4043 (株)トクヤマ 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 | 1,121 | 1,129 | 1,106 | 1,123 | 945,000 | 5,615 |
| 2007-12-27 | 1,164 | 1,172 | 1,153 | 1,159 | 1,659,000 | 5,795 |
| 2007-12-26 | 1,144 | 1,164 | 1,137 | 1,163 | 1,145,000 | 5,815 |
| 2007-12-25 | 1,146 | 1,146 | 1,125 | 1,143 | 1,064,000 | 5,715 |
| 2007-12-21 | 1,100 | 1,121 | 1,087 | 1,116 | 1,613,000 | 5,580 |
| 2007-12-20 | 1,131 | 1,132 | 1,089 | 1,090 | 1,632,000 | 5,450 |
| 2007-12-19 | 1,166 | 1,166 | 1,108 | 1,111 | 3,600,000 | 5,555 |
| 2007-12-18 | 1,081 | 1,113 | 1,063 | 1,086 | 1,790,000 | 5,430 |
| 2007-12-17 | 1,145 | 1,145 | 1,100 | 1,105 | 1,742,000 | 5,525 |
| 2007-12-14 | 1,150 | 1,163 | 1,124 | 1,134 | 2,631,000 | 5,670 |
| 2007-12-13 | 1,165 | 1,174 | 1,146 | 1,147 | 2,592,000 | 5,735 |
| 2007-12-12 | 1,157 | 1,175 | 1,132 | 1,159 | 4,655,000 | 5,795 |
| 2007-12-11 | 1,202 | 1,208 | 1,191 | 1,197 | 2,418,000 | 5,985 |
| 2007-12-10 | 1,175 | 1,208 | 1,175 | 1,191 | 3,400,000 | 5,955 |
| 2007-12-07 | 1,150 | 1,180 | 1,144 | 1,172 | 3,237,000 | 5,860 |
| 2007-12-06 | 1,120 | 1,132 | 1,101 | 1,130 | 3,734,000 | 5,650 |
| 2007-12-05 | 1,110 | 1,110 | 1,054 | 1,075 | 4,692,000 | 5,375 |
| 2007-12-04 | 1,175 | 1,183 | 1,115 | 1,130 | 2,930,000 | 5,650 |
| 2007-12-03 | 1,212 | 1,212 | 1,167 | 1,172 | 2,675,000 | 5,860 |
| 2007-11-30 | 1,163 | 1,192 | 1,147 | 1,155 | 3,609,000 | 5,775 |
| 2007-11-29 | 1,168 | 1,169 | 1,137 | 1,162 | 3,362,000 | 5,810 |
| 2007-11-28 | 1,094 | 1,133 | 1,093 | 1,108 | 4,275,000 | 5,540 |
| 2007-11-27 | 1,120 | 1,129 | 1,070 | 1,074 | 6,258,000 | 5,370 |
| 2007-11-26 | 1,173 | 1,173 | 1,132 | 1,139 | 3,975,000 | 5,695 |
| 2007-11-22 | 1,158 | 1,189 | 1,137 | 1,168 | 3,506,000 | 5,840 |
| 2007-11-21 | 1,176 | 1,211 | 1,157 | 1,163 | 3,343,000 | 5,815 |
| 2007-11-20 | 1,144 | 1,195 | 1,143 | 1,186 | 5,822,000 | 5,930 |
| 2007-11-19 | 1,272 | 1,275 | 1,169 | 1,179 | 7,195,000 | 5,895 |
| 2007-11-16 | 1,348 | 1,348 | 1,296 | 1,312 | 3,321,000 | 6,560 |
| 2007-11-15 | 1,390 | 1,393 | 1,352 | 1,366 | 2,519,000 | 6,830 |
| 2007-11-14 | 1,390 | 1,412 | 1,370 | 1,390 | 3,466,000 | 6,950 |
| 2007-11-13 | 1,409 | 1,418 | 1,371 | 1,384 | 3,260,000 | 6,920 |
| 2007-11-12 | 1,480 | 1,490 | 1,401 | 1,432 | 3,337,000 | 7,160 |
| 2007-11-09 | 1,590 | 1,619 | 1,523 | 1,525 | 3,600,000 | 7,625 |
| 2007-11-08 | 1,558 | 1,593 | 1,537 | 1,585 | 3,896,000 | 7,925 |
| 2007-11-07 | 1,558 | 1,585 | 1,548 | 1,562 | 2,880,000 | 7,810 |
| 2007-11-06 | 1,516 | 1,555 | 1,504 | 1,537 | 3,064,000 | 7,685 |
| 2007-11-05 | 1,553 | 1,554 | 1,496 | 1,509 | 1,592,000 | 7,545 |
| 2007-11-02 | 1,555 | 1,571 | 1,544 | 1,552 | 1,275,000 | 7,760 |
| 2007-11-01 | 1,604 | 1,624 | 1,575 | 1,583 | 1,428,000 | 7,915 |
| 2007-10-31 | 1,597 | 1,607 | 1,566 | 1,596 | 1,402,000 | 7,980 |
| 2007-10-30 | 1,630 | 1,630 | 1,576 | 1,602 | 1,971,000 | 8,010 |
| 2007-10-29 | 1,645 | 1,649 | 1,613 | 1,618 | 1,118,000 | 8,090 |
| 2007-10-26 | 1,611 | 1,626 | 1,597 | 1,626 | 1,298,000 | 8,130 |
| 2007-10-25 | 1,622 | 1,624 | 1,587 | 1,601 | 953,000 | 8,005 |
| 2007-10-24 | 1,625 | 1,652 | 1,615 | 1,621 | 1,150,000 | 8,105 |
| 2007-10-23 | 1,594 | 1,634 | 1,592 | 1,616 | 1,077,000 | 8,080 |
| 2007-10-22 | 1,600 | 1,601 | 1,564 | 1,595 | 2,959,000 | 7,975 |
| 2007-10-19 | 1,723 | 1,723 | 1,676 | 1,680 | 1,361,000 | 8,400 |
| 2007-10-18 | 1,676 | 1,724 | 1,676 | 1,724 | 1,017,000 | 8,620 |
| 2007-10-17 | 1,710 | 1,722 | 1,661 | 1,686 | 1,362,000 | 8,430 |
| 2007-10-16 | 1,745 | 1,745 | 1,711 | 1,716 | 671,000 | 8,580 |
| 2007-10-15 | 1,754 | 1,764 | 1,731 | 1,752 | 871,000 | 8,760 |
| 2007-10-12 | 1,747 | 1,750 | 1,704 | 1,724 | 1,879,000 | 8,620 |
| 2007-10-11 | 1,766 | 1,791 | 1,766 | 1,777 | 2,525,000 | 8,885 |
| 2007-10-10 | 1,723 | 1,749 | 1,720 | 1,736 | 1,451,000 | 8,680 |
| 2007-10-09 | 1,684 | 1,713 | 1,680 | 1,693 | 1,237,000 | 8,465 |
| 2007-10-05 | 1,714 | 1,724 | 1,676 | 1,683 | 2,666,000 | 8,415 |
| 2007-10-04 | 1,768 | 1,768 | 1,718 | 1,725 | 2,100,000 | 8,625 |
| 2007-10-03 | 1,776 | 1,785 | 1,758 | 1,783 | 1,765,000 | 8,915 |
| 2007-10-02 | 1,774 | 1,790 | 1,750 | 1,775 | 1,591,000 | 8,875 |
| 2007-10-01 | 1,749 | 1,778 | 1,735 | 1,749 | 1,721,000 | 8,745 |
| 2007-09-28 | 1,796 | 1,799 | 1,731 | 1,743 | 2,189,000 | 8,715 |
| 2007-09-27 | 1,748 | 1,801 | 1,740 | 1,791 | 3,981,000 | 8,955 |
| 2007-09-26 | 1,660 | 1,703 | 1,645 | 1,697 | 2,382,000 | 8,485 |
| 2007-09-25 | 1,653 | 1,684 | 1,595 | 1,615 | 2,364,000 | 8,075 |
| 2007-09-21 | 1,615 | 1,653 | 1,615 | 1,638 | 1,641,000 | 8,190 |
| 2007-09-20 | 1,611 | 1,649 | 1,605 | 1,645 | 3,834,000 | 8,225 |
| 2007-09-19 | 1,543 | 1,570 | 1,543 | 1,570 | 1,216,000 | 7,850 |
| 2007-09-18 | 1,524 | 1,540 | 1,505 | 1,520 | 1,122,000 | 7,600 |
| 2007-09-14 | 1,529 | 1,538 | 1,515 | 1,528 | 1,531,000 | 7,640 |
| 2007-09-13 | 1,511 | 1,545 | 1,511 | 1,530 | 1,167,000 | 7,650 |
| 2007-09-12 | 1,528 | 1,550 | 1,495 | 1,515 | 1,415,000 | 7,575 |
| 2007-09-11 | 1,545 | 1,546 | 1,500 | 1,518 | 1,665,000 | 7,590 |
| 2007-09-10 | 1,530 | 1,562 | 1,521 | 1,545 | 1,592,000 | 7,725 |
| 2007-09-07 | 1,612 | 1,612 | 1,571 | 1,582 | 1,327,000 | 7,910 |
| 2007-09-06 | 1,562 | 1,587 | 1,548 | 1,582 | 1,217,000 | 7,910 |
| 2007-09-05 | 1,593 | 1,613 | 1,582 | 1,582 | 2,289,000 | 7,910 |
| 2007-09-04 | 1,566 | 1,587 | 1,555 | 1,583 | 1,195,000 | 7,915 |
| 2007-09-03 | 1,590 | 1,590 | 1,551 | 1,565 | 1,198,000 | 7,825 |
| 2007-08-31 | 1,548 | 1,582 | 1,534 | 1,573 | 1,540,000 | 7,865 |
| 2007-08-30 | 1,562 | 1,565 | 1,523 | 1,547 | 1,232,000 | 7,735 |
| 2007-08-29 | 1,520 | 1,531 | 1,485 | 1,529 | 2,333,000 | 7,645 |
| 2007-08-28 | 1,565 | 1,568 | 1,536 | 1,559 | 1,226,000 | 7,795 |
| 2007-08-27 | 1,600 | 1,607 | 1,555 | 1,556 | 1,197,000 | 7,780 |
| 2007-08-24 | 1,597 | 1,597 | 1,566 | 1,575 | 1,152,000 | 7,875 |
| 2007-08-23 | 1,594 | 1,610 | 1,580 | 1,610 | 1,535,000 | 8,050 |
| 2007-08-22 | 1,545 | 1,554 | 1,525 | 1,525 | 1,292,000 | 7,625 |
| 2007-08-21 | 1,555 | 1,606 | 1,552 | 1,578 | 1,517,000 | 7,890 |
| 2007-08-20 | 1,610 | 1,610 | 1,505 | 1,522 | 2,715,000 | 7,610 |
| 2007-08-17 | 1,576 | 1,588 | 1,470 | 1,485 | 3,449,000 | 7,425 |
| 2007-08-16 | 1,650 | 1,650 | 1,566 | 1,616 | 2,681,000 | 8,080 |
| 2007-08-15 | 1,670 | 1,689 | 1,661 | 1,668 | 2,329,000 | 8,340 |
| 2007-08-14 | 1,743 | 1,756 | 1,684 | 1,714 | 2,017,000 | 8,570 |
| 2007-08-13 | 1,845 | 1,871 | 1,694 | 1,708 | 5,576,000 | 8,540 |
| 2007-08-10 | 1,839 | 1,894 | 1,815 | 1,875 | 6,701,000 | 9,375 |
| 2007-08-09 | 1,790 | 1,864 | 1,783 | 1,852 | 7,364,000 | 9,260 |
| 2007-08-08 | 1,728 | 1,786 | 1,706 | 1,764 | 3,253,000 | 8,820 |
| 2007-08-07 | 1,768 | 1,780 | 1,702 | 1,720 | 1,489,000 | 8,600 |
| 2007-08-06 | 1,662 | 1,780 | 1,662 | 1,773 | 2,803,000 | 8,865 |
| 2007-08-03 | 1,718 | 1,725 | 1,696 | 1,701 | 1,953,000 | 8,505 |
| 2007-08-02 | 1,687 | 1,733 | 1,683 | 1,717 | 2,798,000 | 8,585 |
| 2007-08-01 | 1,744 | 1,744 | 1,694 | 1,695 | 2,533,000 | 8,475 |
| 2007-07-31 | 1,780 | 1,788 | 1,747 | 1,750 | 2,084,000 | 8,750 |
| 2007-07-30 | 1,651 | 1,776 | 1,651 | 1,763 | 3,565,000 | 8,815 |
| 2007-07-27 | 1,660 | 1,695 | 1,639 | 1,676 | 3,524,000 | 8,380 |
| 2007-07-26 | 1,798 | 1,801 | 1,744 | 1,745 | 2,495,000 | 8,725 |
| 2007-07-25 | 1,811 | 1,827 | 1,789 | 1,814 | 2,131,000 | 9,070 |
| 2007-07-24 | 1,860 | 1,880 | 1,830 | 1,854 | 2,735,000 | 9,270 |
| 2007-07-23 | 1,823 | 1,838 | 1,808 | 1,830 | 2,250,000 | 9,150 |
| 2007-07-20 | 1,780 | 1,856 | 1,774 | 1,849 | 5,327,000 | 9,245 |
| 2007-07-19 | 1,755 | 1,777 | 1,745 | 1,771 | 1,663,000 | 8,855 |
| 2007-07-18 | 1,802 | 1,804 | 1,751 | 1,762 | 2,173,000 | 8,810 |
| 2007-07-17 | 1,792 | 1,810 | 1,792 | 1,807 | 2,987,000 | 9,035 |
| 2007-07-13 | 1,815 | 1,815 | 1,780 | 1,784 | 2,967,000 | 8,920 |
| 2007-07-12 | 1,810 | 1,815 | 1,755 | 1,772 | 4,730,000 | 8,860 |
| 2007-07-11 | 1,751 | 1,803 | 1,750 | 1,792 | 7,120,000 | 8,960 |
| 2007-07-10 | 1,738 | 1,760 | 1,724 | 1,750 | 6,525,000 | 8,750 |
| 2007-07-09 | 1,670 | 1,714 | 1,660 | 1,710 | 4,524,000 | 8,550 |
| 2007-07-06 | 1,646 | 1,647 | 1,620 | 1,642 | 1,625,000 | 8,210 |
| 2007-07-05 | 1,625 | 1,650 | 1,614 | 1,642 | 2,809,000 | 8,210 |
| 2007-07-04 | 1,585 | 1,636 | 1,585 | 1,629 | 2,905,000 | 8,145 |
| 2007-07-03 | 1,613 | 1,624 | 1,585 | 1,588 | 1,812,000 | 7,940 |
| 2007-07-02 | 1,604 | 1,610 | 1,580 | 1,600 | 1,157,000 | 8,000 |
| 2007-06-29 | 1,603 | 1,614 | 1,595 | 1,606 | 1,545,000 | 8,030 |
| 2007-06-28 | 1,599 | 1,608 | 1,585 | 1,602 | 1,660,000 | 8,010 |
| 2007-06-27 | 1,600 | 1,605 | 1,554 | 1,561 | 2,458,000 | 7,805 |
| 2007-06-26 | 1,629 | 1,630 | 1,605 | 1,619 | 1,543,000 | 8,095 |
| 2007-06-25 | 1,650 | 1,654 | 1,620 | 1,621 | 2,302,000 | 8,105 |
| 2007-06-22 | 1,638 | 1,656 | 1,632 | 1,655 | 2,470,000 | 8,275 |
| 2007-06-21 | 1,618 | 1,641 | 1,606 | 1,626 | 2,703,000 | 8,130 |
| 2007-06-20 | 1,625 | 1,670 | 1,618 | 1,623 | 5,989,000 | 8,115 |
| 2007-06-19 | 1,594 | 1,603 | 1,581 | 1,603 | 3,958,000 | 8,015 |
| 2007-06-18 | 1,598 | 1,601 | 1,558 | 1,570 | 4,399,000 | 7,850 |
| 2007-06-15 | 1,515 | 1,544 | 1,503 | 1,538 | 3,222,000 | 7,690 |
| 2007-06-14 | 1,510 | 1,515 | 1,496 | 1,508 | 1,563,000 | 7,540 |
| 2007-06-13 | 1,465 | 1,493 | 1,454 | 1,478 | 2,215,000 | 7,390 |
| 2007-06-12 | 1,505 | 1,508 | 1,470 | 1,474 | 2,712,000 | 7,370 |
| 2007-06-11 | 1,535 | 1,540 | 1,506 | 1,515 | 2,403,000 | 7,575 |
| 2007-06-08 | 1,520 | 1,530 | 1,511 | 1,525 | 3,002,000 | 7,625 |
| 2007-06-07 | 1,534 | 1,546 | 1,523 | 1,542 | 2,492,000 | 7,710 |
| 2007-06-06 | 1,556 | 1,565 | 1,523 | 1,550 | 4,263,000 | 7,750 |
| 2007-06-05 | 1,630 | 1,630 | 1,566 | 1,577 | 3,386,000 | 7,885 |
| 2007-06-04 | 1,659 | 1,676 | 1,616 | 1,629 | 3,774,000 | 8,145 |
| 2007-06-01 | 1,580 | 1,620 | 1,575 | 1,611 | 3,110,000 | 8,055 |
| 2007-05-31 | 1,560 | 1,578 | 1,557 | 1,566 | 2,711,000 | 7,830 |
| 2007-05-30 | 1,570 | 1,581 | 1,550 | 1,574 | 3,165,000 | 7,870 |
| 2007-05-29 | 1,513 | 1,586 | 1,502 | 1,576 | 5,560,000 | 7,880 |
| 2007-05-28 | 1,540 | 1,546 | 1,500 | 1,509 | 4,761,000 | 7,545 |
| 2007-05-25 | 1,582 | 1,582 | 1,536 | 1,546 | 3,588,000 | 7,730 |
| 2007-05-24 | 1,602 | 1,622 | 1,581 | 1,612 | 3,045,000 | 8,060 |
| 2007-05-23 | 1,604 | 1,628 | 1,557 | 1,572 | 5,384,000 | 7,860 |
| 2007-05-22 | 1,658 | 1,659 | 1,616 | 1,634 | 2,642,000 | 8,170 |
| 2007-05-21 | 1,658 | 1,658 | 1,630 | 1,650 | 2,840,000 | 8,250 |
| 2007-05-18 | 1,650 | 1,651 | 1,608 | 1,632 | 2,755,000 | 8,160 |
| 2007-05-17 | 1,620 | 1,675 | 1,620 | 1,661 | 3,771,000 | 8,305 |
| 2007-05-16 | 1,648 | 1,657 | 1,586 | 1,619 | 3,858,000 | 8,095 |
| 2007-05-15 | 1,645 | 1,648 | 1,610 | 1,626 | 4,462,000 | 8,130 |
| 2007-05-14 | 1,750 | 1,760 | 1,687 | 1,705 | 5,822,000 | 8,525 |
| 2007-05-11 | 1,815 | 1,816 | 1,676 | 1,701 | 9,496,000 | 8,505 |
| 2007-05-10 | 1,850 | 1,852 | 1,840 | 1,841 | 2,525,000 | 9,205 |
| 2007-05-09 | 1,843 | 1,848 | 1,830 | 1,842 | 1,531,000 | 9,210 |
| 2007-05-08 | 1,870 | 1,875 | 1,829 | 1,836 | 1,922,000 | 9,180 |
| 2007-05-07 | 1,815 | 1,869 | 1,806 | 1,852 | 2,960,000 | 9,260 |
| 2007-05-02 | 1,800 | 1,815 | 1,782 | 1,803 | 2,563,000 | 9,015 |
| 2007-05-01 | 1,823 | 1,823 | 1,780 | 1,801 | 4,173,000 | 9,005 |
| 2007-04-27 | 1,815 | 1,845 | 1,800 | 1,815 | 3,983,000 | 9,075 |
| 2007-04-26 | 1,764 | 1,800 | 1,761 | 1,785 | 4,353,000 | 8,925 |
| 2007-04-25 | 1,784 | 1,788 | 1,739 | 1,751 | 2,161,000 | 8,755 |
| 2007-04-24 | 1,802 | 1,804 | 1,759 | 1,780 | 3,041,000 | 8,900 |
| 2007-04-23 | 1,890 | 1,890 | 1,824 | 1,832 | 2,171,000 | 9,160 |
| 2007-04-20 | 1,870 | 1,873 | 1,843 | 1,860 | 1,256,000 | 9,300 |
| 2007-04-19 | 1,880 | 1,880 | 1,827 | 1,855 | 3,812,000 | 9,275 |
| 2007-04-18 | 1,916 | 1,917 | 1,885 | 1,903 | 2,981,000 | 9,515 |
| 2007-04-17 | 1,955 | 1,956 | 1,910 | 1,919 | 2,240,000 | 9,595 |
| 2007-04-16 | 1,954 | 1,956 | 1,904 | 1,923 | 3,795,000 | 9,615 |
| 2007-04-13 | 2,000 | 2,005 | 1,954 | 1,959 | 1,854,000 | 9,795 |
| 2007-04-12 | 2,010 | 2,015 | 1,988 | 1,997 | 1,881,000 | 9,985 |
| 2007-04-11 | 2,065 | 2,065 | 2,020 | 2,035 | 1,096,000 | 10,175 |
| 2007-04-10 | 2,075 | 2,075 | 2,030 | 2,030 | 1,059,000 | 10,150 |
| 2007-04-09 | 2,060 | 2,085 | 2,045 | 2,080 | 929,000 | 10,400 |
| 2007-04-06 | 2,040 | 2,065 | 2,035 | 2,055 | 887,000 | 10,275 |
| 2007-04-05 | 2,035 | 2,040 | 2,015 | 2,035 | 1,098,000 | 10,175 |
| 2007-04-04 | 2,040 | 2,045 | 2,020 | 2,030 | 786,000 | 10,150 |
| 2007-04-03 | 2,020 | 2,040 | 2,005 | 2,030 | 1,194,000 | 10,150 |
| 2007-04-02 | 2,035 | 2,050 | 1,985 | 1,987 | 1,349,000 | 9,935 |
| 2007-03-30 | 2,080 | 2,090 | 2,035 | 2,060 | 903,000 | 10,300 |
| 2007-03-29 | 2,045 | 2,085 | 2,025 | 2,075 | 866,000 | 10,375 |
| 2007-03-28 | 2,100 | 2,110 | 2,070 | 2,085 | 2,420,000 | 10,425 |
| 2007-03-27 | 2,060 | 2,110 | 2,055 | 2,095 | 2,878,000 | 10,475 |
| 2007-03-26 | 2,035 | 2,050 | 2,030 | 2,045 | 1,474,000 | 10,225 |
| 2007-03-23 | 2,035 | 2,040 | 1,973 | 1,998 | 2,649,000 | 9,990 |
| 2007-03-22 | 2,010 | 2,040 | 2,000 | 2,035 | 2,237,000 | 10,175 |
| 2007-03-20 | 1,962 | 1,964 | 1,938 | 1,953 | 1,529,000 | 9,765 |
| 2007-03-19 | 1,887 | 1,921 | 1,856 | 1,916 | 1,530,000 | 9,580 |
| 2007-03-16 | 1,926 | 1,927 | 1,860 | 1,891 | 2,774,000 | 9,455 |
| 2007-03-15 | 1,911 | 1,920 | 1,897 | 1,907 | 2,505,000 | 9,535 |
| 2007-03-14 | 1,959 | 1,959 | 1,882 | 1,893 | 4,434,000 | 9,465 |
| 2007-03-13 | 2,050 | 2,055 | 2,010 | 2,015 | 974,000 | 10,075 |
| 2007-03-12 | 2,010 | 2,055 | 2,005 | 2,035 | 1,515,000 | 10,175 |
| 2007-03-09 | 2,015 | 2,025 | 1,977 | 1,992 | 2,863,000 | 9,960 |
| 2007-03-08 | 1,966 | 2,015 | 1,966 | 2,015 | 1,635,000 | 10,075 |
| 2007-03-07 | 2,050 | 2,050 | 1,960 | 1,965 | 3,243,000 | 9,825 |
| 2007-03-06 | 1,940 | 1,988 | 1,940 | 1,967 | 2,574,000 | 9,835 |
| 2007-03-05 | 2,000 | 2,010 | 1,938 | 1,938 | 4,393,000 | 9,690 |
| 2007-03-02 | 2,060 | 2,065 | 2,030 | 2,050 | 1,270,000 | 10,250 |
| 2007-03-01 | 2,075 | 2,090 | 2,035 | 2,080 | 3,297,000 | 10,400 |
| 2007-02-28 | 1,950 | 2,085 | 1,950 | 2,055 | 6,044,000 | 10,275 |
| 2007-02-27 | 2,245 | 2,245 | 2,165 | 2,195 | 2,092,000 | 10,975 |
| 2007-02-26 | 2,235 | 2,300 | 2,235 | 2,255 | 3,152,000 | 11,275 |
| 2007-02-23 | 2,195 | 2,215 | 2,180 | 2,210 | 1,664,000 | 11,050 |
| 2007-02-22 | 2,175 | 2,195 | 2,170 | 2,190 | 2,085,000 | 10,950 |
| 2007-02-21 | 2,135 | 2,170 | 2,125 | 2,150 | 1,370,000 | 10,750 |
| 2007-02-20 | 2,130 | 2,135 | 2,120 | 2,125 | 1,265,000 | 10,625 |
| 2007-02-19 | 2,110 | 2,125 | 2,105 | 2,110 | 1,569,000 | 10,550 |
| 2007-02-16 | 2,145 | 2,155 | 2,110 | 2,145 | 2,408,000 | 10,725 |
| 2007-02-15 | 2,100 | 2,160 | 2,095 | 2,145 | 3,494,000 | 10,725 |
| 2007-02-14 | 2,050 | 2,105 | 2,050 | 2,080 | 2,727,000 | 10,400 |
| 2007-02-13 | 2,005 | 2,045 | 1,990 | 2,030 | 2,115,000 | 10,150 |
| 2007-02-09 | 1,980 | 2,005 | 1,963 | 2,005 | 1,824,000 | 10,025 |
| 2007-02-08 | 1,995 | 2,005 | 1,931 | 1,938 | 1,703,000 | 9,690 |
| 2007-02-07 | 2,015 | 2,015 | 1,954 | 1,971 | 3,500,000 | 9,855 |
| 2007-02-06 | 1,981 | 2,035 | 1,976 | 2,020 | 3,906,000 | 10,100 |
| 2007-02-05 | 1,974 | 2,015 | 1,969 | 1,973 | 4,728,000 | 9,865 |
| 2007-02-02 | 1,944 | 1,947 | 1,927 | 1,943 | 1,421,000 | 9,715 |
| 2007-02-01 | 1,936 | 1,950 | 1,912 | 1,934 | 1,117,000 | 9,670 |
| 2007-01-31 | 1,949 | 1,954 | 1,921 | 1,935 | 2,754,000 | 9,675 |
| 2007-01-30 | 1,929 | 1,955 | 1,905 | 1,919 | 2,766,000 | 9,595 |
| 2007-01-29 | 1,888 | 1,915 | 1,880 | 1,904 | 2,214,000 | 9,520 |
| 2007-01-26 | 1,842 | 1,893 | 1,832 | 1,888 | 2,940,000 | 9,440 |
| 2007-01-25 | 1,900 | 1,905 | 1,855 | 1,860 | 2,997,000 | 9,300 |
| 2007-01-24 | 1,968 | 1,972 | 1,881 | 1,892 | 4,135,000 | 9,460 |
| 2007-01-23 | 1,903 | 1,962 | 1,894 | 1,937 | 4,440,000 | 9,685 |
| 2007-01-22 | 1,917 | 1,930 | 1,855 | 1,892 | 5,848,000 | 9,460 |
| 2007-01-19 | 1,952 | 1,956 | 1,932 | 1,940 | 2,520,000 | 9,700 |
| 2007-01-18 | 1,969 | 1,969 | 1,948 | 1,957 | 2,408,000 | 9,785 |
| 2007-01-17 | 1,950 | 1,981 | 1,942 | 1,962 | 3,420,000 | 9,810 |
| 2007-01-16 | 2,000 | 2,005 | 1,970 | 1,980 | 4,143,000 | 9,900 |
| 2007-01-15 | 2,000 | 2,055 | 1,990 | 2,025 | 3,492,000 | 10,125 |
| 2007-01-12 | 1,900 | 1,950 | 1,890 | 1,945 | 2,674,000 | 9,725 |
| 2007-01-11 | 1,890 | 1,897 | 1,870 | 1,879 | 2,312,000 | 9,395 |
| 2007-01-10 | 1,887 | 1,898 | 1,868 | 1,895 | 5,832,000 | 9,475 |
| 2007-01-09 | 1,839 | 1,839 | 1,805 | 1,822 | 2,401,000 | 9,110 |
| 2007-01-05 | 1,850 | 1,853 | 1,822 | 1,839 | 2,759,000 | 9,195 |
| 2007-01-04 | 1,834 | 1,848 | 1,826 | 1,830 | 1,582,000 | 9,150 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
