1878 大東建託(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 | 6,150 | 6,190 | 6,120 | 6,190 | 397,400 | 6,190 |
| 2007-12-27 | 6,200 | 6,250 | 6,110 | 6,250 | 723,600 | 6,250 |
| 2007-12-26 | 6,190 | 6,290 | 6,150 | 6,270 | 519,400 | 6,270 |
| 2007-12-25 | 6,130 | 6,380 | 6,080 | 6,290 | 1,008,400 | 6,290 |
| 2007-12-21 | 6,200 | 6,280 | 6,050 | 6,200 | 3,793,700 | 6,200 |
| 2007-12-20 | 5,750 | 6,610 | 5,640 | 6,490 | 1,256,600 | 6,490 |
| 2007-12-19 | 5,410 | 5,750 | 5,410 | 5,610 | 926,200 | 5,610 |
| 2007-12-18 | 5,570 | 5,640 | 5,530 | 5,610 | 964,600 | 5,610 |
| 2007-12-17 | 5,740 | 5,800 | 5,650 | 5,670 | 515,300 | 5,670 |
| 2007-12-14 | 5,950 | 6,010 | 5,740 | 5,840 | 1,371,100 | 5,840 |
| 2007-12-13 | 5,830 | 6,020 | 5,810 | 5,910 | 1,819,300 | 5,910 |
| 2007-12-12 | 5,690 | 5,820 | 5,630 | 5,820 | 961,400 | 5,820 |
| 2007-12-11 | 5,710 | 5,740 | 5,660 | 5,680 | 605,000 | 5,680 |
| 2007-12-10 | 5,640 | 5,670 | 5,580 | 5,620 | 667,200 | 5,620 |
| 2007-12-07 | 5,590 | 5,770 | 5,560 | 5,690 | 1,469,200 | 5,690 |
| 2007-12-06 | 5,390 | 5,450 | 5,350 | 5,410 | 632,300 | 5,410 |
| 2007-12-05 | 5,160 | 5,290 | 5,110 | 5,290 | 348,100 | 5,290 |
| 2007-12-04 | 5,300 | 5,360 | 5,190 | 5,190 | 628,700 | 5,190 |
| 2007-12-03 | 5,330 | 5,340 | 5,290 | 5,320 | 549,400 | 5,320 |
| 2007-11-30 | 5,380 | 5,380 | 5,290 | 5,320 | 681,400 | 5,320 |
| 2007-11-29 | 5,210 | 5,310 | 5,170 | 5,300 | 396,400 | 5,300 |
| 2007-11-28 | 5,250 | 5,300 | 5,190 | 5,200 | 755,600 | 5,200 |
| 2007-11-27 | 5,130 | 5,260 | 5,080 | 5,240 | 619,000 | 5,240 |
| 2007-11-26 | 4,980 | 5,190 | 4,940 | 5,110 | 559,400 | 5,110 |
| 2007-11-22 | 5,130 | 5,180 | 5,010 | 5,060 | 464,100 | 5,060 |
| 2007-11-21 | 5,210 | 5,270 | 5,170 | 5,210 | 759,300 | 5,210 |
| 2007-11-20 | 5,160 | 5,230 | 5,110 | 5,220 | 723,600 | 5,220 |
| 2007-11-19 | 5,070 | 5,200 | 5,070 | 5,150 | 359,300 | 5,150 |
| 2007-11-16 | 5,100 | 5,170 | 5,060 | 5,120 | 443,300 | 5,120 |
| 2007-11-15 | 5,220 | 5,270 | 5,160 | 5,220 | 472,300 | 5,220 |
| 2007-11-14 | 5,140 | 5,250 | 5,130 | 5,220 | 670,500 | 5,220 |
| 2007-11-13 | 4,910 | 5,090 | 4,880 | 5,030 | 1,003,800 | 5,030 |
| 2007-11-12 | 4,710 | 4,780 | 4,690 | 4,760 | 492,000 | 4,760 |
| 2007-11-09 | 4,880 | 4,980 | 4,780 | 4,860 | 469,200 | 4,860 |
| 2007-11-08 | 5,010 | 5,040 | 4,810 | 4,870 | 547,000 | 4,870 |
| 2007-11-07 | 5,120 | 5,210 | 5,100 | 5,140 | 654,900 | 5,140 |
| 2007-11-06 | 4,910 | 5,120 | 4,900 | 5,070 | 337,200 | 5,070 |
| 2007-11-05 | 5,070 | 5,080 | 4,960 | 5,020 | 360,900 | 5,020 |
| 2007-11-02 | 5,050 | 5,150 | 5,040 | 5,120 | 306,000 | 5,120 |
| 2007-11-01 | 5,200 | 5,290 | 5,160 | 5,220 | 428,200 | 5,220 |
| 2007-10-31 | 5,320 | 5,330 | 5,240 | 5,300 | 488,300 | 5,300 |
| 2007-10-30 | 5,020 | 5,480 | 5,010 | 5,480 | 891,200 | 5,480 |
| 2007-10-29 | 5,010 | 5,080 | 4,990 | 5,000 | 504,000 | 5,000 |
| 2007-10-26 | 4,930 | 4,970 | 4,860 | 4,970 | 246,200 | 4,970 |
| 2007-10-25 | 4,880 | 4,920 | 4,840 | 4,880 | 265,000 | 4,880 |
| 2007-10-24 | 4,990 | 5,010 | 4,870 | 4,930 | 393,700 | 4,930 |
| 2007-10-23 | 4,930 | 4,970 | 4,830 | 4,920 | 213,100 | 4,920 |
| 2007-10-22 | 4,770 | 4,940 | 4,750 | 4,900 | 372,000 | 4,900 |
| 2007-10-19 | 5,030 | 5,030 | 4,920 | 4,920 | 432,900 | 4,920 |
| 2007-10-18 | 5,000 | 5,050 | 4,980 | 5,010 | 414,200 | 5,010 |
| 2007-10-17 | 5,020 | 5,090 | 4,960 | 5,000 | 583,000 | 5,000 |
| 2007-10-16 | 5,170 | 5,180 | 5,050 | 5,080 | 370,100 | 5,080 |
| 2007-10-15 | 5,250 | 5,250 | 5,140 | 5,140 | 244,800 | 5,140 |
| 2007-10-12 | 5,280 | 5,280 | 5,190 | 5,200 | 370,500 | 5,200 |
| 2007-10-11 | 5,290 | 5,350 | 5,230 | 5,300 | 498,500 | 5,300 |
| 2007-10-10 | 5,330 | 5,340 | 5,260 | 5,280 | 299,000 | 5,280 |
| 2007-10-09 | 5,370 | 5,430 | 5,310 | 5,340 | 390,500 | 5,340 |
| 2007-10-05 | 5,340 | 5,410 | 5,320 | 5,350 | 349,000 | 5,350 |
| 2007-10-04 | 5,340 | 5,420 | 5,250 | 5,300 | 634,600 | 5,300 |
| 2007-10-03 | 5,450 | 5,450 | 5,380 | 5,380 | 498,400 | 5,380 |
| 2007-10-02 | 5,550 | 5,550 | 5,440 | 5,460 | 220,500 | 5,460 |
| 2007-10-01 | 5,440 | 5,550 | 5,400 | 5,490 | 387,700 | 5,490 |
| 2007-09-28 | 5,460 | 5,560 | 5,410 | 5,540 | 567,900 | 5,540 |
| 2007-09-27 | 5,330 | 5,490 | 5,310 | 5,470 | 343,500 | 5,470 |
| 2007-09-26 | 5,180 | 5,320 | 5,170 | 5,320 | 516,500 | 5,320 |
| 2007-09-25 | 5,080 | 5,190 | 5,030 | 5,130 | 875,000 | 5,130 |
| 2007-09-21 | 5,300 | 5,400 | 5,270 | 5,280 | 517,600 | 5,280 |
| 2007-09-20 | 5,260 | 5,360 | 5,260 | 5,300 | 271,500 | 5,300 |
| 2007-09-19 | 5,210 | 5,390 | 5,210 | 5,320 | 389,300 | 5,320 |
| 2007-09-18 | 5,200 | 5,240 | 5,160 | 5,200 | 349,600 | 5,200 |
| 2007-09-14 | 5,470 | 5,500 | 5,310 | 5,360 | 742,000 | 5,360 |
| 2007-09-13 | 5,450 | 5,460 | 5,370 | 5,370 | 605,000 | 5,370 |
| 2007-09-12 | 5,350 | 5,470 | 5,320 | 5,400 | 544,900 | 5,400 |
| 2007-09-11 | 5,220 | 5,400 | 5,200 | 5,320 | 662,700 | 5,320 |
| 2007-09-10 | 5,200 | 5,270 | 5,150 | 5,210 | 873,500 | 5,210 |
| 2007-09-07 | 5,040 | 5,200 | 5,040 | 5,190 | 655,400 | 5,190 |
| 2007-09-06 | 5,080 | 5,160 | 5,040 | 5,120 | 558,600 | 5,120 |
| 2007-09-05 | 5,280 | 5,290 | 5,030 | 5,040 | 696,500 | 5,040 |
| 2007-09-04 | 5,420 | 5,420 | 5,240 | 5,250 | 310,000 | 5,250 |
| 2007-09-03 | 5,570 | 5,580 | 5,390 | 5,420 | 265,800 | 5,420 |
| 2007-08-31 | 5,340 | 5,470 | 5,340 | 5,470 | 402,900 | 5,470 |
| 2007-08-30 | 5,240 | 5,270 | 5,200 | 5,270 | 296,600 | 5,270 |
| 2007-08-29 | 5,200 | 5,250 | 5,130 | 5,230 | 475,500 | 5,230 |
| 2007-08-28 | 5,320 | 5,420 | 5,290 | 5,400 | 229,300 | 5,400 |
| 2007-08-27 | 5,410 | 5,420 | 5,280 | 5,310 | 361,700 | 5,310 |
| 2007-08-24 | 5,320 | 5,440 | 5,310 | 5,400 | 297,600 | 5,400 |
| 2007-08-23 | 5,360 | 5,430 | 5,330 | 5,420 | 309,000 | 5,420 |
| 2007-08-22 | 5,300 | 5,350 | 5,290 | 5,310 | 201,500 | 5,310 |
| 2007-08-21 | 5,240 | 5,340 | 5,210 | 5,300 | 426,200 | 5,300 |
| 2007-08-20 | 5,320 | 5,320 | 5,110 | 5,270 | 574,300 | 5,270 |
| 2007-08-17 | 5,170 | 5,240 | 5,010 | 5,020 | 762,800 | 5,020 |
| 2007-08-16 | 5,250 | 5,290 | 5,110 | 5,270 | 493,600 | 5,270 |
| 2007-08-15 | 5,460 | 5,460 | 5,280 | 5,290 | 503,000 | 5,290 |
| 2007-08-14 | 5,430 | 5,510 | 5,340 | 5,450 | 428,200 | 5,450 |
| 2007-08-13 | 5,650 | 5,670 | 5,500 | 5,530 | 591,200 | 5,530 |
| 2007-08-10 | 5,230 | 5,380 | 5,130 | 5,350 | 1,229,700 | 5,350 |
| 2007-08-09 | 5,650 | 5,750 | 5,380 | 5,530 | 1,405,400 | 5,530 |
| 2007-08-08 | 5,820 | 5,830 | 5,670 | 5,720 | 578,900 | 5,720 |
| 2007-08-07 | 5,980 | 6,010 | 5,870 | 5,890 | 546,200 | 5,890 |
| 2007-08-06 | 5,800 | 5,840 | 5,700 | 5,830 | 411,600 | 5,830 |
| 2007-08-03 | 5,900 | 5,930 | 5,820 | 5,850 | 421,100 | 5,850 |
| 2007-08-02 | 5,920 | 6,050 | 5,860 | 5,890 | 829,100 | 5,890 |
| 2007-08-01 | 5,940 | 6,010 | 5,830 | 5,840 | 758,700 | 5,840 |
| 2007-07-31 | 5,830 | 6,010 | 5,750 | 5,940 | 836,000 | 5,940 |
| 2007-07-30 | 5,690 | 5,690 | 5,550 | 5,630 | 701,100 | 5,630 |
| 2007-07-27 | 5,610 | 5,750 | 5,520 | 5,700 | 522,700 | 5,700 |
| 2007-07-26 | 5,890 | 5,890 | 5,710 | 5,710 | 477,000 | 5,710 |
| 2007-07-25 | 5,890 | 5,900 | 5,830 | 5,850 | 412,600 | 5,850 |
| 2007-07-24 | 5,940 | 5,970 | 5,900 | 5,970 | 276,000 | 5,970 |
| 2007-07-23 | 5,900 | 5,940 | 5,860 | 5,930 | 355,200 | 5,930 |
| 2007-07-20 | 6,160 | 6,160 | 5,950 | 5,980 | 419,200 | 5,980 |
| 2007-07-19 | 6,050 | 6,160 | 6,040 | 6,130 | 261,900 | 6,130 |
| 2007-07-18 | 6,190 | 6,190 | 6,010 | 6,080 | 395,200 | 6,080 |
| 2007-07-17 | 6,080 | 6,180 | 6,060 | 6,180 | 535,800 | 6,180 |
| 2007-07-13 | 6,180 | 6,260 | 6,070 | 6,100 | 823,800 | 6,100 |
| 2007-07-12 | 6,160 | 6,180 | 6,080 | 6,110 | 330,800 | 6,110 |
| 2007-07-11 | 6,100 | 6,150 | 6,080 | 6,100 | 479,600 | 6,100 |
| 2007-07-10 | 6,200 | 6,250 | 6,160 | 6,250 | 544,300 | 6,250 |
| 2007-07-09 | 6,140 | 6,350 | 6,140 | 6,330 | 695,400 | 6,330 |
| 2007-07-06 | 6,300 | 6,300 | 6,080 | 6,120 | 510,700 | 6,120 |
| 2007-07-05 | 6,130 | 6,240 | 6,120 | 6,220 | 441,800 | 6,220 |
| 2007-07-04 | 6,120 | 6,140 | 6,070 | 6,070 | 403,100 | 6,070 |
| 2007-07-03 | 6,030 | 6,210 | 6,020 | 6,110 | 916,400 | 6,110 |
| 2007-07-02 | 5,930 | 5,960 | 5,900 | 5,950 | 317,500 | 5,950 |
| 2007-06-29 | 5,840 | 5,890 | 5,820 | 5,870 | 404,400 | 5,870 |
| 2007-06-28 | 5,940 | 5,950 | 5,890 | 5,910 | 275,800 | 5,910 |
| 2007-06-27 | 5,960 | 5,970 | 5,850 | 5,860 | 455,000 | 5,860 |
| 2007-06-26 | 5,940 | 6,070 | 5,940 | 6,040 | 776,300 | 6,040 |
| 2007-06-25 | 5,800 | 5,900 | 5,800 | 5,840 | 659,700 | 5,840 |
| 2007-06-22 | 6,000 | 6,020 | 5,880 | 5,900 | 703,800 | 5,900 |
| 2007-06-21 | 6,020 | 6,150 | 6,020 | 6,130 | 390,500 | 6,130 |
| 2007-06-20 | 6,080 | 6,160 | 6,030 | 6,080 | 448,700 | 6,080 |
| 2007-06-19 | 6,170 | 6,200 | 6,080 | 6,160 | 579,100 | 6,160 |
| 2007-06-18 | 6,160 | 6,250 | 6,140 | 6,210 | 668,500 | 6,210 |
| 2007-06-15 | 6,160 | 6,160 | 6,050 | 6,070 | 480,800 | 6,070 |
| 2007-06-14 | 6,000 | 6,110 | 5,940 | 5,980 | 676,900 | 5,980 |
| 2007-06-13 | 5,850 | 5,910 | 5,820 | 5,900 | 618,300 | 5,900 |
| 2007-06-12 | 5,900 | 5,930 | 5,860 | 5,870 | 754,500 | 5,870 |
| 2007-06-11 | 5,910 | 5,910 | 5,870 | 5,870 | 464,200 | 5,870 |
| 2007-06-08 | 5,900 | 5,940 | 5,860 | 5,910 | 1,020,700 | 5,910 |
| 2007-06-07 | 6,030 | 6,060 | 5,950 | 6,000 | 1,072,600 | 6,000 |
| 2007-06-06 | 6,280 | 6,280 | 6,190 | 6,230 | 812,000 | 6,230 |
| 2007-06-05 | 6,440 | 6,450 | 6,290 | 6,320 | 743,800 | 6,320 |
| 2007-06-04 | 6,440 | 6,540 | 6,410 | 6,460 | 743,000 | 6,460 |
| 2007-06-01 | 6,420 | 6,470 | 6,410 | 6,430 | 633,900 | 6,430 |
| 2007-05-31 | 6,350 | 6,460 | 6,350 | 6,450 | 513,300 | 6,450 |
| 2007-05-30 | 6,300 | 6,380 | 6,300 | 6,350 | 595,300 | 6,350 |
| 2007-05-29 | 6,300 | 6,460 | 6,200 | 6,390 | 622,000 | 6,390 |
| 2007-05-28 | 6,290 | 6,390 | 6,270 | 6,330 | 293,100 | 6,330 |
| 2007-05-25 | 6,290 | 6,330 | 6,180 | 6,260 | 523,800 | 6,260 |
| 2007-05-24 | 6,170 | 6,360 | 6,150 | 6,350 | 935,900 | 6,350 |
| 2007-05-23 | 6,450 | 6,550 | 6,410 | 6,420 | 806,400 | 6,420 |
| 2007-05-22 | 6,160 | 6,560 | 6,120 | 6,530 | 1,774,000 | 6,530 |
| 2007-05-21 | 6,010 | 6,170 | 6,010 | 6,100 | 672,500 | 6,100 |
| 2007-05-18 | 6,000 | 6,130 | 5,980 | 6,040 | 615,500 | 6,040 |
| 2007-05-17 | 6,080 | 6,280 | 6,080 | 6,190 | 630,600 | 6,190 |
| 2007-05-16 | 6,000 | 6,110 | 5,990 | 6,100 | 505,500 | 6,100 |
| 2007-05-15 | 6,090 | 6,180 | 6,040 | 6,050 | 839,200 | 6,050 |
| 2007-05-14 | 6,100 | 6,150 | 6,000 | 6,020 | 583,000 | 6,020 |
| 2007-05-11 | 6,200 | 6,210 | 5,990 | 6,090 | 1,157,700 | 6,090 |
| 2007-05-10 | 6,150 | 6,420 | 6,130 | 6,250 | 1,858,900 | 6,250 |
| 2007-05-09 | 6,060 | 6,080 | 6,000 | 6,050 | 565,200 | 6,050 |
| 2007-05-08 | 5,980 | 6,090 | 5,970 | 6,030 | 800,100 | 6,030 |
| 2007-05-07 | 5,830 | 5,990 | 5,820 | 5,970 | 800,700 | 5,970 |
| 2007-05-02 | 5,640 | 5,820 | 5,620 | 5,810 | 928,600 | 5,810 |
| 2007-05-01 | 5,560 | 5,640 | 5,510 | 5,560 | 855,900 | 5,560 |
| 2007-04-27 | 5,300 | 5,610 | 5,240 | 5,510 | 1,278,800 | 5,510 |
| 2007-04-26 | 5,160 | 5,310 | 5,160 | 5,270 | 347,600 | 5,270 |
| 2007-04-25 | 5,190 | 5,210 | 5,120 | 5,180 | 345,100 | 5,180 |
| 2007-04-24 | 5,320 | 5,330 | 5,150 | 5,270 | 367,800 | 5,270 |
| 2007-04-23 | 5,350 | 5,410 | 5,280 | 5,300 | 266,100 | 5,300 |
| 2007-04-20 | 5,350 | 5,380 | 5,320 | 5,340 | 286,500 | 5,340 |
| 2007-04-19 | 5,410 | 5,410 | 5,330 | 5,380 | 352,900 | 5,380 |
| 2007-04-18 | 5,350 | 5,390 | 5,270 | 5,370 | 356,200 | 5,370 |
| 2007-04-17 | 5,390 | 5,420 | 5,250 | 5,290 | 502,500 | 5,290 |
| 2007-04-16 | 5,390 | 5,440 | 5,380 | 5,390 | 345,800 | 5,390 |
| 2007-04-13 | 5,450 | 5,450 | 5,390 | 5,400 | 291,500 | 5,400 |
| 2007-04-12 | 5,430 | 5,440 | 5,360 | 5,390 | 296,100 | 5,390 |
| 2007-04-11 | 5,370 | 5,450 | 5,370 | 5,430 | 364,900 | 5,430 |
| 2007-04-10 | 5,400 | 5,400 | 5,360 | 5,380 | 164,200 | 5,380 |
| 2007-04-09 | 5,340 | 5,430 | 5,340 | 5,390 | 279,000 | 5,390 |
| 2007-04-06 | 5,410 | 5,430 | 5,250 | 5,300 | 813,600 | 5,300 |
| 2007-04-05 | 5,440 | 5,440 | 5,350 | 5,410 | 347,500 | 5,410 |
| 2007-04-04 | 5,440 | 5,440 | 5,370 | 5,400 | 439,100 | 5,400 |
| 2007-04-03 | 5,360 | 5,370 | 5,270 | 5,350 | 539,000 | 5,350 |
| 2007-04-02 | 5,530 | 5,530 | 5,250 | 5,250 | 965,400 | 5,250 |
| 2007-03-30 | 5,480 | 5,590 | 5,480 | 5,550 | 671,900 | 5,550 |
| 2007-03-29 | 5,430 | 5,530 | 5,400 | 5,470 | 779,900 | 5,470 |
| 2007-03-28 | 5,450 | 5,460 | 5,430 | 5,460 | 768,000 | 5,460 |
| 2007-03-27 | 5,370 | 5,450 | 5,360 | 5,440 | 850,800 | 5,440 |
| 2007-03-26 | 5,380 | 5,390 | 5,320 | 5,360 | 654,800 | 5,360 |
| 2007-03-23 | 5,280 | 5,320 | 5,210 | 5,300 | 627,700 | 5,300 |
| 2007-03-22 | 5,260 | 5,270 | 5,210 | 5,230 | 517,700 | 5,230 |
| 2007-03-20 | 5,120 | 5,190 | 5,090 | 5,140 | 698,600 | 5,140 |
| 2007-03-19 | 5,020 | 5,060 | 4,960 | 5,030 | 278,700 | 5,030 |
| 2007-03-16 | 5,050 | 5,070 | 4,980 | 5,010 | 531,300 | 5,010 |
| 2007-03-15 | 5,110 | 5,160 | 5,080 | 5,080 | 517,600 | 5,080 |
| 2007-03-14 | 5,060 | 5,120 | 5,050 | 5,070 | 675,300 | 5,070 |
| 2007-03-13 | 5,090 | 5,170 | 5,080 | 5,160 | 975,400 | 5,160 |
| 2007-03-12 | 5,140 | 5,160 | 5,040 | 5,060 | 987,500 | 5,060 |
| 2007-03-09 | 5,220 | 5,240 | 5,040 | 5,060 | 1,709,700 | 5,060 |
| 2007-03-08 | 5,300 | 5,360 | 5,190 | 5,290 | 1,357,900 | 5,290 |
| 2007-03-07 | 5,570 | 5,600 | 5,380 | 5,400 | 980,900 | 5,400 |
| 2007-03-06 | 5,520 | 5,560 | 5,480 | 5,550 | 576,400 | 5,550 |
| 2007-03-05 | 5,630 | 5,660 | 5,540 | 5,540 | 686,300 | 5,540 |
| 2007-03-02 | 5,670 | 5,690 | 5,580 | 5,690 | 564,600 | 5,690 |
| 2007-03-01 | 5,860 | 5,860 | 5,610 | 5,620 | 801,000 | 5,620 |
| 2007-02-28 | 5,990 | 6,030 | 5,700 | 5,740 | 1,392,100 | 5,740 |
| 2007-02-27 | 6,000 | 6,030 | 5,950 | 5,980 | 524,200 | 5,980 |
| 2007-02-26 | 5,870 | 5,960 | 5,870 | 5,920 | 632,500 | 5,920 |
| 2007-02-23 | 5,810 | 5,850 | 5,760 | 5,850 | 481,200 | 5,850 |
| 2007-02-22 | 5,670 | 5,840 | 5,670 | 5,840 | 562,000 | 5,840 |
| 2007-02-21 | 5,660 | 5,690 | 5,630 | 5,660 | 347,300 | 5,660 |
| 2007-02-20 | 5,720 | 5,730 | 5,650 | 5,680 | 240,700 | 5,680 |
| 2007-02-19 | 5,660 | 5,720 | 5,630 | 5,720 | 228,100 | 5,720 |
| 2007-02-16 | 5,670 | 5,690 | 5,630 | 5,660 | 390,200 | 5,660 |
| 2007-02-15 | 5,590 | 5,710 | 5,590 | 5,670 | 483,600 | 5,670 |
| 2007-02-14 | 5,720 | 5,740 | 5,670 | 5,690 | 312,700 | 5,690 |
| 2007-02-13 | 5,580 | 5,680 | 5,570 | 5,650 | 518,500 | 5,650 |
| 2007-02-09 | 5,600 | 5,660 | 5,560 | 5,600 | 517,800 | 5,600 |
| 2007-02-08 | 5,750 | 5,770 | 5,620 | 5,640 | 577,900 | 5,640 |
| 2007-02-07 | 5,790 | 5,790 | 5,680 | 5,730 | 484,900 | 5,730 |
| 2007-02-06 | 5,770 | 5,790 | 5,710 | 5,770 | 639,100 | 5,770 |
| 2007-02-05 | 5,870 | 5,950 | 5,730 | 5,800 | 911,700 | 5,800 |
| 2007-02-02 | 5,850 | 6,030 | 5,840 | 5,970 | 886,200 | 5,970 |
| 2007-02-01 | 5,740 | 5,850 | 5,740 | 5,780 | 550,400 | 5,780 |
| 2007-01-31 | 5,860 | 5,880 | 5,730 | 5,780 | 623,300 | 5,780 |
| 2007-01-30 | 5,940 | 5,970 | 5,880 | 5,900 | 378,200 | 5,900 |
| 2007-01-29 | 5,830 | 5,980 | 5,810 | 5,930 | 766,500 | 5,930 |
| 2007-01-26 | 5,650 | 5,820 | 5,640 | 5,780 | 1,198,100 | 5,780 |
| 2007-01-25 | 5,720 | 5,930 | 5,700 | 5,830 | 1,442,600 | 5,830 |
| 2007-01-24 | 6,020 | 6,050 | 5,940 | 6,020 | 729,000 | 6,020 |
| 2007-01-23 | 6,230 | 6,230 | 6,080 | 6,100 | 383,700 | 6,100 |
| 2007-01-22 | 6,150 | 6,270 | 6,150 | 6,220 | 573,000 | 6,220 |
| 2007-01-19 | 6,050 | 6,120 | 6,050 | 6,100 | 462,300 | 6,100 |
| 2007-01-18 | 6,010 | 6,060 | 5,990 | 6,020 | 354,100 | 6,020 |
| 2007-01-17 | 6,000 | 6,090 | 5,980 | 6,070 | 537,700 | 6,070 |
| 2007-01-16 | 6,020 | 6,060 | 6,020 | 6,040 | 477,900 | 6,040 |
| 2007-01-15 | 6,000 | 6,080 | 6,000 | 6,020 | 1,403,100 | 6,020 |
| 2007-01-12 | 5,620 | 5,760 | 5,600 | 5,760 | 666,300 | 5,760 |
| 2007-01-11 | 5,590 | 5,660 | 5,590 | 5,610 | 559,300 | 5,610 |
| 2007-01-10 | 5,710 | 5,720 | 5,570 | 5,580 | 487,100 | 5,580 |
| 2007-01-09 | 5,600 | 5,690 | 5,590 | 5,690 | 1,128,900 | 5,690 |
| 2007-01-05 | 5,610 | 5,670 | 5,530 | 5,550 | 838,900 | 5,550 |
| 2007-01-04 | 5,540 | 5,540 | 5,450 | 5,490 | 235,400 | 5,490 |
分割・併合履歴 ： [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株
