1969 高砂熱学工業(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 | 943 | 943 | 913 | 918 | 123,000 | 918 |
| 2007-12-27 | 943 | 947 | 935 | 942 | 187,000 | 942 |
| 2007-12-26 | 931 | 947 | 926 | 946 | 219,000 | 946 |
| 2007-12-25 | 932 | 936 | 917 | 930 | 198,000 | 930 |
| 2007-12-21 | 902 | 918 | 896 | 916 | 164,000 | 916 |
| 2007-12-20 | 938 | 939 | 906 | 908 | 280,000 | 908 |
| 2007-12-19 | 915 | 921 | 903 | 908 | 263,000 | 908 |
| 2007-12-18 | 915 | 930 | 895 | 917 | 565,000 | 917 |
| 2007-12-17 | 946 | 947 | 919 | 920 | 216,000 | 920 |
| 2007-12-14 | 963 | 975 | 955 | 956 | 253,000 | 956 |
| 2007-12-13 | 994 | 994 | 963 | 963 | 217,000 | 963 |
| 2007-12-12 | 979 | 996 | 970 | 995 | 254,000 | 995 |
| 2007-12-11 | 992 | 993 | 980 | 989 | 290,000 | 989 |
| 2007-12-10 | 1,003 | 1,003 | 972 | 982 | 441,000 | 982 |
| 2007-12-07 | 931 | 977 | 931 | 973 | 700,000 | 973 |
| 2007-12-06 | 922 | 934 | 910 | 933 | 593,000 | 933 |
| 2007-12-05 | 911 | 920 | 899 | 909 | 898,000 | 909 |
| 2007-12-04 | 972 | 981 | 936 | 938 | 888,000 | 938 |
| 2007-12-03 | 1,022 | 1,035 | 997 | 1,001 | 399,000 | 1,001 |
| 2007-11-30 | 1,001 | 1,009 | 992 | 1,002 | 310,000 | 1,002 |
| 2007-11-29 | 999 | 1,003 | 977 | 995 | 557,000 | 995 |
| 2007-11-28 | 1,029 | 1,029 | 986 | 997 | 591,000 | 997 |
| 2007-11-27 | 1,008 | 1,068 | 1,001 | 1,043 | 423,000 | 1,043 |
| 2007-11-26 | 1,008 | 1,041 | 1,005 | 1,020 | 525,000 | 1,020 |
| 2007-11-22 | 1,027 | 1,044 | 1,000 | 1,018 | 347,000 | 1,018 |
| 2007-11-21 | 1,063 | 1,095 | 1,048 | 1,054 | 366,000 | 1,054 |
| 2007-11-20 | 1,007 | 1,040 | 984 | 1,032 | 329,000 | 1,032 |
| 2007-11-19 | 1,029 | 1,049 | 1,020 | 1,027 | 253,000 | 1,027 |
| 2007-11-16 | 1,016 | 1,056 | 1,000 | 1,049 | 424,000 | 1,049 |
| 2007-11-15 | 1,100 | 1,115 | 1,067 | 1,076 | 216,000 | 1,076 |
| 2007-11-14 | 1,083 | 1,122 | 1,072 | 1,116 | 252,000 | 1,116 |
| 2007-11-13 | 1,080 | 1,085 | 1,019 | 1,071 | 181,000 | 1,071 |
| 2007-11-12 | 1,064 | 1,070 | 1,025 | 1,067 | 206,000 | 1,067 |
| 2007-11-09 | 1,102 | 1,123 | 1,088 | 1,096 | 236,000 | 1,096 |
| 2007-11-08 | 1,104 | 1,118 | 1,085 | 1,102 | 245,000 | 1,102 |
| 2007-11-07 | 1,157 | 1,186 | 1,123 | 1,125 | 329,000 | 1,125 |
| 2007-11-06 | 1,143 | 1,175 | 1,138 | 1,156 | 247,000 | 1,156 |
| 2007-11-05 | 1,176 | 1,190 | 1,138 | 1,146 | 225,000 | 1,146 |
| 2007-11-02 | 1,183 | 1,199 | 1,163 | 1,192 | 297,000 | 1,192 |
| 2007-11-01 | 1,201 | 1,214 | 1,185 | 1,203 | 364,000 | 1,203 |
| 2007-10-31 | 1,168 | 1,219 | 1,160 | 1,201 | 493,000 | 1,201 |
| 2007-10-30 | 1,094 | 1,149 | 1,083 | 1,148 | 340,000 | 1,148 |
| 2007-10-29 | 1,105 | 1,138 | 1,100 | 1,104 | 232,000 | 1,104 |
| 2007-10-26 | 1,130 | 1,133 | 1,100 | 1,117 | 247,000 | 1,117 |
| 2007-10-25 | 1,100 | 1,117 | 1,079 | 1,110 | 325,000 | 1,110 |
| 2007-10-24 | 1,125 | 1,131 | 1,101 | 1,109 | 262,000 | 1,109 |
| 2007-10-23 | 1,130 | 1,133 | 1,082 | 1,110 | 722,000 | 1,110 |
| 2007-10-22 | 1,159 | 1,159 | 1,126 | 1,134 | 480,000 | 1,134 |
| 2007-10-19 | 1,227 | 1,250 | 1,197 | 1,201 | 158,000 | 1,201 |
| 2007-10-18 | 1,215 | 1,232 | 1,196 | 1,225 | 176,000 | 1,225 |
| 2007-10-17 | 1,197 | 1,223 | 1,185 | 1,195 | 426,000 | 1,195 |
| 2007-10-16 | 1,250 | 1,254 | 1,174 | 1,177 | 474,000 | 1,177 |
| 2007-10-15 | 1,294 | 1,305 | 1,264 | 1,270 | 261,000 | 1,270 |
| 2007-10-12 | 1,301 | 1,311 | 1,293 | 1,293 | 208,000 | 1,293 |
| 2007-10-11 | 1,319 | 1,328 | 1,302 | 1,315 | 171,000 | 1,315 |
| 2007-10-10 | 1,313 | 1,327 | 1,301 | 1,301 | 143,000 | 1,301 |
| 2007-10-09 | 1,339 | 1,340 | 1,327 | 1,333 | 324,000 | 1,333 |
| 2007-10-05 | 1,293 | 1,362 | 1,293 | 1,338 | 381,000 | 1,338 |
| 2007-10-04 | 1,295 | 1,297 | 1,281 | 1,292 | 231,000 | 1,292 |
| 2007-10-03 | 1,257 | 1,275 | 1,256 | 1,275 | 150,000 | 1,275 |
| 2007-10-02 | 1,252 | 1,280 | 1,247 | 1,256 | 263,000 | 1,256 |
| 2007-10-01 | 1,236 | 1,244 | 1,232 | 1,241 | 138,000 | 1,241 |
| 2007-09-28 | 1,257 | 1,265 | 1,230 | 1,249 | 153,000 | 1,249 |
| 2007-09-27 | 1,232 | 1,249 | 1,226 | 1,246 | 152,000 | 1,246 |
| 2007-09-26 | 1,207 | 1,230 | 1,207 | 1,221 | 195,000 | 1,221 |
| 2007-09-25 | 1,195 | 1,209 | 1,190 | 1,207 | 180,000 | 1,207 |
| 2007-09-21 | 1,179 | 1,198 | 1,177 | 1,194 | 146,000 | 1,194 |
| 2007-09-20 | 1,216 | 1,230 | 1,180 | 1,191 | 173,000 | 1,191 |
| 2007-09-19 | 1,174 | 1,196 | 1,174 | 1,196 | 171,000 | 1,196 |
| 2007-09-18 | 1,153 | 1,178 | 1,150 | 1,164 | 271,000 | 1,164 |
| 2007-09-14 | 1,156 | 1,181 | 1,143 | 1,158 | 261,000 | 1,158 |
| 2007-09-13 | 1,155 | 1,166 | 1,134 | 1,152 | 281,000 | 1,152 |
| 2007-09-12 | 1,176 | 1,184 | 1,165 | 1,172 | 251,000 | 1,172 |
| 2007-09-11 | 1,162 | 1,176 | 1,155 | 1,166 | 262,000 | 1,166 |
| 2007-09-10 | 1,186 | 1,200 | 1,167 | 1,169 | 163,000 | 1,169 |
| 2007-09-07 | 1,202 | 1,207 | 1,190 | 1,200 | 188,000 | 1,200 |
| 2007-09-06 | 1,196 | 1,214 | 1,185 | 1,202 | 154,000 | 1,202 |
| 2007-09-05 | 1,242 | 1,245 | 1,214 | 1,216 | 212,000 | 1,216 |
| 2007-09-04 | 1,227 | 1,251 | 1,222 | 1,242 | 262,000 | 1,242 |
| 2007-09-03 | 1,188 | 1,209 | 1,169 | 1,207 | 225,000 | 1,207 |
| 2007-08-31 | 1,170 | 1,187 | 1,147 | 1,187 | 641,000 | 1,187 |
| 2007-08-30 | 1,200 | 1,205 | 1,180 | 1,190 | 295,000 | 1,190 |
| 2007-08-29 | 1,211 | 1,219 | 1,195 | 1,199 | 291,000 | 1,199 |
| 2007-08-28 | 1,270 | 1,272 | 1,249 | 1,258 | 174,000 | 1,258 |
| 2007-08-27 | 1,267 | 1,283 | 1,253 | 1,272 | 205,000 | 1,272 |
| 2007-08-24 | 1,290 | 1,290 | 1,254 | 1,268 | 217,000 | 1,268 |
| 2007-08-23 | 1,291 | 1,314 | 1,290 | 1,305 | 153,000 | 1,305 |
| 2007-08-22 | 1,265 | 1,334 | 1,265 | 1,288 | 430,000 | 1,288 |
| 2007-08-21 | 1,220 | 1,302 | 1,208 | 1,264 | 541,000 | 1,264 |
| 2007-08-20 | 1,214 | 1,250 | 1,211 | 1,219 | 261,000 | 1,219 |
| 2007-08-17 | 1,247 | 1,254 | 1,214 | 1,214 | 257,000 | 1,214 |
| 2007-08-16 | 1,282 | 1,282 | 1,221 | 1,264 | 208,000 | 1,264 |
| 2007-08-15 | 1,298 | 1,319 | 1,250 | 1,282 | 550,000 | 1,282 |
| 2007-08-14 | 1,337 | 1,337 | 1,280 | 1,290 | 458,000 | 1,290 |
| 2007-08-13 | 1,367 | 1,386 | 1,297 | 1,336 | 881,000 | 1,336 |
| 2007-08-10 | 1,346 | 1,357 | 1,299 | 1,345 | 610,000 | 1,345 |
| 2007-08-09 | 1,279 | 1,448 | 1,275 | 1,366 | 1,646,000 | 1,366 |
| 2007-08-08 | 1,248 | 1,274 | 1,248 | 1,272 | 425,000 | 1,272 |
| 2007-08-07 | 1,236 | 1,286 | 1,235 | 1,247 | 275,000 | 1,247 |
| 2007-08-06 | 1,183 | 1,232 | 1,173 | 1,232 | 310,000 | 1,232 |
| 2007-08-03 | 1,236 | 1,237 | 1,196 | 1,203 | 375,000 | 1,203 |
| 2007-08-02 | 1,236 | 1,253 | 1,232 | 1,253 | 385,000 | 1,253 |
| 2007-08-01 | 1,231 | 1,243 | 1,223 | 1,234 | 293,000 | 1,234 |
| 2007-07-31 | 1,226 | 1,231 | 1,206 | 1,230 | 197,000 | 1,230 |
| 2007-07-30 | 1,196 | 1,227 | 1,190 | 1,225 | 235,000 | 1,225 |
| 2007-07-27 | 1,258 | 1,258 | 1,221 | 1,229 | 344,000 | 1,229 |
| 2007-07-26 | 1,254 | 1,269 | 1,241 | 1,260 | 427,000 | 1,260 |
| 2007-07-25 | 1,249 | 1,255 | 1,240 | 1,254 | 225,000 | 1,254 |
| 2007-07-24 | 1,257 | 1,257 | 1,240 | 1,255 | 269,000 | 1,255 |
| 2007-07-23 | 1,259 | 1,261 | 1,245 | 1,256 | 253,000 | 1,256 |
| 2007-07-20 | 1,299 | 1,299 | 1,258 | 1,261 | 368,000 | 1,261 |
| 2007-07-19 | 1,263 | 1,290 | 1,260 | 1,281 | 479,000 | 1,281 |
| 2007-07-18 | 1,230 | 1,251 | 1,228 | 1,244 | 824,000 | 1,244 |
| 2007-07-17 | 1,231 | 1,234 | 1,227 | 1,230 | 257,000 | 1,230 |
| 2007-07-13 | 1,255 | 1,255 | 1,220 | 1,230 | 393,000 | 1,230 |
| 2007-07-12 | 1,241 | 1,256 | 1,223 | 1,235 | 426,000 | 1,235 |
| 2007-07-11 | 1,227 | 1,242 | 1,221 | 1,239 | 546,000 | 1,239 |
| 2007-07-10 | 1,207 | 1,263 | 1,203 | 1,262 | 949,000 | 1,262 |
| 2007-07-09 | 1,183 | 1,207 | 1,179 | 1,207 | 473,000 | 1,207 |
| 2007-07-06 | 1,181 | 1,190 | 1,175 | 1,185 | 265,000 | 1,185 |
| 2007-07-05 | 1,190 | 1,192 | 1,175 | 1,181 | 226,000 | 1,181 |
| 2007-07-04 | 1,165 | 1,197 | 1,165 | 1,189 | 515,000 | 1,189 |
| 2007-07-03 | 1,161 | 1,170 | 1,158 | 1,164 | 265,000 | 1,164 |
| 2007-07-02 | 1,153 | 1,179 | 1,146 | 1,178 | 347,000 | 1,178 |
| 2007-06-29 | 1,161 | 1,173 | 1,161 | 1,165 | 412,000 | 1,165 |
| 2007-06-28 | 1,158 | 1,175 | 1,149 | 1,160 | 513,000 | 1,160 |
| 2007-06-27 | 1,136 | 1,158 | 1,119 | 1,147 | 620,000 | 1,147 |
| 2007-06-26 | 1,094 | 1,155 | 1,094 | 1,139 | 1,054,000 | 1,139 |
| 2007-06-25 | 1,087 | 1,099 | 1,085 | 1,093 | 427,000 | 1,093 |
| 2007-06-22 | 1,074 | 1,087 | 1,071 | 1,087 | 542,000 | 1,087 |
| 2007-06-21 | 1,037 | 1,067 | 1,031 | 1,067 | 535,000 | 1,067 |
| 2007-06-20 | 1,040 | 1,048 | 1,033 | 1,038 | 240,000 | 1,038 |
| 2007-06-19 | 1,074 | 1,074 | 1,043 | 1,043 | 230,000 | 1,043 |
| 2007-06-18 | 1,060 | 1,064 | 1,056 | 1,061 | 129,000 | 1,061 |
| 2007-06-15 | 1,053 | 1,053 | 1,043 | 1,051 | 133,000 | 1,051 |
| 2007-06-14 | 1,042 | 1,052 | 1,030 | 1,040 | 206,000 | 1,040 |
| 2007-06-13 | 1,032 | 1,042 | 1,032 | 1,034 | 217,000 | 1,034 |
| 2007-06-12 | 1,057 | 1,061 | 1,029 | 1,038 | 241,000 | 1,038 |
| 2007-06-11 | 1,081 | 1,081 | 1,058 | 1,060 | 169,000 | 1,060 |
| 2007-06-08 | 1,087 | 1,087 | 1,059 | 1,077 | 390,000 | 1,077 |
| 2007-06-07 | 1,068 | 1,090 | 1,068 | 1,087 | 261,000 | 1,087 |
| 2007-06-06 | 1,075 | 1,080 | 1,065 | 1,068 | 213,000 | 1,068 |
| 2007-06-05 | 1,071 | 1,077 | 1,060 | 1,076 | 255,000 | 1,076 |
| 2007-06-04 | 1,083 | 1,088 | 1,073 | 1,085 | 248,000 | 1,085 |
| 2007-06-01 | 1,072 | 1,096 | 1,072 | 1,091 | 460,000 | 1,091 |
| 2007-05-31 | 1,058 | 1,071 | 1,049 | 1,061 | 366,000 | 1,061 |
| 2007-05-30 | 1,054 | 1,063 | 1,040 | 1,057 | 508,000 | 1,057 |
| 2007-05-29 | 1,053 | 1,055 | 1,041 | 1,049 | 316,000 | 1,049 |
| 2007-05-28 | 1,072 | 1,073 | 1,053 | 1,064 | 321,000 | 1,064 |
| 2007-05-25 | 1,054 | 1,077 | 1,032 | 1,050 | 387,000 | 1,050 |
| 2007-05-24 | 1,073 | 1,074 | 1,050 | 1,064 | 470,000 | 1,064 |
| 2007-05-23 | 1,084 | 1,114 | 1,083 | 1,088 | 1,024,000 | 1,088 |
| 2007-05-22 | 1,009 | 1,044 | 1,009 | 1,043 | 487,000 | 1,043 |
| 2007-05-21 | 1,010 | 1,010 | 996 | 997 | 351,000 | 997 |
| 2007-05-18 | 1,022 | 1,047 | 1,010 | 1,016 | 462,000 | 1,016 |
| 2007-05-17 | 1,002 | 1,008 | 999 | 1,002 | 356,000 | 1,002 |
| 2007-05-16 | 1,040 | 1,043 | 1,002 | 1,011 | 715,000 | 1,011 |
| 2007-05-15 | 1,074 | 1,074 | 1,030 | 1,051 | 692,000 | 1,051 |
| 2007-05-14 | 1,150 | 1,150 | 1,107 | 1,114 | 246,000 | 1,114 |
| 2007-05-11 | 1,131 | 1,135 | 1,120 | 1,132 | 317,000 | 1,132 |
| 2007-05-10 | 1,139 | 1,141 | 1,130 | 1,132 | 261,000 | 1,132 |
| 2007-05-09 | 1,119 | 1,124 | 1,112 | 1,119 | 155,000 | 1,119 |
| 2007-05-08 | 1,135 | 1,135 | 1,116 | 1,119 | 174,000 | 1,119 |
| 2007-05-07 | 1,131 | 1,134 | 1,118 | 1,129 | 337,000 | 1,129 |
| 2007-05-02 | 1,117 | 1,117 | 1,097 | 1,116 | 244,000 | 1,116 |
| 2007-05-01 | 1,123 | 1,126 | 1,100 | 1,105 | 233,000 | 1,105 |
| 2007-04-27 | 1,112 | 1,121 | 1,101 | 1,121 | 688,000 | 1,121 |
| 2007-04-26 | 999 | 1,078 | 999 | 1,072 | 1,147,000 | 1,072 |
| 2007-04-25 | 1,078 | 1,085 | 1,072 | 1,079 | 390,000 | 1,079 |
| 2007-04-24 | 1,094 | 1,094 | 1,079 | 1,088 | 364,000 | 1,088 |
| 2007-04-23 | 1,104 | 1,118 | 1,082 | 1,086 | 552,000 | 1,086 |
| 2007-04-20 | 1,131 | 1,131 | 1,106 | 1,113 | 247,000 | 1,113 |
| 2007-04-19 | 1,113 | 1,125 | 1,103 | 1,111 | 477,000 | 1,111 |
| 2007-04-18 | 1,115 | 1,133 | 1,112 | 1,120 | 1,022,000 | 1,120 |
| 2007-04-17 | 1,191 | 1,199 | 1,155 | 1,161 | 940,000 | 1,161 |
| 2007-04-16 | 1,149 | 1,204 | 1,149 | 1,194 | 1,169,000 | 1,194 |
| 2007-04-13 | 1,119 | 1,147 | 1,119 | 1,126 | 653,000 | 1,126 |
| 2007-04-12 | 1,100 | 1,117 | 1,096 | 1,114 | 281,000 | 1,114 |
| 2007-04-11 | 1,110 | 1,122 | 1,109 | 1,118 | 339,000 | 1,118 |
| 2007-04-10 | 1,121 | 1,129 | 1,117 | 1,125 | 318,000 | 1,125 |
| 2007-04-09 | 1,145 | 1,146 | 1,125 | 1,134 | 413,000 | 1,134 |
| 2007-04-06 | 1,150 | 1,153 | 1,129 | 1,132 | 813,000 | 1,132 |
| 2007-04-05 | 1,106 | 1,106 | 1,083 | 1,086 | 432,000 | 1,086 |
| 2007-04-04 | 1,107 | 1,120 | 1,086 | 1,109 | 582,000 | 1,109 |
| 2007-04-03 | 1,077 | 1,110 | 1,075 | 1,107 | 784,000 | 1,107 |
| 2007-04-02 | 1,064 | 1,071 | 1,059 | 1,064 | 406,000 | 1,064 |
| 2007-03-30 | 1,058 | 1,067 | 1,053 | 1,065 | 291,000 | 1,065 |
| 2007-03-29 | 1,045 | 1,061 | 1,024 | 1,055 | 364,000 | 1,055 |
| 2007-03-28 | 1,022 | 1,070 | 1,021 | 1,047 | 620,000 | 1,047 |
| 2007-03-27 | 1,017 | 1,018 | 1,004 | 1,007 | 255,000 | 1,007 |
| 2007-03-26 | 1,034 | 1,037 | 1,025 | 1,034 | 226,000 | 1,034 |
| 2007-03-23 | 1,038 | 1,038 | 1,021 | 1,026 | 264,000 | 1,026 |
| 2007-03-22 | 1,021 | 1,036 | 1,017 | 1,035 | 399,000 | 1,035 |
| 2007-03-20 | 1,024 | 1,025 | 1,008 | 1,015 | 234,000 | 1,015 |
| 2007-03-19 | 986 | 1,003 | 982 | 998 | 214,000 | 998 |
| 2007-03-16 | 1,001 | 1,002 | 980 | 981 | 227,000 | 981 |
| 2007-03-15 | 991 | 998 | 986 | 992 | 266,000 | 992 |
| 2007-03-14 | 997 | 1,000 | 980 | 981 | 300,000 | 981 |
| 2007-03-13 | 1,034 | 1,034 | 1,017 | 1,017 | 203,000 | 1,017 |
| 2007-03-12 | 1,027 | 1,047 | 1,020 | 1,027 | 272,000 | 1,027 |
| 2007-03-09 | 1,010 | 1,015 | 1,000 | 1,007 | 288,000 | 1,007 |
| 2007-03-08 | 991 | 1,010 | 988 | 1,010 | 326,000 | 1,010 |
| 2007-03-07 | 980 | 998 | 977 | 981 | 538,000 | 981 |
| 2007-03-06 | 962 | 986 | 959 | 978 | 390,000 | 978 |
| 2007-03-05 | 1,020 | 1,020 | 969 | 972 | 445,000 | 972 |
| 2007-03-02 | 1,034 | 1,034 | 1,002 | 1,019 | 284,000 | 1,019 |
| 2007-03-01 | 1,031 | 1,042 | 1,009 | 1,020 | 348,000 | 1,020 |
| 2007-02-28 | 1,040 | 1,040 | 990 | 1,027 | 467,000 | 1,027 |
| 2007-02-27 | 1,070 | 1,072 | 1,057 | 1,061 | 322,000 | 1,061 |
| 2007-02-26 | 1,076 | 1,077 | 1,061 | 1,064 | 742,000 | 1,064 |
| 2007-02-23 | 1,131 | 1,135 | 1,112 | 1,122 | 181,000 | 1,122 |
| 2007-02-22 | 1,131 | 1,134 | 1,115 | 1,131 | 188,000 | 1,131 |
| 2007-02-21 | 1,124 | 1,138 | 1,116 | 1,120 | 255,000 | 1,120 |
| 2007-02-20 | 1,131 | 1,135 | 1,118 | 1,124 | 145,000 | 1,124 |
| 2007-02-19 | 1,140 | 1,148 | 1,128 | 1,136 | 171,000 | 1,136 |
| 2007-02-16 | 1,134 | 1,144 | 1,119 | 1,125 | 332,000 | 1,125 |
| 2007-02-15 | 1,158 | 1,158 | 1,136 | 1,140 | 363,000 | 1,140 |
| 2007-02-14 | 1,131 | 1,145 | 1,113 | 1,113 | 586,000 | 1,113 |
| 2007-02-13 | 1,168 | 1,179 | 1,158 | 1,168 | 192,000 | 1,168 |
| 2007-02-09 | 1,173 | 1,187 | 1,158 | 1,172 | 164,000 | 1,172 |
| 2007-02-08 | 1,197 | 1,200 | 1,164 | 1,166 | 268,000 | 1,166 |
| 2007-02-07 | 1,191 | 1,196 | 1,170 | 1,179 | 311,000 | 1,179 |
| 2007-02-06 | 1,179 | 1,200 | 1,171 | 1,197 | 222,000 | 1,197 |
| 2007-02-05 | 1,215 | 1,215 | 1,164 | 1,164 | 410,000 | 1,164 |
| 2007-02-02 | 1,214 | 1,214 | 1,197 | 1,209 | 195,000 | 1,209 |
| 2007-02-01 | 1,203 | 1,217 | 1,188 | 1,214 | 168,000 | 1,214 |
| 2007-01-31 | 1,210 | 1,210 | 1,181 | 1,183 | 187,000 | 1,183 |
| 2007-01-30 | 1,209 | 1,214 | 1,195 | 1,204 | 196,000 | 1,204 |
| 2007-01-29 | 1,199 | 1,212 | 1,190 | 1,210 | 146,000 | 1,210 |
| 2007-01-26 | 1,209 | 1,209 | 1,188 | 1,199 | 247,000 | 1,199 |
| 2007-01-25 | 1,215 | 1,217 | 1,199 | 1,209 | 237,000 | 1,209 |
| 2007-01-24 | 1,205 | 1,220 | 1,205 | 1,214 | 351,000 | 1,214 |
| 2007-01-23 | 1,179 | 1,224 | 1,170 | 1,219 | 610,000 | 1,219 |
| 2007-01-22 | 1,170 | 1,199 | 1,160 | 1,174 | 310,000 | 1,174 |
| 2007-01-19 | 1,150 | 1,150 | 1,138 | 1,140 | 145,000 | 1,140 |
| 2007-01-18 | 1,145 | 1,167 | 1,145 | 1,150 | 180,000 | 1,150 |
| 2007-01-17 | 1,150 | 1,167 | 1,144 | 1,164 | 113,000 | 1,164 |
| 2007-01-16 | 1,152 | 1,164 | 1,148 | 1,161 | 95,000 | 1,161 |
| 2007-01-15 | 1,154 | 1,168 | 1,146 | 1,165 | 325,000 | 1,165 |
| 2007-01-12 | 1,113 | 1,153 | 1,110 | 1,153 | 609,000 | 1,153 |
| 2007-01-11 | 1,095 | 1,120 | 1,090 | 1,112 | 277,000 | 1,112 |
| 2007-01-10 | 1,125 | 1,125 | 1,087 | 1,094 | 251,000 | 1,094 |
| 2007-01-09 | 1,098 | 1,128 | 1,097 | 1,125 | 137,000 | 1,125 |
| 2007-01-05 | 1,124 | 1,139 | 1,111 | 1,118 | 149,000 | 1,118 |
| 2007-01-04 | 1,114 | 1,130 | 1,103 | 1,125 | 82,000 | 1,125 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-03-28]1株→1.08株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
