9663 (株)ナガワ 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 | 970 | 970 | 969 | 969 | 1,900 | 969 |
| 2007-12-27 | 860 | 900 | 860 | 885 | 4,000 | 885 |
| 2007-12-26 | 837 | 840 | 837 | 840 | 300 | 840 |
| 2007-12-25 | 860 | 861 | 833 | 833 | 3,300 | 833 |
| 2007-12-21 | 861 | 880 | 861 | 880 | 2,700 | 880 |
| 2007-12-20 | 901 | 901 | 890 | 891 | 1,100 | 891 |
| 2007-12-19 | 866 | 900 | 866 | 900 | 5,900 | 900 |
| 2007-12-17 | 898 | 898 | 871 | 897 | 1,000 | 897 |
| 2007-12-14 | 960 | 960 | 880 | 880 | 2,400 | 880 |
| 2007-12-13 | 960 | 960 | 959 | 960 | 7,000 | 960 |
| 2007-12-12 | 860 | 880 | 860 | 860 | 2,600 | 860 |
| 2007-12-11 | 855 | 860 | 855 | 860 | 800 | 860 |
| 2007-12-10 | 850 | 850 | 850 | 850 | 5,200 | 850 |
| 2007-12-07 | 850 | 850 | 850 | 850 | 4,300 | 850 |
| 2007-12-06 | 850 | 850 | 850 | 850 | 4,300 | 850 |
| 2007-12-05 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2007-12-04 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2007-12-03 | 870 | 870 | 860 | 860 | 1,100 | 860 |
| 2007-11-30 | 836 | 869 | 836 | 869 | 300 | 869 |
| 2007-11-29 | 870 | 870 | 850 | 850 | 1,900 | 850 |
| 2007-11-28 | 870 | 880 | 850 | 850 | 2,600 | 850 |
| 2007-11-27 | 840 | 840 | 820 | 820 | 1,000 | 820 |
| 2007-11-26 | 850 | 850 | 840 | 840 | 1,500 | 840 |
| 2007-11-22 | 813 | 840 | 800 | 840 | 7,000 | 840 |
| 2007-11-21 | 806 | 824 | 804 | 804 | 3,200 | 804 |
| 2007-11-20 | 840 | 855 | 820 | 850 | 14,800 | 850 |
| 2007-11-19 | 901 | 901 | 900 | 900 | 1,600 | 900 |
| 2007-11-16 | 910 | 917 | 890 | 917 | 6,100 | 917 |
| 2007-11-15 | 950 | 960 | 917 | 917 | 2,400 | 917 |
| 2007-11-14 | 950 | 952 | 937 | 950 | 12,200 | 950 |
| 2007-11-13 | 952 | 952 | 932 | 935 | 1,600 | 935 |
| 2007-11-12 | 952 | 960 | 939 | 960 | 2,400 | 960 |
| 2007-11-09 | 952 | 982 | 951 | 952 | 9,500 | 952 |
| 2007-11-08 | 970 | 1,000 | 970 | 982 | 2,100 | 982 |
| 2007-11-07 | 980 | 1,036 | 980 | 1,030 | 18,600 | 1,030 |
| 2007-11-06 | 999 | 1,080 | 999 | 1,080 | 51,400 | 1,080 |
| 2007-11-05 | 1,144 | 1,144 | 1,134 | 1,144 | 9,100 | 1,144 |
| 2007-11-02 | 1,133 | 1,144 | 1,133 | 1,144 | 1,300 | 1,144 |
| 2007-11-01 | 1,141 | 1,141 | 1,131 | 1,141 | 900 | 1,141 |
| 2007-10-31 | 1,141 | 1,141 | 1,141 | 1,141 | 2,600 | 1,141 |
| 2007-10-30 | 1,141 | 1,145 | 1,101 | 1,141 | 3,000 | 1,141 |
| 2007-10-29 | 1,145 | 1,145 | 1,141 | 1,141 | 6,800 | 1,141 |
| 2007-10-26 | 1,141 | 1,150 | 1,130 | 1,141 | 900 | 1,141 |
| 2007-10-25 | 1,160 | 1,160 | 1,140 | 1,140 | 3,500 | 1,140 |
| 2007-10-24 | 1,160 | 1,160 | 1,120 | 1,155 | 2,300 | 1,155 |
| 2007-10-23 | 1,161 | 1,161 | 1,150 | 1,160 | 6,500 | 1,160 |
| 2007-10-22 | 1,120 | 1,180 | 1,120 | 1,160 | 2,400 | 1,160 |
| 2007-10-19 | 1,141 | 1,160 | 1,139 | 1,160 | 5,400 | 1,160 |
| 2007-10-18 | 1,170 | 1,170 | 1,160 | 1,160 | 700 | 1,160 |
| 2007-10-17 | 1,161 | 1,161 | 1,150 | 1,160 | 5,400 | 1,160 |
| 2007-10-16 | 1,175 | 1,175 | 1,160 | 1,160 | 700 | 1,160 |
| 2007-10-15 | 1,160 | 1,175 | 1,160 | 1,175 | 2,200 | 1,175 |
| 2007-10-12 | 1,160 | 1,165 | 1,139 | 1,160 | 6,700 | 1,160 |
| 2007-10-11 | 1,140 | 1,160 | 1,140 | 1,160 | 2,100 | 1,160 |
| 2007-10-10 | 1,142 | 1,142 | 1,126 | 1,130 | 4,600 | 1,130 |
| 2007-10-09 | 1,171 | 1,171 | 1,142 | 1,142 | 600 | 1,142 |
| 2007-10-05 | 1,147 | 1,176 | 1,122 | 1,138 | 1,200 | 1,138 |
| 2007-10-04 | 1,120 | 1,147 | 1,120 | 1,147 | 4,500 | 1,147 |
| 2007-10-03 | 1,137 | 1,140 | 1,120 | 1,140 | 3,200 | 1,140 |
| 2007-10-02 | 1,131 | 1,148 | 1,130 | 1,148 | 1,100 | 1,148 |
| 2007-10-01 | 1,120 | 1,148 | 1,120 | 1,148 | 3,500 | 1,148 |
| 2007-09-28 | 1,140 | 1,169 | 1,135 | 1,150 | 11,200 | 1,150 |
| 2007-09-27 | 1,140 | 1,150 | 1,130 | 1,140 | 61,200 | 1,140 |
| 2007-09-26 | 1,140 | 1,190 | 1,140 | 1,140 | 41,600 | 1,140 |
| 2007-09-25 | 1,140 | 1,140 | 1,140 | 1,140 | 2,200 | 1,140 |
| 2007-09-21 | 1,200 | 1,200 | 1,150 | 1,180 | 4,000 | 1,180 |
| 2007-09-20 | 1,200 | 1,200 | 1,182 | 1,200 | 20,500 | 1,200 |
| 2007-09-19 | 1,220 | 1,220 | 1,200 | 1,200 | 3,600 | 1,200 |
| 2007-09-18 | 1,220 | 1,225 | 1,210 | 1,220 | 18,000 | 1,220 |
| 2007-09-14 | 1,224 | 1,224 | 1,220 | 1,220 | 5,800 | 1,220 |
| 2007-09-13 | 1,204 | 1,204 | 1,204 | 1,204 | 200 | 1,204 |
| 2007-09-12 | 1,245 | 1,245 | 1,225 | 1,244 | 1,000 | 1,244 |
| 2007-09-11 | 1,224 | 1,250 | 1,224 | 1,245 | 1,100 | 1,245 |
| 2007-09-10 | 1,200 | 1,250 | 1,200 | 1,250 | 3,900 | 1,250 |
| 2007-09-07 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 1,270 |
| 2007-09-06 | 1,296 | 1,296 | 1,250 | 1,270 | 1,500 | 1,270 |
| 2007-09-05 | 1,299 | 1,299 | 1,250 | 1,275 | 10,200 | 1,275 |
| 2007-09-04 | 1,260 | 1,298 | 1,250 | 1,298 | 2,500 | 1,298 |
| 2007-09-03 | 1,319 | 1,330 | 1,246 | 1,310 | 3,600 | 1,310 |
| 2007-08-31 | 1,289 | 1,300 | 1,289 | 1,299 | 2,700 | 1,299 |
| 2007-08-30 | 1,239 | 1,289 | 1,236 | 1,289 | 3,100 | 1,289 |
| 2007-08-29 | 1,220 | 1,230 | 1,220 | 1,230 | 2,200 | 1,230 |
| 2007-08-28 | 1,220 | 1,230 | 1,220 | 1,220 | 15,700 | 1,220 |
| 2007-08-27 | 1,220 | 1,235 | 1,205 | 1,220 | 19,900 | 1,220 |
| 2007-08-24 | 1,220 | 1,221 | 1,200 | 1,221 | 10,600 | 1,221 |
| 2007-08-23 | 1,210 | 1,230 | 1,200 | 1,200 | 55,900 | 1,200 |
| 2007-08-22 | 1,217 | 1,220 | 1,213 | 1,220 | 6,000 | 1,220 |
| 2007-08-21 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2007-08-20 | 1,200 | 1,220 | 1,190 | 1,220 | 15,100 | 1,220 |
| 2007-08-17 | 1,165 | 1,195 | 1,165 | 1,180 | 19,100 | 1,180 |
| 2007-08-16 | 1,170 | 1,170 | 1,165 | 1,170 | 1,500 | 1,170 |
| 2007-08-15 | 1,170 | 1,170 | 1,160 | 1,162 | 2,300 | 1,162 |
| 2007-08-14 | 1,170 | 1,199 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2007-08-13 | 1,140 | 1,220 | 1,140 | 1,185 | 9,700 | 1,185 |
| 2007-08-10 | 1,161 | 1,200 | 1,161 | 1,200 | 1,500 | 1,200 |
| 2007-08-09 | 1,200 | 1,210 | 1,190 | 1,210 | 3,200 | 1,210 |
| 2007-08-08 | 1,211 | 1,220 | 1,200 | 1,210 | 39,900 | 1,210 |
| 2007-08-07 | 1,258 | 1,258 | 1,211 | 1,236 | 17,500 | 1,236 |
| 2007-08-06 | 1,314 | 1,339 | 1,314 | 1,338 | 5,100 | 1,338 |
| 2007-08-03 | 1,360 | 1,360 | 1,330 | 1,360 | 2,700 | 1,360 |
| 2007-08-02 | 1,360 | 1,360 | 1,302 | 1,360 | 2,200 | 1,360 |
| 2007-08-01 | 1,370 | 1,370 | 1,360 | 1,366 | 3,300 | 1,366 |
| 2007-07-31 | 1,375 | 1,400 | 1,366 | 1,375 | 15,600 | 1,375 |
| 2007-07-30 | 1,370 | 1,375 | 1,370 | 1,374 | 5,600 | 1,374 |
| 2007-07-27 | 1,378 | 1,378 | 1,359 | 1,360 | 1,200 | 1,360 |
| 2007-07-26 | 1,380 | 1,381 | 1,380 | 1,380 | 8,000 | 1,380 |
| 2007-07-25 | 1,397 | 1,397 | 1,379 | 1,389 | 6,000 | 1,389 |
| 2007-07-24 | 1,392 | 1,392 | 1,380 | 1,388 | 4,800 | 1,388 |
| 2007-07-23 | 1,394 | 1,399 | 1,388 | 1,399 | 2,400 | 1,399 |
| 2007-07-20 | 1,398 | 1,399 | 1,394 | 1,394 | 3,700 | 1,394 |
| 2007-07-19 | 1,402 | 1,402 | 1,394 | 1,398 | 8,500 | 1,398 |
| 2007-07-18 | 1,420 | 1,420 | 1,400 | 1,402 | 4,900 | 1,402 |
| 2007-07-17 | 1,459 | 1,459 | 1,416 | 1,420 | 17,300 | 1,420 |
| 2007-07-13 | 1,430 | 1,430 | 1,411 | 1,419 | 6,900 | 1,419 |
| 2007-07-12 | 1,410 | 1,420 | 1,410 | 1,410 | 5,000 | 1,410 |
| 2007-07-11 | 1,410 | 1,420 | 1,410 | 1,419 | 10,900 | 1,419 |
| 2007-07-10 | 1,419 | 1,420 | 1,410 | 1,410 | 14,100 | 1,410 |
| 2007-07-09 | 1,420 | 1,420 | 1,414 | 1,414 | 2,200 | 1,414 |
| 2007-07-06 | 1,410 | 1,411 | 1,410 | 1,410 | 8,400 | 1,410 |
| 2007-07-05 | 1,413 | 1,418 | 1,410 | 1,410 | 800 | 1,410 |
| 2007-07-04 | 1,411 | 1,430 | 1,410 | 1,420 | 2,200 | 1,420 |
| 2007-07-03 | 1,415 | 1,415 | 1,405 | 1,405 | 700 | 1,405 |
| 2007-07-02 | 1,411 | 1,421 | 1,405 | 1,411 | 1,400 | 1,411 |
| 2007-06-29 | 1,401 | 1,402 | 1,400 | 1,400 | 5,600 | 1,400 |
| 2007-06-28 | 1,419 | 1,420 | 1,403 | 1,404 | 2,900 | 1,404 |
| 2007-06-27 | 1,402 | 1,404 | 1,402 | 1,404 | 900 | 1,404 |
| 2007-06-26 | 1,420 | 1,420 | 1,400 | 1,420 | 25,500 | 1,420 |
| 2007-06-25 | 1,421 | 1,430 | 1,380 | 1,420 | 56,400 | 1,420 |
| 2007-06-22 | 1,440 | 1,440 | 1,420 | 1,420 | 2,100 | 1,420 |
| 2007-06-21 | 1,420 | 1,420 | 1,420 | 1,420 | 18,700 | 1,420 |
| 2007-06-20 | 1,458 | 1,458 | 1,430 | 1,430 | 2,400 | 1,430 |
| 2007-06-19 | 1,452 | 1,469 | 1,441 | 1,441 | 3,200 | 1,441 |
| 2007-06-18 | 1,478 | 1,478 | 1,451 | 1,451 | 1,500 | 1,451 |
| 2007-06-15 | 1,450 | 1,470 | 1,450 | 1,470 | 2,400 | 1,470 |
| 2007-06-14 | 1,420 | 1,476 | 1,420 | 1,476 | 3,400 | 1,476 |
| 2007-06-13 | 1,420 | 1,440 | 1,420 | 1,440 | 700 | 1,440 |
| 2007-06-11 | 1,440 | 1,440 | 1,440 | 1,440 | 500 | 1,440 |
| 2007-06-08 | 1,444 | 1,444 | 1,415 | 1,420 | 20,500 | 1,420 |
| 2007-06-07 | 1,426 | 1,446 | 1,426 | 1,446 | 3,700 | 1,446 |
| 2007-06-06 | 1,440 | 1,440 | 1,440 | 1,440 | 1,800 | 1,440 |
| 2007-06-05 | 1,439 | 1,439 | 1,421 | 1,435 | 1,800 | 1,435 |
| 2007-06-04 | 1,401 | 1,420 | 1,399 | 1,420 | 32,900 | 1,420 |
| 2007-06-01 | 1,400 | 1,400 | 1,399 | 1,399 | 11,000 | 1,399 |
| 2007-05-31 | 1,400 | 1,400 | 1,398 | 1,398 | 1,600 | 1,398 |
| 2007-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 41,600 | 1,400 |
| 2007-05-29 | 1,410 | 1,410 | 1,400 | 1,400 | 7,900 | 1,400 |
| 2007-05-28 | 1,410 | 1,420 | 1,410 | 1,418 | 7,000 | 1,418 |
| 2007-05-25 | 1,410 | 1,415 | 1,410 | 1,415 | 1,300 | 1,415 |
| 2007-05-24 | 1,411 | 1,415 | 1,410 | 1,410 | 600 | 1,410 |
| 2007-05-23 | 1,411 | 1,420 | 1,400 | 1,405 | 5,500 | 1,405 |
| 2007-05-22 | 1,400 | 1,420 | 1,400 | 1,410 | 1,300 | 1,410 |
| 2007-05-21 | 1,401 | 1,405 | 1,400 | 1,400 | 12,800 | 1,400 |
| 2007-05-18 | 1,420 | 1,420 | 1,400 | 1,400 | 1,900 | 1,400 |
| 2007-05-17 | 1,430 | 1,430 | 1,410 | 1,420 | 3,000 | 1,420 |
| 2007-05-16 | 1,440 | 1,440 | 1,440 | 1,440 | 300 | 1,440 |
| 2007-05-15 | 1,450 | 1,450 | 1,410 | 1,440 | 4,800 | 1,440 |
| 2007-05-11 | 1,433 | 1,436 | 1,433 | 1,434 | 500 | 1,434 |
| 2007-05-10 | 1,463 | 1,463 | 1,430 | 1,431 | 2,200 | 1,431 |
| 2007-05-09 | 1,470 | 1,470 | 1,460 | 1,463 | 2,900 | 1,463 |
| 2007-05-08 | 1,470 | 1,475 | 1,470 | 1,470 | 2,800 | 1,470 |
| 2007-05-07 | 1,470 | 1,471 | 1,470 | 1,470 | 9,600 | 1,470 |
| 2007-05-02 | 1,460 | 1,470 | 1,460 | 1,470 | 3,100 | 1,470 |
| 2007-05-01 | 1,490 | 1,490 | 1,460 | 1,480 | 4,800 | 1,480 |
| 2007-04-27 | 1,461 | 1,470 | 1,460 | 1,470 | 3,600 | 1,470 |
| 2007-04-26 | 1,461 | 1,461 | 1,461 | 1,461 | 100 | 1,461 |
| 2007-04-25 | 1,460 | 1,461 | 1,458 | 1,461 | 1,800 | 1,461 |
| 2007-04-24 | 1,483 | 1,488 | 1,460 | 1,460 | 4,000 | 1,460 |
| 2007-04-23 | 1,465 | 1,470 | 1,463 | 1,463 | 1,100 | 1,463 |
| 2007-04-20 | 1,478 | 1,478 | 1,423 | 1,463 | 500 | 1,463 |
| 2007-04-19 | 1,442 | 1,442 | 1,440 | 1,440 | 2,900 | 1,440 |
| 2007-04-18 | 1,430 | 1,440 | 1,425 | 1,440 | 2,200 | 1,440 |
| 2007-04-17 | 1,450 | 1,450 | 1,440 | 1,440 | 10,000 | 1,440 |
| 2007-04-16 | 1,456 | 1,456 | 1,450 | 1,450 | 13,500 | 1,450 |
| 2007-04-13 | 1,450 | 1,460 | 1,445 | 1,450 | 17,100 | 1,450 |
| 2007-04-12 | 1,490 | 1,490 | 1,470 | 1,470 | 10,000 | 1,470 |
| 2007-04-11 | 1,490 | 1,495 | 1,490 | 1,490 | 12,000 | 1,490 |
| 2007-04-10 | 1,500 | 1,500 | 1,471 | 1,490 | 24,700 | 1,490 |
| 2007-04-09 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 1,500 |
| 2007-04-06 | 1,500 | 1,500 | 1,500 | 1,500 | 28,000 | 1,500 |
| 2007-04-05 | 1,500 | 1,500 | 1,500 | 1,500 | 22,200 | 1,500 |
| 2007-04-04 | 1,481 | 1,500 | 1,481 | 1,500 | 25,200 | 1,500 |
| 2007-04-03 | 1,480 | 1,485 | 1,480 | 1,480 | 700 | 1,480 |
| 2007-04-02 | 1,481 | 1,485 | 1,480 | 1,481 | 900 | 1,481 |
| 2007-03-30 | 1,484 | 1,500 | 1,484 | 1,500 | 1,800 | 1,500 |
| 2007-03-29 | 1,480 | 1,485 | 1,472 | 1,480 | 4,800 | 1,480 |
| 2007-03-28 | 1,500 | 1,500 | 1,486 | 1,490 | 23,000 | 1,490 |
| 2007-03-27 | 1,515 | 1,515 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2007-03-26 | 1,518 | 1,526 | 1,515 | 1,518 | 4,400 | 1,518 |
| 2007-03-23 | 1,505 | 1,505 | 1,497 | 1,497 | 300 | 1,497 |
| 2007-03-22 | 1,500 | 1,500 | 1,497 | 1,499 | 4,700 | 1,499 |
| 2007-03-20 | 1,500 | 1,518 | 1,490 | 1,500 | 8,500 | 1,500 |
| 2007-03-19 | 1,490 | 1,498 | 1,490 | 1,498 | 1,400 | 1,498 |
| 2007-03-15 | 1,507 | 1,507 | 1,476 | 1,476 | 4,600 | 1,476 |
| 2007-03-14 | 1,481 | 1,505 | 1,480 | 1,505 | 1,300 | 1,505 |
| 2007-03-13 | 1,510 | 1,510 | 1,500 | 1,501 | 5,700 | 1,501 |
| 2007-03-12 | 1,520 | 1,520 | 1,510 | 1,511 | 2,500 | 1,511 |
| 2007-03-09 | 1,500 | 1,519 | 1,482 | 1,519 | 8,100 | 1,519 |
| 2007-03-08 | 1,499 | 1,520 | 1,480 | 1,520 | 4,400 | 1,520 |
| 2007-03-07 | 1,485 | 1,485 | 1,480 | 1,480 | 300 | 1,480 |
| 2007-03-06 | 1,470 | 1,498 | 1,470 | 1,490 | 4,500 | 1,490 |
| 2007-03-05 | 1,500 | 1,501 | 1,470 | 1,500 | 10,100 | 1,500 |
| 2007-03-02 | 1,525 | 1,525 | 1,500 | 1,520 | 23,600 | 1,520 |
| 2007-03-01 | 1,522 | 1,550 | 1,520 | 1,545 | 8,600 | 1,545 |
| 2007-02-28 | 1,490 | 1,565 | 1,490 | 1,565 | 7,300 | 1,565 |
| 2007-02-27 | 1,570 | 1,595 | 1,570 | 1,580 | 18,000 | 1,580 |
| 2007-02-26 | 1,570 | 1,570 | 1,560 | 1,570 | 4,800 | 1,570 |
| 2007-02-23 | 1,580 | 1,580 | 1,550 | 1,560 | 182,400 | 1,560 |
| 2007-02-22 | 1,556 | 1,585 | 1,556 | 1,580 | 24,000 | 1,580 |
| 2007-02-21 | 1,552 | 1,560 | 1,552 | 1,556 | 6,900 | 1,556 |
| 2007-02-20 | 1,550 | 1,555 | 1,550 | 1,555 | 6,900 | 1,555 |
| 2007-02-19 | 1,550 | 1,560 | 1,550 | 1,552 | 36,800 | 1,552 |
| 2007-02-16 | 1,530 | 1,549 | 1,530 | 1,549 | 56,400 | 1,549 |
| 2007-02-15 | 1,529 | 1,534 | 1,529 | 1,530 | 71,500 | 1,530 |
| 2007-02-14 | 1,530 | 1,530 | 1,520 | 1,530 | 13,600 | 1,530 |
| 2007-02-13 | 1,534 | 1,540 | 1,520 | 1,530 | 20,000 | 1,530 |
| 2007-02-09 | 1,540 | 1,540 | 1,525 | 1,530 | 7,400 | 1,530 |
| 2007-02-08 | 1,540 | 1,540 | 1,523 | 1,523 | 7,500 | 1,523 |
| 2007-02-07 | 1,535 | 1,545 | 1,528 | 1,540 | 3,100 | 1,540 |
| 2007-02-06 | 1,525 | 1,545 | 1,525 | 1,545 | 3,000 | 1,545 |
| 2007-02-05 | 1,513 | 1,540 | 1,510 | 1,540 | 3,100 | 1,540 |
| 2007-02-02 | 1,500 | 1,510 | 1,500 | 1,505 | 2,700 | 1,505 |
| 2007-02-01 | 1,501 | 1,506 | 1,501 | 1,503 | 2,400 | 1,503 |
| 2007-01-31 | 1,500 | 1,501 | 1,500 | 1,501 | 2,500 | 1,501 |
| 2007-01-30 | 1,500 | 1,500 | 1,500 | 1,500 | 3,500 | 1,500 |
| 2007-01-29 | 1,500 | 1,505 | 1,499 | 1,499 | 15,100 | 1,499 |
| 2007-01-26 | 1,501 | 1,505 | 1,501 | 1,501 | 18,600 | 1,501 |
| 2007-01-25 | 1,530 | 1,530 | 1,510 | 1,517 | 24,800 | 1,517 |
| 2007-01-24 | 1,529 | 1,530 | 1,521 | 1,530 | 9,000 | 1,530 |
| 2007-01-23 | 1,535 | 1,540 | 1,510 | 1,529 | 25,500 | 1,529 |
| 2007-01-22 | 1,546 | 1,546 | 1,535 | 1,535 | 22,600 | 1,535 |
| 2007-01-19 | 1,541 | 1,546 | 1,541 | 1,545 | 13,000 | 1,545 |
| 2007-01-18 | 1,545 | 1,551 | 1,545 | 1,551 | 13,400 | 1,551 |
| 2007-01-17 | 1,549 | 1,550 | 1,545 | 1,550 | 2,300 | 1,550 |
| 2007-01-16 | 1,550 | 1,550 | 1,541 | 1,550 | 10,800 | 1,550 |
| 2007-01-15 | 1,550 | 1,550 | 1,535 | 1,550 | 3,900 | 1,550 |
| 2007-01-12 | 1,550 | 1,550 | 1,540 | 1,550 | 7,400 | 1,550 |
| 2007-01-11 | 1,550 | 1,550 | 1,550 | 1,550 | 400 | 1,550 |
| 2007-01-10 | 1,550 | 1,550 | 1,546 | 1,550 | 8,500 | 1,550 |
| 2007-01-09 | 1,552 | 1,554 | 1,546 | 1,546 | 3,200 | 1,546 |
| 2007-01-05 | 1,550 | 1,550 | 1,540 | 1,550 | 11,600 | 1,550 |
| 2007-01-04 | 1,550 | 1,550 | 1,550 | 1,550 | 2,400 | 1,550 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
