9755 応用地質(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 | 1,272 | 1,286 | 1,266 | 1,278 | 13,400 | 1,278 |
| 2007-12-27 | 1,301 | 1,313 | 1,292 | 1,292 | 22,000 | 1,292 |
| 2007-12-26 | 1,276 | 1,323 | 1,276 | 1,312 | 19,100 | 1,312 |
| 2007-12-25 | 1,314 | 1,326 | 1,286 | 1,296 | 25,400 | 1,296 |
| 2007-12-21 | 1,298 | 1,308 | 1,285 | 1,302 | 58,700 | 1,302 |
| 2007-12-20 | 1,296 | 1,296 | 1,277 | 1,278 | 41,200 | 1,278 |
| 2007-12-19 | 1,301 | 1,307 | 1,276 | 1,276 | 53,400 | 1,276 |
| 2007-12-18 | 1,263 | 1,289 | 1,260 | 1,285 | 66,400 | 1,285 |
| 2007-12-17 | 1,278 | 1,306 | 1,262 | 1,262 | 73,600 | 1,262 |
| 2007-12-14 | 1,300 | 1,312 | 1,286 | 1,290 | 114,400 | 1,290 |
| 2007-12-13 | 1,343 | 1,343 | 1,243 | 1,270 | 147,100 | 1,270 |
| 2007-12-12 | 1,355 | 1,369 | 1,350 | 1,363 | 44,800 | 1,363 |
| 2007-12-11 | 1,379 | 1,409 | 1,354 | 1,354 | 44,600 | 1,354 |
| 2007-12-10 | 1,404 | 1,412 | 1,372 | 1,377 | 36,700 | 1,377 |
| 2007-12-07 | 1,409 | 1,443 | 1,404 | 1,406 | 68,300 | 1,406 |
| 2007-12-06 | 1,400 | 1,417 | 1,390 | 1,408 | 44,800 | 1,408 |
| 2007-12-05 | 1,402 | 1,404 | 1,391 | 1,399 | 44,700 | 1,399 |
| 2007-12-04 | 1,405 | 1,425 | 1,388 | 1,402 | 51,300 | 1,402 |
| 2007-12-03 | 1,401 | 1,413 | 1,388 | 1,405 | 39,900 | 1,405 |
| 2007-11-30 | 1,382 | 1,425 | 1,379 | 1,388 | 47,900 | 1,388 |
| 2007-11-29 | 1,403 | 1,434 | 1,373 | 1,402 | 53,100 | 1,402 |
| 2007-11-28 | 1,388 | 1,406 | 1,370 | 1,403 | 88,200 | 1,403 |
| 2007-11-27 | 1,300 | 1,398 | 1,291 | 1,368 | 122,100 | 1,368 |
| 2007-11-26 | 1,260 | 1,306 | 1,259 | 1,290 | 40,200 | 1,290 |
| 2007-11-22 | 1,276 | 1,290 | 1,267 | 1,281 | 32,400 | 1,281 |
| 2007-11-21 | 1,317 | 1,317 | 1,264 | 1,271 | 43,900 | 1,271 |
| 2007-11-20 | 1,269 | 1,285 | 1,254 | 1,277 | 42,000 | 1,277 |
| 2007-11-19 | 1,290 | 1,311 | 1,269 | 1,282 | 38,900 | 1,282 |
| 2007-11-16 | 1,325 | 1,327 | 1,280 | 1,290 | 51,700 | 1,290 |
| 2007-11-15 | 1,332 | 1,345 | 1,319 | 1,325 | 46,500 | 1,325 |
| 2007-11-14 | 1,321 | 1,339 | 1,304 | 1,330 | 42,800 | 1,330 |
| 2007-11-13 | 1,321 | 1,345 | 1,284 | 1,317 | 74,300 | 1,317 |
| 2007-11-12 | 1,297 | 1,356 | 1,297 | 1,319 | 116,800 | 1,319 |
| 2007-11-09 | 1,262 | 1,292 | 1,250 | 1,277 | 44,700 | 1,277 |
| 2007-11-08 | 1,291 | 1,292 | 1,248 | 1,250 | 44,900 | 1,250 |
| 2007-11-07 | 1,333 | 1,347 | 1,302 | 1,303 | 35,500 | 1,303 |
| 2007-11-06 | 1,331 | 1,344 | 1,313 | 1,317 | 90,200 | 1,317 |
| 2007-11-05 | 1,352 | 1,373 | 1,328 | 1,341 | 63,700 | 1,341 |
| 2007-11-02 | 1,407 | 1,420 | 1,379 | 1,392 | 47,100 | 1,392 |
| 2007-11-01 | 1,414 | 1,424 | 1,387 | 1,406 | 34,000 | 1,406 |
| 2007-10-31 | 1,356 | 1,420 | 1,356 | 1,413 | 29,900 | 1,413 |
| 2007-10-30 | 1,380 | 1,380 | 1,329 | 1,356 | 91,800 | 1,356 |
| 2007-10-29 | 1,409 | 1,417 | 1,368 | 1,386 | 55,800 | 1,386 |
| 2007-10-26 | 1,368 | 1,398 | 1,354 | 1,396 | 28,300 | 1,396 |
| 2007-10-25 | 1,430 | 1,430 | 1,321 | 1,367 | 59,500 | 1,367 |
| 2007-10-24 | 1,441 | 1,441 | 1,408 | 1,419 | 22,600 | 1,419 |
| 2007-10-23 | 1,421 | 1,441 | 1,401 | 1,436 | 32,400 | 1,436 |
| 2007-10-22 | 1,412 | 1,434 | 1,389 | 1,418 | 24,700 | 1,418 |
| 2007-10-19 | 1,452 | 1,452 | 1,423 | 1,432 | 58,000 | 1,432 |
| 2007-10-18 | 1,436 | 1,486 | 1,436 | 1,472 | 23,000 | 1,472 |
| 2007-10-17 | 1,466 | 1,483 | 1,456 | 1,456 | 25,700 | 1,456 |
| 2007-10-16 | 1,500 | 1,525 | 1,464 | 1,465 | 46,100 | 1,465 |
| 2007-10-15 | 1,521 | 1,533 | 1,503 | 1,525 | 26,100 | 1,525 |
| 2007-10-12 | 1,532 | 1,542 | 1,520 | 1,520 | 35,500 | 1,520 |
| 2007-10-11 | 1,527 | 1,545 | 1,518 | 1,538 | 46,100 | 1,538 |
| 2007-10-10 | 1,544 | 1,544 | 1,520 | 1,526 | 41,300 | 1,526 |
| 2007-10-09 | 1,541 | 1,545 | 1,501 | 1,535 | 44,300 | 1,535 |
| 2007-10-05 | 1,500 | 1,539 | 1,489 | 1,525 | 59,000 | 1,525 |
| 2007-10-04 | 1,508 | 1,520 | 1,455 | 1,503 | 52,100 | 1,503 |
| 2007-10-03 | 1,488 | 1,513 | 1,479 | 1,511 | 44,700 | 1,511 |
| 2007-10-02 | 1,484 | 1,494 | 1,461 | 1,488 | 41,900 | 1,488 |
| 2007-10-01 | 1,475 | 1,479 | 1,450 | 1,450 | 26,700 | 1,450 |
| 2007-09-28 | 1,461 | 1,480 | 1,437 | 1,456 | 46,200 | 1,456 |
| 2007-09-27 | 1,418 | 1,460 | 1,418 | 1,458 | 76,400 | 1,458 |
| 2007-09-26 | 1,375 | 1,418 | 1,374 | 1,417 | 36,000 | 1,417 |
| 2007-09-25 | 1,421 | 1,421 | 1,362 | 1,375 | 87,200 | 1,375 |
| 2007-09-21 | 1,380 | 1,434 | 1,380 | 1,420 | 44,600 | 1,420 |
| 2007-09-20 | 1,428 | 1,451 | 1,401 | 1,420 | 61,900 | 1,420 |
| 2007-09-19 | 1,433 | 1,458 | 1,407 | 1,430 | 43,700 | 1,430 |
| 2007-09-18 | 1,409 | 1,447 | 1,377 | 1,377 | 34,200 | 1,377 |
| 2007-09-14 | 1,410 | 1,444 | 1,410 | 1,418 | 54,600 | 1,418 |
| 2007-09-13 | 1,418 | 1,447 | 1,411 | 1,424 | 50,900 | 1,424 |
| 2007-09-12 | 1,454 | 1,480 | 1,444 | 1,458 | 57,900 | 1,458 |
| 2007-09-11 | 1,459 | 1,475 | 1,425 | 1,455 | 56,000 | 1,455 |
| 2007-09-10 | 1,426 | 1,469 | 1,412 | 1,468 | 63,100 | 1,468 |
| 2007-09-07 | 1,471 | 1,488 | 1,461 | 1,486 | 48,400 | 1,486 |
| 2007-09-06 | 1,460 | 1,488 | 1,455 | 1,468 | 60,100 | 1,468 |
| 2007-09-05 | 1,525 | 1,534 | 1,496 | 1,500 | 43,500 | 1,500 |
| 2007-09-04 | 1,525 | 1,538 | 1,499 | 1,525 | 71,800 | 1,525 |
| 2007-09-03 | 1,468 | 1,530 | 1,462 | 1,521 | 101,500 | 1,521 |
| 2007-08-31 | 1,440 | 1,479 | 1,435 | 1,479 | 50,800 | 1,479 |
| 2007-08-30 | 1,417 | 1,446 | 1,412 | 1,434 | 40,100 | 1,434 |
| 2007-08-29 | 1,429 | 1,429 | 1,381 | 1,403 | 32,900 | 1,403 |
| 2007-08-28 | 1,430 | 1,446 | 1,415 | 1,441 | 36,500 | 1,441 |
| 2007-08-27 | 1,411 | 1,450 | 1,411 | 1,438 | 48,000 | 1,438 |
| 2007-08-24 | 1,464 | 1,464 | 1,390 | 1,409 | 63,900 | 1,409 |
| 2007-08-23 | 1,482 | 1,488 | 1,410 | 1,444 | 37,000 | 1,444 |
| 2007-08-22 | 1,460 | 1,480 | 1,408 | 1,441 | 94,300 | 1,441 |
| 2007-08-21 | 1,445 | 1,500 | 1,441 | 1,455 | 80,100 | 1,455 |
| 2007-08-20 | 1,390 | 1,430 | 1,387 | 1,405 | 84,000 | 1,405 |
| 2007-08-17 | 1,384 | 1,419 | 1,340 | 1,341 | 115,000 | 1,341 |
| 2007-08-16 | 1,317 | 1,375 | 1,277 | 1,375 | 84,000 | 1,375 |
| 2007-08-15 | 1,388 | 1,388 | 1,301 | 1,319 | 42,100 | 1,319 |
| 2007-08-14 | 1,423 | 1,423 | 1,367 | 1,388 | 37,300 | 1,388 |
| 2007-08-13 | 1,365 | 1,420 | 1,364 | 1,408 | 51,900 | 1,408 |
| 2007-08-10 | 1,460 | 1,461 | 1,379 | 1,385 | 59,000 | 1,385 |
| 2007-08-09 | 1,500 | 1,546 | 1,450 | 1,482 | 97,100 | 1,482 |
| 2007-08-08 | 1,465 | 1,493 | 1,465 | 1,493 | 33,700 | 1,493 |
| 2007-08-07 | 1,475 | 1,486 | 1,446 | 1,459 | 15,000 | 1,459 |
| 2007-08-06 | 1,422 | 1,475 | 1,420 | 1,472 | 19,500 | 1,472 |
| 2007-08-03 | 1,470 | 1,472 | 1,440 | 1,455 | 27,100 | 1,455 |
| 2007-08-02 | 1,467 | 1,491 | 1,467 | 1,480 | 40,800 | 1,480 |
| 2007-08-01 | 1,451 | 1,478 | 1,451 | 1,467 | 27,700 | 1,467 |
| 2007-07-31 | 1,455 | 1,488 | 1,453 | 1,488 | 32,100 | 1,488 |
| 2007-07-30 | 1,442 | 1,472 | 1,431 | 1,470 | 35,000 | 1,470 |
| 2007-07-27 | 1,440 | 1,486 | 1,440 | 1,479 | 43,100 | 1,479 |
| 2007-07-26 | 1,533 | 1,533 | 1,510 | 1,510 | 34,500 | 1,510 |
| 2007-07-25 | 1,543 | 1,543 | 1,510 | 1,533 | 48,900 | 1,533 |
| 2007-07-24 | 1,542 | 1,544 | 1,529 | 1,544 | 44,200 | 1,544 |
| 2007-07-23 | 1,529 | 1,543 | 1,510 | 1,519 | 45,800 | 1,519 |
| 2007-07-20 | 1,600 | 1,620 | 1,545 | 1,559 | 96,600 | 1,559 |
| 2007-07-19 | 1,530 | 1,650 | 1,525 | 1,585 | 227,300 | 1,585 |
| 2007-07-18 | 1,500 | 1,515 | 1,490 | 1,510 | 72,100 | 1,510 |
| 2007-07-17 | 1,495 | 1,510 | 1,491 | 1,501 | 39,800 | 1,501 |
| 2007-07-13 | 1,491 | 1,498 | 1,486 | 1,494 | 25,600 | 1,494 |
| 2007-07-12 | 1,510 | 1,511 | 1,485 | 1,497 | 23,000 | 1,497 |
| 2007-07-11 | 1,498 | 1,518 | 1,484 | 1,515 | 34,600 | 1,515 |
| 2007-07-10 | 1,505 | 1,515 | 1,502 | 1,505 | 16,600 | 1,505 |
| 2007-07-09 | 1,505 | 1,525 | 1,501 | 1,516 | 22,500 | 1,516 |
| 2007-07-06 | 1,515 | 1,524 | 1,478 | 1,522 | 31,400 | 1,522 |
| 2007-07-05 | 1,511 | 1,541 | 1,511 | 1,527 | 28,000 | 1,527 |
| 2007-07-04 | 1,522 | 1,539 | 1,521 | 1,537 | 19,200 | 1,537 |
| 2007-07-03 | 1,510 | 1,546 | 1,510 | 1,540 | 36,800 | 1,540 |
| 2007-07-02 | 1,527 | 1,538 | 1,502 | 1,523 | 23,000 | 1,523 |
| 2007-06-29 | 1,549 | 1,549 | 1,524 | 1,536 | 47,600 | 1,536 |
| 2007-06-28 | 1,524 | 1,550 | 1,523 | 1,541 | 41,900 | 1,541 |
| 2007-06-27 | 1,513 | 1,538 | 1,503 | 1,519 | 50,100 | 1,519 |
| 2007-06-26 | 1,523 | 1,548 | 1,523 | 1,543 | 45,600 | 1,543 |
| 2007-06-25 | 1,515 | 1,550 | 1,510 | 1,542 | 103,600 | 1,542 |
| 2007-06-22 | 1,520 | 1,520 | 1,503 | 1,514 | 71,100 | 1,514 |
| 2007-06-21 | 1,480 | 1,540 | 1,470 | 1,530 | 135,500 | 1,530 |
| 2007-06-20 | 1,471 | 1,495 | 1,460 | 1,484 | 104,200 | 1,484 |
| 2007-06-19 | 1,430 | 1,464 | 1,421 | 1,457 | 94,400 | 1,457 |
| 2007-06-18 | 1,433 | 1,433 | 1,419 | 1,427 | 33,500 | 1,427 |
| 2007-06-15 | 1,430 | 1,433 | 1,416 | 1,433 | 42,400 | 1,433 |
| 2007-06-14 | 1,413 | 1,438 | 1,413 | 1,432 | 38,500 | 1,432 |
| 2007-06-13 | 1,415 | 1,420 | 1,400 | 1,413 | 34,400 | 1,413 |
| 2007-06-12 | 1,427 | 1,430 | 1,401 | 1,417 | 52,900 | 1,417 |
| 2007-06-11 | 1,421 | 1,436 | 1,402 | 1,426 | 46,500 | 1,426 |
| 2007-06-08 | 1,429 | 1,437 | 1,415 | 1,434 | 83,500 | 1,434 |
| 2007-06-07 | 1,409 | 1,437 | 1,391 | 1,429 | 83,100 | 1,429 |
| 2007-06-06 | 1,410 | 1,416 | 1,400 | 1,409 | 47,600 | 1,409 |
| 2007-06-05 | 1,401 | 1,418 | 1,401 | 1,411 | 66,300 | 1,411 |
| 2007-06-04 | 1,435 | 1,435 | 1,404 | 1,411 | 68,900 | 1,411 |
| 2007-06-01 | 1,480 | 1,490 | 1,432 | 1,442 | 184,700 | 1,442 |
| 2007-05-31 | 1,399 | 1,466 | 1,396 | 1,466 | 185,900 | 1,466 |
| 2007-05-30 | 1,370 | 1,398 | 1,370 | 1,390 | 81,800 | 1,390 |
| 2007-05-29 | 1,351 | 1,374 | 1,350 | 1,368 | 55,800 | 1,368 |
| 2007-05-28 | 1,340 | 1,360 | 1,332 | 1,350 | 42,300 | 1,350 |
| 2007-05-25 | 1,337 | 1,357 | 1,337 | 1,342 | 38,400 | 1,342 |
| 2007-05-24 | 1,353 | 1,368 | 1,338 | 1,357 | 35,900 | 1,357 |
| 2007-05-23 | 1,336 | 1,367 | 1,336 | 1,353 | 44,400 | 1,353 |
| 2007-05-22 | 1,339 | 1,343 | 1,326 | 1,334 | 31,300 | 1,334 |
| 2007-05-21 | 1,320 | 1,369 | 1,320 | 1,359 | 46,900 | 1,359 |
| 2007-05-18 | 1,360 | 1,366 | 1,316 | 1,319 | 25,000 | 1,319 |
| 2007-05-17 | 1,352 | 1,363 | 1,351 | 1,353 | 17,200 | 1,353 |
| 2007-05-16 | 1,354 | 1,361 | 1,346 | 1,354 | 18,000 | 1,354 |
| 2007-05-15 | 1,385 | 1,390 | 1,349 | 1,364 | 44,300 | 1,364 |
| 2007-05-14 | 1,360 | 1,400 | 1,354 | 1,376 | 34,700 | 1,376 |
| 2007-05-11 | 1,379 | 1,379 | 1,325 | 1,348 | 53,600 | 1,348 |
| 2007-05-10 | 1,401 | 1,401 | 1,383 | 1,383 | 20,800 | 1,383 |
| 2007-05-09 | 1,400 | 1,404 | 1,390 | 1,401 | 18,600 | 1,401 |
| 2007-05-08 | 1,414 | 1,414 | 1,394 | 1,408 | 22,200 | 1,408 |
| 2007-05-07 | 1,398 | 1,412 | 1,390 | 1,412 | 39,900 | 1,412 |
| 2007-05-02 | 1,390 | 1,390 | 1,376 | 1,387 | 22,400 | 1,387 |
| 2007-05-01 | 1,397 | 1,409 | 1,383 | 1,391 | 46,400 | 1,391 |
| 2007-04-27 | 1,366 | 1,380 | 1,351 | 1,379 | 31,300 | 1,379 |
| 2007-04-26 | 1,321 | 1,368 | 1,321 | 1,365 | 33,900 | 1,365 |
| 2007-04-25 | 1,379 | 1,379 | 1,313 | 1,322 | 49,500 | 1,322 |
| 2007-04-24 | 1,329 | 1,347 | 1,315 | 1,345 | 32,200 | 1,345 |
| 2007-04-23 | 1,310 | 1,334 | 1,305 | 1,323 | 53,500 | 1,323 |
| 2007-04-20 | 1,321 | 1,321 | 1,281 | 1,301 | 74,100 | 1,301 |
| 2007-04-19 | 1,330 | 1,348 | 1,314 | 1,335 | 33,900 | 1,335 |
| 2007-04-18 | 1,328 | 1,350 | 1,322 | 1,338 | 33,200 | 1,338 |
| 2007-04-17 | 1,359 | 1,365 | 1,310 | 1,328 | 27,600 | 1,328 |
| 2007-04-16 | 1,340 | 1,364 | 1,339 | 1,361 | 37,500 | 1,361 |
| 2007-04-13 | 1,334 | 1,339 | 1,327 | 1,327 | 24,000 | 1,327 |
| 2007-04-12 | 1,344 | 1,346 | 1,331 | 1,337 | 30,200 | 1,337 |
| 2007-04-11 | 1,345 | 1,354 | 1,340 | 1,344 | 20,700 | 1,344 |
| 2007-04-10 | 1,355 | 1,356 | 1,340 | 1,345 | 34,500 | 1,345 |
| 2007-04-09 | 1,340 | 1,357 | 1,340 | 1,355 | 39,500 | 1,355 |
| 2007-04-06 | 1,349 | 1,352 | 1,329 | 1,333 | 29,600 | 1,333 |
| 2007-04-05 | 1,344 | 1,350 | 1,340 | 1,341 | 36,400 | 1,341 |
| 2007-04-04 | 1,311 | 1,349 | 1,307 | 1,344 | 47,200 | 1,344 |
| 2007-04-03 | 1,328 | 1,328 | 1,314 | 1,316 | 27,900 | 1,316 |
| 2007-04-02 | 1,330 | 1,350 | 1,310 | 1,310 | 39,300 | 1,310 |
| 2007-03-30 | 1,336 | 1,336 | 1,317 | 1,329 | 28,600 | 1,329 |
| 2007-03-29 | 1,330 | 1,331 | 1,309 | 1,317 | 20,400 | 1,317 |
| 2007-03-28 | 1,328 | 1,336 | 1,314 | 1,332 | 43,500 | 1,332 |
| 2007-03-27 | 1,328 | 1,329 | 1,305 | 1,308 | 22,900 | 1,308 |
| 2007-03-26 | 1,338 | 1,338 | 1,300 | 1,329 | 49,000 | 1,329 |
| 2007-03-23 | 1,340 | 1,340 | 1,301 | 1,317 | 71,100 | 1,317 |
| 2007-03-22 | 1,340 | 1,350 | 1,333 | 1,337 | 55,400 | 1,337 |
| 2007-03-20 | 1,340 | 1,350 | 1,305 | 1,333 | 51,700 | 1,333 |
| 2007-03-19 | 1,345 | 1,354 | 1,333 | 1,338 | 26,900 | 1,338 |
| 2007-03-16 | 1,324 | 1,359 | 1,324 | 1,345 | 65,500 | 1,345 |
| 2007-03-15 | 1,304 | 1,331 | 1,304 | 1,324 | 53,200 | 1,324 |
| 2007-03-14 | 1,304 | 1,319 | 1,292 | 1,292 | 53,400 | 1,292 |
| 2007-03-13 | 1,326 | 1,342 | 1,324 | 1,324 | 50,700 | 1,324 |
| 2007-03-12 | 1,325 | 1,347 | 1,319 | 1,324 | 78,600 | 1,324 |
| 2007-03-09 | 1,345 | 1,349 | 1,320 | 1,321 | 100,000 | 1,321 |
| 2007-03-08 | 1,297 | 1,326 | 1,296 | 1,325 | 39,100 | 1,325 |
| 2007-03-07 | 1,320 | 1,320 | 1,291 | 1,293 | 57,100 | 1,293 |
| 2007-03-06 | 1,256 | 1,278 | 1,252 | 1,275 | 31,200 | 1,275 |
| 2007-03-05 | 1,280 | 1,288 | 1,265 | 1,265 | 51,900 | 1,265 |
| 2007-03-02 | 1,360 | 1,360 | 1,302 | 1,307 | 32,700 | 1,307 |
| 2007-03-01 | 1,339 | 1,378 | 1,336 | 1,346 | 72,000 | 1,346 |
| 2007-02-28 | 1,286 | 1,345 | 1,276 | 1,337 | 65,000 | 1,337 |
| 2007-02-27 | 1,406 | 1,425 | 1,400 | 1,406 | 40,000 | 1,406 |
| 2007-02-26 | 1,371 | 1,418 | 1,371 | 1,396 | 49,000 | 1,396 |
| 2007-02-23 | 1,391 | 1,395 | 1,381 | 1,387 | 24,300 | 1,387 |
| 2007-02-22 | 1,363 | 1,378 | 1,351 | 1,371 | 49,600 | 1,371 |
| 2007-02-21 | 1,360 | 1,365 | 1,354 | 1,359 | 58,400 | 1,359 |
| 2007-02-20 | 1,373 | 1,373 | 1,353 | 1,362 | 23,900 | 1,362 |
| 2007-02-19 | 1,372 | 1,395 | 1,340 | 1,369 | 43,900 | 1,369 |
| 2007-02-16 | 1,402 | 1,411 | 1,370 | 1,372 | 98,500 | 1,372 |
| 2007-02-15 | 1,388 | 1,455 | 1,378 | 1,442 | 90,500 | 1,442 |
| 2007-02-14 | 1,380 | 1,390 | 1,362 | 1,388 | 41,900 | 1,388 |
| 2007-02-13 | 1,388 | 1,410 | 1,386 | 1,397 | 45,200 | 1,397 |
| 2007-02-09 | 1,380 | 1,413 | 1,380 | 1,408 | 28,300 | 1,408 |
| 2007-02-08 | 1,396 | 1,396 | 1,385 | 1,389 | 22,400 | 1,389 |
| 2007-02-07 | 1,407 | 1,407 | 1,383 | 1,387 | 27,500 | 1,387 |
| 2007-02-06 | 1,381 | 1,408 | 1,380 | 1,406 | 29,600 | 1,406 |
| 2007-02-05 | 1,411 | 1,420 | 1,388 | 1,391 | 45,800 | 1,391 |
| 2007-02-02 | 1,402 | 1,425 | 1,401 | 1,423 | 26,800 | 1,423 |
| 2007-02-01 | 1,392 | 1,416 | 1,384 | 1,415 | 31,200 | 1,415 |
| 2007-01-31 | 1,420 | 1,423 | 1,394 | 1,395 | 16,300 | 1,395 |
| 2007-01-30 | 1,410 | 1,427 | 1,396 | 1,419 | 29,400 | 1,419 |
| 2007-01-29 | 1,427 | 1,450 | 1,410 | 1,415 | 97,000 | 1,415 |
| 2007-01-26 | 1,376 | 1,426 | 1,370 | 1,426 | 134,000 | 1,426 |
| 2007-01-25 | 1,390 | 1,397 | 1,376 | 1,376 | 54,700 | 1,376 |
| 2007-01-24 | 1,360 | 1,391 | 1,355 | 1,369 | 77,400 | 1,369 |
| 2007-01-23 | 1,350 | 1,350 | 1,341 | 1,346 | 21,000 | 1,346 |
| 2007-01-22 | 1,348 | 1,364 | 1,336 | 1,353 | 80,000 | 1,353 |
| 2007-01-19 | 1,326 | 1,328 | 1,307 | 1,320 | 16,400 | 1,320 |
| 2007-01-18 | 1,315 | 1,336 | 1,315 | 1,331 | 21,500 | 1,331 |
| 2007-01-17 | 1,327 | 1,330 | 1,303 | 1,324 | 19,300 | 1,324 |
| 2007-01-16 | 1,331 | 1,341 | 1,320 | 1,330 | 30,000 | 1,330 |
| 2007-01-15 | 1,334 | 1,360 | 1,328 | 1,336 | 46,100 | 1,336 |
| 2007-01-12 | 1,285 | 1,342 | 1,280 | 1,333 | 121,400 | 1,333 |
| 2007-01-11 | 1,269 | 1,297 | 1,262 | 1,275 | 47,000 | 1,275 |
| 2007-01-10 | 1,307 | 1,308 | 1,271 | 1,271 | 51,900 | 1,271 |
| 2007-01-09 | 1,271 | 1,309 | 1,271 | 1,304 | 65,800 | 1,304 |
| 2007-01-05 | 1,270 | 1,287 | 1,265 | 1,270 | 55,500 | 1,270 |
| 2007-01-04 | 1,255 | 1,260 | 1,246 | 1,260 | 18,300 | 1,260 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株