| 2007-06-15 | 1,440 | 1,449 | 1,415 | 1,438 | 381,700 | 1,438 |
| 2007-06-14 | 1,447 | 1,469 | 1,418 | 1,432 | 548,000 | 1,432 |
| 2007-06-13 | 1,407 | 1,444 | 1,390 | 1,437 | 610,300 | 1,437 |
| 2007-06-12 | 1,491 | 1,500 | 1,445 | 1,446 | 507,700 | 1,446 |
| 2007-06-11 | 1,551 | 1,568 | 1,505 | 1,514 | 412,800 | 1,514 |
| 2007-06-08 | 1,526 | 1,548 | 1,512 | 1,521 | 580,900 | 1,521 |
| 2007-06-07 | 1,575 | 1,590 | 1,560 | 1,578 | 593,700 | 1,578 |
| 2007-06-06 | 1,587 | 1,635 | 1,587 | 1,602 | 969,800 | 1,602 |
| 2007-06-05 | 1,675 | 1,684 | 1,602 | 1,647 | 827,800 | 1,647 |
| 2007-06-04 | 1,674 | 1,695 | 1,651 | 1,675 | 1,249,500 | 1,675 |
| 2007-06-01 | 1,580 | 1,632 | 1,576 | 1,624 | 1,727,700 | 1,624 |
| 2007-05-31 | 1,470 | 1,594 | 1,469 | 1,556 | 1,744,900 | 1,556 |
| 2007-05-30 | 1,482 | 1,499 | 1,440 | 1,469 | 423,300 | 1,469 |
| 2007-05-29 | 1,430 | 1,486 | 1,419 | 1,481 | 492,200 | 1,481 |
| 2007-05-28 | 1,431 | 1,436 | 1,390 | 1,412 | 305,800 | 1,412 |
| 2007-05-25 | 1,420 | 1,420 | 1,368 | 1,411 | 524,900 | 1,411 |
| 2007-05-24 | 1,430 | 1,449 | 1,418 | 1,428 | 386,200 | 1,428 |
| 2007-05-23 | 1,506 | 1,528 | 1,440 | 1,455 | 547,800 | 1,455 |
| 2007-05-22 | 1,494 | 1,523 | 1,468 | 1,522 | 569,800 | 1,522 |
| 2007-05-21 | 1,436 | 1,493 | 1,422 | 1,489 | 791,500 | 1,489 |
| 2007-05-18 | 1,405 | 1,437 | 1,376 | 1,435 | 566,600 | 1,435 |
| 2007-05-17 | 1,411 | 1,443 | 1,387 | 1,395 | 228,300 | 1,395 |
| 2007-05-16 | 1,409 | 1,433 | 1,363 | 1,408 | 303,700 | 1,408 |
| 2007-05-15 | 1,416 | 1,422 | 1,384 | 1,392 | 473,100 | 1,392 |
| 2007-05-14 | 1,443 | 1,471 | 1,413 | 1,420 | 893,300 | 1,420 |
| 2007-05-11 | 1,460 | 1,467 | 1,422 | 1,438 | 802,800 | 1,438 |
| 2007-05-10 | 1,536 | 1,556 | 1,510 | 1,510 | 722,400 | 1,510 |
| 2007-05-09 | 1,450 | 1,512 | 1,443 | 1,506 | 640,400 | 1,506 |
| 2007-05-08 | 1,479 | 1,495 | 1,459 | 1,470 | 209,000 | 1,470 |
| 2007-05-07 | 1,454 | 1,477 | 1,452 | 1,470 | 378,900 | 1,470 |
| 2007-05-02 | 1,455 | 1,465 | 1,424 | 1,454 | 425,200 | 1,454 |
| 2007-05-01 | 1,459 | 1,469 | 1,441 | 1,453 | 567,200 | 1,453 |
| 2007-04-27 | 1,390 | 1,447 | 1,385 | 1,440 | 587,000 | 1,440 |
| 2007-04-26 | 1,359 | 1,397 | 1,352 | 1,386 | 290,200 | 1,386 |
| 2007-04-25 | 1,360 | 1,371 | 1,342 | 1,346 | 313,600 | 1,346 |
| 2007-04-24 | 1,369 | 1,384 | 1,351 | 1,377 | 348,600 | 1,377 |
| 2007-04-23 | 1,383 | 1,391 | 1,349 | 1,360 | 425,100 | 1,360 |
| 2007-04-20 | 1,367 | 1,384 | 1,352 | 1,359 | 447,000 | 1,359 |
| 2007-04-19 | 1,380 | 1,393 | 1,352 | 1,368 | 586,300 | 1,368 |
| 2007-04-18 | 1,373 | 1,392 | 1,367 | 1,382 | 539,400 | 1,382 |
| 2007-04-17 | 1,369 | 1,389 | 1,361 | 1,378 | 728,500 | 1,378 |
| 2007-04-16 | 1,365 | 1,374 | 1,324 | 1,335 | 462,200 | 1,335 |
| 2007-04-13 | 1,359 | 1,359 | 1,340 | 1,349 | 477,500 | 1,349 |
| 2007-04-12 | 1,323 | 1,333 | 1,311 | 1,329 | 315,400 | 1,329 |
| 2007-04-11 | 1,341 | 1,347 | 1,311 | 1,317 | 295,300 | 1,317 |
| 2007-04-10 | 1,347 | 1,350 | 1,323 | 1,332 | 743,900 | 1,332 |
| 2007-04-09 | 1,280 | 1,354 | 1,280 | 1,346 | 1,081,700 | 1,346 |
| 2007-04-06 | 1,250 | 1,262 | 1,223 | 1,246 | 340,400 | 1,246 |
| 2007-04-05 | 1,236 | 1,244 | 1,216 | 1,237 | 418,700 | 1,237 |
| 2007-04-04 | 1,231 | 1,250 | 1,231 | 1,240 | 401,600 | 1,240 |
| 2007-04-03 | 1,214 | 1,222 | 1,196 | 1,218 | 463,300 | 1,218 |
| 2007-04-02 | 1,258 | 1,265 | 1,182 | 1,194 | 775,700 | 1,194 |
| 2007-03-30 | 1,268 | 1,287 | 1,254 | 1,258 | 509,800 | 1,258 |
| 2007-03-29 | 1,295 | 1,305 | 1,269 | 1,288 | 550,400 | 1,288 |
| 2007-03-28 | 1,314 | 1,334 | 1,284 | 1,291 | 862,900 | 1,291 |
| 2007-03-27 | 1,310 | 1,324 | 1,301 | 1,314 | 697,800 | 1,314 |
| 2007-03-26 | 1,300 | 1,309 | 1,283 | 1,303 | 730,900 | 1,303 |
| 2007-03-23 | 1,299 | 1,299 | 1,266 | 1,283 | 533,100 | 1,283 |
| 2007-03-22 | 1,290 | 1,316 | 1,261 | 1,269 | 779,200 | 1,269 |
| 2007-03-20 | 1,235 | 1,283 | 1,221 | 1,281 | 1,241,400 | 1,281 |
| 2007-03-19 | 1,192 | 1,211 | 1,165 | 1,204 | 850,500 | 1,204 |
| 2007-03-16 | 1,180 | 1,206 | 1,170 | 1,194 | 1,168,000 | 1,194 |
| 2007-03-15 | 1,174 | 1,184 | 1,155 | 1,160 | 727,500 | 1,160 |
| 2007-03-14 | 1,180 | 1,194 | 1,165 | 1,165 | 420,100 | 1,165 |
| 2007-03-13 | 1,251 | 1,254 | 1,219 | 1,220 | 602,100 | 1,220 |
| 2007-03-12 | 1,256 | 1,276 | 1,215 | 1,238 | 1,119,300 | 1,238 |
| 2007-03-09 | 1,305 | 1,318 | 1,270 | 1,282 | 835,700 | 1,282 |
| 2007-03-08 | 1,250 | 1,287 | 1,236 | 1,286 | 728,500 | 1,286 |
| 2007-03-07 | 1,337 | 1,337 | 1,256 | 1,262 | 814,400 | 1,262 |
| 2007-03-06 | 1,246 | 1,304 | 1,245 | 1,303 | 860,400 | 1,303 |
| 2007-03-05 | 1,250 | 1,289 | 1,216 | 1,226 | 677,600 | 1,226 |
| 2007-03-02 | 1,300 | 1,313 | 1,267 | 1,277 | 606,400 | 1,277 |
| 2007-03-01 | 1,354 | 1,370 | 1,315 | 1,333 | 603,200 | 1,333 |
| 2007-02-28 | 1,330 | 1,366 | 1,305 | 1,347 | 924,700 | 1,347 |
| 2007-02-27 | 1,460 | 1,482 | 1,445 | 1,456 | 662,900 | 1,456 |
| 2007-02-26 | 1,480 | 1,506 | 1,432 | 1,450 | 738,000 | 1,450 |
| 2007-02-23 | 1,490 | 1,524 | 1,468 | 1,503 | 740,600 | 1,503 |
| 2007-02-22 | 1,503 | 1,503 | 1,450 | 1,467 | 411,300 | 1,467 |
| 2007-02-21 | 1,512 | 1,534 | 1,467 | 1,483 | 996,500 | 1,483 |
| 2007-02-20 | 1,439 | 1,456 | 1,390 | 1,451 | 730,100 | 1,451 |
| 2007-02-19 | 1,356 | 1,417 | 1,328 | 1,401 | 684,300 | 1,401 |
| 2007-02-16 | 1,305 | 1,325 | 1,295 | 1,316 | 504,500 | 1,316 |
| 2007-02-15 | 1,290 | 1,294 | 1,258 | 1,289 | 306,900 | 1,289 |
| 2007-02-14 | 1,289 | 1,289 | 1,263 | 1,264 | 475,700 | 1,264 |
| 2007-02-13 | 1,300 | 1,308 | 1,278 | 1,288 | 714,700 | 1,288 |
| 2007-02-09 | 1,266 | 1,334 | 1,261 | 1,312 | 729,500 | 1,312 |
| 2007-02-08 | 1,314 | 1,336 | 1,221 | 1,257 | 565,200 | 1,257 |
| 2007-02-07 | 1,320 | 1,325 | 1,300 | 1,314 | 288,700 | 1,314 |
| 2007-02-06 | 1,291 | 1,328 | 1,280 | 1,321 | 538,200 | 1,321 |
| 2007-02-05 | 1,340 | 1,342 | 1,296 | 1,299 | 307,900 | 1,299 |
| 2007-02-02 | 1,326 | 1,350 | 1,314 | 1,333 | 258,200 | 1,333 |
| 2007-02-01 | 1,262 | 1,329 | 1,262 | 1,326 | 292,800 | 1,326 |
| 2007-01-31 | 1,315 | 1,315 | 1,263 | 1,282 | 272,500 | 1,282 |
| 2007-01-30 | 1,299 | 1,319 | 1,291 | 1,295 | 377,500 | 1,295 |
| 2007-01-29 | 1,284 | 1,308 | 1,276 | 1,293 | 482,400 | 1,293 |
| 2007-01-26 | 1,265 | 1,295 | 1,250 | 1,282 | 452,700 | 1,282 |
| 2007-01-25 | 1,291 | 1,300 | 1,269 | 1,275 | 388,800 | 1,275 |
| 2007-01-24 | 1,240 | 1,329 | 1,235 | 1,290 | 514,600 | 1,290 |
| 2007-01-23 | 1,230 | 1,246 | 1,215 | 1,242 | 307,000 | 1,242 |
| 2007-01-22 | 1,220 | 1,246 | 1,211 | 1,234 | 305,500 | 1,234 |
| 2007-01-19 | 1,159 | 1,206 | 1,157 | 1,196 | 313,500 | 1,196 |
| 2007-01-18 | 1,133 | 1,169 | 1,132 | 1,157 | 156,900 | 1,157 |
| 2007-01-17 | 1,140 | 1,141 | 1,110 | 1,132 | 224,700 | 1,132 |
| 2007-01-16 | 1,150 | 1,160 | 1,145 | 1,153 | 162,700 | 1,153 |
| 2007-01-15 | 1,138 | 1,153 | 1,125 | 1,148 | 182,000 | 1,148 |
| 2007-01-12 | 1,119 | 1,129 | 1,115 | 1,125 | 155,900 | 1,125 |
| 2007-01-11 | 1,120 | 1,129 | 1,089 | 1,099 | 233,600 | 1,099 |
| 2007-01-10 | 1,157 | 1,157 | 1,106 | 1,111 | 269,700 | 1,111 |
| 2007-01-09 | 1,115 | 1,150 | 1,113 | 1,144 | 160,700 | 1,144 |
| 2007-01-05 | 1,169 | 1,174 | 1,112 | 1,112 | 267,600 | 1,112 |
| 2007-01-04 | 1,173 | 1,173 | 1,156 | 1,167 | 80,700 | 1,167 |
分割・併合履歴 ： [1990-01-31]1株→1.028株