4062 イビデン(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 | 7,670 | 7,770 | 7,650 | 7,750 | 666,400 | 7,750 |
| 2007-12-27 | 7,760 | 7,790 | 7,620 | 7,660 | 609,200 | 7,660 |
| 2007-12-26 | 7,690 | 7,820 | 7,650 | 7,760 | 943,900 | 7,760 |
| 2007-12-25 | 7,600 | 7,670 | 7,500 | 7,670 | 1,415,600 | 7,670 |
| 2007-12-21 | 7,030 | 7,300 | 6,910 | 7,290 | 1,732,100 | 7,290 |
| 2007-12-20 | 7,260 | 7,280 | 6,860 | 6,970 | 3,583,000 | 6,970 |
| 2007-12-19 | 7,600 | 7,630 | 7,330 | 7,330 | 1,979,500 | 7,330 |
| 2007-12-18 | 7,850 | 7,880 | 7,640 | 7,700 | 1,381,600 | 7,700 |
| 2007-12-17 | 7,930 | 8,220 | 7,900 | 7,980 | 1,148,400 | 7,980 |
| 2007-12-14 | 8,010 | 8,090 | 7,860 | 7,920 | 1,908,300 | 7,920 |
| 2007-12-13 | 8,500 | 8,500 | 8,050 | 8,110 | 1,368,800 | 8,110 |
| 2007-12-12 | 8,360 | 8,530 | 8,260 | 8,480 | 574,400 | 8,480 |
| 2007-12-11 | 8,800 | 8,820 | 8,520 | 8,560 | 780,300 | 8,560 |
| 2007-12-10 | 8,970 | 8,980 | 8,700 | 8,750 | 572,600 | 8,750 |
| 2007-12-07 | 8,930 | 8,980 | 8,860 | 8,890 | 1,044,200 | 8,890 |
| 2007-12-06 | 8,720 | 8,820 | 8,610 | 8,800 | 905,500 | 8,800 |
| 2007-12-05 | 8,380 | 8,480 | 8,310 | 8,480 | 545,700 | 8,480 |
| 2007-12-04 | 8,640 | 8,650 | 8,410 | 8,430 | 588,800 | 8,430 |
| 2007-12-03 | 8,760 | 8,880 | 8,540 | 8,580 | 519,000 | 8,580 |
| 2007-11-30 | 8,660 | 8,770 | 8,580 | 8,730 | 779,900 | 8,730 |
| 2007-11-29 | 8,410 | 8,650 | 8,320 | 8,650 | 1,096,300 | 8,650 |
| 2007-11-28 | 8,170 | 8,220 | 8,060 | 8,110 | 761,500 | 8,110 |
| 2007-11-27 | 8,010 | 8,210 | 7,730 | 7,910 | 1,690,200 | 7,910 |
| 2007-11-26 | 8,330 | 8,370 | 8,140 | 8,210 | 682,000 | 8,210 |
| 2007-11-22 | 8,200 | 8,300 | 8,010 | 8,280 | 1,236,700 | 8,280 |
| 2007-11-21 | 8,760 | 8,820 | 8,350 | 8,400 | 964,900 | 8,400 |
| 2007-11-20 | 8,330 | 8,910 | 8,130 | 8,910 | 1,058,600 | 8,910 |
| 2007-11-19 | 8,700 | 9,040 | 8,530 | 8,560 | 806,700 | 8,560 |
| 2007-11-16 | 8,720 | 8,750 | 8,650 | 8,720 | 997,200 | 8,720 |
| 2007-11-15 | 9,090 | 9,170 | 9,000 | 9,000 | 794,800 | 9,000 |
| 2007-11-14 | 9,000 | 9,040 | 8,930 | 9,020 | 601,800 | 9,020 |
| 2007-11-13 | 8,780 | 8,830 | 8,560 | 8,760 | 579,000 | 8,760 |
| 2007-11-12 | 8,810 | 8,840 | 8,610 | 8,730 | 949,700 | 8,730 |
| 2007-11-09 | 8,750 | 9,040 | 8,670 | 8,760 | 1,290,700 | 8,760 |
| 2007-11-08 | 8,850 | 8,860 | 8,550 | 8,750 | 1,370,300 | 8,750 |
| 2007-11-07 | 9,410 | 9,420 | 8,940 | 8,980 | 1,469,900 | 8,980 |
| 2007-11-06 | 9,440 | 9,560 | 9,400 | 9,410 | 437,500 | 9,410 |
| 2007-11-05 | 9,730 | 9,770 | 9,420 | 9,450 | 642,000 | 9,450 |
| 2007-11-02 | 9,410 | 9,810 | 9,350 | 9,730 | 1,493,200 | 9,730 |
| 2007-11-01 | 9,900 | 10,000 | 9,390 | 9,430 | 1,431,500 | 9,430 |
| 2007-10-31 | 9,640 | 9,730 | 9,520 | 9,730 | 746,900 | 9,730 |
| 2007-10-30 | 9,790 | 9,810 | 9,590 | 9,610 | 1,410,200 | 9,610 |
| 2007-10-29 | 9,470 | 9,670 | 9,460 | 9,550 | 881,100 | 9,550 |
| 2007-10-26 | 9,450 | 9,470 | 9,230 | 9,370 | 698,900 | 9,370 |
| 2007-10-25 | 9,490 | 9,490 | 9,350 | 9,440 | 425,500 | 9,440 |
| 2007-10-24 | 9,430 | 9,550 | 9,360 | 9,410 | 573,200 | 9,410 |
| 2007-10-23 | 9,390 | 9,490 | 9,340 | 9,400 | 402,500 | 9,400 |
| 2007-10-22 | 9,330 | 9,470 | 9,260 | 9,340 | 909,900 | 9,340 |
| 2007-10-19 | 9,920 | 9,930 | 9,720 | 9,760 | 1,466,300 | 9,760 |
| 2007-10-18 | 9,540 | 9,910 | 9,540 | 9,900 | 2,835,300 | 9,900 |
| 2007-10-17 | 9,260 | 9,390 | 9,200 | 9,350 | 1,625,800 | 9,350 |
| 2007-10-16 | 9,110 | 9,230 | 9,050 | 9,060 | 942,300 | 9,060 |
| 2007-10-15 | 9,310 | 9,320 | 9,210 | 9,280 | 724,000 | 9,280 |
| 2007-10-12 | 9,210 | 9,310 | 9,160 | 9,210 | 705,000 | 9,210 |
| 2007-10-11 | 9,150 | 9,320 | 9,110 | 9,300 | 972,000 | 9,300 |
| 2007-10-10 | 9,070 | 9,180 | 9,010 | 9,140 | 1,370,800 | 9,140 |
| 2007-10-09 | 9,000 | 9,060 | 9,000 | 9,050 | 2,723,300 | 9,050 |
| 2007-10-05 | 8,710 | 8,760 | 8,490 | 8,520 | 2,264,100 | 8,520 |
| 2007-10-04 | 8,800 | 8,830 | 8,510 | 8,760 | 3,921,900 | 8,760 |
| 2007-10-03 | 9,380 | 9,410 | 8,990 | 9,070 | 1,817,600 | 9,070 |
| 2007-10-02 | 9,410 | 9,580 | 9,220 | 9,380 | 1,246,700 | 9,380 |
| 2007-10-01 | 9,580 | 9,620 | 9,300 | 9,360 | 834,400 | 9,360 |
| 2007-09-28 | 9,670 | 9,740 | 9,550 | 9,670 | 520,800 | 9,670 |
| 2007-09-27 | 9,560 | 9,650 | 9,440 | 9,560 | 1,180,700 | 9,560 |
| 2007-09-26 | 9,770 | 9,780 | 9,560 | 9,650 | 615,700 | 9,650 |
| 2007-09-25 | 9,590 | 9,750 | 9,520 | 9,740 | 547,500 | 9,740 |
| 2007-09-21 | 9,780 | 9,790 | 9,670 | 9,710 | 353,300 | 9,710 |
| 2007-09-20 | 9,790 | 9,850 | 9,640 | 9,780 | 690,200 | 9,780 |
| 2007-09-19 | 9,800 | 9,830 | 9,630 | 9,780 | 673,200 | 9,780 |
| 2007-09-18 | 9,510 | 9,660 | 9,470 | 9,510 | 940,400 | 9,510 |
| 2007-09-14 | 9,270 | 9,630 | 9,230 | 9,590 | 1,153,800 | 9,590 |
| 2007-09-13 | 9,240 | 9,310 | 9,070 | 9,100 | 532,200 | 9,100 |
| 2007-09-12 | 9,320 | 9,410 | 9,160 | 9,220 | 621,200 | 9,220 |
| 2007-09-11 | 9,260 | 9,340 | 9,090 | 9,220 | 545,000 | 9,220 |
| 2007-09-10 | 9,100 | 9,290 | 8,960 | 9,250 | 986,400 | 9,250 |
| 2007-09-07 | 9,410 | 9,630 | 9,310 | 9,400 | 726,600 | 9,400 |
| 2007-09-06 | 9,350 | 9,540 | 9,300 | 9,540 | 631,900 | 9,540 |
| 2007-09-05 | 9,750 | 9,770 | 9,370 | 9,430 | 654,000 | 9,430 |
| 2007-09-04 | 9,690 | 9,700 | 9,530 | 9,570 | 477,100 | 9,570 |
| 2007-09-03 | 9,790 | 9,830 | 9,630 | 9,700 | 918,600 | 9,700 |
| 2007-08-31 | 9,570 | 9,850 | 9,550 | 9,850 | 1,551,500 | 9,850 |
| 2007-08-30 | 9,270 | 9,480 | 9,230 | 9,460 | 1,917,300 | 9,460 |
| 2007-08-29 | 8,800 | 8,970 | 8,780 | 8,970 | 647,900 | 8,970 |
| 2007-08-28 | 9,030 | 9,200 | 8,950 | 9,190 | 577,800 | 9,190 |
| 2007-08-27 | 9,200 | 9,200 | 9,010 | 9,040 | 391,900 | 9,040 |
| 2007-08-24 | 9,030 | 9,100 | 8,920 | 9,010 | 828,600 | 9,010 |
| 2007-08-23 | 9,050 | 9,130 | 8,880 | 8,990 | 1,156,200 | 8,990 |
| 2007-08-22 | 8,720 | 8,860 | 8,690 | 8,800 | 799,300 | 8,800 |
| 2007-08-21 | 8,560 | 8,870 | 8,500 | 8,680 | 1,084,600 | 8,680 |
| 2007-08-20 | 8,340 | 8,540 | 8,300 | 8,410 | 1,599,100 | 8,410 |
| 2007-08-17 | 8,340 | 8,380 | 7,530 | 7,640 | 2,027,300 | 7,640 |
| 2007-08-16 | 8,800 | 8,820 | 8,290 | 8,520 | 1,310,900 | 8,520 |
| 2007-08-15 | 8,810 | 9,270 | 8,700 | 8,730 | 2,234,900 | 8,730 |
| 2007-08-14 | 9,080 | 9,250 | 8,970 | 9,010 | 906,000 | 9,010 |
| 2007-08-13 | 9,270 | 9,270 | 8,930 | 9,030 | 1,885,300 | 9,030 |
| 2007-08-10 | 9,940 | 9,940 | 9,530 | 9,670 | 1,605,600 | 9,670 |
| 2007-08-09 | 9,890 | 10,570 | 9,850 | 10,080 | 3,063,300 | 10,080 |
| 2007-08-08 | 9,690 | 10,000 | 9,630 | 9,890 | 2,010,100 | 9,890 |
| 2007-08-07 | 9,700 | 9,800 | 9,410 | 9,500 | 1,555,800 | 9,500 |
| 2007-08-06 | 8,840 | 9,960 | 8,830 | 9,900 | 3,069,400 | 9,900 |
| 2007-08-03 | 9,380 | 9,380 | 8,920 | 9,120 | 2,373,900 | 9,120 |
| 2007-08-02 | 9,380 | 9,490 | 9,160 | 9,440 | 1,763,600 | 9,440 |
| 2007-08-01 | 9,380 | 9,770 | 9,210 | 9,580 | 3,236,000 | 9,580 |
| 2007-07-31 | 8,820 | 8,980 | 8,740 | 8,780 | 1,422,900 | 8,780 |
| 2007-07-30 | 8,190 | 8,800 | 8,080 | 8,660 | 2,273,500 | 8,660 |
| 2007-07-27 | 8,000 | 8,110 | 7,970 | 7,990 | 1,071,700 | 7,990 |
| 2007-07-26 | 8,340 | 8,360 | 8,140 | 8,140 | 471,900 | 8,140 |
| 2007-07-25 | 8,280 | 8,380 | 8,220 | 8,360 | 638,800 | 8,360 |
| 2007-07-24 | 8,430 | 8,440 | 8,250 | 8,280 | 758,600 | 8,280 |
| 2007-07-23 | 8,360 | 8,420 | 8,290 | 8,400 | 1,343,600 | 8,400 |
| 2007-07-20 | 8,160 | 8,260 | 8,160 | 8,210 | 963,700 | 8,210 |
| 2007-07-19 | 8,170 | 8,200 | 8,080 | 8,120 | 594,900 | 8,120 |
| 2007-07-18 | 8,210 | 8,260 | 8,120 | 8,150 | 987,200 | 8,150 |
| 2007-07-17 | 8,320 | 8,380 | 8,270 | 8,290 | 1,041,000 | 8,290 |
| 2007-07-13 | 8,190 | 8,490 | 8,170 | 8,400 | 2,224,300 | 8,400 |
| 2007-07-12 | 7,970 | 7,970 | 7,850 | 7,890 | 464,400 | 7,890 |
| 2007-07-11 | 7,830 | 7,950 | 7,820 | 7,900 | 654,100 | 7,900 |
| 2007-07-10 | 7,980 | 7,990 | 7,850 | 7,930 | 632,700 | 7,930 |
| 2007-07-09 | 7,980 | 8,050 | 7,920 | 7,970 | 959,900 | 7,970 |
| 2007-07-06 | 7,980 | 8,010 | 7,930 | 7,950 | 944,500 | 7,950 |
| 2007-07-05 | 8,100 | 8,200 | 8,050 | 8,100 | 651,600 | 8,100 |
| 2007-07-04 | 8,050 | 8,180 | 8,030 | 8,110 | 852,800 | 8,110 |
| 2007-07-03 | 8,060 | 8,100 | 7,980 | 8,020 | 653,000 | 8,020 |
| 2007-07-02 | 7,950 | 8,080 | 7,900 | 8,020 | 855,900 | 8,020 |
| 2007-06-29 | 7,770 | 8,180 | 7,730 | 7,960 | 2,072,000 | 7,960 |
| 2007-06-28 | 7,520 | 7,540 | 7,470 | 7,510 | 777,000 | 7,510 |
| 2007-06-27 | 7,600 | 7,620 | 7,350 | 7,420 | 1,944,500 | 7,420 |
| 2007-06-26 | 7,740 | 7,760 | 7,610 | 7,690 | 915,300 | 7,690 |
| 2007-06-25 | 7,600 | 7,760 | 7,590 | 7,690 | 870,400 | 7,690 |
| 2007-06-22 | 7,710 | 7,740 | 7,600 | 7,670 | 843,100 | 7,670 |
| 2007-06-21 | 7,700 | 7,840 | 7,660 | 7,780 | 1,184,900 | 7,780 |
| 2007-06-20 | 7,600 | 7,790 | 7,570 | 7,720 | 934,300 | 7,720 |
| 2007-06-19 | 7,630 | 7,650 | 7,560 | 7,580 | 985,700 | 7,580 |
| 2007-06-18 | 7,580 | 7,680 | 7,530 | 7,660 | 1,400,400 | 7,660 |
| 2007-06-15 | 7,500 | 7,580 | 7,370 | 7,490 | 2,201,900 | 7,490 |
| 2007-06-14 | 7,080 | 7,240 | 7,060 | 7,200 | 2,121,100 | 7,200 |
| 2007-06-13 | 6,930 | 7,020 | 6,860 | 6,980 | 1,867,000 | 6,980 |
| 2007-06-12 | 6,880 | 7,000 | 6,840 | 7,000 | 1,498,700 | 7,000 |
| 2007-06-11 | 6,810 | 6,870 | 6,780 | 6,780 | 475,300 | 6,780 |
| 2007-06-08 | 6,750 | 6,820 | 6,740 | 6,760 | 1,131,600 | 6,760 |
| 2007-06-07 | 6,690 | 6,800 | 6,680 | 6,750 | 565,100 | 6,750 |
| 2007-06-06 | 6,750 | 6,760 | 6,680 | 6,710 | 574,300 | 6,710 |
| 2007-06-05 | 6,850 | 6,860 | 6,780 | 6,800 | 1,049,700 | 6,800 |
| 2007-06-04 | 6,890 | 6,890 | 6,760 | 6,840 | 1,129,100 | 6,840 |
| 2007-06-01 | 6,600 | 6,710 | 6,600 | 6,680 | 1,039,100 | 6,680 |
| 2007-05-31 | 6,600 | 6,630 | 6,550 | 6,570 | 1,237,700 | 6,570 |
| 2007-05-30 | 6,420 | 6,480 | 6,350 | 6,410 | 1,109,500 | 6,410 |
| 2007-05-29 | 6,290 | 6,410 | 6,270 | 6,380 | 894,400 | 6,380 |
| 2007-05-28 | 6,210 | 6,320 | 6,200 | 6,280 | 702,000 | 6,280 |
| 2007-05-25 | 6,220 | 6,230 | 6,140 | 6,200 | 1,407,600 | 6,200 |
| 2007-05-24 | 6,430 | 6,430 | 6,310 | 6,320 | 723,100 | 6,320 |
| 2007-05-23 | 6,600 | 6,600 | 6,370 | 6,410 | 1,310,400 | 6,410 |
| 2007-05-22 | 6,530 | 6,650 | 6,520 | 6,630 | 1,110,100 | 6,630 |
| 2007-05-21 | 6,390 | 6,540 | 6,350 | 6,510 | 1,451,900 | 6,510 |
| 2007-05-18 | 6,330 | 6,350 | 6,240 | 6,290 | 666,400 | 6,290 |
| 2007-05-17 | 6,250 | 6,330 | 6,240 | 6,300 | 1,226,800 | 6,300 |
| 2007-05-16 | 6,190 | 6,210 | 6,120 | 6,180 | 1,164,400 | 6,180 |
| 2007-05-15 | 6,310 | 6,350 | 6,130 | 6,180 | 1,631,900 | 6,180 |
| 2007-05-14 | 6,550 | 6,650 | 6,330 | 6,390 | 2,276,400 | 6,390 |
| 2007-05-11 | 6,740 | 6,750 | 6,470 | 6,520 | 1,775,200 | 6,520 |
| 2007-05-10 | 6,760 | 6,810 | 6,720 | 6,780 | 848,300 | 6,780 |
| 2007-05-09 | 6,690 | 6,760 | 6,690 | 6,730 | 746,000 | 6,730 |
| 2007-05-08 | 6,750 | 6,770 | 6,660 | 6,670 | 540,200 | 6,670 |
| 2007-05-07 | 6,730 | 6,760 | 6,700 | 6,730 | 746,500 | 6,730 |
| 2007-05-02 | 6,530 | 6,720 | 6,530 | 6,670 | 1,300,500 | 6,670 |
| 2007-05-01 | 6,550 | 6,590 | 6,420 | 6,560 | 2,801,600 | 6,560 |
| 2007-04-27 | 6,800 | 6,940 | 6,800 | 6,850 | 688,400 | 6,850 |
| 2007-04-26 | 6,790 | 6,900 | 6,790 | 6,860 | 952,200 | 6,860 |
| 2007-04-25 | 6,880 | 6,880 | 6,710 | 6,800 | 1,766,700 | 6,800 |
| 2007-04-24 | 7,100 | 7,110 | 6,940 | 7,000 | 2,262,600 | 7,000 |
| 2007-04-23 | 7,130 | 7,230 | 7,060 | 7,210 | 4,127,200 | 7,210 |
| 2007-04-20 | 6,680 | 6,960 | 6,680 | 6,930 | 4,281,900 | 6,930 |
| 2007-04-19 | 6,510 | 6,690 | 6,510 | 6,650 | 2,915,900 | 6,650 |
| 2007-04-18 | 6,300 | 6,470 | 6,290 | 6,460 | 995,900 | 6,460 |
| 2007-04-17 | 6,400 | 6,420 | 6,280 | 6,330 | 797,600 | 6,330 |
| 2007-04-16 | 6,190 | 6,330 | 6,180 | 6,280 | 548,100 | 6,280 |
| 2007-04-13 | 6,300 | 6,320 | 6,140 | 6,170 | 687,800 | 6,170 |
| 2007-04-12 | 6,400 | 6,400 | 6,260 | 6,290 | 850,000 | 6,290 |
| 2007-04-11 | 6,420 | 6,500 | 6,400 | 6,490 | 934,200 | 6,490 |
| 2007-04-10 | 6,350 | 6,400 | 6,270 | 6,400 | 563,900 | 6,400 |
| 2007-04-09 | 6,320 | 6,400 | 6,300 | 6,400 | 755,400 | 6,400 |
| 2007-04-06 | 6,290 | 6,320 | 6,220 | 6,240 | 569,600 | 6,240 |
| 2007-04-05 | 6,300 | 6,330 | 6,230 | 6,270 | 778,400 | 6,270 |
| 2007-04-04 | 6,150 | 6,280 | 6,120 | 6,260 | 1,055,300 | 6,260 |
| 2007-04-03 | 6,020 | 6,110 | 6,020 | 6,110 | 366,300 | 6,110 |
| 2007-04-02 | 6,110 | 6,150 | 5,980 | 5,990 | 493,300 | 5,990 |
| 2007-03-30 | 6,050 | 6,140 | 6,040 | 6,110 | 604,200 | 6,110 |
| 2007-03-29 | 6,000 | 6,100 | 5,950 | 6,040 | 585,500 | 6,040 |
| 2007-03-28 | 6,030 | 6,060 | 6,000 | 6,010 | 522,800 | 6,010 |
| 2007-03-27 | 6,010 | 6,090 | 5,970 | 6,000 | 427,100 | 6,000 |
| 2007-03-26 | 6,050 | 6,090 | 6,020 | 6,070 | 457,500 | 6,070 |
| 2007-03-23 | 6,150 | 6,150 | 6,050 | 6,110 | 442,500 | 6,110 |
| 2007-03-22 | 6,100 | 6,150 | 6,090 | 6,110 | 839,100 | 6,110 |
| 2007-03-20 | 6,090 | 6,090 | 6,030 | 6,050 | 387,300 | 6,050 |
| 2007-03-19 | 5,990 | 6,100 | 5,970 | 6,080 | 557,900 | 6,080 |
| 2007-03-16 | 5,980 | 6,030 | 5,900 | 5,970 | 621,100 | 5,970 |
| 2007-03-15 | 5,990 | 6,010 | 5,930 | 5,970 | 993,800 | 5,970 |
| 2007-03-14 | 5,900 | 5,980 | 5,830 | 5,940 | 1,220,600 | 5,940 |
| 2007-03-13 | 6,000 | 6,080 | 5,930 | 5,960 | 1,605,600 | 5,960 |
| 2007-03-12 | 5,840 | 5,900 | 5,800 | 5,820 | 528,700 | 5,820 |
| 2007-03-09 | 5,800 | 5,830 | 5,780 | 5,800 | 979,700 | 5,800 |
| 2007-03-08 | 5,620 | 5,750 | 5,610 | 5,750 | 704,300 | 5,750 |
| 2007-03-07 | 5,770 | 5,780 | 5,550 | 5,590 | 851,800 | 5,590 |
| 2007-03-06 | 5,510 | 5,700 | 5,510 | 5,670 | 873,100 | 5,670 |
| 2007-03-05 | 5,690 | 5,700 | 5,530 | 5,540 | 760,200 | 5,540 |
| 2007-03-02 | 5,880 | 5,880 | 5,770 | 5,790 | 486,300 | 5,790 |
| 2007-03-01 | 5,950 | 5,960 | 5,820 | 5,870 | 678,200 | 5,870 |
| 2007-02-28 | 5,790 | 5,940 | 5,760 | 5,930 | 1,060,200 | 5,930 |
| 2007-02-27 | 6,090 | 6,120 | 6,050 | 6,090 | 546,000 | 6,090 |
| 2007-02-26 | 6,140 | 6,150 | 6,110 | 6,130 | 675,700 | 6,130 |
| 2007-02-23 | 6,100 | 6,170 | 6,090 | 6,140 | 719,400 | 6,140 |
| 2007-02-22 | 6,040 | 6,110 | 6,020 | 6,100 | 408,600 | 6,100 |
| 2007-02-21 | 6,010 | 6,040 | 5,980 | 6,000 | 429,400 | 6,000 |
| 2007-02-20 | 6,070 | 6,070 | 5,990 | 6,010 | 546,600 | 6,010 |
| 2007-02-19 | 6,010 | 6,090 | 6,000 | 6,060 | 600,700 | 6,060 |
| 2007-02-16 | 6,100 | 6,100 | 5,980 | 6,000 | 747,500 | 6,000 |
| 2007-02-15 | 6,080 | 6,130 | 6,010 | 6,120 | 1,345,700 | 6,120 |
| 2007-02-14 | 5,960 | 6,010 | 5,920 | 5,950 | 1,259,800 | 5,950 |
| 2007-02-13 | 5,910 | 5,920 | 5,810 | 5,880 | 1,317,000 | 5,880 |
| 2007-02-09 | 5,900 | 6,030 | 5,890 | 6,010 | 1,028,900 | 6,010 |
| 2007-02-08 | 6,000 | 6,020 | 5,810 | 5,870 | 2,339,000 | 5,870 |
| 2007-02-07 | 6,010 | 6,100 | 5,900 | 5,970 | 2,755,900 | 5,970 |
| 2007-02-06 | 6,310 | 6,390 | 6,230 | 6,270 | 1,297,700 | 6,270 |
| 2007-02-05 | 6,500 | 6,520 | 6,380 | 6,400 | 1,379,300 | 6,400 |
| 2007-02-02 | 6,400 | 6,630 | 6,340 | 6,530 | 4,757,700 | 6,530 |
| 2007-02-01 | 6,080 | 6,240 | 6,050 | 6,180 | 2,017,300 | 6,180 |
| 2007-01-31 | 6,050 | 6,050 | 5,920 | 5,990 | 382,600 | 5,990 |
| 2007-01-30 | 5,990 | 6,070 | 5,980 | 6,010 | 476,700 | 6,010 |
| 2007-01-29 | 6,000 | 6,020 | 5,950 | 5,980 | 432,000 | 5,980 |
| 2007-01-26 | 6,010 | 6,040 | 5,940 | 5,980 | 545,000 | 5,980 |
| 2007-01-25 | 6,020 | 6,120 | 5,970 | 6,090 | 1,573,400 | 6,090 |
| 2007-01-24 | 5,960 | 5,990 | 5,840 | 5,870 | 1,105,500 | 5,870 |
| 2007-01-23 | 5,950 | 6,000 | 5,930 | 5,960 | 681,200 | 5,960 |
| 2007-01-22 | 6,110 | 6,110 | 5,970 | 5,990 | 927,000 | 5,990 |
| 2007-01-19 | 6,080 | 6,090 | 6,000 | 6,020 | 671,600 | 6,020 |
| 2007-01-18 | 6,190 | 6,190 | 6,100 | 6,130 | 403,500 | 6,130 |
| 2007-01-17 | 6,110 | 6,200 | 6,030 | 6,200 | 811,600 | 6,200 |
| 2007-01-16 | 5,950 | 6,200 | 5,950 | 6,160 | 2,015,100 | 6,160 |
| 2007-01-15 | 5,940 | 6,020 | 5,930 | 5,950 | 601,700 | 5,950 |
| 2007-01-12 | 5,800 | 5,970 | 5,760 | 5,940 | 915,100 | 5,940 |
| 2007-01-11 | 5,760 | 5,800 | 5,720 | 5,750 | 441,200 | 5,750 |
| 2007-01-10 | 5,810 | 5,850 | 5,670 | 5,700 | 678,500 | 5,700 |
| 2007-01-09 | 5,860 | 5,870 | 5,800 | 5,810 | 566,600 | 5,810 |
| 2007-01-05 | 6,030 | 6,060 | 5,820 | 5,850 | 736,800 | 5,850 |
| 2007-01-04 | 6,040 | 6,080 | 6,010 | 6,060 | 347,200 | 6,060 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
