9900 (株)サガミホールディングス 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 | 1,163 | 1,163 | 1,159 | 1,159 | 11,000 | 1,159 |
| 2007-12-27 | 1,161 | 1,163 | 1,161 | 1,163 | 13,000 | 1,163 |
| 2007-12-26 | 1,157 | 1,161 | 1,157 | 1,161 | 11,000 | 1,161 |
| 2007-12-25 | 1,161 | 1,163 | 1,157 | 1,158 | 28,000 | 1,158 |
| 2007-12-21 | 1,161 | 1,162 | 1,158 | 1,161 | 20,000 | 1,161 |
| 2007-12-20 | 1,159 | 1,161 | 1,158 | 1,161 | 21,000 | 1,161 |
| 2007-12-19 | 1,156 | 1,160 | 1,156 | 1,158 | 13,000 | 1,158 |
| 2007-12-18 | 1,156 | 1,159 | 1,155 | 1,156 | 13,000 | 1,156 |
| 2007-12-17 | 1,161 | 1,163 | 1,156 | 1,157 | 22,000 | 1,157 |
| 2007-12-14 | 1,160 | 1,162 | 1,159 | 1,161 | 35,000 | 1,161 |
| 2007-12-13 | 1,163 | 1,163 | 1,159 | 1,160 | 16,000 | 1,160 |
| 2007-12-12 | 1,164 | 1,165 | 1,159 | 1,159 | 22,000 | 1,159 |
| 2007-12-11 | 1,166 | 1,168 | 1,162 | 1,165 | 25,000 | 1,165 |
| 2007-12-10 | 1,164 | 1,165 | 1,161 | 1,161 | 18,000 | 1,161 |
| 2007-12-07 | 1,156 | 1,161 | 1,156 | 1,161 | 10,000 | 1,161 |
| 2007-12-06 | 1,163 | 1,165 | 1,158 | 1,162 | 20,000 | 1,162 |
| 2007-12-05 | 1,151 | 1,160 | 1,151 | 1,160 | 19,000 | 1,160 |
| 2007-12-04 | 1,156 | 1,158 | 1,154 | 1,154 | 30,000 | 1,154 |
| 2007-12-03 | 1,151 | 1,159 | 1,150 | 1,156 | 18,000 | 1,156 |
| 2007-11-30 | 1,157 | 1,157 | 1,150 | 1,152 | 22,000 | 1,152 |
| 2007-11-29 | 1,149 | 1,157 | 1,149 | 1,157 | 26,000 | 1,157 |
| 2007-11-28 | 1,151 | 1,155 | 1,150 | 1,155 | 11,000 | 1,155 |
| 2007-11-27 | 1,154 | 1,157 | 1,151 | 1,151 | 14,000 | 1,151 |
| 2007-11-26 | 1,147 | 1,157 | 1,147 | 1,157 | 13,000 | 1,157 |
| 2007-11-22 | 1,133 | 1,147 | 1,133 | 1,147 | 18,000 | 1,147 |
| 2007-11-21 | 1,143 | 1,143 | 1,140 | 1,140 | 7,000 | 1,140 |
| 2007-11-20 | 1,152 | 1,152 | 1,141 | 1,141 | 17,000 | 1,141 |
| 2007-11-19 | 1,154 | 1,154 | 1,150 | 1,150 | 19,000 | 1,150 |
| 2007-11-16 | 1,155 | 1,155 | 1,151 | 1,153 | 14,000 | 1,153 |
| 2007-11-15 | 1,151 | 1,151 | 1,146 | 1,147 | 10,000 | 1,147 |
| 2007-11-14 | 1,143 | 1,147 | 1,134 | 1,144 | 11,000 | 1,144 |
| 2007-11-13 | 1,142 | 1,143 | 1,132 | 1,134 | 22,000 | 1,134 |
| 2007-11-12 | 1,152 | 1,154 | 1,140 | 1,140 | 28,000 | 1,140 |
| 2007-11-09 | 1,152 | 1,156 | 1,150 | 1,152 | 24,000 | 1,152 |
| 2007-11-08 | 1,157 | 1,158 | 1,153 | 1,158 | 22,000 | 1,158 |
| 2007-11-07 | 1,159 | 1,159 | 1,157 | 1,157 | 8,000 | 1,157 |
| 2007-11-06 | 1,157 | 1,159 | 1,153 | 1,156 | 8,000 | 1,156 |
| 2007-11-05 | 1,151 | 1,157 | 1,151 | 1,157 | 11,000 | 1,157 |
| 2007-11-02 | 1,156 | 1,157 | 1,154 | 1,157 | 14,000 | 1,157 |
| 2007-11-01 | 1,157 | 1,157 | 1,151 | 1,151 | 12,000 | 1,151 |
| 2007-10-31 | 1,147 | 1,155 | 1,147 | 1,154 | 12,000 | 1,154 |
| 2007-10-30 | 1,155 | 1,156 | 1,141 | 1,147 | 39,000 | 1,147 |
| 2007-10-29 | 1,149 | 1,156 | 1,146 | 1,154 | 31,000 | 1,154 |
| 2007-10-26 | 1,145 | 1,147 | 1,145 | 1,147 | 9,000 | 1,147 |
| 2007-10-25 | 1,139 | 1,145 | 1,139 | 1,145 | 15,000 | 1,145 |
| 2007-10-24 | 1,135 | 1,146 | 1,135 | 1,145 | 8,000 | 1,145 |
| 2007-10-23 | 1,132 | 1,138 | 1,132 | 1,134 | 9,000 | 1,134 |
| 2007-10-22 | 1,130 | 1,138 | 1,128 | 1,138 | 13,000 | 1,138 |
| 2007-10-19 | 1,138 | 1,143 | 1,137 | 1,139 | 16,000 | 1,139 |
| 2007-10-18 | 1,144 | 1,146 | 1,144 | 1,146 | 11,000 | 1,146 |
| 2007-10-17 | 1,141 | 1,146 | 1,138 | 1,140 | 12,000 | 1,140 |
| 2007-10-16 | 1,145 | 1,148 | 1,143 | 1,143 | 8,000 | 1,143 |
| 2007-10-15 | 1,142 | 1,148 | 1,141 | 1,148 | 12,000 | 1,148 |
| 2007-10-12 | 1,145 | 1,149 | 1,145 | 1,145 | 16,000 | 1,145 |
| 2007-10-11 | 1,146 | 1,149 | 1,146 | 1,148 | 12,000 | 1,148 |
| 2007-10-10 | 1,142 | 1,148 | 1,140 | 1,140 | 16,000 | 1,140 |
| 2007-10-09 | 1,146 | 1,146 | 1,137 | 1,142 | 11,000 | 1,142 |
| 2007-10-05 | 1,150 | 1,150 | 1,145 | 1,145 | 13,000 | 1,145 |
| 2007-10-04 | 1,148 | 1,149 | 1,145 | 1,149 | 12,000 | 1,149 |
| 2007-10-03 | 1,135 | 1,148 | 1,134 | 1,148 | 36,000 | 1,148 |
| 2007-10-02 | 1,127 | 1,127 | 1,116 | 1,127 | 14,000 | 1,127 |
| 2007-10-01 | 1,130 | 1,130 | 1,113 | 1,116 | 19,000 | 1,116 |
| 2007-09-28 | 1,126 | 1,126 | 1,117 | 1,117 | 13,000 | 1,117 |
| 2007-09-27 | 1,120 | 1,124 | 1,114 | 1,123 | 20,000 | 1,123 |
| 2007-09-26 | 1,112 | 1,115 | 1,110 | 1,115 | 9,000 | 1,115 |
| 2007-09-25 | 1,111 | 1,114 | 1,110 | 1,110 | 9,000 | 1,110 |
| 2007-09-21 | 1,115 | 1,123 | 1,115 | 1,116 | 15,000 | 1,116 |
| 2007-09-20 | 1,122 | 1,122 | 1,121 | 1,122 | 7,000 | 1,122 |
| 2007-09-19 | 1,116 | 1,125 | 1,114 | 1,121 | 16,000 | 1,121 |
| 2007-09-18 | 1,111 | 1,115 | 1,110 | 1,115 | 10,000 | 1,115 |
| 2007-09-14 | 1,108 | 1,112 | 1,108 | 1,112 | 30,000 | 1,112 |
| 2007-09-13 | 1,108 | 1,115 | 1,107 | 1,107 | 8,000 | 1,107 |
| 2007-09-12 | 1,107 | 1,115 | 1,107 | 1,115 | 10,000 | 1,115 |
| 2007-09-11 | 1,110 | 1,110 | 1,107 | 1,108 | 10,000 | 1,108 |
| 2007-09-10 | 1,101 | 1,111 | 1,100 | 1,110 | 21,000 | 1,110 |
| 2007-09-07 | 1,121 | 1,128 | 1,118 | 1,118 | 7,000 | 1,118 |
| 2007-09-06 | 1,123 | 1,127 | 1,121 | 1,121 | 10,000 | 1,121 |
| 2007-09-05 | 1,130 | 1,134 | 1,128 | 1,133 | 15,000 | 1,133 |
| 2007-09-04 | 1,137 | 1,137 | 1,132 | 1,135 | 12,000 | 1,135 |
| 2007-09-03 | 1,141 | 1,141 | 1,132 | 1,132 | 10,000 | 1,132 |
| 2007-08-31 | 1,110 | 1,130 | 1,110 | 1,127 | 24,000 | 1,127 |
| 2007-08-30 | 1,095 | 1,104 | 1,095 | 1,104 | 12,000 | 1,104 |
| 2007-08-29 | 1,100 | 1,100 | 1,094 | 1,095 | 12,000 | 1,095 |
| 2007-08-28 | 1,098 | 1,100 | 1,091 | 1,097 | 13,000 | 1,097 |
| 2007-08-27 | 1,090 | 1,099 | 1,085 | 1,097 | 18,000 | 1,097 |
| 2007-08-24 | 1,116 | 1,116 | 1,110 | 1,110 | 8,000 | 1,110 |
| 2007-08-23 | 1,105 | 1,115 | 1,105 | 1,113 | 19,000 | 1,113 |
| 2007-08-22 | 1,100 | 1,104 | 1,097 | 1,104 | 11,000 | 1,104 |
| 2007-08-21 | 1,101 | 1,107 | 1,096 | 1,103 | 23,000 | 1,103 |
| 2007-08-20 | 1,106 | 1,106 | 1,092 | 1,095 | 18,000 | 1,095 |
| 2007-08-17 | 1,113 | 1,116 | 1,110 | 1,112 | 49,000 | 1,112 |
| 2007-08-16 | 1,115 | 1,116 | 1,111 | 1,111 | 38,000 | 1,111 |
| 2007-08-15 | 1,123 | 1,129 | 1,120 | 1,120 | 16,000 | 1,120 |
| 2007-08-14 | 1,122 | 1,127 | 1,121 | 1,125 | 17,000 | 1,125 |
| 2007-08-13 | 1,128 | 1,128 | 1,121 | 1,121 | 23,000 | 1,121 |
| 2007-08-10 | 1,137 | 1,137 | 1,132 | 1,132 | 9,000 | 1,132 |
| 2007-08-09 | 1,124 | 1,139 | 1,122 | 1,137 | 41,000 | 1,137 |
| 2007-08-08 | 1,120 | 1,124 | 1,120 | 1,122 | 14,000 | 1,122 |
| 2007-08-07 | 1,123 | 1,123 | 1,120 | 1,121 | 9,000 | 1,121 |
| 2007-08-06 | 1,121 | 1,123 | 1,120 | 1,121 | 13,000 | 1,121 |
| 2007-08-03 | 1,121 | 1,125 | 1,121 | 1,124 | 13,000 | 1,124 |
| 2007-08-02 | 1,126 | 1,127 | 1,121 | 1,122 | 18,000 | 1,122 |
| 2007-08-01 | 1,127 | 1,133 | 1,126 | 1,126 | 19,000 | 1,126 |
| 2007-07-31 | 1,137 | 1,137 | 1,127 | 1,136 | 28,000 | 1,136 |
| 2007-07-30 | 1,120 | 1,125 | 1,120 | 1,120 | 21,000 | 1,120 |
| 2007-07-27 | 1,121 | 1,123 | 1,119 | 1,120 | 60,000 | 1,120 |
| 2007-07-26 | 1,122 | 1,126 | 1,122 | 1,123 | 20,000 | 1,123 |
| 2007-07-25 | 1,125 | 1,129 | 1,124 | 1,125 | 46,000 | 1,125 |
| 2007-07-24 | 1,127 | 1,127 | 1,124 | 1,125 | 25,000 | 1,125 |
| 2007-07-23 | 1,132 | 1,132 | 1,123 | 1,124 | 50,000 | 1,124 |
| 2007-07-20 | 1,141 | 1,143 | 1,137 | 1,140 | 47,000 | 1,140 |
| 2007-07-19 | 1,140 | 1,143 | 1,140 | 1,141 | 28,000 | 1,141 |
| 2007-07-18 | 1,143 | 1,143 | 1,139 | 1,142 | 71,000 | 1,142 |
| 2007-07-17 | 1,146 | 1,147 | 1,141 | 1,141 | 160,000 | 1,141 |
| 2007-07-13 | 1,162 | 1,164 | 1,159 | 1,164 | 219,000 | 1,164 |
| 2007-07-12 | 1,159 | 1,162 | 1,155 | 1,159 | 95,000 | 1,159 |
| 2007-07-11 | 1,165 | 1,165 | 1,159 | 1,163 | 68,000 | 1,163 |
| 2007-07-10 | 1,165 | 1,167 | 1,164 | 1,165 | 31,000 | 1,165 |
| 2007-07-09 | 1,162 | 1,164 | 1,159 | 1,164 | 32,000 | 1,164 |
| 2007-07-06 | 1,164 | 1,165 | 1,161 | 1,162 | 24,000 | 1,162 |
| 2007-07-05 | 1,161 | 1,163 | 1,160 | 1,163 | 22,000 | 1,163 |
| 2007-07-04 | 1,156 | 1,160 | 1,155 | 1,160 | 27,000 | 1,160 |
| 2007-07-03 | 1,155 | 1,161 | 1,155 | 1,158 | 29,000 | 1,158 |
| 2007-07-02 | 1,161 | 1,161 | 1,157 | 1,159 | 16,000 | 1,159 |
| 2007-06-29 | 1,156 | 1,160 | 1,155 | 1,160 | 21,000 | 1,160 |
| 2007-06-28 | 1,160 | 1,160 | 1,155 | 1,155 | 24,000 | 1,155 |
| 2007-06-27 | 1,160 | 1,163 | 1,157 | 1,157 | 20,000 | 1,157 |
| 2007-06-26 | 1,160 | 1,160 | 1,155 | 1,156 | 12,000 | 1,156 |
| 2007-06-25 | 1,170 | 1,170 | 1,160 | 1,161 | 31,000 | 1,161 |
| 2007-06-22 | 1,169 | 1,170 | 1,167 | 1,170 | 27,000 | 1,170 |
| 2007-06-21 | 1,164 | 1,169 | 1,163 | 1,166 | 15,000 | 1,166 |
| 2007-06-20 | 1,163 | 1,167 | 1,162 | 1,167 | 26,000 | 1,167 |
| 2007-06-19 | 1,163 | 1,165 | 1,162 | 1,162 | 13,000 | 1,162 |
| 2007-06-18 | 1,151 | 1,160 | 1,151 | 1,160 | 16,000 | 1,160 |
| 2007-06-15 | 1,150 | 1,154 | 1,149 | 1,154 | 19,000 | 1,154 |
| 2007-06-14 | 1,146 | 1,150 | 1,146 | 1,150 | 13,000 | 1,150 |
| 2007-06-13 | 1,145 | 1,149 | 1,145 | 1,149 | 27,000 | 1,149 |
| 2007-06-12 | 1,145 | 1,147 | 1,145 | 1,147 | 7,000 | 1,147 |
| 2007-06-11 | 1,144 | 1,148 | 1,144 | 1,145 | 23,000 | 1,145 |
| 2007-06-08 | 1,147 | 1,147 | 1,142 | 1,143 | 36,000 | 1,143 |
| 2007-06-07 | 1,145 | 1,145 | 1,144 | 1,144 | 14,000 | 1,144 |
| 2007-06-06 | 1,145 | 1,148 | 1,145 | 1,148 | 13,000 | 1,148 |
| 2007-06-05 | 1,145 | 1,148 | 1,144 | 1,148 | 20,000 | 1,148 |
| 2007-06-04 | 1,148 | 1,149 | 1,146 | 1,146 | 12,000 | 1,146 |
| 2007-06-01 | 1,143 | 1,147 | 1,143 | 1,147 | 19,000 | 1,147 |
| 2007-05-31 | 1,139 | 1,140 | 1,139 | 1,139 | 13,000 | 1,139 |
| 2007-05-30 | 1,137 | 1,137 | 1,135 | 1,135 | 7,000 | 1,135 |
| 2007-05-29 | 1,134 | 1,137 | 1,134 | 1,136 | 16,000 | 1,136 |
| 2007-05-28 | 1,129 | 1,130 | 1,129 | 1,130 | 10,000 | 1,130 |
| 2007-05-25 | 1,139 | 1,139 | 1,126 | 1,127 | 38,000 | 1,127 |
| 2007-05-24 | 1,140 | 1,144 | 1,138 | 1,141 | 17,000 | 1,141 |
| 2007-05-23 | 1,144 | 1,145 | 1,141 | 1,141 | 12,000 | 1,141 |
| 2007-05-22 | 1,146 | 1,146 | 1,140 | 1,146 | 24,000 | 1,146 |
| 2007-05-21 | 1,141 | 1,143 | 1,140 | 1,143 | 12,000 | 1,143 |
| 2007-05-18 | 1,143 | 1,144 | 1,138 | 1,141 | 22,000 | 1,141 |
| 2007-05-17 | 1,140 | 1,142 | 1,140 | 1,142 | 9,000 | 1,142 |
| 2007-05-16 | 1,145 | 1,145 | 1,139 | 1,139 | 13,000 | 1,139 |
| 2007-05-15 | 1,145 | 1,145 | 1,140 | 1,140 | 14,000 | 1,140 |
| 2007-05-14 | 1,143 | 1,148 | 1,142 | 1,148 | 19,000 | 1,148 |
| 2007-05-11 | 1,147 | 1,147 | 1,138 | 1,146 | 25,000 | 1,146 |
| 2007-05-10 | 1,151 | 1,152 | 1,148 | 1,149 | 9,000 | 1,149 |
| 2007-05-09 | 1,147 | 1,151 | 1,147 | 1,149 | 13,000 | 1,149 |
| 2007-05-08 | 1,150 | 1,150 | 1,147 | 1,148 | 15,000 | 1,148 |
| 2007-05-07 | 1,143 | 1,149 | 1,143 | 1,149 | 12,000 | 1,149 |
| 2007-05-02 | 1,148 | 1,149 | 1,142 | 1,142 | 18,000 | 1,142 |
| 2007-05-01 | 1,140 | 1,143 | 1,135 | 1,142 | 11,000 | 1,142 |
| 2007-04-27 | 1,140 | 1,143 | 1,140 | 1,141 | 17,000 | 1,141 |
| 2007-04-26 | 1,139 | 1,142 | 1,133 | 1,142 | 13,000 | 1,142 |
| 2007-04-25 | 1,142 | 1,143 | 1,133 | 1,140 | 14,000 | 1,140 |
| 2007-04-24 | 1,138 | 1,144 | 1,135 | 1,144 | 16,000 | 1,144 |
| 2007-04-23 | 1,128 | 1,135 | 1,128 | 1,135 | 21,000 | 1,135 |
| 2007-04-20 | 1,125 | 1,127 | 1,122 | 1,126 | 15,000 | 1,126 |
| 2007-04-19 | 1,123 | 1,127 | 1,123 | 1,123 | 10,000 | 1,123 |
| 2007-04-18 | 1,121 | 1,127 | 1,116 | 1,125 | 19,000 | 1,125 |
| 2007-04-17 | 1,126 | 1,126 | 1,120 | 1,120 | 10,000 | 1,120 |
| 2007-04-16 | 1,127 | 1,127 | 1,122 | 1,122 | 13,000 | 1,122 |
| 2007-04-13 | 1,120 | 1,121 | 1,120 | 1,120 | 14,000 | 1,120 |
| 2007-04-12 | 1,127 | 1,127 | 1,119 | 1,121 | 19,000 | 1,121 |
| 2007-04-11 | 1,112 | 1,124 | 1,112 | 1,120 | 14,000 | 1,120 |
| 2007-04-10 | 1,114 | 1,117 | 1,110 | 1,110 | 18,000 | 1,110 |
| 2007-04-09 | 1,110 | 1,113 | 1,103 | 1,113 | 9,000 | 1,113 |
| 2007-04-06 | 1,111 | 1,111 | 1,108 | 1,109 | 14,000 | 1,109 |
| 2007-04-05 | 1,111 | 1,113 | 1,109 | 1,113 | 7,000 | 1,113 |
| 2007-04-04 | 1,109 | 1,115 | 1,109 | 1,110 | 13,000 | 1,110 |
| 2007-04-03 | 1,109 | 1,114 | 1,108 | 1,108 | 9,000 | 1,108 |
| 2007-04-02 | 1,109 | 1,109 | 1,106 | 1,109 | 18,000 | 1,109 |
| 2007-03-30 | 1,108 | 1,110 | 1,105 | 1,108 | 19,000 | 1,108 |
| 2007-03-29 | 1,111 | 1,113 | 1,107 | 1,107 | 10,000 | 1,107 |
| 2007-03-28 | 1,111 | 1,113 | 1,108 | 1,109 | 21,000 | 1,109 |
| 2007-03-27 | 1,107 | 1,107 | 1,104 | 1,107 | 11,000 | 1,107 |
| 2007-03-26 | 1,094 | 1,104 | 1,094 | 1,103 | 22,000 | 1,103 |
| 2007-03-23 | 1,085 | 1,091 | 1,085 | 1,091 | 14,000 | 1,091 |
| 2007-03-22 | 1,082 | 1,090 | 1,079 | 1,087 | 55,000 | 1,087 |
| 2007-03-20 | 1,078 | 1,084 | 1,077 | 1,079 | 21,000 | 1,079 |
| 2007-03-19 | 1,076 | 1,080 | 1,072 | 1,072 | 26,000 | 1,072 |
| 2007-03-16 | 1,078 | 1,083 | 1,074 | 1,075 | 34,000 | 1,075 |
| 2007-03-15 | 1,082 | 1,107 | 1,077 | 1,077 | 23,000 | 1,077 |
| 2007-03-14 | 1,102 | 1,103 | 1,076 | 1,076 | 60,000 | 1,076 |
| 2007-03-13 | 1,107 | 1,107 | 1,103 | 1,103 | 5,000 | 1,103 |
| 2007-03-12 | 1,106 | 1,106 | 1,100 | 1,106 | 38,000 | 1,106 |
| 2007-03-09 | 1,090 | 1,110 | 1,084 | 1,100 | 45,000 | 1,100 |
| 2007-03-08 | 1,086 | 1,096 | 1,086 | 1,096 | 36,000 | 1,096 |
| 2007-03-07 | 1,101 | 1,114 | 1,082 | 1,084 | 66,000 | 1,084 |
| 2007-03-06 | 1,097 | 1,104 | 1,087 | 1,100 | 39,000 | 1,100 |
| 2007-03-05 | 1,121 | 1,121 | 1,104 | 1,105 | 48,000 | 1,105 |
| 2007-03-02 | 1,126 | 1,129 | 1,119 | 1,121 | 35,000 | 1,121 |
| 2007-03-01 | 1,132 | 1,132 | 1,122 | 1,126 | 31,000 | 1,126 |
| 2007-02-28 | 1,126 | 1,132 | 1,118 | 1,132 | 40,000 | 1,132 |
| 2007-02-27 | 1,142 | 1,143 | 1,138 | 1,138 | 14,000 | 1,138 |
| 2007-02-26 | 1,133 | 1,144 | 1,132 | 1,144 | 24,000 | 1,144 |
| 2007-02-23 | 1,143 | 1,147 | 1,141 | 1,147 | 30,000 | 1,147 |
| 2007-02-22 | 1,145 | 1,145 | 1,139 | 1,141 | 10,000 | 1,141 |
| 2007-02-21 | 1,137 | 1,146 | 1,137 | 1,141 | 16,000 | 1,141 |
| 2007-02-20 | 1,144 | 1,146 | 1,140 | 1,144 | 22,000 | 1,144 |
| 2007-02-19 | 1,133 | 1,140 | 1,133 | 1,140 | 11,000 | 1,140 |
| 2007-02-16 | 1,140 | 1,143 | 1,138 | 1,140 | 21,000 | 1,140 |
| 2007-02-15 | 1,137 | 1,140 | 1,137 | 1,138 | 26,000 | 1,138 |
| 2007-02-14 | 1,135 | 1,139 | 1,133 | 1,137 | 22,000 | 1,137 |
| 2007-02-13 | 1,127 | 1,132 | 1,127 | 1,132 | 14,000 | 1,132 |
| 2007-02-09 | 1,128 | 1,142 | 1,127 | 1,129 | 51,000 | 1,129 |
| 2007-02-08 | 1,129 | 1,129 | 1,125 | 1,127 | 20,000 | 1,127 |
| 2007-02-07 | 1,125 | 1,129 | 1,125 | 1,125 | 20,000 | 1,125 |
| 2007-02-06 | 1,125 | 1,125 | 1,123 | 1,123 | 7,000 | 1,123 |
| 2007-02-05 | 1,131 | 1,131 | 1,120 | 1,125 | 25,000 | 1,125 |
| 2007-02-02 | 1,131 | 1,133 | 1,125 | 1,125 | 20,000 | 1,125 |
| 2007-02-01 | 1,122 | 1,130 | 1,122 | 1,129 | 19,000 | 1,129 |
| 2007-01-31 | 1,128 | 1,128 | 1,120 | 1,120 | 26,000 | 1,120 |
| 2007-01-30 | 1,119 | 1,132 | 1,119 | 1,124 | 36,000 | 1,124 |
| 2007-01-29 | 1,123 | 1,124 | 1,114 | 1,119 | 36,000 | 1,119 |
| 2007-01-26 | 1,126 | 1,129 | 1,124 | 1,125 | 35,000 | 1,125 |
| 2007-01-25 | 1,128 | 1,131 | 1,126 | 1,126 | 45,000 | 1,126 |
| 2007-01-24 | 1,129 | 1,131 | 1,128 | 1,130 | 25,000 | 1,130 |
| 2007-01-23 | 1,122 | 1,134 | 1,122 | 1,134 | 32,000 | 1,134 |
| 2007-01-22 | 1,136 | 1,136 | 1,124 | 1,127 | 49,000 | 1,127 |
| 2007-01-19 | 1,142 | 1,146 | 1,136 | 1,138 | 51,000 | 1,138 |
| 2007-01-18 | 1,137 | 1,146 | 1,136 | 1,141 | 78,000 | 1,141 |
| 2007-01-17 | 1,122 | 1,139 | 1,122 | 1,139 | 117,000 | 1,139 |
| 2007-01-16 | 1,119 | 1,134 | 1,119 | 1,122 | 214,000 | 1,122 |
| 2007-01-15 | 1,155 | 1,160 | 1,145 | 1,147 | 355,000 | 1,147 |
| 2007-01-12 | 1,160 | 1,165 | 1,159 | 1,161 | 118,000 | 1,161 |
| 2007-01-11 | 1,161 | 1,163 | 1,160 | 1,160 | 47,000 | 1,160 |
| 2007-01-10 | 1,163 | 1,165 | 1,160 | 1,161 | 45,000 | 1,161 |
| 2007-01-09 | 1,158 | 1,167 | 1,155 | 1,163 | 46,000 | 1,163 |
| 2007-01-05 | 1,163 | 1,166 | 1,155 | 1,161 | 55,000 | 1,161 |
| 2007-01-04 | 1,154 | 1,160 | 1,153 | 1,160 | 46,000 | 1,160 |
分割・併合履歴 ： [1997-01-14]1株→1.05株 [1996-01-16]1株→1.1株 [1995-01-17]1株→1.1株 [1994-01-17]1株→1.05株 [1993-01-14]1株→1.1株 [1992-01-14]1株→1.4株
