1928 積水ハウス(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 | 1,221 | 1,222 | 1,203 | 1,208 | 1,624,000 | 1,208 |
| 2007-12-27 | 1,245 | 1,252 | 1,229 | 1,236 | 1,751,000 | 1,236 |
| 2007-12-26 | 1,270 | 1,275 | 1,237 | 1,245 | 1,732,000 | 1,245 |
| 2007-12-25 | 1,233 | 1,252 | 1,222 | 1,252 | 2,159,000 | 1,252 |
| 2007-12-21 | 1,205 | 1,211 | 1,181 | 1,199 | 5,749,000 | 1,199 |
| 2007-12-20 | 1,220 | 1,230 | 1,212 | 1,223 | 2,724,000 | 1,223 |
| 2007-12-19 | 1,213 | 1,236 | 1,202 | 1,219 | 4,745,000 | 1,219 |
| 2007-12-18 | 1,210 | 1,243 | 1,204 | 1,233 | 3,885,000 | 1,233 |
| 2007-12-17 | 1,263 | 1,275 | 1,239 | 1,245 | 2,200,000 | 1,245 |
| 2007-12-14 | 1,301 | 1,301 | 1,263 | 1,272 | 7,113,000 | 1,272 |
| 2007-12-13 | 1,352 | 1,359 | 1,293 | 1,301 | 5,061,000 | 1,301 |
| 2007-12-12 | 1,351 | 1,372 | 1,341 | 1,365 | 3,494,000 | 1,365 |
| 2007-12-11 | 1,371 | 1,377 | 1,354 | 1,373 | 5,677,000 | 1,373 |
| 2007-12-10 | 1,355 | 1,358 | 1,338 | 1,351 | 4,615,000 | 1,351 |
| 2007-12-07 | 1,335 | 1,364 | 1,329 | 1,340 | 5,901,000 | 1,340 |
| 2007-12-06 | 1,310 | 1,313 | 1,276 | 1,295 | 4,153,000 | 1,295 |
| 2007-12-05 | 1,291 | 1,298 | 1,273 | 1,282 | 4,922,000 | 1,282 |
| 2007-12-04 | 1,341 | 1,343 | 1,301 | 1,310 | 4,876,000 | 1,310 |
| 2007-12-03 | 1,376 | 1,376 | 1,332 | 1,342 | 10,297,000 | 1,342 |
| 2007-11-30 | 1,340 | 1,424 | 1,339 | 1,416 | 11,867,000 | 1,416 |
| 2007-11-29 | 1,347 | 1,369 | 1,329 | 1,335 | 5,016,000 | 1,335 |
| 2007-11-28 | 1,283 | 1,295 | 1,269 | 1,287 | 4,279,000 | 1,287 |
| 2007-11-27 | 1,217 | 1,261 | 1,195 | 1,260 | 3,226,000 | 1,260 |
| 2007-11-26 | 1,194 | 1,255 | 1,194 | 1,237 | 3,356,000 | 1,237 |
| 2007-11-22 | 1,230 | 1,242 | 1,191 | 1,194 | 4,159,000 | 1,194 |
| 2007-11-21 | 1,250 | 1,281 | 1,231 | 1,246 | 5,681,000 | 1,246 |
| 2007-11-20 | 1,218 | 1,239 | 1,191 | 1,238 | 4,788,000 | 1,238 |
| 2007-11-19 | 1,240 | 1,268 | 1,234 | 1,238 | 5,004,000 | 1,238 |
| 2007-11-16 | 1,230 | 1,230 | 1,206 | 1,217 | 2,716,000 | 1,217 |
| 2007-11-15 | 1,255 | 1,261 | 1,233 | 1,236 | 6,094,000 | 1,236 |
| 2007-11-14 | 1,245 | 1,258 | 1,225 | 1,253 | 3,618,000 | 1,253 |
| 2007-11-13 | 1,209 | 1,250 | 1,205 | 1,225 | 4,029,000 | 1,225 |
| 2007-11-12 | 1,220 | 1,232 | 1,196 | 1,226 | 4,190,000 | 1,226 |
| 2007-11-09 | 1,275 | 1,289 | 1,243 | 1,258 | 3,817,000 | 1,258 |
| 2007-11-08 | 1,286 | 1,295 | 1,255 | 1,282 | 3,723,000 | 1,282 |
| 2007-11-07 | 1,328 | 1,329 | 1,297 | 1,315 | 4,618,000 | 1,315 |
| 2007-11-06 | 1,357 | 1,357 | 1,323 | 1,344 | 4,651,000 | 1,344 |
| 2007-11-05 | 1,360 | 1,361 | 1,333 | 1,358 | 5,995,000 | 1,358 |
| 2007-11-02 | 1,437 | 1,443 | 1,407 | 1,420 | 3,641,000 | 1,420 |
| 2007-11-01 | 1,434 | 1,484 | 1,432 | 1,473 | 2,554,000 | 1,473 |
| 2007-10-31 | 1,481 | 1,481 | 1,440 | 1,467 | 5,569,000 | 1,467 |
| 2007-10-30 | 1,399 | 1,531 | 1,377 | 1,509 | 12,811,000 | 1,509 |
| 2007-10-29 | 1,348 | 1,387 | 1,346 | 1,359 | 3,273,000 | 1,359 |
| 2007-10-26 | 1,340 | 1,347 | 1,329 | 1,347 | 2,664,000 | 1,347 |
| 2007-10-25 | 1,340 | 1,347 | 1,322 | 1,337 | 2,751,000 | 1,337 |
| 2007-10-24 | 1,325 | 1,358 | 1,321 | 1,327 | 3,927,000 | 1,327 |
| 2007-10-23 | 1,337 | 1,356 | 1,326 | 1,351 | 4,265,000 | 1,351 |
| 2007-10-22 | 1,290 | 1,316 | 1,282 | 1,308 | 4,917,000 | 1,308 |
| 2007-10-19 | 1,338 | 1,338 | 1,307 | 1,319 | 5,624,000 | 1,319 |
| 2007-10-18 | 1,346 | 1,382 | 1,346 | 1,355 | 6,075,000 | 1,355 |
| 2007-10-17 | 1,380 | 1,380 | 1,334 | 1,345 | 7,663,000 | 1,345 |
| 2007-10-16 | 1,421 | 1,421 | 1,385 | 1,391 | 4,639,000 | 1,391 |
| 2007-10-15 | 1,424 | 1,443 | 1,421 | 1,433 | 2,962,000 | 1,433 |
| 2007-10-12 | 1,427 | 1,443 | 1,411 | 1,427 | 3,997,000 | 1,427 |
| 2007-10-11 | 1,417 | 1,449 | 1,402 | 1,436 | 5,422,000 | 1,436 |
| 2007-10-10 | 1,420 | 1,435 | 1,406 | 1,416 | 4,064,000 | 1,416 |
| 2007-10-09 | 1,410 | 1,424 | 1,390 | 1,418 | 8,096,000 | 1,418 |
| 2007-10-05 | 1,438 | 1,460 | 1,432 | 1,435 | 2,658,000 | 1,435 |
| 2007-10-04 | 1,449 | 1,449 | 1,423 | 1,437 | 3,320,000 | 1,437 |
| 2007-10-03 | 1,430 | 1,456 | 1,417 | 1,451 | 3,044,000 | 1,451 |
| 2007-10-02 | 1,444 | 1,461 | 1,437 | 1,444 | 2,919,000 | 1,444 |
| 2007-10-01 | 1,446 | 1,462 | 1,411 | 1,438 | 3,818,000 | 1,438 |
| 2007-09-28 | 1,445 | 1,467 | 1,439 | 1,446 | 4,227,000 | 1,446 |
| 2007-09-27 | 1,409 | 1,449 | 1,396 | 1,438 | 4,520,000 | 1,438 |
| 2007-09-26 | 1,391 | 1,436 | 1,389 | 1,419 | 3,483,000 | 1,419 |
| 2007-09-25 | 1,365 | 1,394 | 1,345 | 1,391 | 4,187,000 | 1,391 |
| 2007-09-21 | 1,362 | 1,377 | 1,361 | 1,365 | 3,681,000 | 1,365 |
| 2007-09-20 | 1,363 | 1,393 | 1,362 | 1,370 | 4,184,000 | 1,370 |
| 2007-09-19 | 1,320 | 1,349 | 1,315 | 1,348 | 5,948,000 | 1,348 |
| 2007-09-18 | 1,349 | 1,349 | 1,292 | 1,300 | 4,077,000 | 1,300 |
| 2007-09-14 | 1,349 | 1,362 | 1,333 | 1,348 | 6,912,000 | 1,348 |
| 2007-09-13 | 1,351 | 1,353 | 1,326 | 1,335 | 5,142,000 | 1,335 |
| 2007-09-12 | 1,366 | 1,386 | 1,355 | 1,369 | 4,821,000 | 1,369 |
| 2007-09-11 | 1,363 | 1,378 | 1,348 | 1,364 | 4,068,000 | 1,364 |
| 2007-09-10 | 1,320 | 1,380 | 1,315 | 1,362 | 6,686,000 | 1,362 |
| 2007-09-07 | 1,380 | 1,382 | 1,350 | 1,363 | 4,563,000 | 1,363 |
| 2007-09-06 | 1,401 | 1,410 | 1,382 | 1,397 | 6,888,000 | 1,397 |
| 2007-09-05 | 1,415 | 1,420 | 1,401 | 1,402 | 7,492,000 | 1,402 |
| 2007-09-04 | 1,448 | 1,449 | 1,422 | 1,425 | 5,808,000 | 1,425 |
| 2007-09-03 | 1,482 | 1,522 | 1,469 | 1,479 | 3,525,000 | 1,479 |
| 2007-08-31 | 1,469 | 1,507 | 1,464 | 1,504 | 4,499,000 | 1,504 |
| 2007-08-30 | 1,468 | 1,478 | 1,442 | 1,467 | 3,121,000 | 1,467 |
| 2007-08-29 | 1,462 | 1,463 | 1,426 | 1,451 | 3,044,000 | 1,451 |
| 2007-08-28 | 1,471 | 1,495 | 1,462 | 1,479 | 3,751,000 | 1,479 |
| 2007-08-27 | 1,509 | 1,530 | 1,483 | 1,491 | 2,601,000 | 1,491 |
| 2007-08-24 | 1,540 | 1,542 | 1,492 | 1,501 | 5,139,000 | 1,501 |
| 2007-08-23 | 1,487 | 1,556 | 1,486 | 1,553 | 5,463,000 | 1,553 |
| 2007-08-22 | 1,489 | 1,500 | 1,460 | 1,467 | 5,275,000 | 1,467 |
| 2007-08-21 | 1,500 | 1,530 | 1,485 | 1,516 | 3,316,000 | 1,516 |
| 2007-08-20 | 1,490 | 1,515 | 1,474 | 1,484 | 2,959,000 | 1,484 |
| 2007-08-17 | 1,493 | 1,535 | 1,489 | 1,490 | 6,155,000 | 1,490 |
| 2007-08-16 | 1,501 | 1,536 | 1,498 | 1,523 | 9,654,000 | 1,523 |
| 2007-08-15 | 1,527 | 1,540 | 1,503 | 1,520 | 3,976,000 | 1,520 |
| 2007-08-14 | 1,515 | 1,544 | 1,515 | 1,542 | 2,937,000 | 1,542 |
| 2007-08-13 | 1,595 | 1,600 | 1,541 | 1,545 | 3,418,000 | 1,545 |
| 2007-08-10 | 1,540 | 1,590 | 1,530 | 1,590 | 6,267,000 | 1,590 |
| 2007-08-09 | 1,558 | 1,606 | 1,554 | 1,599 | 6,534,000 | 1,599 |
| 2007-08-08 | 1,531 | 1,560 | 1,529 | 1,560 | 5,294,000 | 1,560 |
| 2007-08-07 | 1,529 | 1,533 | 1,520 | 1,526 | 4,926,000 | 1,526 |
| 2007-08-06 | 1,514 | 1,528 | 1,500 | 1,523 | 6,533,000 | 1,523 |
| 2007-08-03 | 1,500 | 1,516 | 1,495 | 1,516 | 7,397,000 | 1,516 |
| 2007-08-02 | 1,465 | 1,473 | 1,444 | 1,472 | 5,391,000 | 1,472 |
| 2007-08-01 | 1,471 | 1,471 | 1,441 | 1,445 | 3,950,000 | 1,445 |
| 2007-07-31 | 1,485 | 1,491 | 1,472 | 1,485 | 3,298,000 | 1,485 |
| 2007-07-30 | 1,460 | 1,472 | 1,446 | 1,470 | 3,675,000 | 1,470 |
| 2007-07-27 | 1,494 | 1,494 | 1,464 | 1,483 | 5,040,000 | 1,483 |
| 2007-07-26 | 1,512 | 1,515 | 1,493 | 1,501 | 3,681,000 | 1,501 |
| 2007-07-25 | 1,520 | 1,529 | 1,515 | 1,526 | 3,261,000 | 1,526 |
| 2007-07-24 | 1,526 | 1,532 | 1,517 | 1,528 | 2,707,000 | 1,528 |
| 2007-07-23 | 1,507 | 1,519 | 1,498 | 1,519 | 5,511,000 | 1,519 |
| 2007-07-20 | 1,602 | 1,602 | 1,548 | 1,552 | 8,752,000 | 1,552 |
| 2007-07-19 | 1,600 | 1,615 | 1,592 | 1,601 | 3,874,000 | 1,601 |
| 2007-07-18 | 1,644 | 1,644 | 1,616 | 1,621 | 2,703,000 | 1,621 |
| 2007-07-17 | 1,647 | 1,651 | 1,633 | 1,638 | 2,464,000 | 1,638 |
| 2007-07-13 | 1,631 | 1,637 | 1,627 | 1,636 | 2,623,000 | 1,636 |
| 2007-07-12 | 1,625 | 1,638 | 1,613 | 1,619 | 3,207,000 | 1,619 |
| 2007-07-11 | 1,650 | 1,654 | 1,622 | 1,622 | 3,482,000 | 1,622 |
| 2007-07-10 | 1,659 | 1,665 | 1,655 | 1,659 | 2,024,000 | 1,659 |
| 2007-07-09 | 1,663 | 1,675 | 1,651 | 1,667 | 2,280,000 | 1,667 |
| 2007-07-06 | 1,680 | 1,680 | 1,650 | 1,663 | 2,591,000 | 1,663 |
| 2007-07-05 | 1,662 | 1,677 | 1,656 | 1,677 | 2,532,000 | 1,677 |
| 2007-07-04 | 1,664 | 1,664 | 1,645 | 1,661 | 2,651,000 | 1,661 |
| 2007-07-03 | 1,694 | 1,695 | 1,657 | 1,664 | 5,127,000 | 1,664 |
| 2007-07-02 | 1,648 | 1,650 | 1,631 | 1,639 | 3,271,000 | 1,639 |
| 2007-06-29 | 1,632 | 1,646 | 1,620 | 1,645 | 2,954,000 | 1,645 |
| 2007-06-28 | 1,626 | 1,643 | 1,614 | 1,630 | 4,128,000 | 1,630 |
| 2007-06-27 | 1,625 | 1,630 | 1,611 | 1,612 | 3,979,000 | 1,612 |
| 2007-06-26 | 1,627 | 1,642 | 1,616 | 1,633 | 6,595,000 | 1,633 |
| 2007-06-25 | 1,648 | 1,648 | 1,610 | 1,612 | 7,296,000 | 1,612 |
| 2007-06-22 | 1,679 | 1,682 | 1,648 | 1,653 | 7,540,000 | 1,653 |
| 2007-06-21 | 1,691 | 1,706 | 1,686 | 1,699 | 5,044,000 | 1,699 |
| 2007-06-20 | 1,710 | 1,711 | 1,694 | 1,696 | 4,588,000 | 1,696 |
| 2007-06-19 | 1,731 | 1,731 | 1,708 | 1,716 | 2,723,000 | 1,716 |
| 2007-06-18 | 1,730 | 1,739 | 1,722 | 1,731 | 2,620,000 | 1,731 |
| 2007-06-15 | 1,700 | 1,723 | 1,699 | 1,717 | 3,302,000 | 1,717 |
| 2007-06-14 | 1,720 | 1,725 | 1,702 | 1,710 | 2,260,000 | 1,710 |
| 2007-06-13 | 1,710 | 1,716 | 1,698 | 1,708 | 3,075,000 | 1,708 |
| 2007-06-12 | 1,720 | 1,732 | 1,711 | 1,725 | 3,563,000 | 1,725 |
| 2007-06-11 | 1,739 | 1,740 | 1,718 | 1,723 | 2,271,000 | 1,723 |
| 2007-06-08 | 1,767 | 1,769 | 1,724 | 1,729 | 7,765,000 | 1,729 |
| 2007-06-07 | 1,774 | 1,785 | 1,758 | 1,779 | 3,813,000 | 1,779 |
| 2007-06-06 | 1,789 | 1,794 | 1,773 | 1,780 | 3,661,000 | 1,780 |
| 2007-06-05 | 1,830 | 1,846 | 1,803 | 1,811 | 5,489,000 | 1,811 |
| 2007-06-04 | 1,780 | 1,780 | 1,757 | 1,771 | 3,065,000 | 1,771 |
| 2007-06-01 | 1,790 | 1,803 | 1,769 | 1,774 | 3,414,000 | 1,774 |
| 2007-05-31 | 1,788 | 1,811 | 1,780 | 1,792 | 5,151,000 | 1,792 |
| 2007-05-30 | 1,756 | 1,763 | 1,735 | 1,758 | 3,103,000 | 1,758 |
| 2007-05-29 | 1,760 | 1,777 | 1,746 | 1,764 | 2,622,000 | 1,764 |
| 2007-05-28 | 1,769 | 1,791 | 1,764 | 1,774 | 1,714,000 | 1,774 |
| 2007-05-25 | 1,777 | 1,784 | 1,753 | 1,769 | 2,387,000 | 1,769 |
| 2007-05-24 | 1,812 | 1,816 | 1,796 | 1,801 | 2,327,000 | 1,801 |
| 2007-05-23 | 1,804 | 1,817 | 1,794 | 1,801 | 1,746,000 | 1,801 |
| 2007-05-22 | 1,793 | 1,817 | 1,787 | 1,810 | 1,634,000 | 1,810 |
| 2007-05-21 | 1,785 | 1,791 | 1,768 | 1,782 | 1,840,000 | 1,782 |
| 2007-05-18 | 1,792 | 1,802 | 1,762 | 1,767 | 2,371,000 | 1,767 |
| 2007-05-17 | 1,775 | 1,790 | 1,775 | 1,780 | 2,270,000 | 1,780 |
| 2007-05-16 | 1,792 | 1,795 | 1,768 | 1,791 | 3,076,000 | 1,791 |
| 2007-05-15 | 1,814 | 1,815 | 1,791 | 1,799 | 3,310,000 | 1,799 |
| 2007-05-14 | 1,856 | 1,873 | 1,831 | 1,831 | 3,818,000 | 1,831 |
| 2007-05-11 | 1,848 | 1,848 | 1,821 | 1,840 | 2,899,000 | 1,840 |
| 2007-05-10 | 1,848 | 1,871 | 1,836 | 1,847 | 3,620,000 | 1,847 |
| 2007-05-09 | 1,824 | 1,856 | 1,820 | 1,842 | 4,956,000 | 1,842 |
| 2007-05-08 | 1,796 | 1,798 | 1,784 | 1,794 | 1,565,000 | 1,794 |
| 2007-05-07 | 1,791 | 1,819 | 1,788 | 1,794 | 2,926,000 | 1,794 |
| 2007-05-02 | 1,772 | 1,793 | 1,764 | 1,790 | 1,975,000 | 1,790 |
| 2007-05-01 | 1,772 | 1,774 | 1,748 | 1,764 | 2,726,000 | 1,764 |
| 2007-04-27 | 1,783 | 1,790 | 1,756 | 1,776 | 3,196,000 | 1,776 |
| 2007-04-26 | 1,774 | 1,787 | 1,763 | 1,770 | 4,245,000 | 1,770 |
| 2007-04-25 | 1,783 | 1,790 | 1,760 | 1,771 | 2,794,000 | 1,771 |
| 2007-04-24 | 1,770 | 1,805 | 1,765 | 1,802 | 3,102,000 | 1,802 |
| 2007-04-23 | 1,818 | 1,829 | 1,782 | 1,789 | 3,371,000 | 1,789 |
| 2007-04-20 | 1,815 | 1,827 | 1,797 | 1,805 | 2,430,000 | 1,805 |
| 2007-04-19 | 1,830 | 1,839 | 1,803 | 1,821 | 3,014,000 | 1,821 |
| 2007-04-18 | 1,825 | 1,854 | 1,824 | 1,847 | 2,803,000 | 1,847 |
| 2007-04-17 | 1,846 | 1,849 | 1,809 | 1,816 | 2,680,000 | 1,816 |
| 2007-04-16 | 1,815 | 1,838 | 1,812 | 1,827 | 2,301,000 | 1,827 |
| 2007-04-13 | 1,843 | 1,845 | 1,804 | 1,809 | 3,541,000 | 1,809 |
| 2007-04-12 | 1,852 | 1,860 | 1,826 | 1,841 | 3,139,000 | 1,841 |
| 2007-04-11 | 1,845 | 1,880 | 1,841 | 1,867 | 4,567,000 | 1,867 |
| 2007-04-10 | 1,828 | 1,840 | 1,823 | 1,835 | 1,628,000 | 1,835 |
| 2007-04-09 | 1,827 | 1,844 | 1,826 | 1,841 | 2,123,000 | 1,841 |
| 2007-04-06 | 1,841 | 1,849 | 1,814 | 1,823 | 2,456,000 | 1,823 |
| 2007-04-05 | 1,843 | 1,850 | 1,824 | 1,830 | 3,736,000 | 1,830 |
| 2007-04-04 | 1,812 | 1,872 | 1,810 | 1,864 | 5,468,000 | 1,864 |
| 2007-04-03 | 1,795 | 1,815 | 1,786 | 1,809 | 4,881,000 | 1,809 |
| 2007-04-02 | 1,824 | 1,839 | 1,798 | 1,800 | 5,211,000 | 1,800 |
| 2007-03-30 | 1,790 | 1,851 | 1,790 | 1,834 | 8,599,000 | 1,834 |
| 2007-03-29 | 1,737 | 1,763 | 1,724 | 1,749 | 4,806,000 | 1,749 |
| 2007-03-28 | 1,745 | 1,758 | 1,722 | 1,737 | 4,542,000 | 1,737 |
| 2007-03-27 | 1,786 | 1,786 | 1,755 | 1,767 | 3,320,000 | 1,767 |
| 2007-03-26 | 1,775 | 1,793 | 1,767 | 1,788 | 2,708,000 | 1,788 |
| 2007-03-23 | 1,775 | 1,804 | 1,773 | 1,785 | 5,013,000 | 1,785 |
| 2007-03-22 | 1,755 | 1,779 | 1,751 | 1,774 | 2,552,000 | 1,774 |
| 2007-03-20 | 1,725 | 1,752 | 1,725 | 1,745 | 4,999,000 | 1,745 |
| 2007-03-19 | 1,670 | 1,697 | 1,657 | 1,695 | 4,162,000 | 1,695 |
| 2007-03-16 | 1,682 | 1,705 | 1,681 | 1,685 | 4,453,000 | 1,685 |
| 2007-03-15 | 1,720 | 1,729 | 1,708 | 1,712 | 4,197,000 | 1,712 |
| 2007-03-14 | 1,750 | 1,756 | 1,707 | 1,718 | 4,712,000 | 1,718 |
| 2007-03-13 | 1,787 | 1,803 | 1,775 | 1,778 | 4,925,000 | 1,778 |
| 2007-03-12 | 1,754 | 1,774 | 1,751 | 1,757 | 3,243,000 | 1,757 |
| 2007-03-09 | 1,779 | 1,779 | 1,740 | 1,751 | 7,017,000 | 1,751 |
| 2007-03-08 | 1,755 | 1,768 | 1,738 | 1,768 | 2,960,000 | 1,768 |
| 2007-03-07 | 1,741 | 1,766 | 1,733 | 1,752 | 3,867,000 | 1,752 |
| 2007-03-06 | 1,744 | 1,748 | 1,727 | 1,732 | 3,994,000 | 1,732 |
| 2007-03-05 | 1,762 | 1,770 | 1,708 | 1,720 | 4,032,000 | 1,720 |
| 2007-03-02 | 1,765 | 1,806 | 1,757 | 1,798 | 5,604,000 | 1,798 |
| 2007-03-01 | 1,762 | 1,767 | 1,728 | 1,748 | 4,760,000 | 1,748 |
| 2007-02-28 | 1,740 | 1,774 | 1,734 | 1,770 | 6,548,000 | 1,770 |
| 2007-02-27 | 1,882 | 1,889 | 1,843 | 1,844 | 3,551,000 | 1,844 |
| 2007-02-26 | 1,900 | 1,936 | 1,882 | 1,896 | 5,517,000 | 1,896 |
| 2007-02-23 | 1,850 | 1,882 | 1,850 | 1,877 | 3,951,000 | 1,877 |
| 2007-02-22 | 1,804 | 1,840 | 1,798 | 1,840 | 2,953,000 | 1,840 |
| 2007-02-21 | 1,793 | 1,804 | 1,789 | 1,804 | 1,860,000 | 1,804 |
| 2007-02-20 | 1,802 | 1,804 | 1,785 | 1,803 | 1,486,000 | 1,803 |
| 2007-02-19 | 1,825 | 1,826 | 1,806 | 1,816 | 2,774,000 | 1,816 |
| 2007-02-16 | 1,788 | 1,828 | 1,787 | 1,825 | 7,887,000 | 1,825 |
| 2007-02-15 | 1,771 | 1,779 | 1,755 | 1,776 | 5,003,000 | 1,776 |
| 2007-02-14 | 1,736 | 1,751 | 1,716 | 1,748 | 3,867,000 | 1,748 |
| 2007-02-13 | 1,718 | 1,742 | 1,707 | 1,736 | 4,488,000 | 1,736 |
| 2007-02-09 | 1,679 | 1,727 | 1,675 | 1,716 | 5,842,000 | 1,716 |
| 2007-02-08 | 1,688 | 1,691 | 1,671 | 1,680 | 2,893,000 | 1,680 |
| 2007-02-07 | 1,696 | 1,704 | 1,683 | 1,693 | 2,885,000 | 1,693 |
| 2007-02-06 | 1,705 | 1,711 | 1,674 | 1,688 | 3,931,000 | 1,688 |
| 2007-02-05 | 1,722 | 1,723 | 1,697 | 1,718 | 4,997,000 | 1,718 |
| 2007-02-02 | 1,693 | 1,732 | 1,692 | 1,722 | 4,423,000 | 1,722 |
| 2007-02-01 | 1,688 | 1,708 | 1,677 | 1,688 | 6,121,000 | 1,688 |
| 2007-01-31 | 1,729 | 1,729 | 1,682 | 1,692 | 4,068,000 | 1,692 |
| 2007-01-30 | 1,740 | 1,751 | 1,726 | 1,730 | 4,074,000 | 1,730 |
| 2007-01-29 | 1,716 | 1,757 | 1,715 | 1,751 | 4,880,000 | 1,751 |
| 2007-01-26 | 1,734 | 1,743 | 1,720 | 1,735 | 3,562,000 | 1,735 |
| 2007-01-25 | 1,745 | 1,759 | 1,734 | 1,756 | 4,557,000 | 1,756 |
| 2007-01-24 | 1,727 | 1,745 | 1,725 | 1,735 | 3,265,000 | 1,735 |
| 2007-01-23 | 1,715 | 1,723 | 1,710 | 1,718 | 3,915,000 | 1,718 |
| 2007-01-22 | 1,730 | 1,734 | 1,715 | 1,724 | 3,463,000 | 1,724 |
| 2007-01-19 | 1,719 | 1,731 | 1,709 | 1,717 | 4,112,000 | 1,717 |
| 2007-01-18 | 1,696 | 1,722 | 1,696 | 1,713 | 3,631,000 | 1,713 |
| 2007-01-17 | 1,722 | 1,725 | 1,695 | 1,720 | 4,196,000 | 1,720 |
| 2007-01-16 | 1,727 | 1,739 | 1,722 | 1,729 | 5,111,000 | 1,729 |
| 2007-01-15 | 1,726 | 1,745 | 1,724 | 1,744 | 2,448,000 | 1,744 |
| 2007-01-12 | 1,733 | 1,739 | 1,720 | 1,723 | 3,970,000 | 1,723 |
| 2007-01-11 | 1,735 | 1,742 | 1,714 | 1,726 | 3,854,000 | 1,726 |
| 2007-01-10 | 1,736 | 1,736 | 1,701 | 1,719 | 2,902,000 | 1,719 |
| 2007-01-09 | 1,732 | 1,753 | 1,727 | 1,735 | 4,476,000 | 1,735 |
| 2007-01-05 | 1,735 | 1,738 | 1,705 | 1,717 | 2,244,000 | 1,717 |
| 2007-01-04 | 1,744 | 1,744 | 1,725 | 1,735 | 1,394,000 | 1,735 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株