1963 日揮ホールディングス(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 | 1,960 | 1,960 | 1,920 | 1,929 | 674,000 | 1,929 |
| 2007-12-27 | 2,000 | 2,000 | 1,978 | 1,984 | 1,868,000 | 1,984 |
| 2007-12-26 | 2,005 | 2,015 | 1,980 | 2,015 | 800,000 | 2,015 |
| 2007-12-25 | 1,979 | 2,005 | 1,970 | 1,996 | 1,601,000 | 1,996 |
| 2007-12-21 | 1,950 | 1,976 | 1,927 | 1,965 | 1,784,000 | 1,965 |
| 2007-12-20 | 1,980 | 1,986 | 1,922 | 1,927 | 1,879,000 | 1,927 |
| 2007-12-19 | 1,945 | 1,964 | 1,917 | 1,920 | 1,813,000 | 1,920 |
| 2007-12-18 | 1,911 | 1,958 | 1,865 | 1,925 | 1,982,000 | 1,925 |
| 2007-12-17 | 2,010 | 2,010 | 1,933 | 1,941 | 1,917,000 | 1,941 |
| 2007-12-14 | 2,030 | 2,050 | 1,984 | 2,005 | 3,654,000 | 2,005 |
| 2007-12-13 | 2,085 | 2,100 | 2,015 | 2,025 | 2,145,000 | 2,025 |
| 2007-12-12 | 2,040 | 2,120 | 2,030 | 2,115 | 1,923,000 | 2,115 |
| 2007-12-11 | 2,050 | 2,090 | 2,030 | 2,080 | 1,798,000 | 2,080 |
| 2007-12-10 | 2,035 | 2,040 | 1,999 | 2,030 | 1,442,000 | 2,030 |
| 2007-12-07 | 2,020 | 2,050 | 2,020 | 2,035 | 1,611,000 | 2,035 |
| 2007-12-06 | 2,010 | 2,015 | 1,974 | 2,000 | 1,910,000 | 2,000 |
| 2007-12-05 | 1,962 | 1,970 | 1,916 | 1,958 | 2,319,000 | 1,958 |
| 2007-12-04 | 1,999 | 2,040 | 1,971 | 1,977 | 2,440,000 | 1,977 |
| 2007-12-03 | 2,040 | 2,070 | 1,995 | 2,025 | 1,721,000 | 2,025 |
| 2007-11-30 | 2,020 | 2,055 | 2,015 | 2,050 | 1,999,000 | 2,050 |
| 2007-11-29 | 2,060 | 2,060 | 2,015 | 2,015 | 1,427,000 | 2,015 |
| 2007-11-28 | 1,997 | 2,020 | 1,966 | 1,983 | 2,292,000 | 1,983 |
| 2007-11-27 | 1,935 | 2,005 | 1,905 | 1,972 | 2,977,000 | 1,972 |
| 2007-11-26 | 1,947 | 2,030 | 1,924 | 1,993 | 3,075,000 | 1,993 |
| 2007-11-22 | 1,876 | 1,927 | 1,839 | 1,890 | 2,469,000 | 1,890 |
| 2007-11-21 | 1,883 | 1,948 | 1,830 | 1,846 | 4,360,000 | 1,846 |
| 2007-11-20 | 1,850 | 1,884 | 1,793 | 1,876 | 5,392,000 | 1,876 |
| 2007-11-19 | 1,970 | 2,015 | 1,894 | 1,902 | 2,165,000 | 1,902 |
| 2007-11-16 | 1,950 | 2,005 | 1,931 | 1,991 | 3,015,000 | 1,991 |
| 2007-11-15 | 2,000 | 2,045 | 1,950 | 1,982 | 5,886,000 | 1,982 |
| 2007-11-14 | 1,939 | 2,055 | 1,932 | 2,050 | 4,897,000 | 2,050 |
| 2007-11-13 | 1,838 | 1,900 | 1,811 | 1,886 | 3,223,000 | 1,886 |
| 2007-11-12 | 1,793 | 1,837 | 1,783 | 1,837 | 3,106,000 | 1,837 |
| 2007-11-09 | 1,881 | 1,978 | 1,854 | 1,868 | 5,448,000 | 1,868 |
| 2007-11-08 | 1,880 | 1,947 | 1,830 | 1,893 | 6,591,000 | 1,893 |
| 2007-11-07 | 2,080 | 2,095 | 2,020 | 2,025 | 2,078,000 | 2,025 |
| 2007-11-06 | 2,060 | 2,090 | 2,045 | 2,060 | 2,119,000 | 2,060 |
| 2007-11-05 | 2,140 | 2,140 | 2,090 | 2,120 | 780,000 | 2,120 |
| 2007-11-02 | 2,155 | 2,165 | 2,130 | 2,150 | 2,725,000 | 2,150 |
| 2007-11-01 | 2,300 | 2,330 | 2,245 | 2,255 | 963,000 | 2,255 |
| 2007-10-31 | 2,295 | 2,300 | 2,250 | 2,285 | 1,438,000 | 2,285 |
| 2007-10-30 | 2,300 | 2,305 | 2,250 | 2,270 | 2,290,000 | 2,270 |
| 2007-10-29 | 2,275 | 2,285 | 2,250 | 2,265 | 908,000 | 2,265 |
| 2007-10-26 | 2,265 | 2,265 | 2,205 | 2,225 | 837,000 | 2,225 |
| 2007-10-25 | 2,270 | 2,285 | 2,190 | 2,225 | 1,010,000 | 2,225 |
| 2007-10-24 | 2,280 | 2,290 | 2,230 | 2,250 | 1,326,000 | 2,250 |
| 2007-10-23 | 2,335 | 2,360 | 2,200 | 2,225 | 2,735,000 | 2,225 |
| 2007-10-22 | 2,215 | 2,255 | 2,175 | 2,255 | 1,898,000 | 2,255 |
| 2007-10-19 | 2,360 | 2,365 | 2,280 | 2,320 | 1,358,000 | 2,320 |
| 2007-10-18 | 2,295 | 2,375 | 2,295 | 2,365 | 1,465,000 | 2,365 |
| 2007-10-17 | 2,440 | 2,440 | 2,220 | 2,275 | 4,956,000 | 2,275 |
| 2007-10-16 | 2,350 | 2,415 | 2,335 | 2,400 | 2,509,000 | 2,400 |
| 2007-10-15 | 2,355 | 2,380 | 2,315 | 2,355 | 1,249,000 | 2,355 |
| 2007-10-12 | 2,325 | 2,425 | 2,280 | 2,350 | 4,213,000 | 2,350 |
| 2007-10-11 | 2,270 | 2,300 | 2,250 | 2,290 | 1,395,000 | 2,290 |
| 2007-10-10 | 2,235 | 2,275 | 2,235 | 2,265 | 1,720,000 | 2,265 |
| 2007-10-09 | 2,180 | 2,215 | 2,165 | 2,200 | 1,452,000 | 2,200 |
| 2007-10-05 | 2,125 | 2,175 | 2,105 | 2,160 | 1,322,000 | 2,160 |
| 2007-10-04 | 2,120 | 2,150 | 2,110 | 2,115 | 1,362,000 | 2,115 |
| 2007-10-03 | 2,150 | 2,165 | 2,095 | 2,120 | 2,313,000 | 2,120 |
| 2007-10-02 | 2,175 | 2,190 | 2,150 | 2,170 | 1,532,000 | 2,170 |
| 2007-10-01 | 2,165 | 2,175 | 2,115 | 2,135 | 2,054,000 | 2,135 |
| 2007-09-28 | 2,285 | 2,290 | 2,200 | 2,215 | 1,487,000 | 2,215 |
| 2007-09-27 | 2,220 | 2,275 | 2,215 | 2,275 | 1,638,000 | 2,275 |
| 2007-09-26 | 2,285 | 2,325 | 2,200 | 2,210 | 1,804,000 | 2,210 |
| 2007-09-25 | 2,205 | 2,250 | 2,165 | 2,235 | 933,000 | 2,235 |
| 2007-09-21 | 2,210 | 2,235 | 2,160 | 2,195 | 1,580,000 | 2,195 |
| 2007-09-20 | 2,270 | 2,275 | 2,210 | 2,210 | 3,210,000 | 2,210 |
| 2007-09-19 | 2,075 | 2,200 | 2,070 | 2,190 | 2,303,000 | 2,190 |
| 2007-09-18 | 2,040 | 2,040 | 2,010 | 2,020 | 1,215,000 | 2,020 |
| 2007-09-14 | 2,040 | 2,045 | 1,985 | 2,045 | 5,394,000 | 2,045 |
| 2007-09-13 | 2,020 | 2,050 | 2,010 | 2,035 | 2,032,000 | 2,035 |
| 2007-09-12 | 1,983 | 2,030 | 1,957 | 1,977 | 2,157,000 | 1,977 |
| 2007-09-11 | 1,969 | 1,983 | 1,933 | 1,967 | 1,486,000 | 1,967 |
| 2007-09-10 | 1,950 | 1,979 | 1,935 | 1,954 | 1,558,000 | 1,954 |
| 2007-09-07 | 2,025 | 2,025 | 1,986 | 2,010 | 1,741,000 | 2,010 |
| 2007-09-06 | 1,950 | 2,025 | 1,950 | 2,025 | 1,554,000 | 2,025 |
| 2007-09-05 | 2,055 | 2,075 | 1,987 | 1,990 | 1,426,000 | 1,990 |
| 2007-09-04 | 2,060 | 2,065 | 2,040 | 2,050 | 786,000 | 2,050 |
| 2007-09-03 | 2,055 | 2,085 | 2,045 | 2,065 | 1,244,000 | 2,065 |
| 2007-08-31 | 2,000 | 2,070 | 1,980 | 2,040 | 1,928,000 | 2,040 |
| 2007-08-30 | 2,020 | 2,020 | 1,982 | 1,990 | 1,717,000 | 1,990 |
| 2007-08-29 | 1,935 | 1,957 | 1,908 | 1,957 | 1,743,000 | 1,957 |
| 2007-08-28 | 1,992 | 2,015 | 1,965 | 1,980 | 1,527,000 | 1,980 |
| 2007-08-27 | 2,035 | 2,060 | 1,993 | 2,000 | 1,466,000 | 2,000 |
| 2007-08-24 | 2,015 | 2,030 | 1,999 | 2,020 | 1,793,000 | 2,020 |
| 2007-08-23 | 2,095 | 2,105 | 2,045 | 2,065 | 1,747,000 | 2,065 |
| 2007-08-22 | 2,085 | 2,090 | 2,005 | 2,015 | 1,228,000 | 2,015 |
| 2007-08-21 | 2,005 | 2,085 | 1,969 | 2,045 | 1,206,000 | 2,045 |
| 2007-08-20 | 2,065 | 2,100 | 1,983 | 2,000 | 1,961,000 | 2,000 |
| 2007-08-17 | 2,120 | 2,120 | 1,950 | 1,964 | 3,189,000 | 1,964 |
| 2007-08-16 | 2,100 | 2,130 | 2,030 | 2,115 | 3,067,000 | 2,115 |
| 2007-08-15 | 2,245 | 2,255 | 2,165 | 2,170 | 1,910,000 | 2,170 |
| 2007-08-14 | 2,285 | 2,300 | 2,240 | 2,265 | 1,285,000 | 2,265 |
| 2007-08-13 | 2,305 | 2,325 | 2,265 | 2,280 | 2,315,000 | 2,280 |
| 2007-08-10 | 2,310 | 2,445 | 2,300 | 2,355 | 4,743,000 | 2,355 |
| 2007-08-09 | 2,390 | 2,480 | 2,360 | 2,385 | 3,811,000 | 2,385 |
| 2007-08-08 | 2,405 | 2,435 | 2,230 | 2,310 | 6,740,000 | 2,310 |
| 2007-08-07 | 2,425 | 2,515 | 2,360 | 2,445 | 4,388,000 | 2,445 |
| 2007-08-06 | 2,370 | 2,430 | 2,355 | 2,410 | 1,605,000 | 2,410 |
| 2007-08-03 | 2,475 | 2,480 | 2,425 | 2,440 | 1,223,000 | 2,440 |
| 2007-08-02 | 2,495 | 2,510 | 2,375 | 2,460 | 2,469,000 | 2,460 |
| 2007-08-01 | 2,470 | 2,550 | 2,465 | 2,490 | 2,094,000 | 2,490 |
| 2007-07-31 | 2,465 | 2,510 | 2,455 | 2,465 | 1,428,000 | 2,465 |
| 2007-07-30 | 2,405 | 2,475 | 2,405 | 2,475 | 1,650,000 | 2,475 |
| 2007-07-27 | 2,450 | 2,465 | 2,430 | 2,445 | 1,952,000 | 2,445 |
| 2007-07-26 | 2,500 | 2,565 | 2,490 | 2,525 | 1,948,000 | 2,525 |
| 2007-07-25 | 2,475 | 2,510 | 2,460 | 2,495 | 1,447,000 | 2,495 |
| 2007-07-24 | 2,535 | 2,540 | 2,500 | 2,515 | 1,942,000 | 2,515 |
| 2007-07-23 | 2,490 | 2,550 | 2,470 | 2,530 | 2,480,000 | 2,530 |
| 2007-07-20 | 2,495 | 2,540 | 2,490 | 2,500 | 3,184,000 | 2,500 |
| 2007-07-19 | 2,415 | 2,470 | 2,415 | 2,455 | 3,091,000 | 2,455 |
| 2007-07-18 | 2,395 | 2,395 | 2,370 | 2,375 | 2,716,000 | 2,375 |
| 2007-07-17 | 2,375 | 2,430 | 2,365 | 2,390 | 2,812,000 | 2,390 |
| 2007-07-13 | 2,335 | 2,350 | 2,310 | 2,330 | 1,823,000 | 2,330 |
| 2007-07-12 | 2,310 | 2,355 | 2,305 | 2,320 | 2,077,000 | 2,320 |
| 2007-07-11 | 2,265 | 2,280 | 2,240 | 2,260 | 1,910,000 | 2,260 |
| 2007-07-10 | 2,330 | 2,335 | 2,305 | 2,310 | 1,356,000 | 2,310 |
| 2007-07-09 | 2,350 | 2,360 | 2,330 | 2,350 | 1,156,000 | 2,350 |
| 2007-07-06 | 2,340 | 2,340 | 2,315 | 2,325 | 1,068,000 | 2,325 |
| 2007-07-05 | 2,320 | 2,380 | 2,320 | 2,335 | 1,158,000 | 2,335 |
| 2007-07-04 | 2,300 | 2,315 | 2,290 | 2,310 | 634,000 | 2,310 |
| 2007-07-03 | 2,310 | 2,325 | 2,300 | 2,305 | 1,524,000 | 2,305 |
| 2007-07-02 | 2,295 | 2,305 | 2,265 | 2,270 | 1,495,000 | 2,270 |
| 2007-06-29 | 2,305 | 2,310 | 2,290 | 2,310 | 1,084,000 | 2,310 |
| 2007-06-28 | 2,300 | 2,310 | 2,275 | 2,295 | 1,078,000 | 2,295 |
| 2007-06-27 | 2,325 | 2,325 | 2,260 | 2,260 | 1,783,000 | 2,260 |
| 2007-06-26 | 2,315 | 2,360 | 2,305 | 2,345 | 1,312,000 | 2,345 |
| 2007-06-25 | 2,390 | 2,390 | 2,320 | 2,330 | 1,263,000 | 2,330 |
| 2007-06-22 | 2,400 | 2,420 | 2,380 | 2,400 | 1,518,000 | 2,400 |
| 2007-06-21 | 2,390 | 2,435 | 2,370 | 2,425 | 1,647,000 | 2,425 |
| 2007-06-20 | 2,380 | 2,435 | 2,370 | 2,400 | 1,850,000 | 2,400 |
| 2007-06-19 | 2,375 | 2,415 | 2,370 | 2,400 | 2,059,000 | 2,400 |
| 2007-06-18 | 2,360 | 2,385 | 2,340 | 2,355 | 1,287,000 | 2,355 |
| 2007-06-15 | 2,390 | 2,420 | 2,345 | 2,345 | 3,510,000 | 2,345 |
| 2007-06-14 | 2,295 | 2,335 | 2,270 | 2,310 | 2,318,000 | 2,310 |
| 2007-06-13 | 2,205 | 2,275 | 2,200 | 2,255 | 1,862,000 | 2,255 |
| 2007-06-12 | 2,295 | 2,315 | 2,220 | 2,255 | 3,529,000 | 2,255 |
| 2007-06-11 | 2,365 | 2,370 | 2,265 | 2,315 | 2,408,000 | 2,315 |
| 2007-06-08 | 2,400 | 2,400 | 2,335 | 2,345 | 4,363,000 | 2,345 |
| 2007-06-07 | 2,340 | 2,425 | 2,340 | 2,420 | 2,447,000 | 2,420 |
| 2007-06-06 | 2,360 | 2,390 | 2,340 | 2,380 | 1,666,000 | 2,380 |
| 2007-06-05 | 2,375 | 2,380 | 2,350 | 2,355 | 1,295,000 | 2,355 |
| 2007-06-04 | 2,350 | 2,375 | 2,325 | 2,345 | 1,767,000 | 2,345 |
| 2007-06-01 | 2,345 | 2,350 | 2,315 | 2,335 | 1,598,000 | 2,335 |
| 2007-05-31 | 2,300 | 2,330 | 2,290 | 2,305 | 2,250,000 | 2,305 |
| 2007-05-30 | 2,285 | 2,310 | 2,255 | 2,270 | 2,590,000 | 2,270 |
| 2007-05-29 | 2,255 | 2,280 | 2,240 | 2,255 | 1,784,000 | 2,255 |
| 2007-05-28 | 2,290 | 2,305 | 2,265 | 2,275 | 2,001,000 | 2,275 |
| 2007-05-25 | 2,200 | 2,270 | 2,195 | 2,260 | 2,616,000 | 2,260 |
| 2007-05-24 | 2,270 | 2,295 | 2,220 | 2,230 | 3,443,000 | 2,230 |
| 2007-05-23 | 2,355 | 2,355 | 2,260 | 2,265 | 3,701,000 | 2,265 |
| 2007-05-22 | 2,255 | 2,365 | 2,250 | 2,355 | 5,098,000 | 2,355 |
| 2007-05-21 | 2,230 | 2,260 | 2,225 | 2,230 | 2,414,000 | 2,230 |
| 2007-05-18 | 2,195 | 2,250 | 2,165 | 2,240 | 4,816,000 | 2,240 |
| 2007-05-17 | 2,135 | 2,210 | 2,115 | 2,195 | 6,826,000 | 2,195 |
| 2007-05-16 | 2,020 | 2,240 | 2,015 | 2,170 | 17,006,000 | 2,170 |
| 2007-05-15 | 1,788 | 2,000 | 1,781 | 1,944 | 9,829,000 | 1,944 |
| 2007-05-14 | 1,909 | 1,923 | 1,871 | 1,878 | 2,358,000 | 1,878 |
| 2007-05-11 | 1,940 | 1,940 | 1,896 | 1,904 | 2,250,000 | 1,904 |
| 2007-05-10 | 1,935 | 1,958 | 1,928 | 1,943 | 2,040,000 | 1,943 |
| 2007-05-09 | 1,902 | 1,932 | 1,890 | 1,928 | 1,706,000 | 1,928 |
| 2007-05-08 | 1,900 | 1,912 | 1,879 | 1,902 | 1,653,000 | 1,902 |
| 2007-05-07 | 1,880 | 1,907 | 1,875 | 1,899 | 1,353,000 | 1,899 |
| 2007-05-02 | 1,826 | 1,857 | 1,822 | 1,850 | 1,185,000 | 1,850 |
| 2007-05-01 | 1,846 | 1,846 | 1,808 | 1,824 | 1,948,000 | 1,824 |
| 2007-04-27 | 1,857 | 1,879 | 1,837 | 1,850 | 2,136,000 | 1,850 |
| 2007-04-26 | 1,862 | 1,876 | 1,844 | 1,871 | 1,838,000 | 1,871 |
| 2007-04-25 | 1,839 | 1,861 | 1,819 | 1,832 | 1,525,000 | 1,832 |
| 2007-04-24 | 1,875 | 1,877 | 1,841 | 1,849 | 1,821,000 | 1,849 |
| 2007-04-23 | 1,880 | 1,894 | 1,855 | 1,861 | 1,931,000 | 1,861 |
| 2007-04-20 | 1,861 | 1,867 | 1,837 | 1,844 | 1,492,000 | 1,844 |
| 2007-04-19 | 1,891 | 1,900 | 1,840 | 1,860 | 2,787,000 | 1,860 |
| 2007-04-18 | 1,880 | 1,915 | 1,879 | 1,908 | 2,150,000 | 1,908 |
| 2007-04-17 | 1,928 | 1,928 | 1,864 | 1,873 | 2,116,000 | 1,873 |
| 2007-04-16 | 1,891 | 1,918 | 1,884 | 1,907 | 2,043,000 | 1,907 |
| 2007-04-13 | 1,931 | 1,937 | 1,868 | 1,881 | 3,576,000 | 1,881 |
| 2007-04-12 | 1,941 | 1,942 | 1,920 | 1,930 | 1,630,000 | 1,930 |
| 2007-04-11 | 1,939 | 1,965 | 1,931 | 1,956 | 2,173,000 | 1,956 |
| 2007-04-10 | 1,924 | 1,935 | 1,918 | 1,922 | 1,621,000 | 1,922 |
| 2007-04-09 | 1,930 | 1,947 | 1,913 | 1,937 | 1,597,000 | 1,937 |
| 2007-04-06 | 1,913 | 1,933 | 1,898 | 1,912 | 2,266,000 | 1,912 |
| 2007-04-05 | 1,886 | 1,917 | 1,865 | 1,906 | 7,216,000 | 1,906 |
| 2007-04-04 | 1,951 | 1,982 | 1,951 | 1,976 | 2,311,000 | 1,976 |
| 2007-04-03 | 1,914 | 1,950 | 1,907 | 1,950 | 2,630,000 | 1,950 |
| 2007-04-02 | 1,948 | 1,950 | 1,901 | 1,906 | 2,417,000 | 1,906 |
| 2007-03-30 | 1,958 | 1,963 | 1,926 | 1,934 | 2,102,000 | 1,934 |
| 2007-03-29 | 1,918 | 1,925 | 1,886 | 1,923 | 1,505,000 | 1,923 |
| 2007-03-28 | 1,933 | 1,963 | 1,904 | 1,915 | 4,166,000 | 1,915 |
| 2007-03-27 | 1,895 | 1,949 | 1,890 | 1,931 | 3,164,000 | 1,931 |
| 2007-03-26 | 1,886 | 1,908 | 1,865 | 1,896 | 1,632,000 | 1,896 |
| 2007-03-23 | 1,902 | 1,912 | 1,865 | 1,875 | 2,434,000 | 1,875 |
| 2007-03-22 | 1,882 | 1,913 | 1,879 | 1,901 | 2,541,000 | 1,901 |
| 2007-03-20 | 1,874 | 1,884 | 1,857 | 1,861 | 2,119,000 | 1,861 |
| 2007-03-19 | 1,819 | 1,850 | 1,809 | 1,845 | 2,506,000 | 1,845 |
| 2007-03-16 | 1,832 | 1,848 | 1,788 | 1,818 | 5,022,000 | 1,818 |
| 2007-03-15 | 1,805 | 1,855 | 1,800 | 1,844 | 4,758,000 | 1,844 |
| 2007-03-14 | 1,766 | 1,790 | 1,760 | 1,769 | 4,196,000 | 1,769 |
| 2007-03-13 | 1,830 | 1,863 | 1,824 | 1,826 | 5,893,000 | 1,826 |
| 2007-03-12 | 1,765 | 1,797 | 1,759 | 1,793 | 3,674,000 | 1,793 |
| 2007-03-09 | 1,775 | 1,775 | 1,744 | 1,751 | 5,967,000 | 1,751 |
| 2007-03-08 | 1,680 | 1,757 | 1,675 | 1,755 | 4,671,000 | 1,755 |
| 2007-03-07 | 1,756 | 1,760 | 1,695 | 1,701 | 4,936,000 | 1,701 |
| 2007-03-06 | 1,714 | 1,758 | 1,707 | 1,738 | 4,731,000 | 1,738 |
| 2007-03-05 | 1,761 | 1,768 | 1,671 | 1,684 | 4,532,000 | 1,684 |
| 2007-03-02 | 1,800 | 1,800 | 1,735 | 1,778 | 5,371,000 | 1,778 |
| 2007-03-01 | 1,800 | 1,808 | 1,774 | 1,802 | 4,740,000 | 1,802 |
| 2007-02-28 | 1,776 | 1,803 | 1,766 | 1,798 | 4,420,000 | 1,798 |
| 2007-02-27 | 1,879 | 1,879 | 1,852 | 1,866 | 2,488,000 | 1,866 |
| 2007-02-26 | 1,916 | 1,923 | 1,844 | 1,868 | 4,532,000 | 1,868 |
| 2007-02-23 | 1,894 | 1,900 | 1,864 | 1,889 | 4,757,000 | 1,889 |
| 2007-02-22 | 1,881 | 1,916 | 1,878 | 1,916 | 3,527,000 | 1,916 |
| 2007-02-21 | 1,866 | 1,875 | 1,843 | 1,863 | 4,245,000 | 1,863 |
| 2007-02-20 | 1,900 | 1,901 | 1,863 | 1,864 | 3,506,000 | 1,864 |
| 2007-02-19 | 1,884 | 1,887 | 1,862 | 1,885 | 4,818,000 | 1,885 |
| 2007-02-16 | 1,905 | 1,911 | 1,870 | 1,880 | 7,045,000 | 1,880 |
| 2007-02-15 | 2,045 | 2,045 | 1,951 | 1,958 | 7,896,000 | 1,958 |
| 2007-02-14 | 2,145 | 2,165 | 2,060 | 2,095 | 3,559,000 | 2,095 |
| 2007-02-13 | 2,070 | 2,120 | 2,060 | 2,105 | 2,077,000 | 2,105 |
| 2007-02-09 | 2,085 | 2,110 | 2,055 | 2,085 | 2,216,000 | 2,085 |
| 2007-02-08 | 2,095 | 2,105 | 2,080 | 2,095 | 1,023,000 | 2,095 |
| 2007-02-07 | 2,115 | 2,120 | 2,090 | 2,095 | 1,244,000 | 2,095 |
| 2007-02-06 | 2,170 | 2,180 | 2,125 | 2,125 | 1,548,000 | 2,125 |
| 2007-02-05 | 2,150 | 2,170 | 2,125 | 2,155 | 1,349,000 | 2,155 |
| 2007-02-02 | 2,145 | 2,165 | 2,140 | 2,145 | 941,000 | 2,145 |
| 2007-02-01 | 2,110 | 2,140 | 2,095 | 2,140 | 1,416,000 | 2,140 |
| 2007-01-31 | 2,095 | 2,105 | 2,070 | 2,100 | 1,542,000 | 2,100 |
| 2007-01-30 | 2,115 | 2,115 | 2,080 | 2,090 | 1,097,000 | 2,090 |
| 2007-01-29 | 2,090 | 2,125 | 2,060 | 2,110 | 1,279,000 | 2,110 |
| 2007-01-26 | 2,130 | 2,130 | 2,060 | 2,080 | 2,388,000 | 2,080 |
| 2007-01-25 | 2,115 | 2,135 | 2,095 | 2,125 | 2,275,000 | 2,125 |
| 2007-01-24 | 2,090 | 2,125 | 2,085 | 2,100 | 2,601,000 | 2,100 |
| 2007-01-23 | 2,035 | 2,045 | 2,010 | 2,030 | 1,305,000 | 2,030 |
| 2007-01-22 | 2,010 | 2,050 | 2,005 | 2,045 | 1,529,000 | 2,045 |
| 2007-01-19 | 2,005 | 2,005 | 1,973 | 1,990 | 1,496,000 | 1,990 |
| 2007-01-18 | 1,979 | 2,000 | 1,962 | 2,000 | 2,102,000 | 2,000 |
| 2007-01-17 | 1,960 | 1,970 | 1,931 | 1,958 | 1,813,000 | 1,958 |
| 2007-01-16 | 1,962 | 1,980 | 1,952 | 1,959 | 1,516,000 | 1,959 |
| 2007-01-15 | 1,934 | 1,978 | 1,919 | 1,962 | 2,324,000 | 1,962 |
| 2007-01-12 | 1,909 | 1,933 | 1,890 | 1,920 | 2,718,000 | 1,920 |
| 2007-01-11 | 1,925 | 1,954 | 1,900 | 1,905 | 1,887,000 | 1,905 |
| 2007-01-10 | 1,956 | 1,975 | 1,911 | 1,927 | 2,014,000 | 1,927 |
| 2007-01-09 | 1,950 | 1,992 | 1,935 | 1,976 | 1,760,000 | 1,976 |
| 2007-01-05 | 2,030 | 2,030 | 1,967 | 1,975 | 2,338,000 | 1,975 |
| 2007-01-04 | 2,050 | 2,060 | 2,035 | 2,045 | 562,000 | 2,045 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株