6366 千代田化工建設(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 | 1,294 | 1,298 | 1,262 | 1,273 | 728,000 | 1,273 |
| 2007-12-27 | 1,323 | 1,343 | 1,319 | 1,334 | 1,799,000 | 1,334 |
| 2007-12-26 | 1,308 | 1,326 | 1,288 | 1,325 | 832,000 | 1,325 |
| 2007-12-25 | 1,272 | 1,303 | 1,272 | 1,300 | 1,221,000 | 1,300 |
| 2007-12-21 | 1,264 | 1,279 | 1,237 | 1,271 | 3,225,000 | 1,271 |
| 2007-12-20 | 1,272 | 1,290 | 1,261 | 1,268 | 2,133,000 | 1,268 |
| 2007-12-19 | 1,257 | 1,306 | 1,250 | 1,252 | 3,063,000 | 1,252 |
| 2007-12-18 | 1,262 | 1,270 | 1,219 | 1,237 | 5,389,000 | 1,237 |
| 2007-12-17 | 1,298 | 1,325 | 1,292 | 1,302 | 3,550,000 | 1,302 |
| 2007-12-14 | 1,373 | 1,381 | 1,327 | 1,338 | 6,990,000 | 1,338 |
| 2007-12-13 | 1,429 | 1,431 | 1,366 | 1,381 | 3,878,000 | 1,381 |
| 2007-12-12 | 1,420 | 1,452 | 1,420 | 1,449 | 1,966,000 | 1,449 |
| 2007-12-11 | 1,471 | 1,472 | 1,439 | 1,460 | 2,053,000 | 1,460 |
| 2007-12-10 | 1,447 | 1,451 | 1,430 | 1,447 | 1,950,000 | 1,447 |
| 2007-12-07 | 1,430 | 1,456 | 1,425 | 1,445 | 2,707,000 | 1,445 |
| 2007-12-06 | 1,418 | 1,438 | 1,381 | 1,410 | 1,806,000 | 1,410 |
| 2007-12-05 | 1,411 | 1,411 | 1,346 | 1,386 | 2,755,000 | 1,386 |
| 2007-12-04 | 1,487 | 1,488 | 1,410 | 1,413 | 2,097,000 | 1,413 |
| 2007-12-03 | 1,469 | 1,488 | 1,445 | 1,474 | 2,720,000 | 1,474 |
| 2007-11-30 | 1,448 | 1,513 | 1,438 | 1,438 | 4,173,000 | 1,438 |
| 2007-11-29 | 1,451 | 1,458 | 1,417 | 1,450 | 2,366,000 | 1,450 |
| 2007-11-28 | 1,417 | 1,438 | 1,380 | 1,391 | 2,405,000 | 1,391 |
| 2007-11-27 | 1,375 | 1,422 | 1,348 | 1,397 | 3,502,000 | 1,397 |
| 2007-11-26 | 1,330 | 1,420 | 1,313 | 1,395 | 2,962,000 | 1,395 |
| 2007-11-22 | 1,313 | 1,373 | 1,288 | 1,349 | 3,270,000 | 1,349 |
| 2007-11-21 | 1,388 | 1,388 | 1,323 | 1,331 | 4,855,000 | 1,331 |
| 2007-11-20 | 1,359 | 1,413 | 1,323 | 1,408 | 5,830,000 | 1,408 |
| 2007-11-19 | 1,498 | 1,498 | 1,410 | 1,416 | 3,478,000 | 1,416 |
| 2007-11-16 | 1,539 | 1,543 | 1,482 | 1,498 | 3,281,000 | 1,498 |
| 2007-11-15 | 1,514 | 1,619 | 1,507 | 1,566 | 4,628,000 | 1,566 |
| 2007-11-14 | 1,519 | 1,519 | 1,466 | 1,494 | 4,756,000 | 1,494 |
| 2007-11-13 | 1,503 | 1,542 | 1,483 | 1,499 | 6,068,000 | 1,499 |
| 2007-11-12 | 1,494 | 1,534 | 1,471 | 1,530 | 7,479,000 | 1,530 |
| 2007-11-09 | 1,707 | 1,798 | 1,626 | 1,644 | 7,703,000 | 1,644 |
| 2007-11-08 | 1,717 | 1,764 | 1,687 | 1,707 | 7,823,000 | 1,707 |
| 2007-11-07 | 2,005 | 2,035 | 1,986 | 1,987 | 2,114,000 | 1,987 |
| 2007-11-06 | 2,010 | 2,065 | 1,998 | 1,998 | 2,075,000 | 1,998 |
| 2007-11-05 | 2,030 | 2,035 | 2,000 | 2,005 | 969,000 | 2,005 |
| 2007-11-02 | 2,005 | 2,055 | 1,990 | 2,045 | 2,246,000 | 2,045 |
| 2007-11-01 | 2,125 | 2,135 | 2,075 | 2,085 | 1,288,000 | 2,085 |
| 2007-10-31 | 2,130 | 2,140 | 2,080 | 2,120 | 1,282,000 | 2,120 |
| 2007-10-30 | 2,110 | 2,140 | 2,095 | 2,125 | 922,000 | 2,125 |
| 2007-10-29 | 2,095 | 2,155 | 2,080 | 2,125 | 1,396,000 | 2,125 |
| 2007-10-26 | 2,030 | 2,055 | 2,005 | 2,055 | 1,590,000 | 2,055 |
| 2007-10-25 | 2,115 | 2,130 | 2,000 | 2,025 | 2,326,000 | 2,025 |
| 2007-10-24 | 2,170 | 2,180 | 2,105 | 2,105 | 1,904,000 | 2,105 |
| 2007-10-23 | 2,070 | 2,100 | 2,070 | 2,090 | 1,477,000 | 2,090 |
| 2007-10-22 | 1,960 | 2,050 | 1,958 | 2,045 | 2,635,000 | 2,045 |
| 2007-10-19 | 2,140 | 2,150 | 2,085 | 2,120 | 1,297,000 | 2,120 |
| 2007-10-18 | 2,125 | 2,180 | 2,125 | 2,180 | 1,376,000 | 2,180 |
| 2007-10-17 | 2,200 | 2,215 | 2,090 | 2,120 | 2,637,000 | 2,120 |
| 2007-10-16 | 2,160 | 2,220 | 2,160 | 2,175 | 3,528,000 | 2,175 |
| 2007-10-15 | 2,145 | 2,190 | 2,145 | 2,155 | 2,725,000 | 2,155 |
| 2007-10-12 | 2,120 | 2,140 | 2,085 | 2,105 | 2,422,000 | 2,105 |
| 2007-10-11 | 2,120 | 2,150 | 2,090 | 2,110 | 1,880,000 | 2,110 |
| 2007-10-10 | 2,100 | 2,160 | 2,075 | 2,085 | 3,103,000 | 2,085 |
| 2007-10-09 | 2,060 | 2,110 | 2,050 | 2,085 | 2,543,000 | 2,085 |
| 2007-10-05 | 1,987 | 2,040 | 1,987 | 2,020 | 1,255,000 | 2,020 |
| 2007-10-04 | 1,990 | 2,005 | 1,961 | 1,988 | 2,539,000 | 1,988 |
| 2007-10-03 | 2,020 | 2,035 | 1,999 | 2,020 | 1,163,000 | 2,020 |
| 2007-10-02 | 2,000 | 2,015 | 1,991 | 2,010 | 2,112,000 | 2,010 |
| 2007-10-01 | 2,040 | 2,045 | 1,968 | 1,993 | 4,456,000 | 1,993 |
| 2007-09-28 | 2,100 | 2,130 | 2,060 | 2,070 | 1,968,000 | 2,070 |
| 2007-09-27 | 2,040 | 2,110 | 2,040 | 2,095 | 1,769,000 | 2,095 |
| 2007-09-26 | 2,000 | 2,015 | 1,984 | 1,996 | 2,003,000 | 1,996 |
| 2007-09-25 | 1,946 | 1,974 | 1,916 | 1,970 | 2,951,000 | 1,970 |
| 2007-09-21 | 1,970 | 1,996 | 1,940 | 1,977 | 2,651,000 | 1,977 |
| 2007-09-20 | 2,020 | 2,035 | 1,966 | 1,973 | 2,680,000 | 1,973 |
| 2007-09-19 | 1,937 | 1,991 | 1,935 | 1,981 | 3,130,000 | 1,981 |
| 2007-09-18 | 1,917 | 1,925 | 1,871 | 1,881 | 2,173,000 | 1,881 |
| 2007-09-14 | 1,892 | 1,947 | 1,890 | 1,926 | 5,303,000 | 1,926 |
| 2007-09-13 | 1,849 | 1,880 | 1,829 | 1,866 | 2,156,000 | 1,866 |
| 2007-09-12 | 1,843 | 1,858 | 1,805 | 1,819 | 2,024,000 | 1,819 |
| 2007-09-11 | 1,859 | 1,868 | 1,803 | 1,834 | 2,685,000 | 1,834 |
| 2007-09-10 | 1,860 | 1,875 | 1,823 | 1,855 | 2,152,000 | 1,855 |
| 2007-09-07 | 1,973 | 1,975 | 1,925 | 1,946 | 2,394,000 | 1,946 |
| 2007-09-06 | 1,960 | 1,997 | 1,930 | 1,994 | 2,168,000 | 1,994 |
| 2007-09-05 | 2,050 | 2,050 | 1,986 | 1,989 | 1,215,000 | 1,989 |
| 2007-09-04 | 2,035 | 2,050 | 2,010 | 2,020 | 907,000 | 2,020 |
| 2007-09-03 | 2,005 | 2,070 | 1,991 | 2,045 | 3,184,000 | 2,045 |
| 2007-08-31 | 1,960 | 2,005 | 1,935 | 1,993 | 1,729,000 | 1,993 |
| 2007-08-30 | 1,961 | 1,968 | 1,923 | 1,935 | 1,543,000 | 1,935 |
| 2007-08-29 | 1,945 | 1,950 | 1,910 | 1,938 | 2,142,000 | 1,938 |
| 2007-08-28 | 1,968 | 2,015 | 1,956 | 2,005 | 1,822,000 | 2,005 |
| 2007-08-27 | 2,000 | 2,000 | 1,956 | 1,961 | 1,144,000 | 1,961 |
| 2007-08-24 | 1,988 | 1,998 | 1,960 | 1,976 | 4,498,000 | 1,976 |
| 2007-08-23 | 2,025 | 2,035 | 1,981 | 2,020 | 2,366,000 | 2,020 |
| 2007-08-22 | 2,050 | 2,065 | 1,956 | 1,973 | 5,071,000 | 1,973 |
| 2007-08-21 | 1,980 | 2,135 | 1,970 | 2,105 | 2,679,000 | 2,105 |
| 2007-08-20 | 2,030 | 2,045 | 1,966 | 1,980 | 2,355,000 | 1,980 |
| 2007-08-17 | 2,040 | 2,045 | 1,896 | 1,911 | 4,185,000 | 1,911 |
| 2007-08-16 | 1,975 | 2,035 | 1,945 | 2,020 | 3,371,000 | 2,020 |
| 2007-08-15 | 2,005 | 2,015 | 1,994 | 2,000 | 2,507,000 | 2,000 |
| 2007-08-14 | 2,035 | 2,065 | 2,015 | 2,045 | 2,105,000 | 2,045 |
| 2007-08-13 | 2,020 | 2,070 | 2,005 | 2,030 | 4,517,000 | 2,030 |
| 2007-08-10 | 2,100 | 2,220 | 2,080 | 2,135 | 5,329,000 | 2,135 |
| 2007-08-09 | 2,095 | 2,235 | 2,055 | 2,185 | 5,231,000 | 2,185 |
| 2007-08-08 | 2,120 | 2,135 | 2,015 | 2,075 | 6,092,000 | 2,075 |
| 2007-08-07 | 2,270 | 2,300 | 2,190 | 2,205 | 2,713,000 | 2,205 |
| 2007-08-06 | 2,150 | 2,240 | 2,120 | 2,230 | 2,176,000 | 2,230 |
| 2007-08-03 | 2,240 | 2,280 | 2,205 | 2,225 | 2,496,000 | 2,225 |
| 2007-08-02 | 2,280 | 2,280 | 2,180 | 2,235 | 3,059,000 | 2,235 |
| 2007-08-01 | 2,330 | 2,345 | 2,270 | 2,275 | 1,810,000 | 2,275 |
| 2007-07-31 | 2,390 | 2,395 | 2,360 | 2,365 | 1,245,000 | 2,365 |
| 2007-07-30 | 2,300 | 2,355 | 2,285 | 2,350 | 1,534,000 | 2,350 |
| 2007-07-27 | 2,350 | 2,385 | 2,325 | 2,345 | 1,461,000 | 2,345 |
| 2007-07-26 | 2,455 | 2,455 | 2,405 | 2,405 | 1,146,000 | 2,405 |
| 2007-07-25 | 2,460 | 2,475 | 2,440 | 2,470 | 1,170,000 | 2,470 |
| 2007-07-24 | 2,480 | 2,515 | 2,455 | 2,500 | 4,000,000 | 2,500 |
| 2007-07-23 | 2,390 | 2,460 | 2,390 | 2,450 | 1,561,000 | 2,450 |
| 2007-07-20 | 2,410 | 2,445 | 2,410 | 2,415 | 2,084,000 | 2,415 |
| 2007-07-19 | 2,390 | 2,405 | 2,380 | 2,405 | 1,014,000 | 2,405 |
| 2007-07-18 | 2,400 | 2,400 | 2,360 | 2,370 | 757,000 | 2,370 |
| 2007-07-17 | 2,400 | 2,420 | 2,395 | 2,395 | 878,000 | 2,395 |
| 2007-07-13 | 2,355 | 2,420 | 2,350 | 2,395 | 2,376,000 | 2,395 |
| 2007-07-12 | 2,380 | 2,425 | 2,330 | 2,350 | 1,491,000 | 2,350 |
| 2007-07-11 | 2,390 | 2,410 | 2,375 | 2,385 | 1,291,000 | 2,385 |
| 2007-07-10 | 2,420 | 2,425 | 2,400 | 2,420 | 1,844,000 | 2,420 |
| 2007-07-09 | 2,395 | 2,425 | 2,380 | 2,410 | 1,380,000 | 2,410 |
| 2007-07-06 | 2,360 | 2,380 | 2,355 | 2,380 | 1,354,000 | 2,380 |
| 2007-07-05 | 2,370 | 2,385 | 2,350 | 2,350 | 981,000 | 2,350 |
| 2007-07-04 | 2,355 | 2,375 | 2,355 | 2,365 | 859,000 | 2,365 |
| 2007-07-03 | 2,360 | 2,365 | 2,340 | 2,350 | 1,202,000 | 2,350 |
| 2007-07-02 | 2,355 | 2,355 | 2,310 | 2,330 | 1,237,000 | 2,330 |
| 2007-06-29 | 2,335 | 2,365 | 2,320 | 2,350 | 2,054,000 | 2,350 |
| 2007-06-28 | 2,325 | 2,335 | 2,260 | 2,285 | 2,120,000 | 2,285 |
| 2007-06-27 | 2,335 | 2,335 | 2,300 | 2,300 | 1,567,000 | 2,300 |
| 2007-06-26 | 2,365 | 2,375 | 2,330 | 2,335 | 1,937,000 | 2,335 |
| 2007-06-25 | 2,375 | 2,395 | 2,360 | 2,360 | 2,183,000 | 2,360 |
| 2007-06-22 | 2,520 | 2,520 | 2,410 | 2,415 | 2,917,000 | 2,415 |
| 2007-06-21 | 2,500 | 2,525 | 2,490 | 2,515 | 1,375,000 | 2,515 |
| 2007-06-20 | 2,445 | 2,510 | 2,440 | 2,495 | 2,551,000 | 2,495 |
| 2007-06-19 | 2,475 | 2,480 | 2,440 | 2,455 | 1,917,000 | 2,455 |
| 2007-06-18 | 2,490 | 2,495 | 2,470 | 2,475 | 1,474,000 | 2,475 |
| 2007-06-15 | 2,480 | 2,490 | 2,460 | 2,480 | 2,057,000 | 2,480 |
| 2007-06-14 | 2,400 | 2,445 | 2,400 | 2,430 | 1,733,000 | 2,430 |
| 2007-06-13 | 2,360 | 2,400 | 2,330 | 2,395 | 2,883,000 | 2,395 |
| 2007-06-12 | 2,470 | 2,475 | 2,365 | 2,410 | 2,205,000 | 2,410 |
| 2007-06-11 | 2,500 | 2,500 | 2,435 | 2,455 | 1,785,000 | 2,455 |
| 2007-06-08 | 2,545 | 2,545 | 2,445 | 2,495 | 5,244,000 | 2,495 |
| 2007-06-07 | 2,525 | 2,565 | 2,520 | 2,555 | 2,848,000 | 2,555 |
| 2007-06-06 | 2,485 | 2,525 | 2,455 | 2,525 | 2,563,000 | 2,525 |
| 2007-06-05 | 2,515 | 2,525 | 2,460 | 2,485 | 2,573,000 | 2,485 |
| 2007-06-04 | 2,440 | 2,515 | 2,435 | 2,490 | 2,042,000 | 2,490 |
| 2007-06-01 | 2,450 | 2,450 | 2,410 | 2,435 | 2,683,000 | 2,435 |
| 2007-05-31 | 2,450 | 2,485 | 2,445 | 2,450 | 2,408,000 | 2,450 |
| 2007-05-30 | 2,460 | 2,475 | 2,435 | 2,445 | 2,249,000 | 2,445 |
| 2007-05-29 | 2,450 | 2,470 | 2,410 | 2,460 | 2,878,000 | 2,460 |
| 2007-05-28 | 2,380 | 2,450 | 2,380 | 2,435 | 2,626,000 | 2,435 |
| 2007-05-25 | 2,355 | 2,380 | 2,330 | 2,380 | 3,019,000 | 2,380 |
| 2007-05-24 | 2,340 | 2,375 | 2,330 | 2,375 | 2,508,000 | 2,375 |
| 2007-05-23 | 2,365 | 2,375 | 2,315 | 2,335 | 2,902,000 | 2,335 |
| 2007-05-22 | 2,365 | 2,395 | 2,325 | 2,380 | 3,005,000 | 2,380 |
| 2007-05-21 | 2,315 | 2,405 | 2,315 | 2,385 | 2,979,000 | 2,385 |
| 2007-05-18 | 2,410 | 2,415 | 2,300 | 2,320 | 3,669,000 | 2,320 |
| 2007-05-17 | 2,420 | 2,425 | 2,385 | 2,410 | 2,953,000 | 2,410 |
| 2007-05-16 | 2,415 | 2,465 | 2,365 | 2,460 | 7,649,000 | 2,460 |
| 2007-05-15 | 2,440 | 2,510 | 2,360 | 2,405 | 10,797,000 | 2,405 |
| 2007-05-14 | 2,850 | 2,930 | 2,570 | 2,640 | 5,866,000 | 2,640 |
| 2007-05-11 | 2,805 | 2,855 | 2,770 | 2,825 | 3,026,000 | 2,825 |
| 2007-05-10 | 2,850 | 2,860 | 2,825 | 2,825 | 1,189,000 | 2,825 |
| 2007-05-09 | 2,820 | 2,845 | 2,810 | 2,835 | 2,426,000 | 2,835 |
| 2007-05-08 | 2,800 | 2,840 | 2,780 | 2,835 | 2,241,000 | 2,835 |
| 2007-05-07 | 2,770 | 2,830 | 2,770 | 2,820 | 2,023,000 | 2,820 |
| 2007-05-02 | 2,740 | 2,760 | 2,700 | 2,755 | 1,094,000 | 2,755 |
| 2007-05-01 | 2,750 | 2,755 | 2,680 | 2,700 | 1,483,000 | 2,700 |
| 2007-04-27 | 2,750 | 2,790 | 2,740 | 2,765 | 1,861,000 | 2,765 |
| 2007-04-26 | 2,695 | 2,755 | 2,680 | 2,740 | 1,449,000 | 2,740 |
| 2007-04-25 | 2,690 | 2,690 | 2,630 | 2,640 | 1,138,000 | 2,640 |
| 2007-04-24 | 2,710 | 2,725 | 2,675 | 2,690 | 1,025,000 | 2,690 |
| 2007-04-23 | 2,710 | 2,745 | 2,690 | 2,705 | 1,207,000 | 2,705 |
| 2007-04-20 | 2,690 | 2,700 | 2,660 | 2,670 | 1,079,000 | 2,670 |
| 2007-04-19 | 2,715 | 2,725 | 2,640 | 2,675 | 2,042,000 | 2,675 |
| 2007-04-18 | 2,725 | 2,770 | 2,705 | 2,745 | 1,547,000 | 2,745 |
| 2007-04-17 | 2,795 | 2,805 | 2,665 | 2,700 | 3,246,000 | 2,700 |
| 2007-04-16 | 2,745 | 2,800 | 2,740 | 2,790 | 2,462,000 | 2,790 |
| 2007-04-13 | 2,740 | 2,765 | 2,715 | 2,715 | 2,395,000 | 2,715 |
| 2007-04-12 | 2,670 | 2,735 | 2,670 | 2,715 | 2,154,000 | 2,715 |
| 2007-04-11 | 2,675 | 2,725 | 2,660 | 2,710 | 2,133,000 | 2,710 |
| 2007-04-10 | 2,650 | 2,665 | 2,635 | 2,655 | 1,350,000 | 2,655 |
| 2007-04-09 | 2,625 | 2,685 | 2,625 | 2,680 | 2,452,000 | 2,680 |
| 2007-04-06 | 2,590 | 2,620 | 2,570 | 2,600 | 1,129,000 | 2,600 |
| 2007-04-05 | 2,595 | 2,595 | 2,540 | 2,585 | 975,000 | 2,585 |
| 2007-04-04 | 2,560 | 2,605 | 2,555 | 2,605 | 1,651,000 | 2,605 |
| 2007-04-03 | 2,535 | 2,565 | 2,525 | 2,560 | 1,579,000 | 2,560 |
| 2007-04-02 | 2,610 | 2,615 | 2,525 | 2,530 | 1,531,000 | 2,530 |
| 2007-03-30 | 2,590 | 2,605 | 2,570 | 2,585 | 1,113,000 | 2,585 |
| 2007-03-29 | 2,590 | 2,595 | 2,540 | 2,575 | 1,635,000 | 2,575 |
| 2007-03-28 | 2,625 | 2,630 | 2,555 | 2,585 | 2,713,000 | 2,585 |
| 2007-03-27 | 2,610 | 2,695 | 2,595 | 2,655 | 2,704,000 | 2,655 |
| 2007-03-26 | 2,585 | 2,605 | 2,565 | 2,600 | 2,159,000 | 2,600 |
| 2007-03-23 | 2,570 | 2,580 | 2,565 | 2,575 | 1,515,000 | 2,575 |
| 2007-03-22 | 2,550 | 2,570 | 2,530 | 2,555 | 1,917,000 | 2,555 |
| 2007-03-20 | 2,470 | 2,510 | 2,470 | 2,480 | 973,000 | 2,480 |
| 2007-03-19 | 2,415 | 2,455 | 2,395 | 2,445 | 2,283,000 | 2,445 |
| 2007-03-16 | 2,500 | 2,500 | 2,410 | 2,425 | 2,196,000 | 2,425 |
| 2007-03-15 | 2,465 | 2,520 | 2,455 | 2,515 | 1,851,000 | 2,515 |
| 2007-03-14 | 2,440 | 2,465 | 2,400 | 2,405 | 1,562,000 | 2,405 |
| 2007-03-13 | 2,505 | 2,550 | 2,485 | 2,515 | 1,943,000 | 2,515 |
| 2007-03-12 | 2,505 | 2,515 | 2,480 | 2,510 | 1,497,000 | 2,510 |
| 2007-03-09 | 2,550 | 2,550 | 2,455 | 2,465 | 5,309,000 | 2,465 |
| 2007-03-08 | 2,410 | 2,530 | 2,405 | 2,530 | 1,937,000 | 2,530 |
| 2007-03-07 | 2,500 | 2,530 | 2,470 | 2,480 | 2,018,000 | 2,480 |
| 2007-03-06 | 2,430 | 2,525 | 2,430 | 2,475 | 2,207,000 | 2,475 |
| 2007-03-05 | 2,585 | 2,595 | 2,400 | 2,420 | 3,474,000 | 2,420 |
| 2007-03-02 | 2,610 | 2,675 | 2,555 | 2,640 | 2,597,000 | 2,640 |
| 2007-03-01 | 2,680 | 2,685 | 2,580 | 2,605 | 2,826,000 | 2,605 |
| 2007-02-28 | 2,580 | 2,635 | 2,570 | 2,630 | 2,719,000 | 2,630 |
| 2007-02-27 | 2,755 | 2,760 | 2,680 | 2,715 | 3,168,000 | 2,715 |
| 2007-02-26 | 2,730 | 2,750 | 2,705 | 2,745 | 2,107,000 | 2,745 |
| 2007-02-23 | 2,645 | 2,705 | 2,615 | 2,690 | 3,222,000 | 2,690 |
| 2007-02-22 | 2,575 | 2,640 | 2,570 | 2,625 | 2,076,000 | 2,625 |
| 2007-02-21 | 2,535 | 2,590 | 2,525 | 2,550 | 2,276,000 | 2,550 |
| 2007-02-20 | 2,550 | 2,565 | 2,530 | 2,550 | 1,552,000 | 2,550 |
| 2007-02-19 | 2,540 | 2,590 | 2,530 | 2,565 | 1,384,000 | 2,565 |
| 2007-02-16 | 2,520 | 2,530 | 2,490 | 2,510 | 2,722,000 | 2,510 |
| 2007-02-15 | 2,645 | 2,645 | 2,550 | 2,585 | 1,703,000 | 2,585 |
| 2007-02-14 | 2,600 | 2,625 | 2,580 | 2,600 | 1,524,000 | 2,600 |
| 2007-02-13 | 2,495 | 2,575 | 2,480 | 2,570 | 1,864,000 | 2,570 |
| 2007-02-09 | 2,510 | 2,525 | 2,465 | 2,505 | 2,208,000 | 2,505 |
| 2007-02-08 | 2,550 | 2,555 | 2,490 | 2,510 | 1,095,000 | 2,510 |
| 2007-02-07 | 2,585 | 2,595 | 2,520 | 2,535 | 1,779,000 | 2,535 |
| 2007-02-06 | 2,630 | 2,660 | 2,605 | 2,610 | 1,748,000 | 2,610 |
| 2007-02-05 | 2,620 | 2,685 | 2,550 | 2,620 | 3,532,000 | 2,620 |
| 2007-02-02 | 2,555 | 2,600 | 2,550 | 2,590 | 1,149,000 | 2,590 |
| 2007-02-01 | 2,510 | 2,570 | 2,510 | 2,565 | 929,000 | 2,565 |
| 2007-01-31 | 2,565 | 2,570 | 2,510 | 2,535 | 1,121,000 | 2,535 |
| 2007-01-30 | 2,585 | 2,590 | 2,545 | 2,550 | 1,106,000 | 2,550 |
| 2007-01-29 | 2,575 | 2,605 | 2,550 | 2,560 | 1,675,000 | 2,560 |
| 2007-01-26 | 2,575 | 2,600 | 2,525 | 2,600 | 2,602,000 | 2,600 |
| 2007-01-25 | 2,555 | 2,615 | 2,545 | 2,595 | 4,566,000 | 2,595 |
| 2007-01-24 | 2,465 | 2,535 | 2,465 | 2,500 | 2,708,000 | 2,500 |
| 2007-01-23 | 2,435 | 2,435 | 2,400 | 2,425 | 1,626,000 | 2,425 |
| 2007-01-22 | 2,400 | 2,440 | 2,395 | 2,435 | 2,665,000 | 2,435 |
| 2007-01-19 | 2,350 | 2,365 | 2,325 | 2,355 | 1,524,000 | 2,355 |
| 2007-01-18 | 2,305 | 2,370 | 2,300 | 2,345 | 1,832,000 | 2,345 |
| 2007-01-17 | 2,260 | 2,300 | 2,230 | 2,285 | 1,301,000 | 2,285 |
| 2007-01-16 | 2,230 | 2,295 | 2,230 | 2,265 | 1,146,000 | 2,265 |
| 2007-01-15 | 2,235 | 2,265 | 2,225 | 2,245 | 1,523,000 | 2,245 |
| 2007-01-12 | 2,155 | 2,225 | 2,150 | 2,195 | 2,915,000 | 2,195 |
| 2007-01-11 | 2,180 | 2,210 | 2,130 | 2,150 | 2,571,000 | 2,150 |
| 2007-01-10 | 2,230 | 2,230 | 2,155 | 2,175 | 1,890,000 | 2,175 |
| 2007-01-09 | 2,215 | 2,260 | 2,205 | 2,245 | 1,400,000 | 2,245 |
| 2007-01-05 | 2,220 | 2,240 | 2,195 | 2,215 | 2,620,000 | 2,215 |
| 2007-01-04 | 2,350 | 2,355 | 2,295 | 2,300 | 939,000 | 2,300 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
