1979 (株)大気社 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 | 1,155 | 1,156 | 1,135 | 1,136 | 43,900 | 1,136 |
| 2007-12-27 | 1,169 | 1,177 | 1,159 | 1,161 | 85,800 | 1,161 |
| 2007-12-26 | 1,183 | 1,197 | 1,167 | 1,189 | 52,200 | 1,189 |
| 2007-12-25 | 1,234 | 1,234 | 1,149 | 1,177 | 168,700 | 1,177 |
| 2007-12-21 | 1,107 | 1,136 | 1,093 | 1,134 | 82,700 | 1,134 |
| 2007-12-20 | 1,123 | 1,145 | 1,104 | 1,126 | 61,800 | 1,126 |
| 2007-12-19 | 1,160 | 1,160 | 1,126 | 1,130 | 86,400 | 1,130 |
| 2007-12-18 | 1,118 | 1,177 | 1,105 | 1,140 | 102,700 | 1,140 |
| 2007-12-17 | 1,220 | 1,225 | 1,145 | 1,148 | 181,700 | 1,148 |
| 2007-12-14 | 1,196 | 1,213 | 1,175 | 1,200 | 192,700 | 1,200 |
| 2007-12-13 | 1,204 | 1,204 | 1,176 | 1,176 | 112,200 | 1,176 |
| 2007-12-12 | 1,172 | 1,200 | 1,172 | 1,197 | 81,500 | 1,197 |
| 2007-12-11 | 1,202 | 1,205 | 1,170 | 1,184 | 95,700 | 1,184 |
| 2007-12-10 | 1,200 | 1,212 | 1,173 | 1,182 | 128,000 | 1,182 |
| 2007-12-07 | 1,185 | 1,215 | 1,166 | 1,210 | 142,800 | 1,210 |
| 2007-12-06 | 1,108 | 1,164 | 1,100 | 1,158 | 178,400 | 1,158 |
| 2007-12-05 | 1,150 | 1,150 | 1,074 | 1,092 | 201,900 | 1,092 |
| 2007-12-04 | 1,178 | 1,192 | 1,157 | 1,157 | 126,300 | 1,157 |
| 2007-12-03 | 1,197 | 1,217 | 1,169 | 1,178 | 141,000 | 1,178 |
| 2007-11-30 | 1,146 | 1,176 | 1,143 | 1,170 | 156,300 | 1,170 |
| 2007-11-29 | 1,160 | 1,175 | 1,147 | 1,147 | 142,200 | 1,147 |
| 2007-11-28 | 1,142 | 1,185 | 1,136 | 1,162 | 252,100 | 1,162 |
| 2007-11-27 | 1,110 | 1,158 | 1,100 | 1,135 | 454,400 | 1,135 |
| 2007-11-26 | 1,075 | 1,092 | 1,051 | 1,092 | 175,000 | 1,092 |
| 2007-11-22 | 1,032 | 1,082 | 1,022 | 1,033 | 212,300 | 1,033 |
| 2007-11-21 | 1,136 | 1,136 | 1,040 | 1,050 | 197,300 | 1,050 |
| 2007-11-20 | 1,110 | 1,112 | 1,050 | 1,060 | 311,000 | 1,060 |
| 2007-11-19 | 1,300 | 1,300 | 1,136 | 1,142 | 360,900 | 1,142 |
| 2007-11-16 | 1,341 | 1,342 | 1,312 | 1,325 | 106,500 | 1,325 |
| 2007-11-15 | 1,335 | 1,371 | 1,323 | 1,348 | 106,000 | 1,348 |
| 2007-11-14 | 1,320 | 1,329 | 1,310 | 1,328 | 68,900 | 1,328 |
| 2007-11-13 | 1,305 | 1,317 | 1,293 | 1,311 | 84,600 | 1,311 |
| 2007-11-12 | 1,305 | 1,335 | 1,282 | 1,321 | 135,500 | 1,321 |
| 2007-11-09 | 1,306 | 1,336 | 1,303 | 1,306 | 70,800 | 1,306 |
| 2007-11-08 | 1,310 | 1,350 | 1,303 | 1,317 | 121,600 | 1,317 |
| 2007-11-07 | 1,362 | 1,364 | 1,332 | 1,343 | 83,200 | 1,343 |
| 2007-11-06 | 1,384 | 1,393 | 1,335 | 1,364 | 163,600 | 1,364 |
| 2007-11-05 | 1,378 | 1,381 | 1,305 | 1,316 | 110,400 | 1,316 |
| 2007-11-02 | 1,395 | 1,395 | 1,374 | 1,380 | 63,200 | 1,380 |
| 2007-11-01 | 1,415 | 1,438 | 1,390 | 1,401 | 92,000 | 1,401 |
| 2007-10-31 | 1,400 | 1,410 | 1,391 | 1,399 | 107,900 | 1,399 |
| 2007-10-30 | 1,419 | 1,421 | 1,385 | 1,415 | 103,200 | 1,415 |
| 2007-10-29 | 1,423 | 1,455 | 1,403 | 1,420 | 47,800 | 1,420 |
| 2007-10-26 | 1,434 | 1,444 | 1,411 | 1,429 | 59,200 | 1,429 |
| 2007-10-25 | 1,424 | 1,439 | 1,409 | 1,420 | 69,300 | 1,420 |
| 2007-10-24 | 1,486 | 1,497 | 1,430 | 1,441 | 86,000 | 1,441 |
| 2007-10-23 | 1,455 | 1,500 | 1,433 | 1,470 | 153,300 | 1,470 |
| 2007-10-22 | 1,449 | 1,497 | 1,439 | 1,475 | 53,500 | 1,475 |
| 2007-10-19 | 1,545 | 1,545 | 1,490 | 1,490 | 79,800 | 1,490 |
| 2007-10-18 | 1,498 | 1,522 | 1,493 | 1,519 | 34,600 | 1,519 |
| 2007-10-17 | 1,490 | 1,532 | 1,490 | 1,499 | 82,600 | 1,499 |
| 2007-10-16 | 1,546 | 1,559 | 1,483 | 1,492 | 87,600 | 1,492 |
| 2007-10-15 | 1,570 | 1,587 | 1,523 | 1,545 | 66,700 | 1,545 |
| 2007-10-12 | 1,541 | 1,560 | 1,540 | 1,540 | 45,300 | 1,540 |
| 2007-10-11 | 1,530 | 1,539 | 1,511 | 1,538 | 51,800 | 1,538 |
| 2007-10-10 | 1,537 | 1,541 | 1,526 | 1,529 | 33,800 | 1,529 |
| 2007-10-09 | 1,551 | 1,559 | 1,505 | 1,521 | 76,300 | 1,521 |
| 2007-10-05 | 1,563 | 1,577 | 1,551 | 1,551 | 48,100 | 1,551 |
| 2007-10-04 | 1,556 | 1,567 | 1,522 | 1,553 | 54,100 | 1,553 |
| 2007-10-03 | 1,546 | 1,556 | 1,529 | 1,556 | 29,900 | 1,556 |
| 2007-10-02 | 1,519 | 1,548 | 1,519 | 1,542 | 46,500 | 1,542 |
| 2007-10-01 | 1,554 | 1,554 | 1,499 | 1,509 | 22,200 | 1,509 |
| 2007-09-28 | 1,550 | 1,553 | 1,514 | 1,553 | 48,500 | 1,553 |
| 2007-09-27 | 1,519 | 1,556 | 1,503 | 1,548 | 54,100 | 1,548 |
| 2007-09-26 | 1,515 | 1,516 | 1,470 | 1,516 | 56,500 | 1,516 |
| 2007-09-25 | 1,495 | 1,496 | 1,458 | 1,495 | 63,200 | 1,495 |
| 2007-09-21 | 1,513 | 1,513 | 1,446 | 1,470 | 56,800 | 1,470 |
| 2007-09-20 | 1,533 | 1,537 | 1,458 | 1,480 | 47,800 | 1,480 |
| 2007-09-19 | 1,456 | 1,482 | 1,452 | 1,482 | 43,500 | 1,482 |
| 2007-09-18 | 1,471 | 1,471 | 1,420 | 1,437 | 53,600 | 1,437 |
| 2007-09-14 | 1,440 | 1,464 | 1,418 | 1,450 | 100,800 | 1,450 |
| 2007-09-13 | 1,446 | 1,456 | 1,430 | 1,441 | 41,500 | 1,441 |
| 2007-09-12 | 1,439 | 1,466 | 1,423 | 1,426 | 44,700 | 1,426 |
| 2007-09-11 | 1,424 | 1,456 | 1,400 | 1,438 | 60,700 | 1,438 |
| 2007-09-10 | 1,451 | 1,475 | 1,425 | 1,433 | 100,300 | 1,433 |
| 2007-09-07 | 1,453 | 1,464 | 1,432 | 1,460 | 77,200 | 1,460 |
| 2007-09-06 | 1,449 | 1,474 | 1,423 | 1,458 | 83,100 | 1,458 |
| 2007-09-05 | 1,517 | 1,527 | 1,473 | 1,479 | 83,500 | 1,479 |
| 2007-09-04 | 1,534 | 1,548 | 1,520 | 1,543 | 52,400 | 1,543 |
| 2007-09-03 | 1,519 | 1,544 | 1,517 | 1,538 | 43,000 | 1,538 |
| 2007-08-31 | 1,493 | 1,530 | 1,483 | 1,530 | 70,300 | 1,530 |
| 2007-08-30 | 1,490 | 1,510 | 1,474 | 1,495 | 44,500 | 1,495 |
| 2007-08-29 | 1,481 | 1,495 | 1,451 | 1,470 | 51,000 | 1,470 |
| 2007-08-28 | 1,501 | 1,522 | 1,495 | 1,513 | 45,900 | 1,513 |
| 2007-08-27 | 1,520 | 1,550 | 1,515 | 1,520 | 47,900 | 1,520 |
| 2007-08-24 | 1,550 | 1,550 | 1,506 | 1,520 | 74,300 | 1,520 |
| 2007-08-23 | 1,470 | 1,550 | 1,469 | 1,548 | 148,600 | 1,548 |
| 2007-08-22 | 1,448 | 1,463 | 1,422 | 1,429 | 94,800 | 1,429 |
| 2007-08-21 | 1,414 | 1,457 | 1,383 | 1,446 | 253,500 | 1,446 |
| 2007-08-20 | 1,459 | 1,480 | 1,406 | 1,414 | 176,100 | 1,414 |
| 2007-08-17 | 1,530 | 1,552 | 1,419 | 1,432 | 225,500 | 1,432 |
| 2007-08-16 | 1,575 | 1,579 | 1,508 | 1,536 | 138,000 | 1,536 |
| 2007-08-15 | 1,555 | 1,594 | 1,545 | 1,576 | 137,600 | 1,576 |
| 2007-08-14 | 1,531 | 1,600 | 1,531 | 1,585 | 163,600 | 1,585 |
| 2007-08-13 | 1,504 | 1,610 | 1,494 | 1,591 | 223,600 | 1,591 |
| 2007-08-10 | 1,504 | 1,507 | 1,403 | 1,435 | 400,200 | 1,435 |
| 2007-08-09 | 1,626 | 1,643 | 1,503 | 1,503 | 524,300 | 1,503 |
| 2007-08-08 | 1,613 | 1,646 | 1,608 | 1,625 | 202,500 | 1,625 |
| 2007-08-07 | 1,550 | 1,663 | 1,549 | 1,624 | 288,000 | 1,624 |
| 2007-08-06 | 1,497 | 1,542 | 1,482 | 1,530 | 123,400 | 1,530 |
| 2007-08-03 | 1,500 | 1,516 | 1,491 | 1,498 | 81,800 | 1,498 |
| 2007-08-02 | 1,512 | 1,527 | 1,494 | 1,500 | 76,000 | 1,500 |
| 2007-08-01 | 1,551 | 1,555 | 1,506 | 1,509 | 63,500 | 1,509 |
| 2007-07-31 | 1,549 | 1,557 | 1,533 | 1,555 | 89,700 | 1,555 |
| 2007-07-30 | 1,527 | 1,565 | 1,522 | 1,547 | 86,600 | 1,547 |
| 2007-07-27 | 1,599 | 1,608 | 1,556 | 1,557 | 111,800 | 1,557 |
| 2007-07-26 | 1,601 | 1,607 | 1,593 | 1,597 | 103,000 | 1,597 |
| 2007-07-25 | 1,598 | 1,621 | 1,591 | 1,619 | 97,500 | 1,619 |
| 2007-07-24 | 1,595 | 1,606 | 1,585 | 1,598 | 108,500 | 1,598 |
| 2007-07-23 | 1,604 | 1,609 | 1,572 | 1,580 | 106,500 | 1,580 |
| 2007-07-20 | 1,684 | 1,685 | 1,633 | 1,634 | 109,500 | 1,634 |
| 2007-07-19 | 1,650 | 1,663 | 1,640 | 1,661 | 105,900 | 1,661 |
| 2007-07-18 | 1,655 | 1,679 | 1,634 | 1,660 | 112,800 | 1,660 |
| 2007-07-17 | 1,715 | 1,715 | 1,660 | 1,664 | 121,800 | 1,664 |
| 2007-07-13 | 1,710 | 1,734 | 1,675 | 1,685 | 154,400 | 1,685 |
| 2007-07-12 | 1,707 | 1,719 | 1,683 | 1,696 | 96,200 | 1,696 |
| 2007-07-11 | 1,717 | 1,717 | 1,699 | 1,707 | 88,800 | 1,707 |
| 2007-07-10 | 1,720 | 1,723 | 1,711 | 1,716 | 57,900 | 1,716 |
| 2007-07-09 | 1,705 | 1,728 | 1,693 | 1,722 | 79,000 | 1,722 |
| 2007-07-06 | 1,710 | 1,716 | 1,698 | 1,703 | 123,100 | 1,703 |
| 2007-07-05 | 1,718 | 1,733 | 1,715 | 1,722 | 58,500 | 1,722 |
| 2007-07-04 | 1,730 | 1,730 | 1,700 | 1,717 | 83,400 | 1,717 |
| 2007-07-03 | 1,713 | 1,738 | 1,713 | 1,725 | 101,100 | 1,725 |
| 2007-07-02 | 1,730 | 1,745 | 1,722 | 1,728 | 248,100 | 1,728 |
| 2007-06-29 | 1,738 | 1,738 | 1,717 | 1,729 | 108,900 | 1,729 |
| 2007-06-28 | 1,727 | 1,737 | 1,681 | 1,737 | 122,100 | 1,737 |
| 2007-06-27 | 1,708 | 1,745 | 1,708 | 1,727 | 191,300 | 1,727 |
| 2007-06-26 | 1,718 | 1,718 | 1,687 | 1,714 | 130,700 | 1,714 |
| 2007-06-25 | 1,730 | 1,747 | 1,718 | 1,721 | 155,800 | 1,721 |
| 2007-06-22 | 1,714 | 1,735 | 1,713 | 1,728 | 102,500 | 1,728 |
| 2007-06-21 | 1,729 | 1,732 | 1,715 | 1,727 | 124,200 | 1,727 |
| 2007-06-20 | 1,730 | 1,736 | 1,715 | 1,726 | 176,100 | 1,726 |
| 2007-06-19 | 1,725 | 1,735 | 1,712 | 1,728 | 258,900 | 1,728 |
| 2007-06-18 | 1,729 | 1,734 | 1,719 | 1,725 | 250,300 | 1,725 |
| 2007-06-15 | 1,735 | 1,736 | 1,703 | 1,726 | 454,000 | 1,726 |
| 2007-06-14 | 1,625 | 1,725 | 1,625 | 1,723 | 296,000 | 1,723 |
| 2007-06-13 | 1,605 | 1,625 | 1,601 | 1,616 | 80,400 | 1,616 |
| 2007-06-12 | 1,650 | 1,650 | 1,603 | 1,621 | 93,400 | 1,621 |
| 2007-06-11 | 1,657 | 1,685 | 1,630 | 1,649 | 104,200 | 1,649 |
| 2007-06-08 | 1,670 | 1,695 | 1,632 | 1,687 | 199,800 | 1,687 |
| 2007-06-07 | 1,652 | 1,672 | 1,640 | 1,672 | 102,100 | 1,672 |
| 2007-06-06 | 1,682 | 1,696 | 1,652 | 1,676 | 121,900 | 1,676 |
| 2007-06-05 | 1,669 | 1,685 | 1,642 | 1,682 | 159,900 | 1,682 |
| 2007-06-04 | 1,650 | 1,700 | 1,632 | 1,684 | 266,200 | 1,684 |
| 2007-06-01 | 1,620 | 1,647 | 1,620 | 1,641 | 151,900 | 1,641 |
| 2007-05-31 | 1,599 | 1,615 | 1,593 | 1,615 | 250,900 | 1,615 |
| 2007-05-30 | 1,599 | 1,607 | 1,584 | 1,599 | 254,700 | 1,599 |
| 2007-05-29 | 1,584 | 1,600 | 1,575 | 1,589 | 93,000 | 1,589 |
| 2007-05-28 | 1,593 | 1,608 | 1,583 | 1,601 | 156,700 | 1,601 |
| 2007-05-25 | 1,582 | 1,597 | 1,555 | 1,590 | 281,200 | 1,590 |
| 2007-05-24 | 1,595 | 1,620 | 1,584 | 1,613 | 236,300 | 1,613 |
| 2007-05-23 | 1,590 | 1,615 | 1,582 | 1,585 | 202,400 | 1,585 |
| 2007-05-22 | 1,558 | 1,598 | 1,550 | 1,590 | 404,000 | 1,590 |
| 2007-05-21 | 1,519 | 1,538 | 1,477 | 1,536 | 514,500 | 1,536 |
| 2007-05-18 | 1,400 | 1,520 | 1,394 | 1,500 | 523,900 | 1,500 |
| 2007-05-17 | 1,436 | 1,436 | 1,404 | 1,417 | 161,900 | 1,417 |
| 2007-05-16 | 1,387 | 1,388 | 1,366 | 1,376 | 147,600 | 1,376 |
| 2007-05-15 | 1,449 | 1,449 | 1,386 | 1,387 | 162,600 | 1,387 |
| 2007-05-14 | 1,431 | 1,455 | 1,423 | 1,429 | 158,900 | 1,429 |
| 2007-05-11 | 1,451 | 1,451 | 1,406 | 1,422 | 204,100 | 1,422 |
| 2007-05-10 | 1,478 | 1,478 | 1,442 | 1,453 | 134,200 | 1,453 |
| 2007-05-09 | 1,438 | 1,457 | 1,434 | 1,444 | 101,400 | 1,444 |
| 2007-05-08 | 1,446 | 1,446 | 1,415 | 1,422 | 124,000 | 1,422 |
| 2007-05-07 | 1,420 | 1,447 | 1,415 | 1,446 | 133,300 | 1,446 |
| 2007-05-02 | 1,411 | 1,419 | 1,378 | 1,408 | 123,800 | 1,408 |
| 2007-05-01 | 1,430 | 1,430 | 1,419 | 1,425 | 188,200 | 1,425 |
| 2007-04-27 | 1,414 | 1,440 | 1,412 | 1,424 | 200,600 | 1,424 |
| 2007-04-26 | 1,425 | 1,425 | 1,401 | 1,414 | 173,900 | 1,414 |
| 2007-04-25 | 1,430 | 1,431 | 1,400 | 1,405 | 158,100 | 1,405 |
| 2007-04-24 | 1,417 | 1,439 | 1,401 | 1,435 | 200,600 | 1,435 |
| 2007-04-23 | 1,400 | 1,425 | 1,400 | 1,412 | 205,400 | 1,412 |
| 2007-04-20 | 1,421 | 1,422 | 1,380 | 1,397 | 611,500 | 1,397 |
| 2007-04-19 | 1,498 | 1,498 | 1,435 | 1,435 | 500,800 | 1,435 |
| 2007-04-18 | 1,550 | 1,559 | 1,505 | 1,511 | 465,700 | 1,511 |
| 2007-04-17 | 1,588 | 1,600 | 1,573 | 1,588 | 227,800 | 1,588 |
| 2007-04-16 | 1,568 | 1,607 | 1,540 | 1,577 | 702,900 | 1,577 |
| 2007-04-13 | 1,474 | 1,498 | 1,450 | 1,469 | 273,600 | 1,469 |
| 2007-04-12 | 1,380 | 1,516 | 1,380 | 1,494 | 420,800 | 1,494 |
| 2007-04-11 | 1,372 | 1,383 | 1,369 | 1,377 | 158,800 | 1,377 |
| 2007-04-10 | 1,380 | 1,381 | 1,366 | 1,380 | 133,300 | 1,380 |
| 2007-04-09 | 1,369 | 1,379 | 1,369 | 1,378 | 80,600 | 1,378 |
| 2007-04-06 | 1,352 | 1,380 | 1,352 | 1,360 | 235,900 | 1,360 |
| 2007-04-05 | 1,339 | 1,359 | 1,338 | 1,344 | 83,600 | 1,344 |
| 2007-04-04 | 1,336 | 1,360 | 1,333 | 1,359 | 120,500 | 1,359 |
| 2007-04-03 | 1,309 | 1,325 | 1,305 | 1,325 | 135,900 | 1,325 |
| 2007-04-02 | 1,311 | 1,328 | 1,303 | 1,305 | 198,900 | 1,305 |
| 2007-03-30 | 1,298 | 1,345 | 1,290 | 1,341 | 180,700 | 1,341 |
| 2007-03-29 | 1,292 | 1,297 | 1,264 | 1,286 | 154,800 | 1,286 |
| 2007-03-28 | 1,312 | 1,336 | 1,295 | 1,320 | 150,500 | 1,320 |
| 2007-03-27 | 1,304 | 1,330 | 1,284 | 1,297 | 200,500 | 1,297 |
| 2007-03-26 | 1,371 | 1,372 | 1,351 | 1,366 | 73,700 | 1,366 |
| 2007-03-23 | 1,397 | 1,397 | 1,345 | 1,371 | 105,000 | 1,371 |
| 2007-03-22 | 1,350 | 1,380 | 1,350 | 1,372 | 129,200 | 1,372 |
| 2007-03-20 | 1,360 | 1,360 | 1,325 | 1,341 | 120,100 | 1,341 |
| 2007-03-19 | 1,312 | 1,330 | 1,306 | 1,320 | 156,800 | 1,320 |
| 2007-03-16 | 1,348 | 1,348 | 1,311 | 1,314 | 123,300 | 1,314 |
| 2007-03-15 | 1,348 | 1,349 | 1,322 | 1,328 | 177,000 | 1,328 |
| 2007-03-14 | 1,321 | 1,326 | 1,301 | 1,308 | 316,800 | 1,308 |
| 2007-03-13 | 1,365 | 1,429 | 1,357 | 1,366 | 382,200 | 1,366 |
| 2007-03-12 | 1,309 | 1,325 | 1,301 | 1,317 | 133,500 | 1,317 |
| 2007-03-09 | 1,310 | 1,312 | 1,282 | 1,289 | 184,100 | 1,289 |
| 2007-03-08 | 1,261 | 1,313 | 1,260 | 1,310 | 182,600 | 1,310 |
| 2007-03-07 | 1,330 | 1,337 | 1,256 | 1,257 | 337,400 | 1,257 |
| 2007-03-06 | 1,240 | 1,330 | 1,240 | 1,326 | 243,600 | 1,326 |
| 2007-03-05 | 1,347 | 1,347 | 1,231 | 1,239 | 344,000 | 1,239 |
| 2007-03-02 | 1,340 | 1,357 | 1,320 | 1,352 | 167,000 | 1,352 |
| 2007-03-01 | 1,435 | 1,440 | 1,313 | 1,350 | 644,300 | 1,350 |
| 2007-02-28 | 1,444 | 1,474 | 1,401 | 1,433 | 206,900 | 1,433 |
| 2007-02-27 | 1,579 | 1,579 | 1,508 | 1,517 | 135,200 | 1,517 |
| 2007-02-26 | 1,575 | 1,578 | 1,555 | 1,574 | 87,300 | 1,574 |
| 2007-02-23 | 1,570 | 1,585 | 1,545 | 1,564 | 161,700 | 1,564 |
| 2007-02-22 | 1,512 | 1,557 | 1,507 | 1,557 | 167,400 | 1,557 |
| 2007-02-21 | 1,513 | 1,513 | 1,492 | 1,499 | 108,500 | 1,499 |
| 2007-02-20 | 1,493 | 1,510 | 1,482 | 1,491 | 48,500 | 1,491 |
| 2007-02-19 | 1,477 | 1,520 | 1,474 | 1,492 | 73,200 | 1,492 |
| 2007-02-16 | 1,490 | 1,494 | 1,477 | 1,481 | 68,900 | 1,481 |
| 2007-02-15 | 1,498 | 1,498 | 1,469 | 1,483 | 68,900 | 1,483 |
| 2007-02-14 | 1,466 | 1,492 | 1,456 | 1,469 | 82,500 | 1,469 |
| 2007-02-13 | 1,458 | 1,467 | 1,451 | 1,457 | 87,400 | 1,457 |
| 2007-02-09 | 1,410 | 1,465 | 1,410 | 1,458 | 138,100 | 1,458 |
| 2007-02-08 | 1,465 | 1,478 | 1,420 | 1,432 | 118,100 | 1,432 |
| 2007-02-07 | 1,495 | 1,499 | 1,467 | 1,467 | 123,100 | 1,467 |
| 2007-02-06 | 1,480 | 1,504 | 1,442 | 1,495 | 278,700 | 1,495 |
| 2007-02-05 | 1,400 | 1,461 | 1,388 | 1,446 | 687,600 | 1,446 |
| 2007-02-02 | 1,533 | 1,546 | 1,533 | 1,543 | 390,200 | 1,543 |
| 2007-02-01 | 1,536 | 1,549 | 1,510 | 1,543 | 534,900 | 1,543 |
| 2007-01-31 | 1,585 | 1,585 | 1,544 | 1,548 | 224,900 | 1,548 |
| 2007-01-30 | 1,641 | 1,660 | 1,602 | 1,615 | 133,300 | 1,615 |
| 2007-01-29 | 1,630 | 1,690 | 1,628 | 1,662 | 195,600 | 1,662 |
| 2007-01-26 | 1,646 | 1,654 | 1,638 | 1,647 | 183,400 | 1,647 |
| 2007-01-25 | 1,658 | 1,665 | 1,623 | 1,636 | 261,900 | 1,636 |
| 2007-01-24 | 1,574 | 1,633 | 1,574 | 1,625 | 200,200 | 1,625 |
| 2007-01-23 | 1,585 | 1,589 | 1,572 | 1,575 | 116,500 | 1,575 |
| 2007-01-22 | 1,555 | 1,589 | 1,555 | 1,580 | 225,400 | 1,580 |
| 2007-01-19 | 1,525 | 1,580 | 1,520 | 1,560 | 223,700 | 1,560 |
| 2007-01-18 | 1,472 | 1,517 | 1,472 | 1,511 | 175,700 | 1,511 |
| 2007-01-17 | 1,457 | 1,498 | 1,455 | 1,486 | 127,200 | 1,486 |
| 2007-01-16 | 1,452 | 1,477 | 1,440 | 1,473 | 132,600 | 1,473 |
| 2007-01-15 | 1,469 | 1,475 | 1,446 | 1,469 | 198,600 | 1,469 |
| 2007-01-12 | 1,411 | 1,435 | 1,406 | 1,433 | 208,600 | 1,433 |
| 2007-01-11 | 1,400 | 1,450 | 1,400 | 1,425 | 246,400 | 1,425 |
| 2007-01-10 | 1,399 | 1,427 | 1,393 | 1,416 | 175,600 | 1,416 |
| 2007-01-09 | 1,420 | 1,420 | 1,366 | 1,397 | 269,800 | 1,397 |
| 2007-01-05 | 1,461 | 1,480 | 1,415 | 1,430 | 474,400 | 1,430 |
| 2007-01-04 | 1,395 | 1,444 | 1,392 | 1,444 | 295,300 | 1,444 |
分割・併合履歴 ： [1983-03-28]1株→1.05株
