4902 コニカミノルタ(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 | 1,978 | 1,994 | 1,967 | 1,979 | 1,961,000 | 1,979 |
| 2007-12-27 | 2,080 | 2,095 | 2,055 | 2,055 | 1,434,000 | 2,055 |
| 2007-12-26 | 2,055 | 2,065 | 2,040 | 2,065 | 1,188,500 | 2,065 |
| 2007-12-25 | 2,060 | 2,060 | 2,020 | 2,030 | 972,500 | 2,030 |
| 2007-12-21 | 1,965 | 2,020 | 1,957 | 2,010 | 3,950,500 | 2,010 |
| 2007-12-20 | 2,000 | 2,005 | 1,933 | 1,935 | 4,829,000 | 1,935 |
| 2007-12-19 | 2,000 | 2,025 | 1,995 | 2,010 | 2,859,000 | 2,010 |
| 2007-12-18 | 2,025 | 2,040 | 2,005 | 2,040 | 2,992,500 | 2,040 |
| 2007-12-17 | 2,095 | 2,100 | 2,040 | 2,045 | 1,982,000 | 2,045 |
| 2007-12-14 | 2,115 | 2,155 | 2,115 | 2,135 | 5,325,000 | 2,135 |
| 2007-12-13 | 2,170 | 2,195 | 2,130 | 2,130 | 3,075,000 | 2,130 |
| 2007-12-12 | 2,145 | 2,170 | 2,125 | 2,165 | 3,182,000 | 2,165 |
| 2007-12-11 | 2,145 | 2,190 | 2,130 | 2,185 | 3,218,500 | 2,185 |
| 2007-12-10 | 2,115 | 2,130 | 2,060 | 2,130 | 2,561,000 | 2,130 |
| 2007-12-07 | 2,095 | 2,110 | 2,075 | 2,075 | 2,402,500 | 2,075 |
| 2007-12-06 | 2,090 | 2,110 | 2,055 | 2,070 | 3,600,000 | 2,070 |
| 2007-12-05 | 2,080 | 2,100 | 2,050 | 2,085 | 3,851,000 | 2,085 |
| 2007-12-04 | 2,085 | 2,100 | 2,080 | 2,080 | 2,376,000 | 2,080 |
| 2007-12-03 | 2,070 | 2,100 | 2,060 | 2,070 | 1,984,000 | 2,070 |
| 2007-11-30 | 2,100 | 2,130 | 2,090 | 2,100 | 2,801,000 | 2,100 |
| 2007-11-29 | 2,145 | 2,160 | 2,120 | 2,135 | 2,321,000 | 2,135 |
| 2007-11-28 | 2,130 | 2,135 | 2,065 | 2,080 | 2,658,000 | 2,080 |
| 2007-11-27 | 2,115 | 2,120 | 2,055 | 2,120 | 3,520,000 | 2,120 |
| 2007-11-26 | 2,080 | 2,135 | 2,075 | 2,120 | 3,174,500 | 2,120 |
| 2007-11-22 | 1,992 | 2,050 | 1,990 | 2,040 | 3,639,500 | 2,040 |
| 2007-11-21 | 2,055 | 2,065 | 2,000 | 2,005 | 5,872,000 | 2,005 |
| 2007-11-20 | 2,005 | 2,070 | 2,000 | 2,065 | 3,370,500 | 2,065 |
| 2007-11-19 | 2,055 | 2,110 | 2,045 | 2,085 | 3,275,500 | 2,085 |
| 2007-11-16 | 2,020 | 2,050 | 2,010 | 2,030 | 2,478,000 | 2,030 |
| 2007-11-15 | 2,020 | 2,070 | 2,005 | 2,035 | 3,426,000 | 2,035 |
| 2007-11-14 | 1,990 | 2,030 | 1,982 | 2,010 | 3,843,500 | 2,010 |
| 2007-11-13 | 1,979 | 2,015 | 1,951 | 1,974 | 4,243,500 | 1,974 |
| 2007-11-12 | 2,005 | 2,030 | 1,956 | 1,989 | 5,935,500 | 1,989 |
| 2007-11-09 | 2,105 | 2,115 | 2,060 | 2,065 | 3,669,500 | 2,065 |
| 2007-11-08 | 2,095 | 2,160 | 2,090 | 2,105 | 3,366,000 | 2,105 |
| 2007-11-07 | 2,135 | 2,205 | 2,125 | 2,135 | 6,247,000 | 2,135 |
| 2007-11-06 | 2,150 | 2,185 | 2,120 | 2,130 | 3,462,000 | 2,130 |
| 2007-11-05 | 2,200 | 2,215 | 2,170 | 2,195 | 5,768,000 | 2,195 |
| 2007-11-02 | 2,280 | 2,290 | 2,125 | 2,160 | 10,797,000 | 2,160 |
| 2007-11-01 | 2,015 | 2,060 | 2,010 | 2,040 | 2,089,500 | 2,040 |
| 2007-10-31 | 1,930 | 2,000 | 1,927 | 2,000 | 1,848,500 | 2,000 |
| 2007-10-30 | 1,960 | 1,973 | 1,955 | 1,971 | 1,725,000 | 1,971 |
| 2007-10-29 | 1,936 | 1,991 | 1,936 | 1,989 | 2,016,000 | 1,989 |
| 2007-10-26 | 1,932 | 1,938 | 1,914 | 1,936 | 1,589,500 | 1,936 |
| 2007-10-25 | 1,924 | 1,945 | 1,916 | 1,925 | 2,202,500 | 1,925 |
| 2007-10-24 | 1,916 | 1,927 | 1,891 | 1,898 | 2,561,000 | 1,898 |
| 2007-10-23 | 1,870 | 1,895 | 1,868 | 1,880 | 2,709,000 | 1,880 |
| 2007-10-22 | 1,920 | 1,927 | 1,888 | 1,918 | 2,765,500 | 1,918 |
| 2007-10-19 | 1,971 | 1,983 | 1,942 | 1,955 | 2,858,000 | 1,955 |
| 2007-10-18 | 1,964 | 1,988 | 1,956 | 1,979 | 1,782,500 | 1,979 |
| 2007-10-17 | 1,978 | 1,986 | 1,933 | 1,965 | 2,376,500 | 1,965 |
| 2007-10-16 | 1,997 | 2,005 | 1,969 | 1,977 | 1,600,000 | 1,977 |
| 2007-10-15 | 2,045 | 2,050 | 1,997 | 1,997 | 1,904,000 | 1,997 |
| 2007-10-12 | 2,075 | 2,075 | 1,993 | 2,010 | 4,591,500 | 2,010 |
| 2007-10-11 | 2,000 | 2,095 | 2,000 | 2,080 | 2,925,500 | 2,080 |
| 2007-10-10 | 2,005 | 2,020 | 1,986 | 1,998 | 1,479,000 | 1,998 |
| 2007-10-09 | 2,000 | 2,020 | 1,973 | 1,981 | 1,688,500 | 1,981 |
| 2007-10-05 | 2,030 | 2,030 | 1,971 | 1,971 | 4,558,500 | 1,971 |
| 2007-10-04 | 1,999 | 2,055 | 1,969 | 2,010 | 4,241,500 | 2,010 |
| 2007-10-03 | 1,967 | 2,005 | 1,943 | 2,005 | 2,781,500 | 2,005 |
| 2007-10-02 | 1,974 | 1,995 | 1,967 | 1,983 | 2,896,000 | 1,983 |
| 2007-10-01 | 1,937 | 1,942 | 1,905 | 1,922 | 3,771,500 | 1,922 |
| 2007-09-28 | 1,943 | 1,967 | 1,928 | 1,947 | 2,951,500 | 1,947 |
| 2007-09-27 | 1,905 | 1,931 | 1,872 | 1,928 | 2,506,500 | 1,928 |
| 2007-09-26 | 1,895 | 1,895 | 1,867 | 1,882 | 1,663,000 | 1,882 |
| 2007-09-25 | 1,805 | 1,891 | 1,787 | 1,877 | 2,755,500 | 1,877 |
| 2007-09-21 | 1,898 | 1,899 | 1,842 | 1,850 | 3,720,500 | 1,850 |
| 2007-09-20 | 1,898 | 1,934 | 1,874 | 1,928 | 3,341,000 | 1,928 |
| 2007-09-19 | 1,870 | 1,902 | 1,854 | 1,899 | 3,932,500 | 1,899 |
| 2007-09-18 | 1,837 | 1,847 | 1,791 | 1,803 | 2,872,500 | 1,803 |
| 2007-09-14 | 1,783 | 1,862 | 1,770 | 1,856 | 7,304,500 | 1,856 |
| 2007-09-13 | 1,758 | 1,774 | 1,750 | 1,765 | 4,469,500 | 1,765 |
| 2007-09-12 | 1,702 | 1,729 | 1,686 | 1,704 | 2,798,500 | 1,704 |
| 2007-09-11 | 1,681 | 1,696 | 1,666 | 1,685 | 2,074,500 | 1,685 |
| 2007-09-10 | 1,702 | 1,708 | 1,681 | 1,701 | 2,551,000 | 1,701 |
| 2007-09-07 | 1,766 | 1,785 | 1,723 | 1,743 | 2,499,000 | 1,743 |
| 2007-09-06 | 1,740 | 1,786 | 1,721 | 1,786 | 2,062,000 | 1,786 |
| 2007-09-05 | 1,822 | 1,829 | 1,760 | 1,767 | 3,045,500 | 1,767 |
| 2007-09-04 | 1,778 | 1,830 | 1,765 | 1,815 | 2,675,500 | 1,815 |
| 2007-09-03 | 1,819 | 1,833 | 1,780 | 1,802 | 2,201,000 | 1,802 |
| 2007-08-31 | 1,770 | 1,818 | 1,754 | 1,818 | 2,421,500 | 1,818 |
| 2007-08-30 | 1,743 | 1,759 | 1,734 | 1,752 | 1,720,000 | 1,752 |
| 2007-08-29 | 1,720 | 1,728 | 1,691 | 1,726 | 3,011,500 | 1,726 |
| 2007-08-28 | 1,750 | 1,765 | 1,736 | 1,744 | 2,224,500 | 1,744 |
| 2007-08-27 | 1,799 | 1,808 | 1,759 | 1,765 | 2,247,000 | 1,765 |
| 2007-08-24 | 1,752 | 1,796 | 1,742 | 1,790 | 3,234,500 | 1,790 |
| 2007-08-23 | 1,741 | 1,780 | 1,728 | 1,751 | 2,593,000 | 1,751 |
| 2007-08-22 | 1,685 | 1,716 | 1,655 | 1,692 | 2,455,000 | 1,692 |
| 2007-08-21 | 1,634 | 1,724 | 1,633 | 1,715 | 5,360,000 | 1,715 |
| 2007-08-20 | 1,700 | 1,702 | 1,612 | 1,633 | 6,051,500 | 1,633 |
| 2007-08-17 | 1,773 | 1,773 | 1,503 | 1,532 | 11,216,500 | 1,532 |
| 2007-08-16 | 1,810 | 1,811 | 1,695 | 1,749 | 6,592,000 | 1,749 |
| 2007-08-15 | 1,885 | 1,898 | 1,834 | 1,840 | 3,636,500 | 1,840 |
| 2007-08-14 | 1,900 | 1,923 | 1,893 | 1,920 | 4,924,500 | 1,920 |
| 2007-08-13 | 1,850 | 1,888 | 1,839 | 1,870 | 4,643,000 | 1,870 |
| 2007-08-10 | 1,805 | 1,822 | 1,768 | 1,778 | 6,637,500 | 1,778 |
| 2007-08-09 | 1,914 | 1,927 | 1,813 | 1,887 | 5,864,000 | 1,887 |
| 2007-08-08 | 1,897 | 1,914 | 1,872 | 1,899 | 5,878,000 | 1,899 |
| 2007-08-07 | 1,818 | 1,840 | 1,817 | 1,826 | 4,134,500 | 1,826 |
| 2007-08-06 | 1,813 | 1,828 | 1,800 | 1,811 | 4,878,000 | 1,811 |
| 2007-08-03 | 1,790 | 1,836 | 1,780 | 1,781 | 6,677,000 | 1,781 |
| 2007-08-02 | 1,756 | 1,767 | 1,699 | 1,738 | 4,564,000 | 1,738 |
| 2007-08-01 | 1,771 | 1,787 | 1,732 | 1,735 | 3,502,000 | 1,735 |
| 2007-07-31 | 1,775 | 1,781 | 1,750 | 1,771 | 3,577,500 | 1,771 |
| 2007-07-30 | 1,750 | 1,756 | 1,723 | 1,745 | 3,656,500 | 1,745 |
| 2007-07-27 | 1,753 | 1,781 | 1,753 | 1,780 | 4,604,000 | 1,780 |
| 2007-07-26 | 1,822 | 1,835 | 1,798 | 1,808 | 5,283,000 | 1,808 |
| 2007-07-25 | 1,833 | 1,852 | 1,827 | 1,848 | 2,662,500 | 1,848 |
| 2007-07-24 | 1,883 | 1,895 | 1,844 | 1,863 | 3,302,500 | 1,863 |
| 2007-07-23 | 1,899 | 1,905 | 1,874 | 1,878 | 3,032,000 | 1,878 |
| 2007-07-20 | 1,960 | 1,985 | 1,921 | 1,929 | 4,709,500 | 1,929 |
| 2007-07-19 | 1,924 | 1,939 | 1,915 | 1,927 | 3,024,500 | 1,927 |
| 2007-07-18 | 1,923 | 1,927 | 1,900 | 1,921 | 4,298,000 | 1,921 |
| 2007-07-17 | 1,902 | 1,927 | 1,900 | 1,923 | 3,371,000 | 1,923 |
| 2007-07-13 | 1,916 | 1,918 | 1,900 | 1,902 | 5,588,500 | 1,902 |
| 2007-07-12 | 1,857 | 1,866 | 1,817 | 1,826 | 3,643,000 | 1,826 |
| 2007-07-11 | 1,892 | 1,892 | 1,851 | 1,853 | 3,723,500 | 1,853 |
| 2007-07-10 | 1,893 | 1,926 | 1,892 | 1,922 | 3,431,000 | 1,922 |
| 2007-07-09 | 1,897 | 1,903 | 1,855 | 1,885 | 3,616,500 | 1,885 |
| 2007-07-06 | 1,885 | 1,899 | 1,874 | 1,898 | 5,272,000 | 1,898 |
| 2007-07-05 | 1,913 | 1,929 | 1,908 | 1,915 | 4,220,000 | 1,915 |
| 2007-07-04 | 1,919 | 1,936 | 1,895 | 1,931 | 3,486,500 | 1,931 |
| 2007-07-03 | 1,899 | 1,940 | 1,896 | 1,918 | 8,062,000 | 1,918 |
| 2007-07-02 | 1,833 | 1,880 | 1,830 | 1,869 | 4,431,500 | 1,869 |
| 2007-06-29 | 1,790 | 1,824 | 1,765 | 1,819 | 2,475,500 | 1,819 |
| 2007-06-28 | 1,790 | 1,794 | 1,776 | 1,778 | 2,532,500 | 1,778 |
| 2007-06-27 | 1,791 | 1,793 | 1,756 | 1,768 | 2,797,000 | 1,768 |
| 2007-06-26 | 1,825 | 1,825 | 1,805 | 1,807 | 1,530,500 | 1,807 |
| 2007-06-25 | 1,848 | 1,848 | 1,800 | 1,806 | 3,170,000 | 1,806 |
| 2007-06-22 | 1,809 | 1,854 | 1,804 | 1,848 | 3,865,500 | 1,848 |
| 2007-06-21 | 1,790 | 1,817 | 1,783 | 1,812 | 2,403,000 | 1,812 |
| 2007-06-20 | 1,800 | 1,807 | 1,776 | 1,789 | 3,199,500 | 1,789 |
| 2007-06-19 | 1,809 | 1,822 | 1,802 | 1,817 | 3,764,500 | 1,817 |
| 2007-06-18 | 1,764 | 1,814 | 1,762 | 1,805 | 3,829,000 | 1,805 |
| 2007-06-15 | 1,780 | 1,789 | 1,751 | 1,753 | 3,355,000 | 1,753 |
| 2007-06-14 | 1,775 | 1,789 | 1,762 | 1,766 | 2,784,500 | 1,766 |
| 2007-06-13 | 1,731 | 1,765 | 1,707 | 1,757 | 5,533,500 | 1,757 |
| 2007-06-12 | 1,699 | 1,748 | 1,694 | 1,730 | 5,500,000 | 1,730 |
| 2007-06-11 | 1,675 | 1,689 | 1,661 | 1,685 | 2,263,000 | 1,685 |
| 2007-06-08 | 1,675 | 1,693 | 1,651 | 1,677 | 6,012,000 | 1,677 |
| 2007-06-07 | 1,665 | 1,689 | 1,647 | 1,684 | 3,783,000 | 1,684 |
| 2007-06-06 | 1,682 | 1,692 | 1,669 | 1,683 | 3,797,000 | 1,683 |
| 2007-06-05 | 1,670 | 1,674 | 1,660 | 1,674 | 2,323,500 | 1,674 |
| 2007-06-04 | 1,691 | 1,691 | 1,664 | 1,670 | 2,298,000 | 1,670 |
| 2007-06-01 | 1,670 | 1,683 | 1,665 | 1,677 | 2,562,000 | 1,677 |
| 2007-05-31 | 1,663 | 1,667 | 1,639 | 1,655 | 3,377,000 | 1,655 |
| 2007-05-30 | 1,655 | 1,663 | 1,648 | 1,652 | 3,518,500 | 1,652 |
| 2007-05-29 | 1,662 | 1,666 | 1,646 | 1,657 | 2,682,500 | 1,657 |
| 2007-05-28 | 1,649 | 1,675 | 1,645 | 1,670 | 2,700,000 | 1,670 |
| 2007-05-25 | 1,646 | 1,646 | 1,625 | 1,641 | 2,679,000 | 1,641 |
| 2007-05-24 | 1,648 | 1,648 | 1,609 | 1,637 | 5,663,000 | 1,637 |
| 2007-05-23 | 1,640 | 1,658 | 1,634 | 1,641 | 4,383,000 | 1,641 |
| 2007-05-22 | 1,598 | 1,624 | 1,596 | 1,616 | 3,506,000 | 1,616 |
| 2007-05-21 | 1,605 | 1,618 | 1,591 | 1,612 | 4,803,000 | 1,612 |
| 2007-05-18 | 1,594 | 1,606 | 1,581 | 1,590 | 4,630,500 | 1,590 |
| 2007-05-17 | 1,537 | 1,582 | 1,537 | 1,580 | 5,662,500 | 1,580 |
| 2007-05-16 | 1,550 | 1,551 | 1,516 | 1,524 | 4,275,000 | 1,524 |
| 2007-05-15 | 1,566 | 1,570 | 1,541 | 1,557 | 3,854,000 | 1,557 |
| 2007-05-14 | 1,595 | 1,598 | 1,575 | 1,589 | 7,160,500 | 1,589 |
| 2007-05-11 | 1,665 | 1,665 | 1,569 | 1,574 | 8,949,000 | 1,574 |
| 2007-05-10 | 1,695 | 1,705 | 1,685 | 1,704 | 3,139,500 | 1,704 |
| 2007-05-09 | 1,660 | 1,682 | 1,660 | 1,678 | 2,169,000 | 1,678 |
| 2007-05-08 | 1,676 | 1,678 | 1,655 | 1,672 | 2,068,000 | 1,672 |
| 2007-05-07 | 1,670 | 1,690 | 1,663 | 1,686 | 2,046,500 | 1,686 |
| 2007-05-02 | 1,660 | 1,664 | 1,635 | 1,658 | 1,750,500 | 1,658 |
| 2007-05-01 | 1,653 | 1,662 | 1,645 | 1,650 | 3,318,000 | 1,650 |
| 2007-04-27 | 1,642 | 1,646 | 1,625 | 1,646 | 2,614,500 | 1,646 |
| 2007-04-26 | 1,640 | 1,648 | 1,632 | 1,641 | 2,298,500 | 1,641 |
| 2007-04-25 | 1,636 | 1,637 | 1,611 | 1,618 | 2,873,000 | 1,618 |
| 2007-04-24 | 1,636 | 1,654 | 1,626 | 1,645 | 2,444,000 | 1,645 |
| 2007-04-23 | 1,677 | 1,681 | 1,636 | 1,641 | 3,614,000 | 1,641 |
| 2007-04-20 | 1,650 | 1,673 | 1,644 | 1,667 | 2,683,500 | 1,667 |
| 2007-04-19 | 1,672 | 1,672 | 1,628 | 1,645 | 4,838,000 | 1,645 |
| 2007-04-18 | 1,683 | 1,703 | 1,679 | 1,689 | 2,832,000 | 1,689 |
| 2007-04-17 | 1,717 | 1,720 | 1,683 | 1,695 | 5,786,500 | 1,695 |
| 2007-04-16 | 1,650 | 1,698 | 1,647 | 1,693 | 5,727,500 | 1,693 |
| 2007-04-13 | 1,631 | 1,640 | 1,625 | 1,637 | 4,437,000 | 1,637 |
| 2007-04-12 | 1,640 | 1,640 | 1,595 | 1,615 | 4,033,000 | 1,615 |
| 2007-04-11 | 1,642 | 1,642 | 1,629 | 1,633 | 2,724,000 | 1,633 |
| 2007-04-10 | 1,628 | 1,638 | 1,616 | 1,629 | 4,063,500 | 1,629 |
| 2007-04-09 | 1,612 | 1,622 | 1,606 | 1,621 | 2,037,500 | 1,621 |
| 2007-04-06 | 1,591 | 1,605 | 1,590 | 1,600 | 2,255,000 | 1,600 |
| 2007-04-05 | 1,588 | 1,592 | 1,576 | 1,588 | 3,232,500 | 1,588 |
| 2007-04-04 | 1,591 | 1,598 | 1,578 | 1,594 | 4,668,000 | 1,594 |
| 2007-04-03 | 1,563 | 1,598 | 1,557 | 1,594 | 6,363,500 | 1,594 |
| 2007-04-02 | 1,555 | 1,585 | 1,549 | 1,551 | 4,713,500 | 1,551 |
| 2007-03-30 | 1,568 | 1,570 | 1,545 | 1,548 | 1,889,500 | 1,548 |
| 2007-03-29 | 1,522 | 1,554 | 1,513 | 1,545 | 3,471,000 | 1,545 |
| 2007-03-28 | 1,550 | 1,553 | 1,533 | 1,545 | 3,903,000 | 1,545 |
| 2007-03-27 | 1,567 | 1,578 | 1,543 | 1,557 | 6,317,500 | 1,557 |
| 2007-03-26 | 1,542 | 1,545 | 1,532 | 1,540 | 1,511,500 | 1,540 |
| 2007-03-23 | 1,525 | 1,542 | 1,521 | 1,540 | 2,581,500 | 1,540 |
| 2007-03-22 | 1,526 | 1,535 | 1,514 | 1,523 | 3,913,000 | 1,523 |
| 2007-03-20 | 1,531 | 1,541 | 1,520 | 1,528 | 2,848,000 | 1,528 |
| 2007-03-19 | 1,528 | 1,535 | 1,520 | 1,533 | 3,233,000 | 1,533 |
| 2007-03-16 | 1,487 | 1,528 | 1,485 | 1,516 | 5,509,500 | 1,516 |
| 2007-03-15 | 1,505 | 1,514 | 1,485 | 1,508 | 4,822,500 | 1,508 |
| 2007-03-14 | 1,472 | 1,500 | 1,472 | 1,497 | 8,079,000 | 1,497 |
| 2007-03-13 | 1,498 | 1,523 | 1,489 | 1,518 | 7,952,500 | 1,518 |
| 2007-03-12 | 1,475 | 1,502 | 1,474 | 1,496 | 6,385,500 | 1,496 |
| 2007-03-09 | 1,444 | 1,459 | 1,440 | 1,452 | 6,811,500 | 1,452 |
| 2007-03-08 | 1,382 | 1,428 | 1,375 | 1,424 | 5,958,000 | 1,424 |
| 2007-03-07 | 1,464 | 1,468 | 1,397 | 1,401 | 6,648,000 | 1,401 |
| 2007-03-06 | 1,428 | 1,465 | 1,426 | 1,457 | 3,208,000 | 1,457 |
| 2007-03-05 | 1,472 | 1,472 | 1,420 | 1,425 | 3,141,000 | 1,425 |
| 2007-03-02 | 1,526 | 1,526 | 1,475 | 1,478 | 3,842,000 | 1,478 |
| 2007-03-01 | 1,513 | 1,531 | 1,509 | 1,528 | 4,028,000 | 1,528 |
| 2007-02-28 | 1,485 | 1,519 | 1,481 | 1,518 | 5,022,000 | 1,518 |
| 2007-02-27 | 1,520 | 1,542 | 1,520 | 1,538 | 3,756,000 | 1,538 |
| 2007-02-26 | 1,531 | 1,542 | 1,507 | 1,514 | 3,568,000 | 1,514 |
| 2007-02-23 | 1,542 | 1,545 | 1,528 | 1,531 | 2,865,500 | 1,531 |
| 2007-02-22 | 1,550 | 1,556 | 1,543 | 1,545 | 1,991,500 | 1,545 |
| 2007-02-21 | 1,544 | 1,552 | 1,538 | 1,542 | 1,992,000 | 1,542 |
| 2007-02-20 | 1,564 | 1,567 | 1,543 | 1,551 | 1,706,500 | 1,551 |
| 2007-02-19 | 1,567 | 1,581 | 1,562 | 1,568 | 1,610,500 | 1,568 |
| 2007-02-16 | 1,546 | 1,576 | 1,529 | 1,564 | 4,864,000 | 1,564 |
| 2007-02-15 | 1,590 | 1,603 | 1,566 | 1,576 | 4,491,000 | 1,576 |
| 2007-02-14 | 1,561 | 1,597 | 1,560 | 1,590 | 3,214,000 | 1,590 |
| 2007-02-13 | 1,550 | 1,563 | 1,539 | 1,560 | 2,926,500 | 1,560 |
| 2007-02-09 | 1,550 | 1,561 | 1,536 | 1,553 | 5,185,500 | 1,553 |
| 2007-02-08 | 1,567 | 1,580 | 1,520 | 1,550 | 5,647,500 | 1,550 |
| 2007-02-07 | 1,605 | 1,612 | 1,571 | 1,582 | 5,024,500 | 1,582 |
| 2007-02-06 | 1,633 | 1,640 | 1,615 | 1,616 | 2,872,000 | 1,616 |
| 2007-02-05 | 1,635 | 1,655 | 1,623 | 1,633 | 3,132,500 | 1,633 |
| 2007-02-02 | 1,700 | 1,707 | 1,627 | 1,645 | 5,246,000 | 1,645 |
| 2007-02-01 | 1,663 | 1,663 | 1,629 | 1,643 | 3,632,500 | 1,643 |
| 2007-01-31 | 1,637 | 1,648 | 1,628 | 1,646 | 3,822,000 | 1,646 |
| 2007-01-30 | 1,622 | 1,638 | 1,612 | 1,625 | 3,207,000 | 1,625 |
| 2007-01-29 | 1,638 | 1,638 | 1,617 | 1,625 | 2,192,000 | 1,625 |
| 2007-01-26 | 1,635 | 1,642 | 1,617 | 1,628 | 5,024,000 | 1,628 |
| 2007-01-25 | 1,623 | 1,639 | 1,617 | 1,634 | 4,440,000 | 1,634 |
| 2007-01-24 | 1,658 | 1,659 | 1,611 | 1,622 | 3,100,000 | 1,622 |
| 2007-01-23 | 1,601 | 1,647 | 1,601 | 1,628 | 4,776,500 | 1,628 |
| 2007-01-22 | 1,612 | 1,616 | 1,599 | 1,607 | 3,958,000 | 1,607 |
| 2007-01-19 | 1,618 | 1,636 | 1,612 | 1,625 | 3,020,500 | 1,625 |
| 2007-01-18 | 1,622 | 1,630 | 1,602 | 1,610 | 6,227,500 | 1,610 |
| 2007-01-17 | 1,647 | 1,659 | 1,632 | 1,639 | 3,386,500 | 1,639 |
| 2007-01-16 | 1,670 | 1,677 | 1,652 | 1,658 | 2,458,500 | 1,658 |
| 2007-01-15 | 1,695 | 1,698 | 1,669 | 1,675 | 3,476,000 | 1,675 |
| 2007-01-12 | 1,601 | 1,665 | 1,601 | 1,659 | 5,782,000 | 1,659 |
| 2007-01-11 | 1,623 | 1,631 | 1,584 | 1,597 | 5,018,000 | 1,597 |
| 2007-01-10 | 1,650 | 1,650 | 1,603 | 1,612 | 5,060,000 | 1,612 |
| 2007-01-09 | 1,642 | 1,667 | 1,634 | 1,638 | 3,536,000 | 1,638 |
| 2007-01-05 | 1,703 | 1,705 | 1,634 | 1,641 | 3,270,500 | 1,641 |
| 2007-01-04 | 1,709 | 1,710 | 1,686 | 1,694 | 1,503,000 | 1,694 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
