9869 加藤産業(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 | 1,325 | 1,325 | 1,295 | 1,324 | 25,900 | 1,324 |
| 2007-12-27 | 1,322 | 1,329 | 1,302 | 1,325 | 27,300 | 1,325 |
| 2007-12-26 | 1,330 | 1,337 | 1,314 | 1,323 | 28,800 | 1,323 |
| 2007-12-25 | 1,327 | 1,335 | 1,314 | 1,330 | 34,000 | 1,330 |
| 2007-12-21 | 1,319 | 1,328 | 1,300 | 1,307 | 26,100 | 1,307 |
| 2007-12-20 | 1,313 | 1,324 | 1,298 | 1,321 | 15,800 | 1,321 |
| 2007-12-19 | 1,320 | 1,329 | 1,292 | 1,292 | 30,700 | 1,292 |
| 2007-12-18 | 1,291 | 1,328 | 1,291 | 1,325 | 24,200 | 1,325 |
| 2007-12-17 | 1,301 | 1,330 | 1,291 | 1,291 | 36,900 | 1,291 |
| 2007-12-14 | 1,284 | 1,328 | 1,284 | 1,301 | 86,400 | 1,301 |
| 2007-12-13 | 1,334 | 1,335 | 1,285 | 1,304 | 42,100 | 1,304 |
| 2007-12-12 | 1,308 | 1,339 | 1,283 | 1,338 | 30,600 | 1,338 |
| 2007-12-11 | 1,360 | 1,389 | 1,307 | 1,307 | 62,700 | 1,307 |
| 2007-12-10 | 1,380 | 1,388 | 1,360 | 1,372 | 29,300 | 1,372 |
| 2007-12-07 | 1,375 | 1,390 | 1,375 | 1,380 | 17,000 | 1,380 |
| 2007-12-06 | 1,394 | 1,394 | 1,350 | 1,355 | 19,000 | 1,355 |
| 2007-12-05 | 1,340 | 1,380 | 1,330 | 1,380 | 19,200 | 1,380 |
| 2007-12-04 | 1,398 | 1,400 | 1,340 | 1,340 | 27,000 | 1,340 |
| 2007-12-03 | 1,345 | 1,382 | 1,345 | 1,382 | 26,000 | 1,382 |
| 2007-11-30 | 1,306 | 1,342 | 1,302 | 1,338 | 44,100 | 1,338 |
| 2007-11-29 | 1,320 | 1,348 | 1,300 | 1,326 | 37,100 | 1,326 |
| 2007-11-28 | 1,298 | 1,319 | 1,298 | 1,319 | 7,900 | 1,319 |
| 2007-11-27 | 1,289 | 1,318 | 1,261 | 1,298 | 35,500 | 1,298 |
| 2007-11-26 | 1,300 | 1,310 | 1,280 | 1,288 | 20,800 | 1,288 |
| 2007-11-22 | 1,308 | 1,318 | 1,273 | 1,299 | 35,200 | 1,299 |
| 2007-11-21 | 1,291 | 1,314 | 1,282 | 1,308 | 14,300 | 1,308 |
| 2007-11-20 | 1,300 | 1,301 | 1,276 | 1,284 | 23,100 | 1,284 |
| 2007-11-19 | 1,275 | 1,310 | 1,265 | 1,304 | 24,900 | 1,304 |
| 2007-11-16 | 1,275 | 1,301 | 1,272 | 1,272 | 18,400 | 1,272 |
| 2007-11-15 | 1,300 | 1,326 | 1,285 | 1,326 | 17,100 | 1,326 |
| 2007-11-14 | 1,287 | 1,310 | 1,275 | 1,290 | 19,800 | 1,290 |
| 2007-11-13 | 1,276 | 1,318 | 1,261 | 1,299 | 21,600 | 1,299 |
| 2007-11-12 | 1,335 | 1,335 | 1,277 | 1,282 | 14,900 | 1,282 |
| 2007-11-09 | 1,307 | 1,333 | 1,304 | 1,316 | 19,800 | 1,316 |
| 2007-11-08 | 1,316 | 1,351 | 1,260 | 1,311 | 19,500 | 1,311 |
| 2007-11-07 | 1,372 | 1,388 | 1,345 | 1,376 | 12,800 | 1,376 |
| 2007-11-06 | 1,350 | 1,390 | 1,350 | 1,388 | 19,900 | 1,388 |
| 2007-11-05 | 1,368 | 1,390 | 1,343 | 1,351 | 31,400 | 1,351 |
| 2007-11-02 | 1,379 | 1,386 | 1,351 | 1,384 | 18,100 | 1,384 |
| 2007-11-01 | 1,343 | 1,388 | 1,343 | 1,388 | 22,000 | 1,388 |
| 2007-10-31 | 1,363 | 1,375 | 1,351 | 1,363 | 10,300 | 1,363 |
| 2007-10-30 | 1,360 | 1,380 | 1,340 | 1,343 | 13,600 | 1,343 |
| 2007-10-29 | 1,385 | 1,398 | 1,364 | 1,380 | 25,000 | 1,380 |
| 2007-10-26 | 1,333 | 1,354 | 1,317 | 1,354 | 9,800 | 1,354 |
| 2007-10-25 | 1,366 | 1,368 | 1,310 | 1,313 | 28,700 | 1,313 |
| 2007-10-24 | 1,391 | 1,406 | 1,355 | 1,364 | 17,200 | 1,364 |
| 2007-10-23 | 1,409 | 1,429 | 1,385 | 1,396 | 26,400 | 1,396 |
| 2007-10-22 | 1,416 | 1,432 | 1,407 | 1,429 | 10,800 | 1,429 |
| 2007-10-19 | 1,443 | 1,456 | 1,426 | 1,426 | 22,200 | 1,426 |
| 2007-10-18 | 1,453 | 1,455 | 1,422 | 1,455 | 40,000 | 1,455 |
| 2007-10-17 | 1,435 | 1,443 | 1,432 | 1,437 | 23,400 | 1,437 |
| 2007-10-16 | 1,454 | 1,454 | 1,431 | 1,435 | 24,700 | 1,435 |
| 2007-10-15 | 1,447 | 1,455 | 1,425 | 1,439 | 22,400 | 1,439 |
| 2007-10-12 | 1,437 | 1,445 | 1,431 | 1,434 | 28,800 | 1,434 |
| 2007-10-11 | 1,426 | 1,446 | 1,413 | 1,432 | 41,700 | 1,432 |
| 2007-10-10 | 1,470 | 1,470 | 1,415 | 1,426 | 68,400 | 1,426 |
| 2007-10-09 | 1,475 | 1,480 | 1,445 | 1,445 | 21,300 | 1,445 |
| 2007-10-05 | 1,470 | 1,479 | 1,460 | 1,463 | 32,400 | 1,463 |
| 2007-10-04 | 1,462 | 1,488 | 1,449 | 1,464 | 40,000 | 1,464 |
| 2007-10-03 | 1,463 | 1,479 | 1,462 | 1,479 | 16,700 | 1,479 |
| 2007-10-02 | 1,467 | 1,494 | 1,438 | 1,462 | 51,100 | 1,462 |
| 2007-10-01 | 1,510 | 1,512 | 1,464 | 1,464 | 17,100 | 1,464 |
| 2007-09-28 | 1,456 | 1,509 | 1,450 | 1,509 | 56,500 | 1,509 |
| 2007-09-27 | 1,483 | 1,483 | 1,438 | 1,461 | 77,200 | 1,461 |
| 2007-09-26 | 1,485 | 1,485 | 1,436 | 1,471 | 24,500 | 1,471 |
| 2007-09-25 | 1,450 | 1,480 | 1,435 | 1,480 | 18,100 | 1,480 |
| 2007-09-21 | 1,482 | 1,504 | 1,451 | 1,470 | 44,900 | 1,470 |
| 2007-09-20 | 1,510 | 1,511 | 1,452 | 1,482 | 90,700 | 1,482 |
| 2007-09-19 | 1,490 | 1,509 | 1,472 | 1,488 | 62,800 | 1,488 |
| 2007-09-18 | 1,502 | 1,511 | 1,442 | 1,470 | 58,700 | 1,470 |
| 2007-09-14 | 1,510 | 1,515 | 1,490 | 1,490 | 54,900 | 1,490 |
| 2007-09-13 | 1,507 | 1,507 | 1,485 | 1,495 | 67,000 | 1,495 |
| 2007-09-12 | 1,489 | 1,500 | 1,481 | 1,489 | 22,100 | 1,489 |
| 2007-09-11 | 1,480 | 1,498 | 1,465 | 1,469 | 14,400 | 1,469 |
| 2007-09-10 | 1,467 | 1,499 | 1,467 | 1,477 | 22,900 | 1,477 |
| 2007-09-07 | 1,472 | 1,500 | 1,466 | 1,487 | 31,800 | 1,487 |
| 2007-09-06 | 1,463 | 1,490 | 1,463 | 1,471 | 20,200 | 1,471 |
| 2007-09-05 | 1,481 | 1,481 | 1,430 | 1,464 | 30,000 | 1,464 |
| 2007-09-04 | 1,466 | 1,484 | 1,454 | 1,481 | 21,200 | 1,481 |
| 2007-09-03 | 1,489 | 1,492 | 1,457 | 1,486 | 27,800 | 1,486 |
| 2007-08-31 | 1,429 | 1,458 | 1,412 | 1,429 | 39,400 | 1,429 |
| 2007-08-30 | 1,436 | 1,436 | 1,412 | 1,427 | 9,400 | 1,427 |
| 2007-08-29 | 1,420 | 1,436 | 1,406 | 1,416 | 22,300 | 1,416 |
| 2007-08-28 | 1,459 | 1,459 | 1,436 | 1,440 | 15,600 | 1,440 |
| 2007-08-27 | 1,468 | 1,468 | 1,431 | 1,463 | 11,900 | 1,463 |
| 2007-08-24 | 1,462 | 1,470 | 1,416 | 1,428 | 68,200 | 1,428 |
| 2007-08-23 | 1,430 | 1,461 | 1,430 | 1,461 | 16,800 | 1,461 |
| 2007-08-22 | 1,417 | 1,430 | 1,414 | 1,430 | 21,900 | 1,430 |
| 2007-08-21 | 1,412 | 1,431 | 1,411 | 1,417 | 20,700 | 1,417 |
| 2007-08-20 | 1,453 | 1,482 | 1,402 | 1,412 | 94,500 | 1,412 |
| 2007-08-17 | 1,470 | 1,481 | 1,452 | 1,452 | 29,300 | 1,452 |
| 2007-08-16 | 1,495 | 1,496 | 1,462 | 1,492 | 38,600 | 1,492 |
| 2007-08-15 | 1,495 | 1,496 | 1,459 | 1,486 | 38,100 | 1,486 |
| 2007-08-14 | 1,480 | 1,491 | 1,467 | 1,489 | 20,300 | 1,489 |
| 2007-08-13 | 1,491 | 1,515 | 1,482 | 1,498 | 31,000 | 1,498 |
| 2007-08-10 | 1,518 | 1,538 | 1,486 | 1,492 | 112,300 | 1,492 |
| 2007-08-09 | 1,518 | 1,536 | 1,498 | 1,517 | 89,700 | 1,517 |
| 2007-08-08 | 1,540 | 1,540 | 1,511 | 1,538 | 51,200 | 1,538 |
| 2007-08-07 | 1,537 | 1,537 | 1,512 | 1,524 | 20,400 | 1,524 |
| 2007-08-06 | 1,526 | 1,564 | 1,524 | 1,560 | 37,800 | 1,560 |
| 2007-08-03 | 1,511 | 1,539 | 1,503 | 1,518 | 27,900 | 1,518 |
| 2007-08-02 | 1,506 | 1,535 | 1,506 | 1,535 | 39,500 | 1,535 |
| 2007-08-01 | 1,510 | 1,524 | 1,505 | 1,505 | 16,200 | 1,505 |
| 2007-07-31 | 1,510 | 1,536 | 1,505 | 1,536 | 25,100 | 1,536 |
| 2007-07-30 | 1,500 | 1,521 | 1,496 | 1,515 | 17,000 | 1,515 |
| 2007-07-27 | 1,500 | 1,517 | 1,500 | 1,503 | 22,400 | 1,503 |
| 2007-07-26 | 1,500 | 1,512 | 1,499 | 1,500 | 31,600 | 1,500 |
| 2007-07-25 | 1,494 | 1,516 | 1,492 | 1,500 | 20,100 | 1,500 |
| 2007-07-24 | 1,515 | 1,515 | 1,485 | 1,490 | 57,500 | 1,490 |
| 2007-07-23 | 1,512 | 1,530 | 1,510 | 1,512 | 29,200 | 1,512 |
| 2007-07-20 | 1,518 | 1,540 | 1,509 | 1,532 | 81,300 | 1,532 |
| 2007-07-19 | 1,529 | 1,532 | 1,516 | 1,532 | 10,600 | 1,532 |
| 2007-07-18 | 1,515 | 1,539 | 1,512 | 1,528 | 28,100 | 1,528 |
| 2007-07-17 | 1,530 | 1,530 | 1,510 | 1,515 | 59,600 | 1,515 |
| 2007-07-13 | 1,533 | 1,540 | 1,520 | 1,534 | 23,300 | 1,534 |
| 2007-07-12 | 1,521 | 1,529 | 1,508 | 1,523 | 32,200 | 1,523 |
| 2007-07-11 | 1,521 | 1,532 | 1,520 | 1,521 | 12,800 | 1,521 |
| 2007-07-10 | 1,527 | 1,545 | 1,506 | 1,536 | 49,400 | 1,536 |
| 2007-07-09 | 1,538 | 1,557 | 1,532 | 1,534 | 29,700 | 1,534 |
| 2007-07-06 | 1,549 | 1,556 | 1,536 | 1,548 | 45,400 | 1,548 |
| 2007-07-05 | 1,551 | 1,569 | 1,551 | 1,553 | 11,200 | 1,553 |
| 2007-07-04 | 1,563 | 1,583 | 1,552 | 1,557 | 23,300 | 1,557 |
| 2007-07-03 | 1,551 | 1,584 | 1,551 | 1,583 | 24,100 | 1,583 |
| 2007-07-02 | 1,586 | 1,594 | 1,551 | 1,559 | 29,200 | 1,559 |
| 2007-06-29 | 1,565 | 1,601 | 1,552 | 1,597 | 89,400 | 1,597 |
| 2007-06-28 | 1,541 | 1,565 | 1,535 | 1,565 | 22,500 | 1,565 |
| 2007-06-27 | 1,517 | 1,547 | 1,516 | 1,541 | 23,400 | 1,541 |
| 2007-06-26 | 1,541 | 1,541 | 1,515 | 1,517 | 22,500 | 1,517 |
| 2007-06-25 | 1,529 | 1,538 | 1,528 | 1,528 | 22,100 | 1,528 |
| 2007-06-22 | 1,529 | 1,537 | 1,525 | 1,528 | 12,800 | 1,528 |
| 2007-06-21 | 1,537 | 1,539 | 1,524 | 1,537 | 23,600 | 1,537 |
| 2007-06-20 | 1,540 | 1,551 | 1,521 | 1,539 | 31,500 | 1,539 |
| 2007-06-19 | 1,580 | 1,580 | 1,541 | 1,545 | 42,100 | 1,545 |
| 2007-06-18 | 1,600 | 1,600 | 1,563 | 1,580 | 29,000 | 1,580 |
| 2007-06-15 | 1,550 | 1,600 | 1,538 | 1,600 | 56,300 | 1,600 |
| 2007-06-14 | 1,527 | 1,539 | 1,515 | 1,529 | 8,700 | 1,529 |
| 2007-06-13 | 1,525 | 1,536 | 1,524 | 1,527 | 11,500 | 1,527 |
| 2007-06-12 | 1,535 | 1,547 | 1,527 | 1,536 | 12,300 | 1,536 |
| 2007-06-11 | 1,544 | 1,544 | 1,538 | 1,544 | 6,600 | 1,544 |
| 2007-06-08 | 1,540 | 1,548 | 1,529 | 1,531 | 60,400 | 1,531 |
| 2007-06-07 | 1,556 | 1,569 | 1,547 | 1,559 | 15,400 | 1,559 |
| 2007-06-06 | 1,550 | 1,579 | 1,546 | 1,548 | 28,100 | 1,548 |
| 2007-06-05 | 1,580 | 1,587 | 1,543 | 1,571 | 43,300 | 1,571 |
| 2007-06-04 | 1,543 | 1,580 | 1,543 | 1,573 | 32,000 | 1,573 |
| 2007-06-01 | 1,610 | 1,610 | 1,573 | 1,573 | 27,000 | 1,573 |
| 2007-05-31 | 1,599 | 1,617 | 1,586 | 1,611 | 56,700 | 1,611 |
| 2007-05-30 | 1,537 | 1,592 | 1,525 | 1,572 | 62,000 | 1,572 |
| 2007-05-29 | 1,490 | 1,525 | 1,486 | 1,508 | 54,400 | 1,508 |
| 2007-05-28 | 1,476 | 1,501 | 1,475 | 1,501 | 32,200 | 1,501 |
| 2007-05-25 | 1,522 | 1,522 | 1,459 | 1,475 | 96,800 | 1,475 |
| 2007-05-24 | 1,514 | 1,525 | 1,496 | 1,522 | 53,900 | 1,522 |
| 2007-05-23 | 1,501 | 1,519 | 1,495 | 1,510 | 77,300 | 1,510 |
| 2007-05-22 | 1,490 | 1,501 | 1,480 | 1,498 | 17,200 | 1,498 |
| 2007-05-21 | 1,533 | 1,533 | 1,473 | 1,496 | 33,900 | 1,496 |
| 2007-05-18 | 1,492 | 1,545 | 1,490 | 1,503 | 40,000 | 1,503 |
| 2007-05-17 | 1,538 | 1,541 | 1,492 | 1,498 | 46,900 | 1,498 |
| 2007-05-16 | 1,553 | 1,566 | 1,537 | 1,550 | 19,400 | 1,550 |
| 2007-05-15 | 1,560 | 1,580 | 1,553 | 1,560 | 58,200 | 1,560 |
| 2007-05-14 | 1,582 | 1,592 | 1,571 | 1,576 | 16,100 | 1,576 |
| 2007-05-11 | 1,590 | 1,590 | 1,568 | 1,582 | 36,900 | 1,582 |
| 2007-05-10 | 1,566 | 1,580 | 1,546 | 1,580 | 20,300 | 1,580 |
| 2007-05-09 | 1,527 | 1,584 | 1,527 | 1,576 | 40,600 | 1,576 |
| 2007-05-08 | 1,550 | 1,550 | 1,530 | 1,543 | 40,200 | 1,543 |
| 2007-05-07 | 1,569 | 1,573 | 1,528 | 1,549 | 47,100 | 1,549 |
| 2007-05-02 | 1,523 | 1,567 | 1,523 | 1,558 | 57,800 | 1,558 |
| 2007-05-01 | 1,614 | 1,615 | 1,579 | 1,583 | 53,200 | 1,583 |
| 2007-04-27 | 1,629 | 1,643 | 1,615 | 1,628 | 71,900 | 1,628 |
| 2007-04-26 | 1,612 | 1,620 | 1,595 | 1,600 | 75,700 | 1,600 |
| 2007-04-25 | 1,618 | 1,619 | 1,572 | 1,590 | 74,300 | 1,590 |
| 2007-04-24 | 1,623 | 1,623 | 1,580 | 1,618 | 46,000 | 1,618 |
| 2007-04-23 | 1,630 | 1,635 | 1,575 | 1,605 | 46,900 | 1,605 |
| 2007-04-20 | 1,630 | 1,634 | 1,603 | 1,630 | 67,800 | 1,630 |
| 2007-04-19 | 1,639 | 1,639 | 1,628 | 1,630 | 43,400 | 1,630 |
| 2007-04-18 | 1,629 | 1,637 | 1,621 | 1,626 | 43,300 | 1,626 |
| 2007-04-17 | 1,617 | 1,643 | 1,587 | 1,593 | 46,800 | 1,593 |
| 2007-04-16 | 1,640 | 1,667 | 1,614 | 1,616 | 53,800 | 1,616 |
| 2007-04-13 | 1,634 | 1,636 | 1,608 | 1,619 | 35,900 | 1,619 |
| 2007-04-12 | 1,630 | 1,638 | 1,605 | 1,608 | 14,700 | 1,608 |
| 2007-04-11 | 1,646 | 1,648 | 1,637 | 1,642 | 25,100 | 1,642 |
| 2007-04-10 | 1,649 | 1,650 | 1,623 | 1,623 | 31,600 | 1,623 |
| 2007-04-09 | 1,630 | 1,664 | 1,606 | 1,652 | 40,100 | 1,652 |
| 2007-04-06 | 1,629 | 1,629 | 1,602 | 1,604 | 17,600 | 1,604 |
| 2007-04-05 | 1,600 | 1,629 | 1,594 | 1,597 | 40,700 | 1,597 |
| 2007-04-04 | 1,571 | 1,613 | 1,571 | 1,604 | 26,200 | 1,604 |
| 2007-04-03 | 1,565 | 1,590 | 1,546 | 1,570 | 48,100 | 1,570 |
| 2007-04-02 | 1,588 | 1,588 | 1,526 | 1,549 | 41,300 | 1,549 |
| 2007-03-30 | 1,570 | 1,578 | 1,552 | 1,553 | 12,800 | 1,553 |
| 2007-03-29 | 1,560 | 1,573 | 1,530 | 1,540 | 45,300 | 1,540 |
| 2007-03-28 | 1,589 | 1,615 | 1,569 | 1,583 | 75,500 | 1,583 |
| 2007-03-27 | 1,628 | 1,628 | 1,585 | 1,589 | 9,400 | 1,589 |
| 2007-03-26 | 1,617 | 1,622 | 1,607 | 1,621 | 10,800 | 1,621 |
| 2007-03-23 | 1,595 | 1,622 | 1,585 | 1,617 | 52,000 | 1,617 |
| 2007-03-22 | 1,598 | 1,608 | 1,572 | 1,594 | 22,900 | 1,594 |
| 2007-03-20 | 1,595 | 1,595 | 1,581 | 1,581 | 14,900 | 1,581 |
| 2007-03-19 | 1,577 | 1,590 | 1,575 | 1,579 | 20,800 | 1,579 |
| 2007-03-16 | 1,603 | 1,603 | 1,560 | 1,576 | 35,100 | 1,576 |
| 2007-03-15 | 1,606 | 1,606 | 1,583 | 1,602 | 26,900 | 1,602 |
| 2007-03-14 | 1,621 | 1,628 | 1,572 | 1,577 | 65,700 | 1,577 |
| 2007-03-13 | 1,639 | 1,656 | 1,620 | 1,620 | 38,700 | 1,620 |
| 2007-03-12 | 1,630 | 1,630 | 1,608 | 1,620 | 7,800 | 1,620 |
| 2007-03-09 | 1,609 | 1,635 | 1,600 | 1,606 | 78,100 | 1,606 |
| 2007-03-08 | 1,615 | 1,650 | 1,615 | 1,638 | 43,300 | 1,638 |
| 2007-03-07 | 1,633 | 1,656 | 1,608 | 1,608 | 20,600 | 1,608 |
| 2007-03-06 | 1,595 | 1,676 | 1,590 | 1,649 | 42,000 | 1,649 |
| 2007-03-05 | 1,587 | 1,620 | 1,582 | 1,593 | 57,000 | 1,593 |
| 2007-03-02 | 1,615 | 1,616 | 1,582 | 1,587 | 65,000 | 1,587 |
| 2007-03-01 | 1,626 | 1,631 | 1,600 | 1,622 | 41,500 | 1,622 |
| 2007-02-28 | 1,589 | 1,625 | 1,588 | 1,614 | 34,900 | 1,614 |
| 2007-02-27 | 1,681 | 1,695 | 1,660 | 1,673 | 25,000 | 1,673 |
| 2007-02-26 | 1,729 | 1,741 | 1,670 | 1,670 | 49,400 | 1,670 |
| 2007-02-23 | 1,660 | 1,732 | 1,655 | 1,728 | 87,200 | 1,728 |
| 2007-02-22 | 1,630 | 1,655 | 1,620 | 1,655 | 68,900 | 1,655 |
| 2007-02-21 | 1,598 | 1,617 | 1,598 | 1,617 | 22,600 | 1,617 |
| 2007-02-20 | 1,618 | 1,627 | 1,583 | 1,595 | 59,600 | 1,595 |
| 2007-02-19 | 1,626 | 1,638 | 1,620 | 1,620 | 58,800 | 1,620 |
| 2007-02-16 | 1,625 | 1,630 | 1,605 | 1,615 | 36,900 | 1,615 |
| 2007-02-15 | 1,600 | 1,629 | 1,583 | 1,625 | 35,600 | 1,625 |
| 2007-02-14 | 1,585 | 1,600 | 1,581 | 1,583 | 23,800 | 1,583 |
| 2007-02-13 | 1,600 | 1,606 | 1,583 | 1,585 | 28,800 | 1,585 |
| 2007-02-09 | 1,560 | 1,612 | 1,560 | 1,606 | 52,500 | 1,606 |
| 2007-02-08 | 1,580 | 1,611 | 1,576 | 1,577 | 60,000 | 1,577 |
| 2007-02-07 | 1,609 | 1,627 | 1,578 | 1,579 | 67,600 | 1,579 |
| 2007-02-06 | 1,628 | 1,628 | 1,600 | 1,611 | 27,900 | 1,611 |
| 2007-02-05 | 1,629 | 1,648 | 1,613 | 1,638 | 77,100 | 1,638 |
| 2007-02-02 | 1,620 | 1,620 | 1,583 | 1,601 | 20,800 | 1,601 |
| 2007-02-01 | 1,603 | 1,620 | 1,553 | 1,620 | 49,600 | 1,620 |
| 2007-01-31 | 1,595 | 1,601 | 1,551 | 1,551 | 34,600 | 1,551 |
| 2007-01-30 | 1,638 | 1,638 | 1,584 | 1,592 | 21,300 | 1,592 |
| 2007-01-29 | 1,647 | 1,647 | 1,608 | 1,608 | 24,600 | 1,608 |
| 2007-01-26 | 1,649 | 1,649 | 1,615 | 1,630 | 12,600 | 1,630 |
| 2007-01-25 | 1,646 | 1,650 | 1,612 | 1,615 | 85,400 | 1,615 |
| 2007-01-24 | 1,650 | 1,650 | 1,631 | 1,646 | 35,000 | 1,646 |
| 2007-01-23 | 1,640 | 1,647 | 1,611 | 1,632 | 55,600 | 1,632 |
| 2007-01-22 | 1,632 | 1,653 | 1,631 | 1,644 | 42,300 | 1,644 |
| 2007-01-19 | 1,605 | 1,607 | 1,581 | 1,590 | 47,700 | 1,590 |
| 2007-01-18 | 1,599 | 1,609 | 1,585 | 1,588 | 13,000 | 1,588 |
| 2007-01-17 | 1,597 | 1,618 | 1,585 | 1,600 | 34,700 | 1,600 |
| 2007-01-16 | 1,602 | 1,618 | 1,578 | 1,616 | 27,700 | 1,616 |
| 2007-01-15 | 1,600 | 1,617 | 1,586 | 1,616 | 24,300 | 1,616 |
| 2007-01-12 | 1,564 | 1,605 | 1,561 | 1,598 | 46,300 | 1,598 |
| 2007-01-11 | 1,551 | 1,572 | 1,533 | 1,536 | 37,700 | 1,536 |
| 2007-01-10 | 1,592 | 1,592 | 1,532 | 1,532 | 28,300 | 1,532 |
| 2007-01-09 | 1,555 | 1,600 | 1,543 | 1,589 | 73,000 | 1,589 |
| 2007-01-05 | 1,530 | 1,570 | 1,512 | 1,525 | 63,100 | 1,525 |
| 2007-01-04 | 1,474 | 1,512 | 1,474 | 1,506 | 20,100 | 1,506 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.3株
