9366 (株)サンリツ 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 | 926 | 926 | 888 | 888 | 4,900 | 888 |
| 2007-12-27 | 912 | 912 | 906 | 906 | 1,700 | 906 |
| 2007-12-26 | 917 | 917 | 912 | 912 | 2,700 | 912 |
| 2007-12-25 | 896 | 901 | 893 | 897 | 5,700 | 897 |
| 2007-12-21 | 905 | 905 | 899 | 905 | 3,300 | 905 |
| 2007-12-20 | 920 | 922 | 900 | 906 | 14,000 | 906 |
| 2007-12-19 | 908 | 909 | 900 | 909 | 4,900 | 909 |
| 2007-12-18 | 916 | 922 | 910 | 917 | 5,900 | 917 |
| 2007-12-17 | 927 | 927 | 917 | 917 | 7,000 | 917 |
| 2007-12-14 | 915 | 926 | 913 | 917 | 16,400 | 917 |
| 2007-12-13 | 916 | 926 | 916 | 916 | 2,800 | 916 |
| 2007-12-12 | 936 | 937 | 920 | 924 | 5,000 | 924 |
| 2007-12-11 | 930 | 938 | 930 | 938 | 1,300 | 938 |
| 2007-12-10 | 950 | 950 | 937 | 938 | 1,600 | 938 |
| 2007-12-07 | 947 | 967 | 933 | 935 | 10,300 | 935 |
| 2007-12-06 | 929 | 940 | 928 | 937 | 3,400 | 937 |
| 2007-12-05 | 902 | 921 | 902 | 921 | 6,300 | 921 |
| 2007-12-04 | 935 | 935 | 912 | 912 | 3,200 | 912 |
| 2007-12-03 | 939 | 945 | 932 | 941 | 2,800 | 941 |
| 2007-11-30 | 921 | 929 | 917 | 929 | 4,700 | 929 |
| 2007-11-29 | 884 | 931 | 884 | 913 | 11,900 | 913 |
| 2007-11-28 | 889 | 889 | 874 | 874 | 3,600 | 874 |
| 2007-11-27 | 897 | 897 | 872 | 894 | 7,400 | 894 |
| 2007-11-26 | 933 | 933 | 878 | 897 | 8,000 | 897 |
| 2007-11-22 | 950 | 950 | 923 | 923 | 10,000 | 923 |
| 2007-11-21 | 960 | 960 | 942 | 942 | 2,600 | 942 |
| 2007-11-20 | 977 | 977 | 950 | 955 | 4,200 | 955 |
| 2007-11-19 | 964 | 979 | 964 | 979 | 1,100 | 979 |
| 2007-11-16 | 980 | 986 | 970 | 980 | 3,200 | 980 |
| 2007-11-15 | 965 | 990 | 965 | 990 | 3,700 | 990 |
| 2007-11-14 | 958 | 969 | 958 | 965 | 2,300 | 965 |
| 2007-11-13 | 967 | 970 | 957 | 957 | 2,500 | 957 |
| 2007-11-12 | 974 | 974 | 940 | 965 | 5,300 | 965 |
| 2007-11-09 | 982 | 987 | 974 | 976 | 5,000 | 976 |
| 2007-11-08 | 994 | 994 | 973 | 973 | 4,600 | 973 |
| 2007-11-07 | 999 | 999 | 992 | 996 | 3,500 | 996 |
| 2007-11-06 | 987 | 997 | 987 | 997 | 2,600 | 997 |
| 2007-11-05 | 979 | 985 | 978 | 978 | 1,800 | 978 |
| 2007-11-02 | 992 | 999 | 980 | 989 | 3,100 | 989 |
| 2007-11-01 | 1,000 | 1,000 | 992 | 1,000 | 3,900 | 1,000 |
| 2007-10-31 | 978 | 995 | 978 | 992 | 3,300 | 992 |
| 2007-10-30 | 987 | 997 | 976 | 977 | 5,800 | 977 |
| 2007-10-29 | 994 | 1,000 | 985 | 997 | 5,700 | 997 |
| 2007-10-26 | 1,000 | 1,000 | 980 | 984 | 4,400 | 984 |
| 2007-10-25 | 974 | 985 | 974 | 977 | 1,700 | 977 |
| 2007-10-24 | 982 | 991 | 974 | 975 | 2,700 | 975 |
| 2007-10-23 | 964 | 1,000 | 964 | 992 | 4,900 | 992 |
| 2007-10-22 | 952 | 974 | 952 | 974 | 1,200 | 974 |
| 2007-10-19 | 996 | 1,000 | 995 | 1,000 | 6,300 | 1,000 |
| 2007-10-18 | 996 | 1,003 | 990 | 997 | 1,100 | 997 |
| 2007-10-17 | 1,002 | 1,002 | 996 | 996 | 2,100 | 996 |
| 2007-10-16 | 1,025 | 1,026 | 1,015 | 1,015 | 1,700 | 1,015 |
| 2007-10-15 | 1,039 | 1,040 | 1,018 | 1,025 | 2,800 | 1,025 |
| 2007-10-12 | 1,018 | 1,050 | 1,018 | 1,025 | 6,100 | 1,025 |
| 2007-10-11 | 1,006 | 1,017 | 1,004 | 1,017 | 5,700 | 1,017 |
| 2007-10-10 | 1,018 | 1,018 | 1,002 | 1,004 | 2,100 | 1,004 |
| 2007-10-09 | 1,000 | 1,013 | 1,000 | 1,001 | 4,100 | 1,001 |
| 2007-10-05 | 1,003 | 1,003 | 995 | 1,000 | 2,700 | 1,000 |
| 2007-10-04 | 1,005 | 1,005 | 1,003 | 1,003 | 600 | 1,003 |
| 2007-10-03 | 1,000 | 1,000 | 990 | 1,000 | 1,800 | 1,000 |
| 2007-10-02 | 1,000 | 1,002 | 989 | 1,000 | 3,600 | 1,000 |
| 2007-10-01 | 986 | 986 | 975 | 980 | 3,500 | 980 |
| 2007-09-28 | 965 | 983 | 955 | 979 | 3,700 | 979 |
| 2007-09-27 | 935 | 955 | 934 | 955 | 2,300 | 955 |
| 2007-09-26 | 932 | 940 | 932 | 932 | 6,900 | 932 |
| 2007-09-25 | 998 | 1,001 | 937 | 937 | 11,600 | 937 |
| 2007-09-21 | 999 | 1,009 | 996 | 1,009 | 4,800 | 1,009 |
| 2007-09-20 | 1,024 | 1,024 | 989 | 989 | 3,500 | 989 |
| 2007-09-19 | 980 | 1,019 | 980 | 998 | 7,400 | 998 |
| 2007-09-18 | 1,001 | 1,001 | 980 | 981 | 10,500 | 981 |
| 2007-09-14 | 1,020 | 1,020 | 1,002 | 1,002 | 6,900 | 1,002 |
| 2007-09-13 | 1,024 | 1,024 | 1,003 | 1,010 | 4,700 | 1,010 |
| 2007-09-12 | 1,010 | 1,098 | 1,004 | 1,024 | 4,100 | 1,024 |
| 2007-09-11 | 988 | 1,010 | 988 | 1,006 | 4,100 | 1,006 |
| 2007-09-10 | 1,013 | 1,013 | 971 | 998 | 5,700 | 998 |
| 2007-09-07 | 1,029 | 1,029 | 1,013 | 1,019 | 1,800 | 1,019 |
| 2007-09-06 | 1,022 | 1,042 | 1,020 | 1,029 | 1,700 | 1,029 |
| 2007-09-05 | 1,046 | 1,050 | 1,045 | 1,049 | 2,000 | 1,049 |
| 2007-09-04 | 1,057 | 1,057 | 1,042 | 1,053 | 2,500 | 1,053 |
| 2007-09-03 | 1,041 | 1,048 | 1,041 | 1,048 | 1,200 | 1,048 |
| 2007-08-31 | 1,042 | 1,042 | 1,030 | 1,032 | 3,700 | 1,032 |
| 2007-08-30 | 1,028 | 1,030 | 1,015 | 1,030 | 2,500 | 1,030 |
| 2007-08-29 | 1,020 | 1,027 | 1,020 | 1,025 | 1,800 | 1,025 |
| 2007-08-28 | 1,035 | 1,035 | 1,021 | 1,021 | 3,000 | 1,021 |
| 2007-08-27 | 1,029 | 1,045 | 1,029 | 1,033 | 1,700 | 1,033 |
| 2007-08-24 | 1,030 | 1,030 | 1,026 | 1,029 | 3,000 | 1,029 |
| 2007-08-23 | 1,027 | 1,030 | 1,016 | 1,016 | 6,900 | 1,016 |
| 2007-08-22 | 1,030 | 1,030 | 1,024 | 1,030 | 600 | 1,030 |
| 2007-08-21 | 1,003 | 1,028 | 1,003 | 1,024 | 4,500 | 1,024 |
| 2007-08-20 | 1,010 | 1,019 | 1,000 | 1,002 | 8,700 | 1,002 |
| 2007-08-17 | 1,036 | 1,040 | 1,000 | 1,001 | 4,200 | 1,001 |
| 2007-08-16 | 1,050 | 1,050 | 1,010 | 1,036 | 5,600 | 1,036 |
| 2007-08-15 | 1,067 | 1,067 | 1,050 | 1,050 | 12,100 | 1,050 |
| 2007-08-14 | 1,040 | 1,048 | 1,040 | 1,048 | 1,200 | 1,048 |
| 2007-08-13 | 1,038 | 1,040 | 1,036 | 1,040 | 1,400 | 1,040 |
| 2007-08-10 | 1,040 | 1,053 | 1,037 | 1,041 | 11,900 | 1,041 |
| 2007-08-09 | 1,103 | 1,114 | 1,030 | 1,047 | 11,500 | 1,047 |
| 2007-08-08 | 1,108 | 1,110 | 1,100 | 1,108 | 3,100 | 1,108 |
| 2007-08-07 | 1,144 | 1,144 | 1,105 | 1,116 | 3,000 | 1,116 |
| 2007-08-06 | 1,127 | 1,149 | 1,127 | 1,149 | 2,300 | 1,149 |
| 2007-08-03 | 1,157 | 1,160 | 1,147 | 1,147 | 2,000 | 1,147 |
| 2007-08-02 | 1,155 | 1,167 | 1,154 | 1,154 | 3,700 | 1,154 |
| 2007-08-01 | 1,175 | 1,175 | 1,155 | 1,159 | 2,500 | 1,159 |
| 2007-07-31 | 1,170 | 1,181 | 1,114 | 1,168 | 6,400 | 1,168 |
| 2007-07-30 | 1,133 | 1,150 | 1,130 | 1,150 | 13,500 | 1,150 |
| 2007-07-27 | 1,133 | 1,150 | 1,121 | 1,139 | 6,300 | 1,139 |
| 2007-07-26 | 1,174 | 1,174 | 1,150 | 1,150 | 7,500 | 1,150 |
| 2007-07-25 | 1,138 | 1,153 | 1,130 | 1,150 | 4,800 | 1,150 |
| 2007-07-24 | 1,169 | 1,169 | 1,150 | 1,164 | 11,600 | 1,164 |
| 2007-07-23 | 1,186 | 1,186 | 1,170 | 1,175 | 3,000 | 1,175 |
| 2007-07-20 | 1,194 | 1,201 | 1,191 | 1,191 | 3,400 | 1,191 |
| 2007-07-19 | 1,191 | 1,202 | 1,189 | 1,201 | 8,800 | 1,201 |
| 2007-07-18 | 1,202 | 1,202 | 1,187 | 1,188 | 14,200 | 1,188 |
| 2007-07-17 | 1,214 | 1,214 | 1,200 | 1,202 | 12,000 | 1,202 |
| 2007-07-13 | 1,204 | 1,209 | 1,200 | 1,209 | 6,600 | 1,209 |
| 2007-07-12 | 1,199 | 1,203 | 1,190 | 1,193 | 5,900 | 1,193 |
| 2007-07-11 | 1,205 | 1,205 | 1,185 | 1,186 | 3,800 | 1,186 |
| 2007-07-10 | 1,201 | 1,206 | 1,195 | 1,205 | 15,600 | 1,205 |
| 2007-07-09 | 1,210 | 1,213 | 1,207 | 1,210 | 6,200 | 1,210 |
| 2007-07-06 | 1,215 | 1,215 | 1,205 | 1,215 | 7,600 | 1,215 |
| 2007-07-05 | 1,210 | 1,215 | 1,203 | 1,215 | 3,100 | 1,215 |
| 2007-07-04 | 1,213 | 1,216 | 1,204 | 1,204 | 4,800 | 1,204 |
| 2007-07-03 | 1,202 | 1,216 | 1,201 | 1,215 | 3,400 | 1,215 |
| 2007-07-02 | 1,217 | 1,217 | 1,210 | 1,210 | 5,700 | 1,210 |
| 2007-06-29 | 1,218 | 1,218 | 1,214 | 1,217 | 4,000 | 1,217 |
| 2007-06-28 | 1,203 | 1,215 | 1,198 | 1,212 | 11,600 | 1,212 |
| 2007-06-27 | 1,204 | 1,204 | 1,200 | 1,203 | 4,200 | 1,203 |
| 2007-06-26 | 1,205 | 1,205 | 1,199 | 1,203 | 3,600 | 1,203 |
| 2007-06-25 | 1,206 | 1,206 | 1,198 | 1,198 | 6,800 | 1,198 |
| 2007-06-22 | 1,210 | 1,210 | 1,200 | 1,208 | 8,400 | 1,208 |
| 2007-06-21 | 1,200 | 1,211 | 1,200 | 1,210 | 13,500 | 1,210 |
| 2007-06-20 | 1,218 | 1,218 | 1,197 | 1,203 | 14,900 | 1,203 |
| 2007-06-19 | 1,230 | 1,230 | 1,214 | 1,217 | 10,900 | 1,217 |
| 2007-06-18 | 1,224 | 1,230 | 1,215 | 1,225 | 10,000 | 1,225 |
| 2007-06-15 | 1,221 | 1,228 | 1,214 | 1,226 | 20,200 | 1,226 |
| 2007-06-14 | 1,237 | 1,237 | 1,211 | 1,232 | 8,900 | 1,232 |
| 2007-06-13 | 1,230 | 1,235 | 1,225 | 1,235 | 8,000 | 1,235 |
| 2007-06-12 | 1,226 | 1,235 | 1,225 | 1,230 | 7,700 | 1,230 |
| 2007-06-11 | 1,219 | 1,245 | 1,218 | 1,230 | 23,300 | 1,230 |
| 2007-06-08 | 1,200 | 1,219 | 1,196 | 1,218 | 24,700 | 1,218 |
| 2007-06-07 | 1,215 | 1,215 | 1,200 | 1,200 | 11,200 | 1,200 |
| 2007-06-06 | 1,206 | 1,206 | 1,198 | 1,206 | 6,800 | 1,206 |
| 2007-06-05 | 1,206 | 1,215 | 1,201 | 1,213 | 11,600 | 1,213 |
| 2007-06-04 | 1,200 | 1,201 | 1,195 | 1,200 | 6,300 | 1,200 |
| 2007-06-01 | 1,202 | 1,210 | 1,199 | 1,199 | 6,400 | 1,199 |
| 2007-05-31 | 1,209 | 1,212 | 1,192 | 1,206 | 10,500 | 1,206 |
| 2007-05-30 | 1,195 | 1,207 | 1,192 | 1,206 | 3,400 | 1,206 |
| 2007-05-29 | 1,189 | 1,199 | 1,189 | 1,198 | 3,800 | 1,198 |
| 2007-05-28 | 1,193 | 1,209 | 1,190 | 1,209 | 3,200 | 1,209 |
| 2007-05-25 | 1,212 | 1,212 | 1,195 | 1,210 | 3,400 | 1,210 |
| 2007-05-24 | 1,210 | 1,214 | 1,208 | 1,214 | 2,800 | 1,214 |
| 2007-05-23 | 1,205 | 1,220 | 1,202 | 1,214 | 12,900 | 1,214 |
| 2007-05-22 | 1,210 | 1,220 | 1,184 | 1,210 | 5,000 | 1,210 |
| 2007-05-21 | 1,220 | 1,222 | 1,202 | 1,222 | 3,800 | 1,222 |
| 2007-05-18 | 1,221 | 1,223 | 1,205 | 1,223 | 7,800 | 1,223 |
| 2007-05-17 | 1,218 | 1,220 | 1,206 | 1,220 | 7,100 | 1,220 |
| 2007-05-16 | 1,231 | 1,231 | 1,211 | 1,220 | 6,700 | 1,220 |
| 2007-05-15 | 1,238 | 1,247 | 1,222 | 1,231 | 14,100 | 1,231 |
| 2007-05-14 | 1,233 | 1,238 | 1,215 | 1,235 | 10,600 | 1,235 |
| 2007-05-11 | 1,232 | 1,239 | 1,200 | 1,231 | 13,700 | 1,231 |
| 2007-05-10 | 1,216 | 1,233 | 1,216 | 1,233 | 16,300 | 1,233 |
| 2007-05-09 | 1,218 | 1,230 | 1,218 | 1,224 | 12,000 | 1,224 |
| 2007-05-08 | 1,218 | 1,219 | 1,208 | 1,219 | 7,900 | 1,219 |
| 2007-05-07 | 1,219 | 1,219 | 1,210 | 1,219 | 22,100 | 1,219 |
| 2007-05-02 | 1,198 | 1,210 | 1,190 | 1,209 | 17,300 | 1,209 |
| 2007-05-01 | 1,188 | 1,198 | 1,178 | 1,193 | 12,700 | 1,193 |
| 2007-04-27 | 1,170 | 1,198 | 1,166 | 1,198 | 46,000 | 1,198 |
| 2007-04-26 | 1,182 | 1,198 | 1,145 | 1,178 | 107,800 | 1,178 |
| 2007-04-25 | 1,185 | 1,199 | 1,170 | 1,182 | 31,200 | 1,182 |
| 2007-04-24 | 1,174 | 1,185 | 1,169 | 1,185 | 20,600 | 1,185 |
| 2007-04-23 | 1,178 | 1,178 | 1,171 | 1,175 | 12,100 | 1,175 |
| 2007-04-20 | 1,178 | 1,178 | 1,173 | 1,173 | 15,200 | 1,173 |
| 2007-04-19 | 1,155 | 1,175 | 1,152 | 1,170 | 24,100 | 1,170 |
| 2007-04-18 | 1,155 | 1,160 | 1,154 | 1,155 | 17,600 | 1,155 |
| 2007-04-17 | 1,161 | 1,161 | 1,159 | 1,160 | 9,800 | 1,160 |
| 2007-04-16 | 1,175 | 1,177 | 1,165 | 1,166 | 21,600 | 1,166 |
| 2007-04-13 | 1,173 | 1,176 | 1,161 | 1,176 | 25,000 | 1,176 |
| 2007-04-12 | 1,169 | 1,175 | 1,160 | 1,170 | 14,300 | 1,170 |
| 2007-04-11 | 1,168 | 1,170 | 1,163 | 1,169 | 8,000 | 1,169 |
| 2007-04-10 | 1,169 | 1,171 | 1,163 | 1,163 | 14,200 | 1,163 |
| 2007-04-09 | 1,168 | 1,169 | 1,157 | 1,169 | 7,200 | 1,169 |
| 2007-04-06 | 1,149 | 1,170 | 1,149 | 1,170 | 6,400 | 1,170 |
| 2007-04-05 | 1,170 | 1,170 | 1,162 | 1,168 | 2,300 | 1,168 |
| 2007-04-04 | 1,147 | 1,183 | 1,147 | 1,169 | 13,800 | 1,169 |
| 2007-04-03 | 1,147 | 1,150 | 1,146 | 1,150 | 7,800 | 1,150 |
| 2007-04-02 | 1,140 | 1,155 | 1,140 | 1,147 | 5,700 | 1,147 |
| 2007-03-30 | 1,160 | 1,160 | 1,141 | 1,143 | 9,500 | 1,143 |
| 2007-03-29 | 1,150 | 1,162 | 1,150 | 1,154 | 9,100 | 1,154 |
| 2007-03-28 | 1,160 | 1,163 | 1,150 | 1,154 | 8,600 | 1,154 |
| 2007-03-27 | 1,151 | 1,166 | 1,151 | 1,166 | 1,000 | 1,166 |
| 2007-03-26 | 1,193 | 1,195 | 1,150 | 1,171 | 12,500 | 1,171 |
| 2007-03-23 | 1,180 | 1,188 | 1,171 | 1,188 | 9,300 | 1,188 |
| 2007-03-22 | 1,175 | 1,190 | 1,175 | 1,188 | 10,500 | 1,188 |
| 2007-03-20 | 1,175 | 1,175 | 1,175 | 1,175 | 4,500 | 1,175 |
| 2007-03-19 | 1,172 | 1,175 | 1,171 | 1,171 | 5,900 | 1,171 |
| 2007-03-16 | 1,171 | 1,171 | 1,161 | 1,170 | 3,400 | 1,170 |
| 2007-03-15 | 1,167 | 1,175 | 1,165 | 1,165 | 9,600 | 1,165 |
| 2007-03-14 | 1,150 | 1,165 | 1,150 | 1,164 | 10,100 | 1,164 |
| 2007-03-13 | 1,190 | 1,190 | 1,167 | 1,177 | 8,900 | 1,177 |
| 2007-03-12 | 1,162 | 1,195 | 1,160 | 1,178 | 10,100 | 1,178 |
| 2007-03-09 | 1,155 | 1,155 | 1,145 | 1,155 | 5,300 | 1,155 |
| 2007-03-08 | 1,150 | 1,152 | 1,145 | 1,150 | 5,600 | 1,150 |
| 2007-03-07 | 1,150 | 1,169 | 1,140 | 1,150 | 27,300 | 1,150 |
| 2007-03-06 | 1,110 | 1,145 | 1,110 | 1,143 | 12,700 | 1,143 |
| 2007-03-05 | 1,195 | 1,195 | 1,145 | 1,145 | 10,200 | 1,145 |
| 2007-03-02 | 1,200 | 1,205 | 1,195 | 1,197 | 1,800 | 1,197 |
| 2007-03-01 | 1,189 | 1,215 | 1,182 | 1,205 | 12,500 | 1,205 |
| 2007-02-28 | 1,103 | 1,192 | 1,103 | 1,180 | 21,200 | 1,180 |
| 2007-02-27 | 1,229 | 1,230 | 1,223 | 1,223 | 18,400 | 1,223 |
| 2007-02-26 | 1,228 | 1,229 | 1,220 | 1,224 | 5,900 | 1,224 |
| 2007-02-23 | 1,211 | 1,219 | 1,201 | 1,218 | 7,700 | 1,218 |
| 2007-02-22 | 1,223 | 1,223 | 1,201 | 1,207 | 34,100 | 1,207 |
| 2007-02-21 | 1,200 | 1,238 | 1,200 | 1,223 | 29,800 | 1,223 |
| 2007-02-20 | 1,150 | 1,161 | 1,150 | 1,161 | 7,100 | 1,161 |
| 2007-02-19 | 1,149 | 1,154 | 1,148 | 1,154 | 6,900 | 1,154 |
| 2007-02-16 | 1,154 | 1,154 | 1,150 | 1,150 | 6,400 | 1,150 |
| 2007-02-15 | 1,170 | 1,173 | 1,150 | 1,156 | 20,000 | 1,156 |
| 2007-02-14 | 1,180 | 1,182 | 1,170 | 1,172 | 5,200 | 1,172 |
| 2007-02-13 | 1,189 | 1,190 | 1,186 | 1,187 | 4,000 | 1,187 |
| 2007-02-09 | 1,180 | 1,193 | 1,180 | 1,190 | 3,400 | 1,190 |
| 2007-02-08 | 1,190 | 1,196 | 1,180 | 1,181 | 4,600 | 1,181 |
| 2007-02-07 | 1,190 | 1,195 | 1,180 | 1,180 | 6,500 | 1,180 |
| 2007-02-06 | 1,200 | 1,200 | 1,192 | 1,198 | 2,600 | 1,198 |
| 2007-02-05 | 1,199 | 1,200 | 1,192 | 1,200 | 6,700 | 1,200 |
| 2007-02-02 | 1,184 | 1,200 | 1,170 | 1,200 | 17,200 | 1,200 |
| 2007-02-01 | 1,190 | 1,190 | 1,180 | 1,185 | 2,000 | 1,185 |
| 2007-01-31 | 1,187 | 1,190 | 1,170 | 1,190 | 5,600 | 1,190 |
| 2007-01-30 | 1,190 | 1,190 | 1,185 | 1,189 | 28,200 | 1,189 |
| 2007-01-29 | 1,180 | 1,194 | 1,169 | 1,181 | 9,300 | 1,181 |
| 2007-01-26 | 1,164 | 1,185 | 1,164 | 1,185 | 3,500 | 1,185 |
| 2007-01-25 | 1,184 | 1,190 | 1,161 | 1,184 | 6,000 | 1,184 |
| 2007-01-24 | 1,165 | 1,182 | 1,151 | 1,172 | 12,300 | 1,172 |
| 2007-01-23 | 1,173 | 1,188 | 1,165 | 1,170 | 4,900 | 1,170 |
| 2007-01-22 | 1,190 | 1,190 | 1,150 | 1,150 | 12,700 | 1,150 |
| 2007-01-19 | 1,190 | 1,190 | 1,185 | 1,185 | 3,700 | 1,185 |
| 2007-01-18 | 1,145 | 1,185 | 1,145 | 1,185 | 20,100 | 1,185 |
| 2007-01-17 | 1,167 | 1,167 | 1,141 | 1,150 | 10,300 | 1,150 |
| 2007-01-16 | 1,166 | 1,169 | 1,160 | 1,165 | 4,100 | 1,165 |
| 2007-01-15 | 1,149 | 1,174 | 1,140 | 1,169 | 16,800 | 1,169 |
| 2007-01-12 | 1,126 | 1,133 | 1,122 | 1,133 | 4,700 | 1,133 |
| 2007-01-11 | 1,130 | 1,133 | 1,124 | 1,124 | 12,200 | 1,124 |
| 2007-01-10 | 1,135 | 1,136 | 1,130 | 1,136 | 10,600 | 1,136 |
| 2007-01-09 | 1,120 | 1,132 | 1,118 | 1,132 | 18,300 | 1,132 |
| 2007-01-05 | 1,120 | 1,120 | 1,102 | 1,102 | 10,000 | 1,102 |
| 2007-01-04 | 1,115 | 1,120 | 1,115 | 1,120 | 6,800 | 1,120 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-01-28]1株→1.082株
