9678 (株)カナモト 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 | 663 | 664 | 647 | 660 | 92,000 | 660 |
| 2007-12-27 | 671 | 677 | 655 | 658 | 333,000 | 658 |
| 2007-12-26 | 710 | 710 | 667 | 667 | 291,000 | 667 |
| 2007-12-25 | 709 | 713 | 703 | 710 | 145,000 | 710 |
| 2007-12-21 | 691 | 699 | 681 | 699 | 100,000 | 699 |
| 2007-12-20 | 724 | 724 | 690 | 691 | 156,000 | 691 |
| 2007-12-19 | 736 | 745 | 722 | 724 | 154,000 | 724 |
| 2007-12-18 | 752 | 752 | 735 | 741 | 107,000 | 741 |
| 2007-12-17 | 771 | 771 | 743 | 743 | 150,000 | 743 |
| 2007-12-14 | 803 | 813 | 780 | 781 | 167,000 | 781 |
| 2007-12-13 | 829 | 830 | 802 | 802 | 167,000 | 802 |
| 2007-12-12 | 810 | 826 | 795 | 816 | 152,000 | 816 |
| 2007-12-11 | 811 | 819 | 798 | 816 | 152,000 | 816 |
| 2007-12-10 | 807 | 820 | 794 | 812 | 259,000 | 812 |
| 2007-12-07 | 800 | 839 | 800 | 837 | 140,000 | 837 |
| 2007-12-06 | 790 | 798 | 782 | 793 | 182,000 | 793 |
| 2007-12-05 | 788 | 793 | 760 | 780 | 245,000 | 780 |
| 2007-12-04 | 808 | 822 | 798 | 798 | 180,000 | 798 |
| 2007-12-03 | 817 | 842 | 804 | 808 | 153,000 | 808 |
| 2007-11-30 | 799 | 828 | 792 | 807 | 299,000 | 807 |
| 2007-11-29 | 782 | 805 | 782 | 800 | 161,000 | 800 |
| 2007-11-28 | 769 | 774 | 753 | 756 | 72,000 | 756 |
| 2007-11-27 | 772 | 783 | 760 | 768 | 170,000 | 768 |
| 2007-11-26 | 772 | 801 | 769 | 776 | 138,000 | 776 |
| 2007-11-22 | 750 | 772 | 737 | 772 | 188,000 | 772 |
| 2007-11-21 | 813 | 813 | 772 | 774 | 88,000 | 774 |
| 2007-11-20 | 796 | 812 | 769 | 812 | 143,000 | 812 |
| 2007-11-19 | 841 | 846 | 802 | 814 | 133,000 | 814 |
| 2007-11-16 | 880 | 881 | 840 | 849 | 187,000 | 849 |
| 2007-11-15 | 880 | 893 | 873 | 881 | 145,000 | 881 |
| 2007-11-14 | 903 | 906 | 868 | 881 | 253,000 | 881 |
| 2007-11-13 | 905 | 910 | 892 | 897 | 88,000 | 897 |
| 2007-11-12 | 923 | 923 | 889 | 900 | 119,000 | 900 |
| 2007-11-09 | 932 | 955 | 927 | 927 | 140,000 | 927 |
| 2007-11-08 | 981 | 989 | 930 | 946 | 238,000 | 946 |
| 2007-11-07 | 1,042 | 1,050 | 1,018 | 1,021 | 98,000 | 1,021 |
| 2007-11-06 | 1,035 | 1,067 | 1,035 | 1,061 | 93,000 | 1,061 |
| 2007-11-05 | 1,052 | 1,057 | 1,043 | 1,055 | 41,000 | 1,055 |
| 2007-11-02 | 1,066 | 1,075 | 1,041 | 1,069 | 61,000 | 1,069 |
| 2007-11-01 | 1,080 | 1,086 | 1,063 | 1,069 | 69,000 | 1,069 |
| 2007-10-31 | 1,046 | 1,071 | 1,045 | 1,071 | 91,000 | 1,071 |
| 2007-10-30 | 1,025 | 1,043 | 1,015 | 1,036 | 164,000 | 1,036 |
| 2007-10-29 | 1,012 | 1,033 | 1,012 | 1,016 | 69,000 | 1,016 |
| 2007-10-26 | 981 | 1,013 | 981 | 1,012 | 164,000 | 1,012 |
| 2007-10-25 | 1,060 | 1,061 | 1,016 | 1,017 | 241,000 | 1,017 |
| 2007-10-24 | 1,081 | 1,089 | 1,058 | 1,065 | 103,000 | 1,065 |
| 2007-10-23 | 1,095 | 1,095 | 1,070 | 1,077 | 122,000 | 1,077 |
| 2007-10-22 | 1,076 | 1,110 | 1,058 | 1,082 | 169,000 | 1,082 |
| 2007-10-19 | 1,081 | 1,108 | 1,078 | 1,098 | 161,000 | 1,098 |
| 2007-10-18 | 1,075 | 1,104 | 1,075 | 1,090 | 91,000 | 1,090 |
| 2007-10-17 | 1,101 | 1,109 | 1,075 | 1,081 | 121,000 | 1,081 |
| 2007-10-16 | 1,120 | 1,121 | 1,106 | 1,110 | 96,000 | 1,110 |
| 2007-10-15 | 1,109 | 1,127 | 1,109 | 1,125 | 118,000 | 1,125 |
| 2007-10-12 | 1,108 | 1,115 | 1,108 | 1,109 | 69,000 | 1,109 |
| 2007-10-11 | 1,119 | 1,120 | 1,108 | 1,118 | 185,000 | 1,118 |
| 2007-10-10 | 1,129 | 1,145 | 1,121 | 1,124 | 609,000 | 1,124 |
| 2007-10-09 | 1,190 | 1,199 | 1,141 | 1,141 | 178,000 | 1,141 |
| 2007-10-05 | 1,212 | 1,222 | 1,189 | 1,196 | 138,000 | 1,196 |
| 2007-10-04 | 1,208 | 1,230 | 1,200 | 1,222 | 93,000 | 1,222 |
| 2007-10-03 | 1,168 | 1,213 | 1,168 | 1,212 | 120,000 | 1,212 |
| 2007-10-02 | 1,145 | 1,185 | 1,141 | 1,180 | 148,000 | 1,180 |
| 2007-10-01 | 1,149 | 1,154 | 1,129 | 1,149 | 160,000 | 1,149 |
| 2007-09-28 | 1,215 | 1,244 | 1,215 | 1,222 | 19,000 | 1,222 |
| 2007-09-27 | 1,200 | 1,222 | 1,196 | 1,222 | 56,000 | 1,222 |
| 2007-09-26 | 1,195 | 1,200 | 1,178 | 1,178 | 38,000 | 1,178 |
| 2007-09-25 | 1,138 | 1,184 | 1,138 | 1,175 | 35,000 | 1,175 |
| 2007-09-21 | 1,124 | 1,143 | 1,106 | 1,143 | 66,000 | 1,143 |
| 2007-09-20 | 1,120 | 1,120 | 1,048 | 1,084 | 57,000 | 1,084 |
| 2007-09-19 | 1,091 | 1,107 | 1,091 | 1,102 | 31,000 | 1,102 |
| 2007-09-18 | 1,050 | 1,082 | 1,036 | 1,071 | 21,000 | 1,071 |
| 2007-09-14 | 1,066 | 1,078 | 1,057 | 1,075 | 55,000 | 1,075 |
| 2007-09-13 | 1,117 | 1,117 | 1,080 | 1,086 | 23,000 | 1,086 |
| 2007-09-12 | 1,113 | 1,113 | 1,093 | 1,097 | 27,000 | 1,097 |
| 2007-09-11 | 1,080 | 1,090 | 1,067 | 1,073 | 60,000 | 1,073 |
| 2007-09-10 | 1,038 | 1,075 | 1,030 | 1,060 | 67,000 | 1,060 |
| 2007-09-07 | 1,070 | 1,093 | 1,061 | 1,078 | 113,000 | 1,078 |
| 2007-09-06 | 1,030 | 1,071 | 1,029 | 1,067 | 106,000 | 1,067 |
| 2007-09-05 | 1,040 | 1,047 | 1,025 | 1,026 | 115,000 | 1,026 |
| 2007-09-04 | 1,021 | 1,022 | 1,010 | 1,022 | 26,000 | 1,022 |
| 2007-09-03 | 1,045 | 1,046 | 1,013 | 1,021 | 46,000 | 1,021 |
| 2007-08-31 | 1,000 | 1,026 | 995 | 1,026 | 96,000 | 1,026 |
| 2007-08-30 | 1,007 | 1,014 | 990 | 998 | 97,000 | 998 |
| 2007-08-29 | 1,000 | 1,021 | 992 | 997 | 67,000 | 997 |
| 2007-08-28 | 1,020 | 1,020 | 1,015 | 1,016 | 6,000 | 1,016 |
| 2007-08-27 | 1,058 | 1,065 | 1,042 | 1,042 | 34,000 | 1,042 |
| 2007-08-24 | 1,078 | 1,080 | 1,053 | 1,059 | 53,000 | 1,059 |
| 2007-08-23 | 1,076 | 1,076 | 1,053 | 1,064 | 49,000 | 1,064 |
| 2007-08-22 | 1,044 | 1,069 | 1,021 | 1,039 | 53,000 | 1,039 |
| 2007-08-21 | 977 | 1,024 | 961 | 1,024 | 144,000 | 1,024 |
| 2007-08-20 | 996 | 1,001 | 975 | 987 | 69,000 | 987 |
| 2007-08-17 | 1,041 | 1,041 | 972 | 986 | 94,000 | 986 |
| 2007-08-16 | 1,079 | 1,079 | 1,010 | 1,060 | 58,000 | 1,060 |
| 2007-08-15 | 1,123 | 1,131 | 1,092 | 1,117 | 104,000 | 1,117 |
| 2007-08-14 | 1,086 | 1,146 | 1,086 | 1,124 | 121,000 | 1,124 |
| 2007-08-13 | 1,104 | 1,116 | 1,075 | 1,106 | 78,000 | 1,106 |
| 2007-08-10 | 1,134 | 1,137 | 1,105 | 1,114 | 133,000 | 1,114 |
| 2007-08-09 | 1,143 | 1,180 | 1,135 | 1,135 | 206,000 | 1,135 |
| 2007-08-08 | 1,154 | 1,159 | 1,132 | 1,136 | 75,000 | 1,136 |
| 2007-08-07 | 1,200 | 1,200 | 1,150 | 1,173 | 89,000 | 1,173 |
| 2007-08-06 | 1,198 | 1,210 | 1,188 | 1,198 | 67,000 | 1,198 |
| 2007-08-03 | 1,180 | 1,199 | 1,170 | 1,188 | 46,000 | 1,188 |
| 2007-08-02 | 1,196 | 1,201 | 1,170 | 1,188 | 70,000 | 1,188 |
| 2007-08-01 | 1,214 | 1,214 | 1,169 | 1,185 | 54,000 | 1,185 |
| 2007-07-31 | 1,192 | 1,214 | 1,181 | 1,195 | 64,000 | 1,195 |
| 2007-07-30 | 1,154 | 1,210 | 1,154 | 1,192 | 50,000 | 1,192 |
| 2007-07-27 | 1,199 | 1,220 | 1,180 | 1,194 | 57,000 | 1,194 |
| 2007-07-26 | 1,225 | 1,255 | 1,205 | 1,213 | 70,000 | 1,213 |
| 2007-07-25 | 1,222 | 1,250 | 1,170 | 1,224 | 61,000 | 1,224 |
| 2007-07-24 | 1,246 | 1,253 | 1,226 | 1,242 | 61,000 | 1,242 |
| 2007-07-23 | 1,257 | 1,257 | 1,237 | 1,244 | 45,000 | 1,244 |
| 2007-07-20 | 1,295 | 1,295 | 1,277 | 1,277 | 37,000 | 1,277 |
| 2007-07-19 | 1,282 | 1,295 | 1,275 | 1,278 | 40,000 | 1,278 |
| 2007-07-18 | 1,295 | 1,295 | 1,275 | 1,282 | 71,000 | 1,282 |
| 2007-07-17 | 1,316 | 1,329 | 1,271 | 1,275 | 123,000 | 1,275 |
| 2007-07-13 | 1,237 | 1,255 | 1,222 | 1,236 | 63,000 | 1,236 |
| 2007-07-12 | 1,237 | 1,255 | 1,236 | 1,246 | 69,000 | 1,246 |
| 2007-07-11 | 1,267 | 1,268 | 1,230 | 1,252 | 67,000 | 1,252 |
| 2007-07-10 | 1,285 | 1,285 | 1,251 | 1,267 | 101,000 | 1,267 |
| 2007-07-09 | 1,297 | 1,298 | 1,267 | 1,275 | 130,000 | 1,275 |
| 2007-07-06 | 1,310 | 1,310 | 1,288 | 1,299 | 53,000 | 1,299 |
| 2007-07-05 | 1,324 | 1,333 | 1,313 | 1,321 | 73,000 | 1,321 |
| 2007-07-04 | 1,320 | 1,325 | 1,316 | 1,325 | 44,000 | 1,325 |
| 2007-07-03 | 1,320 | 1,342 | 1,320 | 1,337 | 28,000 | 1,337 |
| 2007-07-02 | 1,355 | 1,355 | 1,328 | 1,340 | 71,000 | 1,340 |
| 2007-06-29 | 1,347 | 1,347 | 1,332 | 1,340 | 70,000 | 1,340 |
| 2007-06-28 | 1,330 | 1,340 | 1,307 | 1,331 | 93,000 | 1,331 |
| 2007-06-27 | 1,358 | 1,358 | 1,323 | 1,324 | 68,000 | 1,324 |
| 2007-06-26 | 1,345 | 1,358 | 1,340 | 1,353 | 107,000 | 1,353 |
| 2007-06-25 | 1,343 | 1,343 | 1,330 | 1,333 | 82,000 | 1,333 |
| 2007-06-22 | 1,294 | 1,312 | 1,294 | 1,303 | 67,000 | 1,303 |
| 2007-06-21 | 1,275 | 1,295 | 1,271 | 1,295 | 69,000 | 1,295 |
| 2007-06-20 | 1,281 | 1,285 | 1,274 | 1,275 | 44,000 | 1,275 |
| 2007-06-19 | 1,285 | 1,292 | 1,274 | 1,277 | 39,000 | 1,277 |
| 2007-06-18 | 1,253 | 1,280 | 1,253 | 1,275 | 86,000 | 1,275 |
| 2007-06-15 | 1,249 | 1,254 | 1,243 | 1,253 | 69,000 | 1,253 |
| 2007-06-14 | 1,227 | 1,247 | 1,227 | 1,245 | 38,000 | 1,245 |
| 2007-06-13 | 1,235 | 1,246 | 1,225 | 1,246 | 48,000 | 1,246 |
| 2007-06-12 | 1,255 | 1,255 | 1,231 | 1,235 | 33,000 | 1,235 |
| 2007-06-11 | 1,256 | 1,268 | 1,234 | 1,248 | 106,000 | 1,248 |
| 2007-06-08 | 1,260 | 1,266 | 1,248 | 1,253 | 116,000 | 1,253 |
| 2007-06-07 | 1,238 | 1,277 | 1,233 | 1,270 | 154,000 | 1,270 |
| 2007-06-06 | 1,216 | 1,243 | 1,212 | 1,237 | 96,000 | 1,237 |
| 2007-06-05 | 1,228 | 1,235 | 1,216 | 1,216 | 82,000 | 1,216 |
| 2007-06-04 | 1,242 | 1,242 | 1,220 | 1,226 | 60,000 | 1,226 |
| 2007-06-01 | 1,226 | 1,247 | 1,225 | 1,242 | 91,000 | 1,242 |
| 2007-05-31 | 1,187 | 1,233 | 1,187 | 1,225 | 172,000 | 1,225 |
| 2007-05-30 | 1,185 | 1,191 | 1,166 | 1,179 | 170,000 | 1,179 |
| 2007-05-29 | 1,188 | 1,190 | 1,176 | 1,185 | 164,000 | 1,185 |
| 2007-05-28 | 1,156 | 1,175 | 1,155 | 1,161 | 42,000 | 1,161 |
| 2007-05-25 | 1,139 | 1,152 | 1,125 | 1,136 | 106,000 | 1,136 |
| 2007-05-24 | 1,180 | 1,180 | 1,166 | 1,176 | 57,000 | 1,176 |
| 2007-05-23 | 1,177 | 1,190 | 1,158 | 1,170 | 52,000 | 1,170 |
| 2007-05-22 | 1,166 | 1,177 | 1,137 | 1,177 | 50,000 | 1,177 |
| 2007-05-21 | 1,122 | 1,157 | 1,122 | 1,151 | 43,000 | 1,151 |
| 2007-05-18 | 1,165 | 1,178 | 1,134 | 1,141 | 74,000 | 1,141 |
| 2007-05-17 | 1,135 | 1,159 | 1,120 | 1,145 | 111,000 | 1,145 |
| 2007-05-16 | 1,150 | 1,165 | 1,137 | 1,155 | 68,000 | 1,155 |
| 2007-05-15 | 1,168 | 1,189 | 1,166 | 1,172 | 65,000 | 1,172 |
| 2007-05-14 | 1,200 | 1,212 | 1,188 | 1,188 | 66,000 | 1,188 |
| 2007-05-11 | 1,199 | 1,206 | 1,192 | 1,194 | 105,000 | 1,194 |
| 2007-05-10 | 1,215 | 1,221 | 1,198 | 1,212 | 70,000 | 1,212 |
| 2007-05-09 | 1,215 | 1,220 | 1,211 | 1,220 | 34,000 | 1,220 |
| 2007-05-08 | 1,221 | 1,221 | 1,205 | 1,215 | 73,000 | 1,215 |
| 2007-05-07 | 1,160 | 1,224 | 1,160 | 1,221 | 169,000 | 1,221 |
| 2007-05-02 | 1,159 | 1,160 | 1,150 | 1,160 | 38,000 | 1,160 |
| 2007-05-01 | 1,159 | 1,169 | 1,146 | 1,162 | 70,000 | 1,162 |
| 2007-04-27 | 1,125 | 1,158 | 1,118 | 1,153 | 153,000 | 1,153 |
| 2007-04-26 | 1,125 | 1,126 | 1,116 | 1,123 | 75,000 | 1,123 |
| 2007-04-25 | 1,090 | 1,130 | 1,090 | 1,125 | 175,000 | 1,125 |
| 2007-04-24 | 1,077 | 1,090 | 1,070 | 1,088 | 130,000 | 1,088 |
| 2007-04-23 | 1,070 | 1,090 | 1,070 | 1,084 | 239,000 | 1,084 |
| 2007-04-20 | 1,058 | 1,071 | 1,050 | 1,066 | 40,000 | 1,066 |
| 2007-04-19 | 1,075 | 1,077 | 1,065 | 1,072 | 66,000 | 1,072 |
| 2007-04-18 | 1,057 | 1,078 | 1,052 | 1,069 | 121,000 | 1,069 |
| 2007-04-17 | 1,092 | 1,093 | 1,055 | 1,063 | 104,000 | 1,063 |
| 2007-04-16 | 1,085 | 1,098 | 1,085 | 1,091 | 76,000 | 1,091 |
| 2007-04-13 | 1,074 | 1,089 | 1,065 | 1,081 | 111,000 | 1,081 |
| 2007-04-12 | 1,059 | 1,061 | 1,053 | 1,060 | 83,000 | 1,060 |
| 2007-04-11 | 1,040 | 1,052 | 1,038 | 1,050 | 83,000 | 1,050 |
| 2007-04-10 | 1,026 | 1,040 | 1,026 | 1,034 | 57,000 | 1,034 |
| 2007-04-09 | 1,023 | 1,026 | 1,011 | 1,026 | 49,000 | 1,026 |
| 2007-04-06 | 1,019 | 1,020 | 1,009 | 1,015 | 45,000 | 1,015 |
| 2007-04-05 | 1,006 | 1,020 | 1,006 | 1,018 | 73,000 | 1,018 |
| 2007-04-04 | 1,012 | 1,017 | 1,005 | 1,014 | 66,000 | 1,014 |
| 2007-04-03 | 1,003 | 1,017 | 1,002 | 1,006 | 44,000 | 1,006 |
| 2007-04-02 | 1,025 | 1,047 | 1,002 | 1,003 | 118,000 | 1,003 |
| 2007-03-30 | 1,029 | 1,029 | 1,020 | 1,024 | 96,000 | 1,024 |
| 2007-03-29 | 1,013 | 1,027 | 1,010 | 1,024 | 134,000 | 1,024 |
| 2007-03-28 | 1,010 | 1,018 | 1,009 | 1,015 | 84,000 | 1,015 |
| 2007-03-27 | 1,009 | 1,015 | 1,005 | 1,015 | 95,000 | 1,015 |
| 2007-03-26 | 1,006 | 1,014 | 1,001 | 1,008 | 83,000 | 1,008 |
| 2007-03-23 | 991 | 1,008 | 991 | 1,004 | 86,000 | 1,004 |
| 2007-03-22 | 1,001 | 1,010 | 995 | 1,001 | 74,000 | 1,001 |
| 2007-03-20 | 994 | 1,000 | 990 | 1,000 | 58,000 | 1,000 |
| 2007-03-19 | 976 | 988 | 973 | 984 | 66,000 | 984 |
| 2007-03-16 | 995 | 1,005 | 955 | 975 | 118,000 | 975 |
| 2007-03-15 | 997 | 1,008 | 990 | 995 | 68,000 | 995 |
| 2007-03-14 | 1,000 | 1,019 | 995 | 996 | 102,000 | 996 |
| 2007-03-13 | 1,010 | 1,027 | 1,010 | 1,018 | 116,000 | 1,018 |
| 2007-03-12 | 982 | 1,010 | 982 | 1,009 | 91,000 | 1,009 |
| 2007-03-09 | 998 | 999 | 989 | 989 | 132,000 | 989 |
| 2007-03-08 | 957 | 977 | 957 | 977 | 58,000 | 977 |
| 2007-03-07 | 960 | 976 | 960 | 962 | 107,000 | 962 |
| 2007-03-06 | 948 | 964 | 945 | 959 | 91,000 | 959 |
| 2007-03-05 | 977 | 983 | 951 | 954 | 191,000 | 954 |
| 2007-03-02 | 951 | 964 | 945 | 960 | 143,000 | 960 |
| 2007-03-01 | 959 | 977 | 950 | 956 | 118,000 | 956 |
| 2007-02-28 | 915 | 962 | 905 | 958 | 116,000 | 958 |
| 2007-02-27 | 994 | 996 | 990 | 995 | 79,000 | 995 |
| 2007-02-26 | 994 | 995 | 989 | 995 | 72,000 | 995 |
| 2007-02-23 | 983 | 993 | 969 | 991 | 88,000 | 991 |
| 2007-02-22 | 975 | 984 | 974 | 982 | 68,000 | 982 |
| 2007-02-21 | 979 | 979 | 971 | 977 | 40,000 | 977 |
| 2007-02-20 | 984 | 985 | 974 | 983 | 54,000 | 983 |
| 2007-02-19 | 974 | 985 | 969 | 981 | 73,000 | 981 |
| 2007-02-16 | 972 | 980 | 962 | 975 | 33,000 | 975 |
| 2007-02-15 | 988 | 988 | 976 | 980 | 105,000 | 980 |
| 2007-02-14 | 973 | 995 | 972 | 983 | 200,000 | 983 |
| 2007-02-13 | 943 | 969 | 937 | 954 | 147,000 | 954 |
| 2007-02-09 | 933 | 940 | 923 | 933 | 110,000 | 933 |
| 2007-02-08 | 948 | 964 | 937 | 937 | 177,000 | 937 |
| 2007-02-07 | 957 | 985 | 950 | 958 | 243,000 | 958 |
| 2007-02-06 | 928 | 953 | 925 | 953 | 113,000 | 953 |
| 2007-02-05 | 934 | 934 | 920 | 929 | 107,000 | 929 |
| 2007-02-02 | 930 | 933 | 914 | 930 | 101,000 | 930 |
| 2007-02-01 | 923 | 930 | 920 | 930 | 83,000 | 930 |
| 2007-01-31 | 915 | 920 | 907 | 915 | 116,000 | 915 |
| 2007-01-30 | 913 | 919 | 906 | 914 | 86,000 | 914 |
| 2007-01-29 | 912 | 915 | 900 | 915 | 86,000 | 915 |
| 2007-01-26 | 902 | 913 | 888 | 904 | 111,000 | 904 |
| 2007-01-25 | 900 | 908 | 900 | 901 | 64,000 | 901 |
| 2007-01-24 | 906 | 910 | 900 | 901 | 90,000 | 901 |
| 2007-01-23 | 885 | 902 | 879 | 902 | 86,000 | 902 |
| 2007-01-22 | 885 | 905 | 885 | 894 | 131,000 | 894 |
| 2007-01-19 | 875 | 885 | 871 | 885 | 87,000 | 885 |
| 2007-01-18 | 877 | 884 | 876 | 876 | 39,000 | 876 |
| 2007-01-17 | 874 | 880 | 859 | 877 | 72,000 | 877 |
| 2007-01-16 | 868 | 870 | 848 | 869 | 55,000 | 869 |
| 2007-01-15 | 873 | 873 | 865 | 868 | 41,000 | 868 |
| 2007-01-12 | 876 | 880 | 868 | 872 | 74,000 | 872 |
| 2007-01-11 | 870 | 877 | 865 | 866 | 37,000 | 866 |
| 2007-01-10 | 879 | 885 | 860 | 864 | 100,000 | 864 |
| 2007-01-09 | 863 | 876 | 863 | 876 | 71,000 | 876 |
| 2007-01-05 | 865 | 872 | 863 | 863 | 56,000 | 863 |
| 2007-01-04 | 848 | 864 | 848 | 864 | 34,000 | 864 |
分割・併合履歴 ： [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株 [1994-10-26]1株→1.3株
