2875 東洋水産(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 | 2,075 | 2,075 | 2,025 | 2,030 | 161,000 | 2,030 |
| 2007-12-27 | 2,070 | 2,090 | 2,065 | 2,075 | 343,000 | 2,075 |
| 2007-12-26 | 2,030 | 2,065 | 2,025 | 2,065 | 381,000 | 2,065 |
| 2007-12-25 | 2,090 | 2,090 | 2,025 | 2,030 | 276,000 | 2,030 |
| 2007-12-21 | 2,020 | 2,050 | 2,000 | 2,040 | 722,000 | 2,040 |
| 2007-12-20 | 2,055 | 2,090 | 2,020 | 2,020 | 629,000 | 2,020 |
| 2007-12-19 | 2,070 | 2,105 | 2,040 | 2,070 | 810,000 | 2,070 |
| 2007-12-18 | 1,996 | 2,085 | 1,984 | 2,065 | 862,000 | 2,065 |
| 2007-12-17 | 2,050 | 2,050 | 1,977 | 1,996 | 1,099,000 | 1,996 |
| 2007-12-14 | 2,060 | 2,080 | 2,030 | 2,060 | 1,102,000 | 2,060 |
| 2007-12-13 | 2,100 | 2,115 | 2,070 | 2,090 | 1,276,000 | 2,090 |
| 2007-12-12 | 2,085 | 2,165 | 2,085 | 2,155 | 1,404,000 | 2,155 |
| 2007-12-11 | 2,145 | 2,165 | 2,080 | 2,125 | 2,023,000 | 2,125 |
| 2007-12-10 | 1,998 | 2,065 | 1,984 | 2,065 | 1,333,000 | 2,065 |
| 2007-12-07 | 2,005 | 2,010 | 1,993 | 1,997 | 848,000 | 1,997 |
| 2007-12-06 | 2,020 | 2,045 | 1,967 | 1,973 | 1,371,000 | 1,973 |
| 2007-12-05 | 2,050 | 2,055 | 2,000 | 2,040 | 525,000 | 2,040 |
| 2007-12-04 | 2,070 | 2,070 | 2,025 | 2,055 | 562,000 | 2,055 |
| 2007-12-03 | 2,060 | 2,075 | 2,030 | 2,045 | 521,000 | 2,045 |
| 2007-11-30 | 2,035 | 2,090 | 2,020 | 2,085 | 575,000 | 2,085 |
| 2007-11-29 | 2,020 | 2,045 | 1,997 | 2,040 | 663,000 | 2,040 |
| 2007-11-28 | 2,005 | 2,030 | 1,993 | 2,030 | 462,000 | 2,030 |
| 2007-11-27 | 2,035 | 2,060 | 2,000 | 2,025 | 866,000 | 2,025 |
| 2007-11-26 | 1,985 | 2,075 | 1,985 | 2,045 | 997,000 | 2,045 |
| 2007-11-22 | 2,135 | 2,135 | 2,065 | 2,100 | 643,000 | 2,100 |
| 2007-11-21 | 2,105 | 2,145 | 2,100 | 2,130 | 667,000 | 2,130 |
| 2007-11-20 | 2,095 | 2,125 | 2,075 | 2,115 | 569,000 | 2,115 |
| 2007-11-19 | 2,105 | 2,130 | 2,090 | 2,115 | 497,000 | 2,115 |
| 2007-11-16 | 2,155 | 2,160 | 2,105 | 2,145 | 793,000 | 2,145 |
| 2007-11-15 | 2,100 | 2,170 | 2,100 | 2,150 | 730,000 | 2,150 |
| 2007-11-14 | 2,045 | 2,100 | 2,045 | 2,090 | 1,161,000 | 2,090 |
| 2007-11-13 | 2,075 | 2,105 | 2,055 | 2,080 | 559,000 | 2,080 |
| 2007-11-12 | 2,110 | 2,130 | 2,080 | 2,115 | 856,000 | 2,115 |
| 2007-11-09 | 2,150 | 2,165 | 2,110 | 2,125 | 992,000 | 2,125 |
| 2007-11-08 | 1,993 | 2,125 | 1,948 | 2,110 | 2,159,000 | 2,110 |
| 2007-11-07 | 1,897 | 1,991 | 1,824 | 1,987 | 1,515,000 | 1,987 |
| 2007-11-06 | 1,973 | 1,980 | 1,920 | 1,957 | 1,124,000 | 1,957 |
| 2007-11-05 | 2,010 | 2,050 | 1,960 | 1,992 | 493,000 | 1,992 |
| 2007-11-02 | 2,020 | 2,060 | 2,005 | 2,035 | 516,000 | 2,035 |
| 2007-11-01 | 1,998 | 2,050 | 1,990 | 2,025 | 615,000 | 2,025 |
| 2007-10-31 | 1,977 | 2,000 | 1,972 | 1,998 | 698,000 | 1,998 |
| 2007-10-30 | 1,959 | 1,974 | 1,929 | 1,947 | 880,000 | 1,947 |
| 2007-10-29 | 1,984 | 2,010 | 1,956 | 1,989 | 637,000 | 1,989 |
| 2007-10-26 | 2,005 | 2,015 | 1,980 | 1,986 | 476,000 | 1,986 |
| 2007-10-25 | 1,997 | 2,000 | 1,978 | 2,000 | 688,000 | 2,000 |
| 2007-10-24 | 1,970 | 2,030 | 1,970 | 2,005 | 1,176,000 | 2,005 |
| 2007-10-23 | 2,105 | 2,110 | 2,060 | 2,090 | 225,000 | 2,090 |
| 2007-10-22 | 2,135 | 2,140 | 2,085 | 2,105 | 357,000 | 2,105 |
| 2007-10-19 | 2,090 | 2,140 | 2,080 | 2,135 | 440,000 | 2,135 |
| 2007-10-18 | 2,120 | 2,150 | 2,090 | 2,150 | 501,000 | 2,150 |
| 2007-10-17 | 2,120 | 2,120 | 2,090 | 2,120 | 410,000 | 2,120 |
| 2007-10-16 | 2,110 | 2,140 | 2,090 | 2,125 | 356,000 | 2,125 |
| 2007-10-15 | 2,115 | 2,130 | 2,100 | 2,115 | 145,000 | 2,115 |
| 2007-10-12 | 2,130 | 2,135 | 2,110 | 2,110 | 252,000 | 2,110 |
| 2007-10-11 | 2,125 | 2,140 | 2,105 | 2,120 | 305,000 | 2,120 |
| 2007-10-10 | 2,120 | 2,130 | 2,065 | 2,105 | 151,000 | 2,105 |
| 2007-10-09 | 2,150 | 2,150 | 2,110 | 2,115 | 247,000 | 2,115 |
| 2007-10-05 | 2,145 | 2,165 | 2,140 | 2,150 | 323,000 | 2,150 |
| 2007-10-04 | 2,145 | 2,175 | 2,110 | 2,150 | 362,000 | 2,150 |
| 2007-10-03 | 2,165 | 2,190 | 2,145 | 2,180 | 630,000 | 2,180 |
| 2007-10-02 | 2,150 | 2,170 | 2,145 | 2,160 | 406,000 | 2,160 |
| 2007-10-01 | 2,150 | 2,175 | 2,140 | 2,170 | 430,000 | 2,170 |
| 2007-09-28 | 2,150 | 2,160 | 2,135 | 2,160 | 372,000 | 2,160 |
| 2007-09-27 | 2,150 | 2,175 | 2,125 | 2,150 | 493,000 | 2,150 |
| 2007-09-26 | 2,130 | 2,160 | 2,115 | 2,155 | 401,000 | 2,155 |
| 2007-09-25 | 2,235 | 2,235 | 2,125 | 2,135 | 483,000 | 2,135 |
| 2007-09-21 | 2,135 | 2,175 | 2,135 | 2,165 | 290,000 | 2,165 |
| 2007-09-20 | 2,125 | 2,175 | 2,125 | 2,170 | 306,000 | 2,170 |
| 2007-09-19 | 2,110 | 2,115 | 2,080 | 2,110 | 473,000 | 2,110 |
| 2007-09-18 | 2,070 | 2,085 | 2,025 | 2,040 | 549,000 | 2,040 |
| 2007-09-14 | 1,995 | 2,040 | 1,965 | 1,997 | 514,000 | 1,997 |
| 2007-09-13 | 2,025 | 2,045 | 2,000 | 2,025 | 323,000 | 2,025 |
| 2007-09-12 | 1,976 | 2,025 | 1,976 | 2,005 | 206,000 | 2,005 |
| 2007-09-11 | 1,999 | 2,020 | 1,961 | 1,994 | 408,000 | 1,994 |
| 2007-09-10 | 2,005 | 2,025 | 1,955 | 1,978 | 375,000 | 1,978 |
| 2007-09-07 | 1,996 | 2,045 | 1,985 | 2,045 | 687,000 | 2,045 |
| 2007-09-06 | 1,961 | 1,969 | 1,911 | 1,966 | 405,000 | 1,966 |
| 2007-09-05 | 2,045 | 2,045 | 1,973 | 1,988 | 921,000 | 1,988 |
| 2007-09-04 | 2,085 | 2,100 | 2,020 | 2,040 | 836,000 | 2,040 |
| 2007-09-03 | 2,100 | 2,110 | 2,070 | 2,080 | 491,000 | 2,080 |
| 2007-08-31 | 2,025 | 2,035 | 2,010 | 2,025 | 445,000 | 2,025 |
| 2007-08-30 | 2,015 | 2,015 | 1,980 | 1,995 | 358,000 | 1,995 |
| 2007-08-29 | 1,964 | 2,025 | 1,960 | 1,986 | 772,000 | 1,986 |
| 2007-08-28 | 1,998 | 1,998 | 1,945 | 1,971 | 687,000 | 1,971 |
| 2007-08-27 | 2,020 | 2,040 | 1,986 | 1,999 | 801,000 | 1,999 |
| 2007-08-24 | 1,997 | 2,040 | 1,990 | 2,030 | 667,000 | 2,030 |
| 2007-08-23 | 1,964 | 2,000 | 1,929 | 1,991 | 719,000 | 1,991 |
| 2007-08-22 | 1,951 | 2,015 | 1,951 | 1,977 | 1,050,000 | 1,977 |
| 2007-08-21 | 1,872 | 1,916 | 1,868 | 1,895 | 484,000 | 1,895 |
| 2007-08-20 | 1,885 | 1,885 | 1,828 | 1,846 | 698,000 | 1,846 |
| 2007-08-17 | 1,896 | 1,927 | 1,830 | 1,885 | 962,000 | 1,885 |
| 2007-08-16 | 1,925 | 1,959 | 1,886 | 1,909 | 858,000 | 1,909 |
| 2007-08-15 | 1,972 | 1,973 | 1,939 | 1,955 | 675,000 | 1,955 |
| 2007-08-14 | 1,972 | 1,972 | 1,915 | 1,942 | 897,000 | 1,942 |
| 2007-08-13 | 1,990 | 1,996 | 1,911 | 1,920 | 1,386,000 | 1,920 |
| 2007-08-10 | 1,752 | 1,914 | 1,701 | 1,871 | 1,979,000 | 1,871 |
| 2007-08-09 | 1,845 | 1,883 | 1,732 | 1,842 | 3,192,000 | 1,842 |
| 2007-08-08 | 1,881 | 1,927 | 1,828 | 1,875 | 1,007,000 | 1,875 |
| 2007-08-07 | 1,936 | 1,969 | 1,886 | 1,910 | 496,000 | 1,910 |
| 2007-08-06 | 1,911 | 1,954 | 1,910 | 1,938 | 319,000 | 1,938 |
| 2007-08-03 | 1,947 | 1,958 | 1,899 | 1,941 | 563,000 | 1,941 |
| 2007-08-02 | 1,997 | 2,010 | 1,946 | 1,977 | 837,000 | 1,977 |
| 2007-08-01 | 1,932 | 1,971 | 1,932 | 1,958 | 690,000 | 1,958 |
| 2007-07-31 | 1,944 | 1,967 | 1,935 | 1,962 | 442,000 | 1,962 |
| 2007-07-30 | 1,914 | 1,963 | 1,891 | 1,956 | 515,000 | 1,956 |
| 2007-07-27 | 1,945 | 1,960 | 1,894 | 1,944 | 495,000 | 1,944 |
| 2007-07-26 | 2,015 | 2,035 | 1,984 | 1,984 | 311,000 | 1,984 |
| 2007-07-25 | 2,000 | 2,010 | 1,961 | 1,998 | 467,000 | 1,998 |
| 2007-07-24 | 2,040 | 2,040 | 2,020 | 2,030 | 244,000 | 2,030 |
| 2007-07-23 | 2,075 | 2,075 | 2,015 | 2,050 | 535,000 | 2,050 |
| 2007-07-20 | 2,125 | 2,175 | 2,095 | 2,115 | 739,000 | 2,115 |
| 2007-07-19 | 2,090 | 2,110 | 2,050 | 2,055 | 355,000 | 2,055 |
| 2007-07-18 | 2,100 | 2,100 | 2,070 | 2,075 | 660,000 | 2,075 |
| 2007-07-17 | 2,075 | 2,095 | 2,070 | 2,080 | 467,000 | 2,080 |
| 2007-07-13 | 2,060 | 2,085 | 2,050 | 2,060 | 382,000 | 2,060 |
| 2007-07-12 | 2,075 | 2,085 | 2,045 | 2,055 | 445,000 | 2,055 |
| 2007-07-11 | 2,130 | 2,130 | 2,060 | 2,075 | 640,000 | 2,075 |
| 2007-07-10 | 2,130 | 2,155 | 2,130 | 2,140 | 419,000 | 2,140 |
| 2007-07-09 | 2,125 | 2,135 | 2,115 | 2,120 | 165,000 | 2,120 |
| 2007-07-06 | 2,170 | 2,190 | 2,115 | 2,140 | 706,000 | 2,140 |
| 2007-07-05 | 2,150 | 2,200 | 2,125 | 2,140 | 556,000 | 2,140 |
| 2007-07-04 | 2,165 | 2,165 | 2,120 | 2,135 | 944,000 | 2,135 |
| 2007-07-03 | 2,240 | 2,250 | 2,150 | 2,160 | 706,000 | 2,160 |
| 2007-07-02 | 2,190 | 2,240 | 2,185 | 2,200 | 542,000 | 2,200 |
| 2007-06-29 | 2,200 | 2,225 | 2,180 | 2,220 | 383,000 | 2,220 |
| 2007-06-28 | 2,220 | 2,235 | 2,200 | 2,210 | 224,000 | 2,210 |
| 2007-06-27 | 2,205 | 2,235 | 2,185 | 2,195 | 387,000 | 2,195 |
| 2007-06-26 | 2,165 | 2,200 | 2,160 | 2,200 | 354,000 | 2,200 |
| 2007-06-25 | 2,205 | 2,215 | 2,150 | 2,155 | 780,000 | 2,155 |
| 2007-06-22 | 2,235 | 2,245 | 2,150 | 2,195 | 1,037,000 | 2,195 |
| 2007-06-21 | 2,265 | 2,275 | 2,235 | 2,265 | 324,000 | 2,265 |
| 2007-06-20 | 2,265 | 2,310 | 2,255 | 2,300 | 485,000 | 2,300 |
| 2007-06-19 | 2,260 | 2,265 | 2,240 | 2,260 | 497,000 | 2,260 |
| 2007-06-18 | 2,260 | 2,285 | 2,220 | 2,285 | 1,082,000 | 2,285 |
| 2007-06-15 | 2,280 | 2,280 | 2,235 | 2,275 | 839,000 | 2,275 |
| 2007-06-14 | 2,295 | 2,315 | 2,285 | 2,310 | 428,000 | 2,310 |
| 2007-06-13 | 2,325 | 2,325 | 2,280 | 2,315 | 564,000 | 2,315 |
| 2007-06-12 | 2,320 | 2,350 | 2,310 | 2,320 | 891,000 | 2,320 |
| 2007-06-11 | 2,280 | 2,305 | 2,265 | 2,290 | 568,000 | 2,290 |
| 2007-06-08 | 2,310 | 2,325 | 2,300 | 2,320 | 902,000 | 2,320 |
| 2007-06-07 | 2,245 | 2,280 | 2,240 | 2,270 | 270,000 | 2,270 |
| 2007-06-06 | 2,235 | 2,265 | 2,205 | 2,235 | 744,000 | 2,235 |
| 2007-06-05 | 2,225 | 2,290 | 2,195 | 2,275 | 1,075,000 | 2,275 |
| 2007-06-04 | 2,360 | 2,370 | 2,315 | 2,340 | 714,000 | 2,340 |
| 2007-06-01 | 2,390 | 2,390 | 2,330 | 2,345 | 444,000 | 2,345 |
| 2007-05-31 | 2,265 | 2,310 | 2,260 | 2,310 | 513,000 | 2,310 |
| 2007-05-30 | 2,245 | 2,255 | 2,210 | 2,230 | 607,000 | 2,230 |
| 2007-05-29 | 2,205 | 2,255 | 2,200 | 2,250 | 464,000 | 2,250 |
| 2007-05-28 | 2,200 | 2,210 | 2,185 | 2,195 | 238,000 | 2,195 |
| 2007-05-25 | 2,230 | 2,230 | 2,185 | 2,195 | 329,000 | 2,195 |
| 2007-05-24 | 2,250 | 2,275 | 2,250 | 2,275 | 281,000 | 2,275 |
| 2007-05-23 | 2,230 | 2,275 | 2,225 | 2,270 | 288,000 | 2,270 |
| 2007-05-22 | 2,240 | 2,270 | 2,230 | 2,260 | 168,000 | 2,260 |
| 2007-05-21 | 2,215 | 2,255 | 2,215 | 2,230 | 481,000 | 2,230 |
| 2007-05-18 | 2,265 | 2,270 | 2,225 | 2,225 | 354,000 | 2,225 |
| 2007-05-17 | 2,305 | 2,320 | 2,225 | 2,240 | 477,000 | 2,240 |
| 2007-05-16 | 2,295 | 2,305 | 2,240 | 2,300 | 537,000 | 2,300 |
| 2007-05-15 | 2,345 | 2,395 | 2,295 | 2,295 | 333,000 | 2,295 |
| 2007-05-14 | 2,290 | 2,350 | 2,290 | 2,340 | 577,000 | 2,340 |
| 2007-05-11 | 2,295 | 2,320 | 2,265 | 2,280 | 305,000 | 2,280 |
| 2007-05-10 | 2,280 | 2,295 | 2,265 | 2,275 | 556,000 | 2,275 |
| 2007-05-09 | 2,280 | 2,335 | 2,270 | 2,320 | 344,000 | 2,320 |
| 2007-05-08 | 2,320 | 2,320 | 2,280 | 2,295 | 356,000 | 2,295 |
| 2007-05-07 | 2,325 | 2,345 | 2,310 | 2,345 | 482,000 | 2,345 |
| 2007-05-02 | 2,345 | 2,370 | 2,340 | 2,360 | 283,000 | 2,360 |
| 2007-05-01 | 2,365 | 2,375 | 2,345 | 2,355 | 360,000 | 2,355 |
| 2007-04-27 | 2,385 | 2,395 | 2,355 | 2,385 | 295,000 | 2,385 |
| 2007-04-26 | 2,370 | 2,405 | 2,365 | 2,405 | 562,000 | 2,405 |
| 2007-04-25 | 2,380 | 2,380 | 2,330 | 2,345 | 637,000 | 2,345 |
| 2007-04-24 | 2,370 | 2,375 | 2,350 | 2,370 | 303,000 | 2,370 |
| 2007-04-23 | 2,365 | 2,380 | 2,340 | 2,375 | 515,000 | 2,375 |
| 2007-04-20 | 2,340 | 2,375 | 2,335 | 2,365 | 246,000 | 2,365 |
| 2007-04-19 | 2,350 | 2,355 | 2,310 | 2,335 | 326,000 | 2,335 |
| 2007-04-18 | 2,370 | 2,390 | 2,360 | 2,390 | 302,000 | 2,390 |
| 2007-04-17 | 2,370 | 2,380 | 2,345 | 2,350 | 441,000 | 2,350 |
| 2007-04-16 | 2,375 | 2,400 | 2,370 | 2,395 | 851,000 | 2,395 |
| 2007-04-13 | 2,330 | 2,360 | 2,325 | 2,355 | 710,000 | 2,355 |
| 2007-04-12 | 2,315 | 2,315 | 2,285 | 2,305 | 256,000 | 2,305 |
| 2007-04-11 | 2,315 | 2,325 | 2,290 | 2,310 | 616,000 | 2,310 |
| 2007-04-10 | 2,285 | 2,325 | 2,260 | 2,320 | 651,000 | 2,320 |
| 2007-04-09 | 2,245 | 2,295 | 2,245 | 2,280 | 419,000 | 2,280 |
| 2007-04-06 | 2,250 | 2,285 | 2,245 | 2,250 | 458,000 | 2,250 |
| 2007-04-05 | 2,250 | 2,290 | 2,225 | 2,270 | 839,000 | 2,270 |
| 2007-04-04 | 2,300 | 2,325 | 2,280 | 2,290 | 1,004,000 | 2,290 |
| 2007-04-03 | 2,360 | 2,420 | 2,335 | 2,340 | 976,000 | 2,340 |
| 2007-04-02 | 2,305 | 2,335 | 2,280 | 2,280 | 449,000 | 2,280 |
| 2007-03-30 | 2,320 | 2,370 | 2,295 | 2,320 | 732,000 | 2,320 |
| 2007-03-29 | 2,300 | 2,310 | 2,270 | 2,295 | 640,000 | 2,295 |
| 2007-03-28 | 2,290 | 2,305 | 2,260 | 2,265 | 678,000 | 2,265 |
| 2007-03-27 | 2,295 | 2,330 | 2,250 | 2,270 | 995,000 | 2,270 |
| 2007-03-26 | 2,200 | 2,240 | 2,195 | 2,225 | 514,000 | 2,225 |
| 2007-03-23 | 2,205 | 2,225 | 2,190 | 2,200 | 574,000 | 2,200 |
| 2007-03-22 | 2,225 | 2,235 | 2,185 | 2,225 | 826,000 | 2,225 |
| 2007-03-20 | 2,200 | 2,240 | 2,165 | 2,175 | 959,000 | 2,175 |
| 2007-03-19 | 2,180 | 2,220 | 2,165 | 2,200 | 682,000 | 2,200 |
| 2007-03-16 | 2,160 | 2,230 | 2,160 | 2,220 | 564,000 | 2,220 |
| 2007-03-15 | 2,145 | 2,220 | 2,130 | 2,210 | 1,102,000 | 2,210 |
| 2007-03-14 | 2,085 | 2,205 | 2,080 | 2,145 | 2,994,000 | 2,145 |
| 2007-03-13 | 2,050 | 2,085 | 2,040 | 2,045 | 764,000 | 2,045 |
| 2007-03-12 | 2,050 | 2,140 | 2,045 | 2,070 | 1,045,000 | 2,070 |
| 2007-03-09 | 2,055 | 2,070 | 2,045 | 2,055 | 642,000 | 2,055 |
| 2007-03-08 | 2,065 | 2,095 | 2,035 | 2,070 | 609,000 | 2,070 |
| 2007-03-07 | 2,060 | 2,095 | 2,045 | 2,075 | 817,000 | 2,075 |
| 2007-03-06 | 2,030 | 2,055 | 2,015 | 2,055 | 645,000 | 2,055 |
| 2007-03-05 | 2,080 | 2,100 | 2,035 | 2,050 | 1,046,000 | 2,050 |
| 2007-03-02 | 2,145 | 2,170 | 2,130 | 2,145 | 665,000 | 2,145 |
| 2007-03-01 | 2,165 | 2,175 | 2,125 | 2,150 | 600,000 | 2,150 |
| 2007-02-28 | 2,130 | 2,185 | 2,095 | 2,175 | 867,000 | 2,175 |
| 2007-02-27 | 2,140 | 2,180 | 2,140 | 2,170 | 398,000 | 2,170 |
| 2007-02-26 | 2,145 | 2,160 | 2,130 | 2,135 | 601,000 | 2,135 |
| 2007-02-23 | 2,160 | 2,160 | 2,110 | 2,120 | 356,000 | 2,120 |
| 2007-02-22 | 2,200 | 2,200 | 2,145 | 2,150 | 618,000 | 2,150 |
| 2007-02-21 | 2,190 | 2,230 | 2,140 | 2,155 | 1,240,000 | 2,155 |
| 2007-02-20 | 2,115 | 2,175 | 2,080 | 2,170 | 986,000 | 2,170 |
| 2007-02-19 | 2,125 | 2,135 | 2,115 | 2,120 | 793,000 | 2,120 |
| 2007-02-16 | 2,045 | 2,085 | 2,040 | 2,085 | 745,000 | 2,085 |
| 2007-02-15 | 2,005 | 2,050 | 1,999 | 2,045 | 828,000 | 2,045 |
| 2007-02-14 | 1,971 | 1,996 | 1,962 | 1,988 | 921,000 | 1,988 |
| 2007-02-13 | 1,952 | 1,994 | 1,952 | 1,971 | 919,000 | 1,971 |
| 2007-02-09 | 1,984 | 1,998 | 1,966 | 1,966 | 650,000 | 1,966 |
| 2007-02-08 | 1,990 | 1,997 | 1,980 | 1,988 | 345,000 | 1,988 |
| 2007-02-07 | 1,989 | 2,005 | 1,974 | 1,991 | 518,000 | 1,991 |
| 2007-02-06 | 1,995 | 2,000 | 1,980 | 1,997 | 671,000 | 1,997 |
| 2007-02-05 | 1,950 | 2,015 | 1,947 | 1,995 | 1,443,000 | 1,995 |
| 2007-02-02 | 1,905 | 1,926 | 1,888 | 1,920 | 584,000 | 1,920 |
| 2007-02-01 | 1,881 | 1,904 | 1,873 | 1,904 | 357,000 | 1,904 |
| 2007-01-31 | 1,896 | 1,896 | 1,865 | 1,871 | 465,000 | 1,871 |
| 2007-01-30 | 1,904 | 1,904 | 1,887 | 1,895 | 173,000 | 1,895 |
| 2007-01-29 | 1,900 | 1,913 | 1,898 | 1,904 | 314,000 | 1,904 |
| 2007-01-26 | 1,884 | 1,888 | 1,860 | 1,884 | 170,000 | 1,884 |
| 2007-01-25 | 1,905 | 1,908 | 1,876 | 1,883 | 422,000 | 1,883 |
| 2007-01-24 | 1,877 | 1,892 | 1,877 | 1,883 | 266,000 | 1,883 |
| 2007-01-23 | 1,860 | 1,886 | 1,859 | 1,884 | 562,000 | 1,884 |
| 2007-01-22 | 1,897 | 1,897 | 1,872 | 1,873 | 536,000 | 1,873 |
| 2007-01-19 | 1,922 | 1,922 | 1,878 | 1,884 | 575,000 | 1,884 |
| 2007-01-18 | 1,918 | 1,920 | 1,896 | 1,913 | 543,000 | 1,913 |
| 2007-01-17 | 1,919 | 1,929 | 1,881 | 1,907 | 508,000 | 1,907 |
| 2007-01-16 | 1,910 | 1,917 | 1,894 | 1,898 | 274,000 | 1,898 |
| 2007-01-15 | 1,892 | 1,929 | 1,890 | 1,902 | 488,000 | 1,902 |
| 2007-01-12 | 1,857 | 1,887 | 1,857 | 1,871 | 610,000 | 1,871 |
| 2007-01-11 | 1,848 | 1,882 | 1,847 | 1,857 | 606,000 | 1,857 |
| 2007-01-10 | 1,905 | 1,915 | 1,870 | 1,881 | 471,000 | 1,881 |
| 2007-01-09 | 1,909 | 1,924 | 1,900 | 1,916 | 364,000 | 1,916 |
| 2007-01-05 | 1,925 | 1,941 | 1,908 | 1,915 | 381,000 | 1,915 |
| 2007-01-04 | 1,918 | 1,932 | 1,906 | 1,918 | 238,000 | 1,918 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
