5110 住友ゴム工業(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 | 1,001 | 1,009 | 997 | 998 | 652,800 | 998 |
| 2007-12-27 | 1,032 | 1,033 | 1,007 | 1,015 | 950,300 | 1,015 |
| 2007-12-26 | 1,022 | 1,041 | 1,021 | 1,039 | 671,400 | 1,039 |
| 2007-12-25 | 1,038 | 1,046 | 1,018 | 1,019 | 1,174,000 | 1,019 |
| 2007-12-21 | 1,018 | 1,028 | 1,007 | 1,028 | 1,378,800 | 1,028 |
| 2007-12-20 | 1,003 | 1,008 | 997 | 1,000 | 1,213,600 | 1,000 |
| 2007-12-19 | 1,020 | 1,020 | 1,000 | 1,001 | 1,153,000 | 1,001 |
| 2007-12-18 | 995 | 1,023 | 985 | 1,015 | 1,876,000 | 1,015 |
| 2007-12-17 | 1,011 | 1,023 | 995 | 1,003 | 1,952,800 | 1,003 |
| 2007-12-14 | 1,019 | 1,038 | 998 | 1,005 | 2,278,700 | 1,005 |
| 2007-12-13 | 1,047 | 1,055 | 1,032 | 1,035 | 1,529,500 | 1,035 |
| 2007-12-12 | 1,050 | 1,057 | 1,036 | 1,054 | 1,868,600 | 1,054 |
| 2007-12-11 | 1,066 | 1,088 | 1,062 | 1,069 | 1,121,600 | 1,069 |
| 2007-12-10 | 1,088 | 1,102 | 1,062 | 1,071 | 1,546,900 | 1,071 |
| 2007-12-07 | 1,122 | 1,134 | 1,076 | 1,077 | 2,106,800 | 1,077 |
| 2007-12-06 | 1,046 | 1,087 | 1,038 | 1,082 | 2,559,300 | 1,082 |
| 2007-12-05 | 1,052 | 1,053 | 1,021 | 1,037 | 2,204,400 | 1,037 |
| 2007-12-04 | 1,089 | 1,095 | 1,067 | 1,067 | 1,467,500 | 1,067 |
| 2007-12-03 | 1,107 | 1,107 | 1,085 | 1,097 | 1,820,700 | 1,097 |
| 2007-11-30 | 1,074 | 1,093 | 1,065 | 1,080 | 1,663,600 | 1,080 |
| 2007-11-29 | 1,060 | 1,075 | 1,047 | 1,073 | 1,998,300 | 1,073 |
| 2007-11-28 | 1,053 | 1,061 | 1,025 | 1,035 | 2,489,800 | 1,035 |
| 2007-11-27 | 1,015 | 1,039 | 1,004 | 1,035 | 1,760,600 | 1,035 |
| 2007-11-26 | 1,010 | 1,042 | 991 | 1,034 | 2,119,500 | 1,034 |
| 2007-11-22 | 999 | 1,010 | 979 | 1,004 | 1,828,000 | 1,004 |
| 2007-11-21 | 996 | 1,007 | 976 | 994 | 1,703,600 | 994 |
| 2007-11-20 | 1,001 | 1,014 | 975 | 1,012 | 3,193,500 | 1,012 |
| 2007-11-19 | 1,102 | 1,102 | 1,031 | 1,041 | 2,529,500 | 1,041 |
| 2007-11-16 | 1,120 | 1,121 | 1,081 | 1,088 | 1,669,300 | 1,088 |
| 2007-11-15 | 1,135 | 1,148 | 1,121 | 1,127 | 2,224,400 | 1,127 |
| 2007-11-14 | 1,129 | 1,135 | 1,109 | 1,130 | 3,398,800 | 1,130 |
| 2007-11-13 | 1,118 | 1,135 | 1,101 | 1,128 | 1,913,800 | 1,128 |
| 2007-11-12 | 1,127 | 1,137 | 1,090 | 1,119 | 3,336,500 | 1,119 |
| 2007-11-09 | 1,220 | 1,235 | 1,177 | 1,187 | 2,531,100 | 1,187 |
| 2007-11-08 | 1,190 | 1,225 | 1,181 | 1,196 | 2,020,100 | 1,196 |
| 2007-11-07 | 1,309 | 1,310 | 1,250 | 1,250 | 2,559,000 | 1,250 |
| 2007-11-06 | 1,317 | 1,335 | 1,308 | 1,312 | 1,106,700 | 1,312 |
| 2007-11-05 | 1,321 | 1,359 | 1,318 | 1,325 | 1,247,600 | 1,325 |
| 2007-11-02 | 1,365 | 1,385 | 1,337 | 1,342 | 1,332,600 | 1,342 |
| 2007-11-01 | 1,400 | 1,417 | 1,387 | 1,406 | 726,600 | 1,406 |
| 2007-10-31 | 1,358 | 1,396 | 1,354 | 1,395 | 969,600 | 1,395 |
| 2007-10-30 | 1,339 | 1,378 | 1,335 | 1,378 | 1,310,000 | 1,378 |
| 2007-10-29 | 1,336 | 1,377 | 1,331 | 1,363 | 1,109,100 | 1,363 |
| 2007-10-26 | 1,337 | 1,357 | 1,324 | 1,346 | 1,246,200 | 1,346 |
| 2007-10-25 | 1,366 | 1,376 | 1,337 | 1,357 | 765,700 | 1,357 |
| 2007-10-24 | 1,396 | 1,398 | 1,359 | 1,365 | 1,002,300 | 1,365 |
| 2007-10-23 | 1,423 | 1,426 | 1,373 | 1,379 | 1,695,800 | 1,379 |
| 2007-10-22 | 1,408 | 1,445 | 1,393 | 1,426 | 1,680,200 | 1,426 |
| 2007-10-19 | 1,436 | 1,483 | 1,416 | 1,448 | 4,016,100 | 1,448 |
| 2007-10-18 | 1,415 | 1,424 | 1,402 | 1,419 | 1,246,100 | 1,419 |
| 2007-10-17 | 1,403 | 1,419 | 1,390 | 1,415 | 1,072,200 | 1,415 |
| 2007-10-16 | 1,418 | 1,446 | 1,393 | 1,403 | 744,100 | 1,403 |
| 2007-10-15 | 1,438 | 1,470 | 1,425 | 1,433 | 1,005,600 | 1,433 |
| 2007-10-12 | 1,439 | 1,457 | 1,412 | 1,426 | 1,224,400 | 1,426 |
| 2007-10-11 | 1,458 | 1,470 | 1,439 | 1,451 | 1,163,700 | 1,451 |
| 2007-10-10 | 1,483 | 1,484 | 1,454 | 1,459 | 753,900 | 1,459 |
| 2007-10-09 | 1,478 | 1,488 | 1,469 | 1,477 | 1,687,600 | 1,477 |
| 2007-10-05 | 1,459 | 1,480 | 1,451 | 1,474 | 1,734,800 | 1,474 |
| 2007-10-04 | 1,450 | 1,458 | 1,434 | 1,444 | 1,355,100 | 1,444 |
| 2007-10-03 | 1,404 | 1,429 | 1,403 | 1,422 | 1,608,000 | 1,422 |
| 2007-10-02 | 1,455 | 1,459 | 1,419 | 1,419 | 1,639,300 | 1,419 |
| 2007-10-01 | 1,437 | 1,441 | 1,415 | 1,440 | 1,408,700 | 1,440 |
| 2007-09-28 | 1,450 | 1,453 | 1,430 | 1,444 | 1,085,500 | 1,444 |
| 2007-09-27 | 1,442 | 1,450 | 1,427 | 1,437 | 1,753,200 | 1,437 |
| 2007-09-26 | 1,426 | 1,452 | 1,420 | 1,443 | 1,163,400 | 1,443 |
| 2007-09-25 | 1,386 | 1,417 | 1,375 | 1,415 | 1,308,300 | 1,415 |
| 2007-09-21 | 1,356 | 1,379 | 1,348 | 1,373 | 1,385,700 | 1,373 |
| 2007-09-20 | 1,361 | 1,379 | 1,343 | 1,376 | 1,050,600 | 1,376 |
| 2007-09-19 | 1,316 | 1,343 | 1,303 | 1,343 | 1,523,000 | 1,343 |
| 2007-09-18 | 1,340 | 1,340 | 1,299 | 1,307 | 1,217,600 | 1,307 |
| 2007-09-14 | 1,327 | 1,352 | 1,315 | 1,345 | 2,317,300 | 1,345 |
| 2007-09-13 | 1,302 | 1,336 | 1,292 | 1,312 | 2,113,100 | 1,312 |
| 2007-09-12 | 1,291 | 1,299 | 1,267 | 1,278 | 1,269,900 | 1,278 |
| 2007-09-11 | 1,255 | 1,273 | 1,252 | 1,267 | 1,712,900 | 1,267 |
| 2007-09-10 | 1,235 | 1,253 | 1,212 | 1,249 | 2,296,800 | 1,249 |
| 2007-09-07 | 1,273 | 1,283 | 1,257 | 1,274 | 1,047,100 | 1,274 |
| 2007-09-06 | 1,265 | 1,292 | 1,253 | 1,286 | 923,700 | 1,286 |
| 2007-09-05 | 1,332 | 1,334 | 1,291 | 1,294 | 1,229,500 | 1,294 |
| 2007-09-04 | 1,320 | 1,325 | 1,302 | 1,312 | 1,482,500 | 1,312 |
| 2007-09-03 | 1,289 | 1,316 | 1,275 | 1,308 | 1,369,600 | 1,308 |
| 2007-08-31 | 1,241 | 1,288 | 1,241 | 1,288 | 1,344,900 | 1,288 |
| 2007-08-30 | 1,266 | 1,266 | 1,230 | 1,241 | 1,103,900 | 1,241 |
| 2007-08-29 | 1,242 | 1,255 | 1,226 | 1,236 | 1,898,200 | 1,236 |
| 2007-08-28 | 1,261 | 1,268 | 1,241 | 1,262 | 2,386,100 | 1,262 |
| 2007-08-27 | 1,275 | 1,299 | 1,275 | 1,285 | 1,766,900 | 1,285 |
| 2007-08-24 | 1,290 | 1,291 | 1,262 | 1,275 | 2,796,300 | 1,275 |
| 2007-08-23 | 1,291 | 1,340 | 1,291 | 1,324 | 2,722,600 | 1,324 |
| 2007-08-22 | 1,235 | 1,306 | 1,234 | 1,277 | 2,739,000 | 1,277 |
| 2007-08-21 | 1,227 | 1,255 | 1,215 | 1,232 | 1,714,900 | 1,232 |
| 2007-08-20 | 1,230 | 1,230 | 1,193 | 1,207 | 1,932,900 | 1,207 |
| 2007-08-17 | 1,219 | 1,226 | 1,121 | 1,135 | 2,444,700 | 1,135 |
| 2007-08-16 | 1,252 | 1,252 | 1,201 | 1,219 | 1,749,600 | 1,219 |
| 2007-08-15 | 1,281 | 1,288 | 1,243 | 1,260 | 2,754,900 | 1,260 |
| 2007-08-14 | 1,285 | 1,305 | 1,278 | 1,299 | 2,302,300 | 1,299 |
| 2007-08-13 | 1,245 | 1,315 | 1,240 | 1,277 | 3,957,400 | 1,277 |
| 2007-08-10 | 1,260 | 1,273 | 1,213 | 1,225 | 4,894,300 | 1,225 |
| 2007-08-09 | 1,317 | 1,334 | 1,265 | 1,334 | 4,929,400 | 1,334 |
| 2007-08-08 | 1,352 | 1,360 | 1,322 | 1,337 | 2,938,500 | 1,337 |
| 2007-08-07 | 1,409 | 1,421 | 1,384 | 1,392 | 3,708,600 | 1,392 |
| 2007-08-06 | 1,290 | 1,313 | 1,284 | 1,309 | 2,511,900 | 1,309 |
| 2007-08-03 | 1,340 | 1,350 | 1,324 | 1,335 | 1,495,400 | 1,335 |
| 2007-08-02 | 1,361 | 1,369 | 1,326 | 1,350 | 2,644,300 | 1,350 |
| 2007-08-01 | 1,428 | 1,428 | 1,362 | 1,362 | 1,811,600 | 1,362 |
| 2007-07-31 | 1,440 | 1,441 | 1,417 | 1,427 | 1,257,900 | 1,427 |
| 2007-07-30 | 1,388 | 1,424 | 1,368 | 1,420 | 2,322,200 | 1,420 |
| 2007-07-27 | 1,361 | 1,396 | 1,356 | 1,371 | 1,710,600 | 1,371 |
| 2007-07-26 | 1,465 | 1,465 | 1,427 | 1,431 | 1,009,900 | 1,431 |
| 2007-07-25 | 1,450 | 1,466 | 1,431 | 1,464 | 1,302,800 | 1,464 |
| 2007-07-24 | 1,442 | 1,461 | 1,422 | 1,461 | 1,776,600 | 1,461 |
| 2007-07-23 | 1,425 | 1,435 | 1,414 | 1,424 | 1,209,400 | 1,424 |
| 2007-07-20 | 1,420 | 1,442 | 1,420 | 1,439 | 1,417,600 | 1,439 |
| 2007-07-19 | 1,448 | 1,451 | 1,422 | 1,433 | 1,387,700 | 1,433 |
| 2007-07-18 | 1,453 | 1,458 | 1,435 | 1,448 | 927,300 | 1,448 |
| 2007-07-17 | 1,465 | 1,467 | 1,449 | 1,459 | 606,800 | 1,459 |
| 2007-07-13 | 1,473 | 1,478 | 1,463 | 1,478 | 931,600 | 1,478 |
| 2007-07-12 | 1,453 | 1,466 | 1,442 | 1,449 | 861,900 | 1,449 |
| 2007-07-11 | 1,478 | 1,478 | 1,448 | 1,457 | 885,100 | 1,457 |
| 2007-07-10 | 1,476 | 1,481 | 1,461 | 1,477 | 1,065,700 | 1,477 |
| 2007-07-09 | 1,494 | 1,496 | 1,478 | 1,480 | 1,045,700 | 1,480 |
| 2007-07-06 | 1,476 | 1,494 | 1,475 | 1,488 | 1,483,400 | 1,488 |
| 2007-07-05 | 1,480 | 1,492 | 1,476 | 1,480 | 1,151,300 | 1,480 |
| 2007-07-04 | 1,461 | 1,483 | 1,461 | 1,472 | 2,084,100 | 1,472 |
| 2007-07-03 | 1,475 | 1,494 | 1,461 | 1,474 | 2,232,000 | 1,474 |
| 2007-07-02 | 1,460 | 1,469 | 1,445 | 1,467 | 1,411,700 | 1,467 |
| 2007-06-29 | 1,431 | 1,477 | 1,422 | 1,472 | 3,232,500 | 1,472 |
| 2007-06-28 | 1,410 | 1,444 | 1,406 | 1,430 | 3,934,400 | 1,430 |
| 2007-06-27 | 1,360 | 1,364 | 1,355 | 1,357 | 741,800 | 1,357 |
| 2007-06-26 | 1,347 | 1,384 | 1,345 | 1,380 | 1,113,500 | 1,380 |
| 2007-06-25 | 1,395 | 1,399 | 1,377 | 1,377 | 929,300 | 1,377 |
| 2007-06-22 | 1,406 | 1,406 | 1,380 | 1,397 | 1,210,600 | 1,397 |
| 2007-06-21 | 1,400 | 1,415 | 1,393 | 1,409 | 2,945,100 | 1,409 |
| 2007-06-20 | 1,359 | 1,397 | 1,351 | 1,394 | 5,000,500 | 1,394 |
| 2007-06-19 | 1,311 | 1,319 | 1,301 | 1,316 | 1,469,500 | 1,316 |
| 2007-06-18 | 1,301 | 1,318 | 1,297 | 1,311 | 1,520,800 | 1,311 |
| 2007-06-15 | 1,256 | 1,294 | 1,255 | 1,291 | 1,943,300 | 1,291 |
| 2007-06-14 | 1,241 | 1,258 | 1,241 | 1,256 | 1,133,000 | 1,256 |
| 2007-06-13 | 1,250 | 1,258 | 1,238 | 1,258 | 1,141,500 | 1,258 |
| 2007-06-12 | 1,257 | 1,261 | 1,251 | 1,256 | 850,800 | 1,256 |
| 2007-06-11 | 1,264 | 1,271 | 1,251 | 1,256 | 1,690,800 | 1,256 |
| 2007-06-08 | 1,280 | 1,280 | 1,260 | 1,263 | 1,680,300 | 1,263 |
| 2007-06-07 | 1,285 | 1,290 | 1,278 | 1,288 | 913,000 | 1,288 |
| 2007-06-06 | 1,299 | 1,303 | 1,284 | 1,291 | 1,124,200 | 1,291 |
| 2007-06-05 | 1,288 | 1,299 | 1,280 | 1,293 | 1,954,300 | 1,293 |
| 2007-06-04 | 1,289 | 1,292 | 1,273 | 1,276 | 1,606,500 | 1,276 |
| 2007-06-01 | 1,290 | 1,294 | 1,279 | 1,287 | 1,982,200 | 1,287 |
| 2007-05-31 | 1,286 | 1,297 | 1,281 | 1,289 | 1,534,400 | 1,289 |
| 2007-05-30 | 1,293 | 1,307 | 1,276 | 1,287 | 1,956,100 | 1,287 |
| 2007-05-29 | 1,300 | 1,321 | 1,300 | 1,314 | 810,700 | 1,314 |
| 2007-05-28 | 1,275 | 1,313 | 1,274 | 1,312 | 1,968,300 | 1,312 |
| 2007-05-25 | 1,285 | 1,285 | 1,265 | 1,280 | 1,265,300 | 1,280 |
| 2007-05-24 | 1,290 | 1,303 | 1,290 | 1,302 | 865,300 | 1,302 |
| 2007-05-23 | 1,307 | 1,316 | 1,297 | 1,300 | 669,300 | 1,300 |
| 2007-05-22 | 1,307 | 1,312 | 1,294 | 1,306 | 659,200 | 1,306 |
| 2007-05-21 | 1,296 | 1,306 | 1,291 | 1,300 | 647,200 | 1,300 |
| 2007-05-18 | 1,319 | 1,320 | 1,290 | 1,296 | 731,600 | 1,296 |
| 2007-05-17 | 1,319 | 1,328 | 1,304 | 1,308 | 1,055,300 | 1,308 |
| 2007-05-16 | 1,294 | 1,314 | 1,289 | 1,301 | 1,268,700 | 1,301 |
| 2007-05-15 | 1,294 | 1,310 | 1,280 | 1,285 | 2,225,000 | 1,285 |
| 2007-05-14 | 1,350 | 1,350 | 1,300 | 1,309 | 1,599,500 | 1,309 |
| 2007-05-11 | 1,325 | 1,365 | 1,322 | 1,343 | 1,707,100 | 1,343 |
| 2007-05-10 | 1,349 | 1,395 | 1,338 | 1,345 | 2,376,000 | 1,345 |
| 2007-05-09 | 1,306 | 1,351 | 1,306 | 1,349 | 1,301,500 | 1,349 |
| 2007-05-08 | 1,354 | 1,357 | 1,313 | 1,318 | 1,692,300 | 1,318 |
| 2007-05-07 | 1,380 | 1,380 | 1,352 | 1,353 | 1,632,900 | 1,353 |
| 2007-05-02 | 1,347 | 1,349 | 1,339 | 1,342 | 2,765,500 | 1,342 |
| 2007-05-01 | 1,299 | 1,314 | 1,289 | 1,307 | 969,700 | 1,307 |
| 2007-04-27 | 1,278 | 1,310 | 1,278 | 1,290 | 1,148,700 | 1,290 |
| 2007-04-26 | 1,281 | 1,292 | 1,277 | 1,290 | 851,400 | 1,290 |
| 2007-04-25 | 1,289 | 1,291 | 1,268 | 1,273 | 1,360,800 | 1,273 |
| 2007-04-24 | 1,315 | 1,320 | 1,290 | 1,300 | 1,520,300 | 1,300 |
| 2007-04-23 | 1,345 | 1,352 | 1,309 | 1,315 | 1,169,700 | 1,315 |
| 2007-04-20 | 1,312 | 1,327 | 1,307 | 1,320 | 1,051,700 | 1,320 |
| 2007-04-19 | 1,330 | 1,332 | 1,300 | 1,308 | 2,337,700 | 1,308 |
| 2007-04-18 | 1,359 | 1,362 | 1,337 | 1,344 | 1,765,600 | 1,344 |
| 2007-04-17 | 1,372 | 1,376 | 1,346 | 1,353 | 1,630,300 | 1,353 |
| 2007-04-16 | 1,390 | 1,393 | 1,369 | 1,371 | 1,392,900 | 1,371 |
| 2007-04-13 | 1,400 | 1,401 | 1,371 | 1,374 | 871,600 | 1,374 |
| 2007-04-12 | 1,400 | 1,408 | 1,387 | 1,401 | 842,700 | 1,401 |
| 2007-04-11 | 1,400 | 1,415 | 1,397 | 1,406 | 1,814,400 | 1,406 |
| 2007-04-10 | 1,407 | 1,411 | 1,389 | 1,391 | 1,112,900 | 1,391 |
| 2007-04-09 | 1,405 | 1,413 | 1,395 | 1,411 | 1,399,700 | 1,411 |
| 2007-04-06 | 1,385 | 1,392 | 1,376 | 1,389 | 1,624,100 | 1,389 |
| 2007-04-05 | 1,362 | 1,377 | 1,357 | 1,375 | 2,879,200 | 1,375 |
| 2007-04-04 | 1,328 | 1,349 | 1,320 | 1,342 | 2,242,000 | 1,342 |
| 2007-04-03 | 1,288 | 1,322 | 1,288 | 1,313 | 2,357,100 | 1,313 |
| 2007-04-02 | 1,300 | 1,316 | 1,283 | 1,287 | 1,386,400 | 1,287 |
| 2007-03-30 | 1,301 | 1,309 | 1,286 | 1,291 | 993,800 | 1,291 |
| 2007-03-29 | 1,290 | 1,309 | 1,272 | 1,300 | 1,343,300 | 1,300 |
| 2007-03-28 | 1,317 | 1,318 | 1,295 | 1,298 | 1,805,700 | 1,298 |
| 2007-03-27 | 1,330 | 1,340 | 1,317 | 1,320 | 1,039,300 | 1,320 |
| 2007-03-26 | 1,351 | 1,352 | 1,329 | 1,339 | 770,300 | 1,339 |
| 2007-03-23 | 1,332 | 1,352 | 1,320 | 1,350 | 1,636,400 | 1,350 |
| 2007-03-22 | 1,337 | 1,345 | 1,324 | 1,335 | 2,062,700 | 1,335 |
| 2007-03-20 | 1,343 | 1,345 | 1,309 | 1,334 | 2,122,200 | 1,334 |
| 2007-03-19 | 1,291 | 1,326 | 1,285 | 1,324 | 1,377,600 | 1,324 |
| 2007-03-16 | 1,337 | 1,337 | 1,303 | 1,311 | 1,275,900 | 1,311 |
| 2007-03-15 | 1,329 | 1,337 | 1,309 | 1,326 | 2,022,900 | 1,326 |
| 2007-03-14 | 1,314 | 1,316 | 1,275 | 1,300 | 4,128,300 | 1,300 |
| 2007-03-13 | 1,361 | 1,366 | 1,342 | 1,348 | 1,810,600 | 1,348 |
| 2007-03-12 | 1,381 | 1,391 | 1,361 | 1,369 | 1,500,700 | 1,369 |
| 2007-03-09 | 1,386 | 1,393 | 1,368 | 1,374 | 1,038,700 | 1,374 |
| 2007-03-08 | 1,347 | 1,375 | 1,342 | 1,374 | 1,613,700 | 1,374 |
| 2007-03-07 | 1,367 | 1,373 | 1,332 | 1,335 | 2,143,500 | 1,335 |
| 2007-03-06 | 1,345 | 1,380 | 1,326 | 1,374 | 1,818,300 | 1,374 |
| 2007-03-05 | 1,410 | 1,411 | 1,356 | 1,365 | 2,754,200 | 1,365 |
| 2007-03-02 | 1,411 | 1,422 | 1,407 | 1,415 | 2,285,900 | 1,415 |
| 2007-03-01 | 1,412 | 1,424 | 1,399 | 1,410 | 2,309,300 | 1,410 |
| 2007-02-28 | 1,405 | 1,420 | 1,351 | 1,410 | 4,824,900 | 1,410 |
| 2007-02-27 | 1,430 | 1,455 | 1,424 | 1,445 | 3,616,300 | 1,445 |
| 2007-02-26 | 1,411 | 1,433 | 1,411 | 1,420 | 2,527,500 | 1,420 |
| 2007-02-23 | 1,410 | 1,420 | 1,403 | 1,413 | 3,339,900 | 1,413 |
| 2007-02-22 | 1,392 | 1,407 | 1,389 | 1,405 | 3,662,100 | 1,405 |
| 2007-02-21 | 1,347 | 1,366 | 1,344 | 1,364 | 5,068,800 | 1,364 |
| 2007-02-20 | 1,319 | 1,332 | 1,314 | 1,315 | 1,875,200 | 1,315 |
| 2007-02-19 | 1,334 | 1,340 | 1,290 | 1,314 | 5,922,300 | 1,314 |
| 2007-02-16 | 1,380 | 1,381 | 1,310 | 1,346 | 8,601,500 | 1,346 |
| 2007-02-15 | 1,431 | 1,434 | 1,394 | 1,400 | 2,427,900 | 1,400 |
| 2007-02-14 | 1,450 | 1,461 | 1,427 | 1,428 | 4,576,500 | 1,428 |
| 2007-02-13 | 1,391 | 1,410 | 1,385 | 1,390 | 2,080,500 | 1,390 |
| 2007-02-09 | 1,340 | 1,387 | 1,333 | 1,383 | 2,128,500 | 1,383 |
| 2007-02-08 | 1,380 | 1,396 | 1,345 | 1,353 | 2,288,200 | 1,353 |
| 2007-02-07 | 1,379 | 1,412 | 1,374 | 1,399 | 3,944,000 | 1,399 |
| 2007-02-06 | 1,322 | 1,375 | 1,311 | 1,374 | 4,579,700 | 1,374 |
| 2007-02-05 | 1,376 | 1,385 | 1,322 | 1,329 | 4,945,900 | 1,329 |
| 2007-02-02 | 1,400 | 1,405 | 1,373 | 1,375 | 2,775,600 | 1,375 |
| 2007-02-01 | 1,410 | 1,421 | 1,387 | 1,402 | 2,054,600 | 1,402 |
| 2007-01-31 | 1,419 | 1,430 | 1,402 | 1,419 | 2,619,000 | 1,419 |
| 2007-01-30 | 1,450 | 1,457 | 1,426 | 1,431 | 2,143,600 | 1,431 |
| 2007-01-29 | 1,452 | 1,469 | 1,447 | 1,451 | 1,789,800 | 1,451 |
| 2007-01-26 | 1,420 | 1,452 | 1,406 | 1,445 | 2,828,000 | 1,445 |
| 2007-01-25 | 1,470 | 1,472 | 1,423 | 1,428 | 3,896,600 | 1,428 |
| 2007-01-24 | 1,487 | 1,498 | 1,468 | 1,473 | 2,758,900 | 1,473 |
| 2007-01-23 | 1,500 | 1,506 | 1,484 | 1,487 | 2,757,600 | 1,487 |
| 2007-01-22 | 1,535 | 1,538 | 1,511 | 1,519 | 2,209,600 | 1,519 |
| 2007-01-19 | 1,569 | 1,572 | 1,532 | 1,547 | 1,436,000 | 1,547 |
| 2007-01-18 | 1,573 | 1,575 | 1,554 | 1,559 | 1,271,200 | 1,559 |
| 2007-01-17 | 1,557 | 1,572 | 1,550 | 1,563 | 1,286,400 | 1,563 |
| 2007-01-16 | 1,535 | 1,549 | 1,520 | 1,544 | 1,183,400 | 1,544 |
| 2007-01-15 | 1,550 | 1,560 | 1,534 | 1,535 | 864,700 | 1,535 |
| 2007-01-12 | 1,538 | 1,549 | 1,514 | 1,543 | 1,746,100 | 1,543 |
| 2007-01-11 | 1,500 | 1,546 | 1,498 | 1,513 | 2,257,900 | 1,513 |
| 2007-01-10 | 1,499 | 1,502 | 1,457 | 1,481 | 1,682,400 | 1,481 |
| 2007-01-09 | 1,490 | 1,510 | 1,471 | 1,495 | 1,355,100 | 1,495 |
| 2007-01-05 | 1,545 | 1,549 | 1,482 | 1,494 | 1,530,800 | 1,494 |
| 2007-01-04 | 1,548 | 1,551 | 1,530 | 1,533 | 738,600 | 1,533 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株
