9368 キムラユニティー(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 | 981 | 981 | 963 | 965 | 2,000 | 241.25 |
| 2007-12-27 | 985 | 985 | 975 | 979 | 6,900 | 244.75 |
| 2007-12-26 | 970 | 986 | 970 | 986 | 4,700 | 246.50 |
| 2007-12-25 | 944 | 955 | 941 | 955 | 4,800 | 238.75 |
| 2007-12-21 | 937 | 947 | 925 | 941 | 7,400 | 235.25 |
| 2007-12-20 | 980 | 981 | 963 | 967 | 5,700 | 241.75 |
| 2007-12-19 | 995 | 997 | 980 | 980 | 4,000 | 245 |
| 2007-12-18 | 996 | 998 | 990 | 997 | 2,300 | 249.25 |
| 2007-12-17 | 1,010 | 1,010 | 995 | 998 | 3,700 | 249.50 |
| 2007-12-14 | 1,002 | 1,014 | 1,002 | 1,014 | 7,500 | 253.50 |
| 2007-12-13 | 1,032 | 1,032 | 1,002 | 1,002 | 3,200 | 250.50 |
| 2007-12-12 | 1,034 | 1,034 | 1,024 | 1,032 | 1,800 | 258 |
| 2007-12-11 | 1,038 | 1,039 | 1,025 | 1,034 | 1,200 | 258.50 |
| 2007-12-10 | 1,025 | 1,040 | 1,025 | 1,034 | 4,800 | 258.50 |
| 2007-12-07 | 1,022 | 1,033 | 1,022 | 1,024 | 5,900 | 256 |
| 2007-12-06 | 1,009 | 1,025 | 1,009 | 1,022 | 4,300 | 255.50 |
| 2007-12-05 | 1,020 | 1,020 | 1,001 | 1,008 | 4,900 | 252 |
| 2007-12-04 | 1,039 | 1,039 | 1,030 | 1,030 | 4,200 | 257.50 |
| 2007-12-03 | 1,020 | 1,045 | 1,020 | 1,039 | 2,900 | 259.75 |
| 2007-11-30 | 990 | 1,015 | 990 | 1,015 | 4,900 | 253.75 |
| 2007-11-29 | 982 | 995 | 981 | 986 | 3,300 | 246.50 |
| 2007-11-28 | 981 | 986 | 980 | 980 | 3,900 | 245 |
| 2007-11-27 | 990 | 991 | 975 | 977 | 5,000 | 244.25 |
| 2007-11-26 | 979 | 997 | 979 | 991 | 1,500 | 247.75 |
| 2007-11-22 | 975 | 985 | 971 | 978 | 3,100 | 244.50 |
| 2007-11-21 | 987 | 990 | 966 | 985 | 3,000 | 246.25 |
| 2007-11-20 | 975 | 978 | 963 | 978 | 3,200 | 244.50 |
| 2007-11-19 | 980 | 980 | 962 | 964 | 4,300 | 241 |
| 2007-11-16 | 998 | 998 | 984 | 990 | 1,700 | 247.50 |
| 2007-11-15 | 999 | 1,005 | 998 | 1,000 | 2,900 | 250 |
| 2007-11-14 | 976 | 998 | 976 | 989 | 3,200 | 247.25 |
| 2007-11-13 | 978 | 984 | 971 | 973 | 2,500 | 243.25 |
| 2007-11-12 | 990 | 993 | 977 | 977 | 4,600 | 244.25 |
| 2007-11-09 | 990 | 1,006 | 989 | 996 | 3,600 | 249 |
| 2007-11-08 | 1,000 | 1,000 | 992 | 992 | 5,500 | 248 |
| 2007-11-07 | 1,010 | 1,012 | 1,001 | 1,001 | 3,600 | 250.25 |
| 2007-11-06 | 1,005 | 1,010 | 1,002 | 1,008 | 5,100 | 252 |
| 2007-11-05 | 1,027 | 1,027 | 1,002 | 1,005 | 6,700 | 251.25 |
| 2007-11-02 | 1,025 | 1,035 | 1,025 | 1,028 | 3,000 | 257 |
| 2007-11-01 | 1,040 | 1,050 | 1,030 | 1,034 | 5,400 | 258.50 |
| 2007-10-31 | 1,040 | 1,041 | 1,038 | 1,040 | 4,800 | 260 |
| 2007-10-30 | 1,041 | 1,041 | 1,030 | 1,040 | 5,800 | 260 |
| 2007-10-29 | 1,040 | 1,089 | 1,038 | 1,064 | 10,500 | 266 |
| 2007-10-26 | 1,036 | 1,044 | 1,024 | 1,038 | 8,500 | 259.50 |
| 2007-10-25 | 1,055 | 1,055 | 1,035 | 1,035 | 5,100 | 258.75 |
| 2007-10-24 | 1,080 | 1,080 | 1,066 | 1,070 | 4,700 | 267.50 |
| 2007-10-23 | 1,075 | 1,089 | 1,075 | 1,087 | 3,600 | 271.75 |
| 2007-10-22 | 1,080 | 1,090 | 1,080 | 1,084 | 5,700 | 271 |
| 2007-10-19 | 1,100 | 1,100 | 1,087 | 1,087 | 7,600 | 271.75 |
| 2007-10-18 | 1,106 | 1,121 | 1,101 | 1,104 | 2,700 | 276 |
| 2007-10-17 | 1,126 | 1,126 | 1,104 | 1,105 | 2,700 | 276.25 |
| 2007-10-16 | 1,139 | 1,140 | 1,126 | 1,126 | 4,300 | 281.50 |
| 2007-10-15 | 1,153 | 1,154 | 1,132 | 1,132 | 3,300 | 283 |
| 2007-10-12 | 1,155 | 1,156 | 1,140 | 1,140 | 2,100 | 285 |
| 2007-10-11 | 1,157 | 1,157 | 1,134 | 1,156 | 2,500 | 289 |
| 2007-10-10 | 1,143 | 1,155 | 1,133 | 1,148 | 4,500 | 287 |
| 2007-10-09 | 1,121 | 1,141 | 1,121 | 1,141 | 3,100 | 285.25 |
| 2007-10-05 | 1,142 | 1,145 | 1,130 | 1,139 | 2,800 | 284.75 |
| 2007-10-04 | 1,141 | 1,144 | 1,141 | 1,142 | 800 | 285.50 |
| 2007-10-03 | 1,135 | 1,144 | 1,130 | 1,144 | 2,700 | 286 |
| 2007-10-02 | 1,130 | 1,133 | 1,120 | 1,130 | 3,600 | 282.50 |
| 2007-10-01 | 1,120 | 1,129 | 1,119 | 1,119 | 1,800 | 279.75 |
| 2007-09-28 | 1,125 | 1,125 | 1,119 | 1,119 | 2,000 | 279.75 |
| 2007-09-27 | 1,121 | 1,128 | 1,121 | 1,124 | 3,800 | 281 |
| 2007-09-26 | 1,110 | 1,119 | 1,110 | 1,119 | 1,800 | 279.75 |
| 2007-09-25 | 1,100 | 1,110 | 1,098 | 1,110 | 4,800 | 277.50 |
| 2007-09-21 | 1,119 | 1,122 | 1,113 | 1,122 | 16,900 | 280.50 |
| 2007-09-20 | 1,120 | 1,120 | 1,112 | 1,120 | 6,100 | 280 |
| 2007-09-19 | 1,103 | 1,120 | 1,103 | 1,117 | 7,200 | 279.25 |
| 2007-09-18 | 1,101 | 1,106 | 1,100 | 1,100 | 3,600 | 275 |
| 2007-09-14 | 1,118 | 1,118 | 1,093 | 1,093 | 9,700 | 273.25 |
| 2007-09-13 | 1,110 | 1,110 | 1,104 | 1,109 | 1,100 | 277.25 |
| 2007-09-12 | 1,099 | 1,110 | 1,099 | 1,110 | 1,800 | 277.50 |
| 2007-09-11 | 1,100 | 1,100 | 1,085 | 1,098 | 3,800 | 274.50 |
| 2007-09-10 | 1,090 | 1,110 | 1,090 | 1,106 | 4,900 | 276.50 |
| 2007-09-07 | 1,130 | 1,130 | 1,100 | 1,110 | 3,700 | 277.50 |
| 2007-09-06 | 1,120 | 1,127 | 1,111 | 1,122 | 4,000 | 280.50 |
| 2007-09-05 | 1,130 | 1,131 | 1,123 | 1,123 | 3,300 | 280.75 |
| 2007-09-04 | 1,145 | 1,145 | 1,130 | 1,130 | 1,300 | 282.50 |
| 2007-09-03 | 1,135 | 1,141 | 1,133 | 1,133 | 3,500 | 283.25 |
| 2007-08-31 | 1,130 | 1,135 | 1,130 | 1,135 | 3,800 | 283.75 |
| 2007-08-30 | 1,130 | 1,130 | 1,118 | 1,122 | 3,600 | 280.50 |
| 2007-08-29 | 1,131 | 1,131 | 1,122 | 1,128 | 4,000 | 282 |
| 2007-08-28 | 1,132 | 1,138 | 1,120 | 1,137 | 2,300 | 284.25 |
| 2007-08-27 | 1,132 | 1,138 | 1,132 | 1,138 | 4,100 | 284.50 |
| 2007-08-24 | 1,142 | 1,142 | 1,132 | 1,132 | 1,000 | 283 |
| 2007-08-23 | 1,138 | 1,141 | 1,131 | 1,141 | 2,200 | 285.25 |
| 2007-08-22 | 1,123 | 1,136 | 1,123 | 1,131 | 700 | 282.75 |
| 2007-08-21 | 1,113 | 1,132 | 1,109 | 1,119 | 5,300 | 279.75 |
| 2007-08-20 | 1,149 | 1,150 | 1,103 | 1,112 | 5,500 | 278 |
| 2007-08-17 | 1,133 | 1,133 | 1,100 | 1,100 | 6,300 | 275 |
| 2007-08-16 | 1,166 | 1,173 | 1,121 | 1,153 | 5,500 | 288.25 |
| 2007-08-15 | 1,185 | 1,185 | 1,173 | 1,173 | 2,400 | 293.25 |
| 2007-08-14 | 1,177 | 1,185 | 1,177 | 1,184 | 2,200 | 296 |
| 2007-08-13 | 1,181 | 1,189 | 1,173 | 1,178 | 2,500 | 294.50 |
| 2007-08-10 | 1,188 | 1,188 | 1,170 | 1,173 | 4,900 | 293.25 |
| 2007-08-09 | 1,220 | 1,220 | 1,189 | 1,189 | 6,400 | 297.25 |
| 2007-08-08 | 1,200 | 1,208 | 1,198 | 1,206 | 5,100 | 301.50 |
| 2007-08-07 | 1,199 | 1,200 | 1,197 | 1,199 | 900 | 299.75 |
| 2007-08-06 | 1,200 | 1,206 | 1,192 | 1,199 | 6,700 | 299.75 |
| 2007-08-03 | 1,229 | 1,229 | 1,220 | 1,222 | 1,000 | 305.50 |
| 2007-08-02 | 1,233 | 1,233 | 1,220 | 1,229 | 2,400 | 307.25 |
| 2007-08-01 | 1,226 | 1,234 | 1,218 | 1,234 | 4,300 | 308.50 |
| 2007-07-31 | 1,235 | 1,235 | 1,217 | 1,226 | 2,600 | 306.50 |
| 2007-07-30 | 1,210 | 1,240 | 1,197 | 1,212 | 5,900 | 303 |
| 2007-07-27 | 1,201 | 1,212 | 1,199 | 1,212 | 3,500 | 303 |
| 2007-07-26 | 1,220 | 1,221 | 1,215 | 1,220 | 11,100 | 305 |
| 2007-07-25 | 1,221 | 1,224 | 1,216 | 1,220 | 3,700 | 305 |
| 2007-07-24 | 1,225 | 1,231 | 1,225 | 1,231 | 2,000 | 307.75 |
| 2007-07-23 | 1,221 | 1,228 | 1,220 | 1,225 | 4,900 | 306.25 |
| 2007-07-20 | 1,223 | 1,226 | 1,223 | 1,225 | 1,600 | 306.25 |
| 2007-07-19 | 1,221 | 1,239 | 1,221 | 1,237 | 4,400 | 309.25 |
| 2007-07-18 | 1,215 | 1,219 | 1,210 | 1,218 | 6,100 | 304.50 |
| 2007-07-17 | 1,212 | 1,216 | 1,210 | 1,215 | 3,700 | 303.75 |
| 2007-07-13 | 1,212 | 1,217 | 1,211 | 1,212 | 4,800 | 303 |
| 2007-07-12 | 1,231 | 1,231 | 1,215 | 1,217 | 4,100 | 304.25 |
| 2007-07-11 | 1,228 | 1,236 | 1,223 | 1,224 | 2,800 | 306 |
| 2007-07-10 | 1,240 | 1,240 | 1,235 | 1,239 | 2,700 | 309.75 |
| 2007-07-09 | 1,237 | 1,242 | 1,236 | 1,239 | 1,100 | 309.75 |
| 2007-07-06 | 1,245 | 1,247 | 1,237 | 1,237 | 7,400 | 309.25 |
| 2007-07-05 | 1,243 | 1,246 | 1,236 | 1,245 | 4,200 | 311.25 |
| 2007-07-04 | 1,245 | 1,245 | 1,243 | 1,243 | 2,800 | 310.75 |
| 2007-07-03 | 1,243 | 1,248 | 1,242 | 1,243 | 3,400 | 310.75 |
| 2007-07-02 | 1,241 | 1,244 | 1,240 | 1,242 | 4,500 | 310.50 |
| 2007-06-29 | 1,236 | 1,240 | 1,233 | 1,240 | 2,600 | 310 |
| 2007-06-28 | 1,227 | 1,236 | 1,221 | 1,236 | 5,600 | 309 |
| 2007-06-27 | 1,234 | 1,235 | 1,221 | 1,221 | 2,800 | 305.25 |
| 2007-06-26 | 1,234 | 1,235 | 1,225 | 1,233 | 7,300 | 308.25 |
| 2007-06-25 | 1,234 | 1,234 | 1,226 | 1,234 | 2,700 | 308.50 |
| 2007-06-22 | 1,230 | 1,238 | 1,229 | 1,235 | 1,700 | 308.75 |
| 2007-06-21 | 1,228 | 1,230 | 1,220 | 1,229 | 5,600 | 307.25 |
| 2007-06-20 | 1,243 | 1,243 | 1,224 | 1,228 | 12,300 | 307 |
| 2007-06-19 | 1,246 | 1,247 | 1,239 | 1,242 | 3,600 | 310.50 |
| 2007-06-18 | 1,242 | 1,246 | 1,236 | 1,246 | 4,400 | 311.50 |
| 2007-06-15 | 1,242 | 1,242 | 1,231 | 1,239 | 1,700 | 309.75 |
| 2007-06-14 | 1,232 | 1,234 | 1,232 | 1,234 | 1,700 | 308.50 |
| 2007-06-13 | 1,216 | 1,235 | 1,215 | 1,230 | 1,400 | 307.50 |
| 2007-06-12 | 1,235 | 1,245 | 1,222 | 1,222 | 2,000 | 305.50 |
| 2007-06-11 | 1,244 | 1,247 | 1,235 | 1,240 | 2,000 | 310 |
| 2007-06-08 | 1,249 | 1,249 | 1,235 | 1,245 | 9,700 | 311.25 |
| 2007-06-07 | 1,205 | 1,240 | 1,205 | 1,239 | 3,900 | 309.75 |
| 2007-06-06 | 1,248 | 1,249 | 1,200 | 1,220 | 6,000 | 305 |
| 2007-06-05 | 1,246 | 1,249 | 1,241 | 1,248 | 5,500 | 312 |
| 2007-06-04 | 1,241 | 1,244 | 1,235 | 1,239 | 4,600 | 309.75 |
| 2007-06-01 | 1,223 | 1,230 | 1,221 | 1,229 | 4,100 | 307.25 |
| 2007-05-31 | 1,200 | 1,215 | 1,200 | 1,212 | 5,700 | 303 |
| 2007-05-30 | 1,196 | 1,197 | 1,186 | 1,190 | 3,700 | 297.50 |
| 2007-05-29 | 1,185 | 1,193 | 1,182 | 1,182 | 7,200 | 295.50 |
| 2007-05-28 | 1,172 | 1,185 | 1,172 | 1,180 | 2,700 | 295 |
| 2007-05-25 | 1,176 | 1,176 | 1,170 | 1,171 | 3,700 | 292.75 |
| 2007-05-24 | 1,178 | 1,181 | 1,175 | 1,175 | 1,800 | 293.75 |
| 2007-05-23 | 1,178 | 1,187 | 1,177 | 1,185 | 2,700 | 296.25 |
| 2007-05-22 | 1,176 | 1,180 | 1,175 | 1,180 | 1,900 | 295 |
| 2007-05-21 | 1,183 | 1,184 | 1,177 | 1,177 | 2,800 | 294.25 |
| 2007-05-18 | 1,185 | 1,194 | 1,178 | 1,182 | 3,100 | 295.50 |
| 2007-05-17 | 1,189 | 1,194 | 1,186 | 1,188 | 2,000 | 297 |
| 2007-05-16 | 1,197 | 1,197 | 1,189 | 1,189 | 2,100 | 297.25 |
| 2007-05-15 | 1,200 | 1,203 | 1,193 | 1,193 | 5,000 | 298.25 |
| 2007-05-14 | 1,195 | 1,200 | 1,195 | 1,199 | 4,700 | 299.75 |
| 2007-05-11 | 1,199 | 1,200 | 1,191 | 1,195 | 3,000 | 298.75 |
| 2007-05-10 | 1,195 | 1,199 | 1,195 | 1,199 | 3,000 | 299.75 |
| 2007-05-09 | 1,190 | 1,199 | 1,190 | 1,195 | 1,600 | 298.75 |
| 2007-05-08 | 1,200 | 1,200 | 1,190 | 1,194 | 1,700 | 298.50 |
| 2007-05-07 | 1,189 | 1,200 | 1,185 | 1,197 | 3,800 | 299.25 |
| 2007-05-02 | 1,181 | 1,191 | 1,180 | 1,185 | 4,000 | 296.25 |
| 2007-05-01 | 1,180 | 1,191 | 1,180 | 1,187 | 4,700 | 296.75 |
| 2007-04-27 | 1,182 | 1,191 | 1,167 | 1,177 | 5,200 | 294.25 |
| 2007-04-26 | 1,170 | 1,185 | 1,167 | 1,184 | 3,000 | 296 |
| 2007-04-25 | 1,176 | 1,187 | 1,167 | 1,167 | 3,100 | 291.75 |
| 2007-04-24 | 1,173 | 1,187 | 1,166 | 1,187 | 4,000 | 296.75 |
| 2007-04-23 | 1,179 | 1,190 | 1,172 | 1,173 | 2,800 | 293.25 |
| 2007-04-20 | 1,180 | 1,182 | 1,178 | 1,180 | 2,800 | 295 |
| 2007-04-19 | 1,190 | 1,193 | 1,180 | 1,182 | 5,000 | 295.50 |
| 2007-04-18 | 1,183 | 1,205 | 1,181 | 1,190 | 7,700 | 297.50 |
| 2007-04-17 | 1,192 | 1,192 | 1,180 | 1,183 | 11,500 | 295.75 |
| 2007-04-16 | 1,215 | 1,217 | 1,182 | 1,190 | 25,300 | 297.50 |
| 2007-04-13 | 1,214 | 1,218 | 1,214 | 1,215 | 7,000 | 303.75 |
| 2007-04-12 | 1,208 | 1,220 | 1,208 | 1,220 | 3,000 | 305 |
| 2007-04-11 | 1,222 | 1,225 | 1,219 | 1,222 | 2,200 | 305.50 |
| 2007-04-10 | 1,226 | 1,226 | 1,208 | 1,220 | 3,500 | 305 |
| 2007-04-09 | 1,208 | 1,229 | 1,208 | 1,222 | 2,200 | 305.50 |
| 2007-04-06 | 1,219 | 1,221 | 1,206 | 1,212 | 5,500 | 303 |
| 2007-04-05 | 1,220 | 1,220 | 1,201 | 1,208 | 2,700 | 302 |
| 2007-04-04 | 1,206 | 1,213 | 1,205 | 1,210 | 3,100 | 302.50 |
| 2007-04-03 | 1,205 | 1,215 | 1,203 | 1,205 | 5,300 | 301.25 |
| 2007-04-02 | 1,232 | 1,232 | 1,204 | 1,204 | 6,200 | 301 |
| 2007-03-30 | 1,215 | 1,231 | 1,215 | 1,219 | 3,900 | 304.75 |
| 2007-03-29 | 1,211 | 1,220 | 1,211 | 1,215 | 3,900 | 303.75 |
| 2007-03-28 | 1,230 | 1,237 | 1,203 | 1,210 | 17,000 | 302.50 |
| 2007-03-27 | 1,240 | 1,241 | 1,230 | 1,231 | 17,400 | 307.75 |
| 2007-03-26 | 1,254 | 1,260 | 1,252 | 1,257 | 19,300 | 314.25 |
| 2007-03-23 | 1,252 | 1,254 | 1,240 | 1,254 | 10,700 | 313.50 |
| 2007-03-22 | 1,256 | 1,259 | 1,253 | 1,254 | 14,600 | 313.50 |
| 2007-03-20 | 1,259 | 1,260 | 1,253 | 1,254 | 7,900 | 313.50 |
| 2007-03-19 | 1,245 | 1,255 | 1,245 | 1,255 | 4,500 | 313.75 |
| 2007-03-16 | 1,249 | 1,259 | 1,236 | 1,242 | 9,100 | 310.50 |
| 2007-03-15 | 1,230 | 1,244 | 1,230 | 1,243 | 8,800 | 310.75 |
| 2007-03-14 | 1,228 | 1,238 | 1,228 | 1,228 | 8,800 | 307 |
| 2007-03-13 | 1,260 | 1,260 | 1,240 | 1,240 | 7,900 | 310 |
| 2007-03-12 | 1,259 | 1,259 | 1,239 | 1,246 | 7,800 | 311.50 |
| 2007-03-09 | 1,230 | 1,240 | 1,227 | 1,229 | 18,600 | 307.25 |
| 2007-03-08 | 1,226 | 1,235 | 1,225 | 1,232 | 19,500 | 308 |
| 2007-03-07 | 1,254 | 1,261 | 1,246 | 1,246 | 7,700 | 311.50 |
| 2007-03-06 | 1,226 | 1,250 | 1,225 | 1,243 | 6,100 | 310.75 |
| 2007-03-05 | 1,255 | 1,270 | 1,225 | 1,230 | 9,600 | 307.50 |
| 2007-03-02 | 1,255 | 1,261 | 1,246 | 1,260 | 7,200 | 315 |
| 2007-03-01 | 1,268 | 1,269 | 1,254 | 1,254 | 10,900 | 313.50 |
| 2007-02-28 | 1,270 | 1,280 | 1,250 | 1,268 | 16,200 | 317 |
| 2007-02-27 | 1,285 | 1,294 | 1,281 | 1,294 | 6,400 | 323.50 |
| 2007-02-26 | 1,298 | 1,300 | 1,280 | 1,285 | 11,600 | 321.25 |
| 2007-02-23 | 1,290 | 1,295 | 1,283 | 1,294 | 7,200 | 323.50 |
| 2007-02-22 | 1,270 | 1,289 | 1,270 | 1,285 | 9,700 | 321.25 |
| 2007-02-21 | 1,289 | 1,289 | 1,275 | 1,276 | 5,900 | 319 |
| 2007-02-20 | 1,274 | 1,292 | 1,274 | 1,292 | 7,300 | 323 |
| 2007-02-19 | 1,269 | 1,280 | 1,269 | 1,273 | 5,100 | 318.25 |
| 2007-02-16 | 1,268 | 1,280 | 1,268 | 1,268 | 4,500 | 317 |
| 2007-02-15 | 1,260 | 1,269 | 1,258 | 1,269 | 8,200 | 317.25 |
| 2007-02-14 | 1,261 | 1,271 | 1,261 | 1,262 | 3,000 | 315.50 |
| 2007-02-13 | 1,265 | 1,274 | 1,261 | 1,261 | 5,600 | 315.25 |
| 2007-02-09 | 1,256 | 1,266 | 1,255 | 1,264 | 6,800 | 316 |
| 2007-02-08 | 1,271 | 1,279 | 1,255 | 1,260 | 12,100 | 315 |
| 2007-02-07 | 1,274 | 1,300 | 1,268 | 1,280 | 5,900 | 320 |
| 2007-02-06 | 1,286 | 1,292 | 1,269 | 1,270 | 6,000 | 317.50 |
| 2007-02-05 | 1,280 | 1,280 | 1,265 | 1,266 | 5,900 | 316.50 |
| 2007-02-02 | 1,259 | 1,269 | 1,258 | 1,265 | 5,500 | 316.25 |
| 2007-02-01 | 1,245 | 1,258 | 1,245 | 1,258 | 7,700 | 314.50 |
| 2007-01-31 | 1,249 | 1,250 | 1,236 | 1,238 | 30,300 | 309.50 |
| 2007-01-30 | 1,275 | 1,285 | 1,240 | 1,251 | 21,500 | 312.75 |
| 2007-01-29 | 1,300 | 1,301 | 1,289 | 1,289 | 8,400 | 322.25 |
| 2007-01-26 | 1,304 | 1,306 | 1,290 | 1,300 | 10,800 | 325 |
| 2007-01-25 | 1,307 | 1,321 | 1,304 | 1,304 | 2,700 | 326 |
| 2007-01-24 | 1,306 | 1,307 | 1,298 | 1,306 | 2,600 | 326.50 |
| 2007-01-23 | 1,305 | 1,305 | 1,295 | 1,304 | 7,800 | 326 |
| 2007-01-22 | 1,320 | 1,322 | 1,303 | 1,310 | 7,300 | 327.50 |
| 2007-01-19 | 1,336 | 1,336 | 1,307 | 1,327 | 6,900 | 331.75 |
| 2007-01-18 | 1,311 | 1,335 | 1,311 | 1,335 | 11,900 | 333.75 |
| 2007-01-17 | 1,290 | 1,308 | 1,287 | 1,308 | 9,900 | 327 |
| 2007-01-16 | 1,279 | 1,285 | 1,273 | 1,285 | 5,100 | 321.25 |
| 2007-01-15 | 1,279 | 1,279 | 1,266 | 1,269 | 4,400 | 317.25 |
| 2007-01-12 | 1,231 | 1,259 | 1,230 | 1,254 | 8,500 | 313.50 |
| 2007-01-11 | 1,249 | 1,255 | 1,225 | 1,226 | 17,200 | 306.50 |
| 2007-01-10 | 1,271 | 1,280 | 1,245 | 1,249 | 19,100 | 312.25 |
| 2007-01-09 | 1,286 | 1,286 | 1,266 | 1,277 | 11,200 | 319.25 |
| 2007-01-05 | 1,280 | 1,282 | 1,270 | 1,281 | 7,400 | 320.25 |
| 2007-01-04 | 1,282 | 1,282 | 1,269 | 1,274 | 6,000 | 318.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2022-06-29]1株→2株 [1995-03-28]1株→1.2株