5201 AGC(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 | 1,489 | 1,499 | 1,475 | 1,499 | 2,577,000 | 7,495 |
| 2007-12-27 | 1,529 | 1,529 | 1,505 | 1,511 | 2,250,000 | 7,555 |
| 2007-12-26 | 1,530 | 1,532 | 1,513 | 1,528 | 4,524,000 | 7,640 |
| 2007-12-25 | 1,502 | 1,504 | 1,486 | 1,492 | 2,018,000 | 7,460 |
| 2007-12-21 | 1,452 | 1,471 | 1,441 | 1,471 | 4,425,000 | 7,355 |
| 2007-12-20 | 1,450 | 1,470 | 1,441 | 1,453 | 6,163,000 | 7,265 |
| 2007-12-19 | 1,476 | 1,493 | 1,469 | 1,469 | 2,584,000 | 7,345 |
| 2007-12-18 | 1,485 | 1,498 | 1,452 | 1,496 | 5,021,000 | 7,480 |
| 2007-12-17 | 1,523 | 1,530 | 1,482 | 1,485 | 5,372,000 | 7,425 |
| 2007-12-14 | 1,516 | 1,533 | 1,493 | 1,502 | 9,970,000 | 7,510 |
| 2007-12-13 | 1,556 | 1,577 | 1,530 | 1,530 | 4,788,000 | 7,650 |
| 2007-12-12 | 1,580 | 1,595 | 1,560 | 1,586 | 3,666,000 | 7,930 |
| 2007-12-11 | 1,599 | 1,639 | 1,594 | 1,601 | 7,183,000 | 8,005 |
| 2007-12-10 | 1,557 | 1,569 | 1,537 | 1,549 | 3,794,000 | 7,745 |
| 2007-12-07 | 1,542 | 1,562 | 1,539 | 1,558 | 4,561,000 | 7,790 |
| 2007-12-06 | 1,539 | 1,541 | 1,522 | 1,541 | 2,978,000 | 7,705 |
| 2007-12-05 | 1,519 | 1,519 | 1,490 | 1,502 | 5,442,000 | 7,510 |
| 2007-12-04 | 1,519 | 1,536 | 1,513 | 1,521 | 3,538,000 | 7,605 |
| 2007-12-03 | 1,520 | 1,533 | 1,500 | 1,514 | 6,888,000 | 7,570 |
| 2007-11-30 | 1,530 | 1,557 | 1,528 | 1,540 | 6,934,000 | 7,700 |
| 2007-11-29 | 1,508 | 1,527 | 1,500 | 1,526 | 9,706,000 | 7,630 |
| 2007-11-28 | 1,422 | 1,430 | 1,405 | 1,408 | 3,822,000 | 7,040 |
| 2007-11-27 | 1,393 | 1,431 | 1,380 | 1,405 | 5,356,000 | 7,025 |
| 2007-11-26 | 1,411 | 1,426 | 1,390 | 1,404 | 6,508,000 | 7,020 |
| 2007-11-22 | 1,385 | 1,419 | 1,380 | 1,394 | 5,189,000 | 6,970 |
| 2007-11-21 | 1,429 | 1,429 | 1,393 | 1,405 | 4,900,000 | 7,025 |
| 2007-11-20 | 1,403 | 1,425 | 1,392 | 1,425 | 7,274,000 | 7,125 |
| 2007-11-19 | 1,428 | 1,429 | 1,412 | 1,414 | 3,061,000 | 7,070 |
| 2007-11-16 | 1,422 | 1,434 | 1,413 | 1,422 | 3,427,000 | 7,110 |
| 2007-11-15 | 1,466 | 1,483 | 1,450 | 1,450 | 5,211,000 | 7,250 |
| 2007-11-14 | 1,475 | 1,480 | 1,443 | 1,457 | 6,926,000 | 7,285 |
| 2007-11-13 | 1,438 | 1,448 | 1,422 | 1,434 | 4,631,000 | 7,170 |
| 2007-11-12 | 1,433 | 1,438 | 1,421 | 1,432 | 4,913,000 | 7,160 |
| 2007-11-09 | 1,490 | 1,504 | 1,447 | 1,451 | 5,957,000 | 7,255 |
| 2007-11-08 | 1,492 | 1,505 | 1,475 | 1,490 | 6,516,000 | 7,450 |
| 2007-11-07 | 1,540 | 1,551 | 1,515 | 1,522 | 6,295,000 | 7,610 |
| 2007-11-06 | 1,563 | 1,580 | 1,559 | 1,564 | 3,973,000 | 7,820 |
| 2007-11-05 | 1,592 | 1,605 | 1,559 | 1,593 | 4,757,000 | 7,965 |
| 2007-11-02 | 1,605 | 1,630 | 1,587 | 1,591 | 3,705,000 | 7,955 |
| 2007-11-01 | 1,620 | 1,648 | 1,602 | 1,647 | 5,519,000 | 8,235 |
| 2007-10-31 | 1,568 | 1,579 | 1,547 | 1,572 | 2,700,000 | 7,860 |
| 2007-10-30 | 1,565 | 1,574 | 1,540 | 1,573 | 3,914,000 | 7,865 |
| 2007-10-29 | 1,545 | 1,576 | 1,545 | 1,573 | 3,080,000 | 7,865 |
| 2007-10-26 | 1,546 | 1,573 | 1,532 | 1,569 | 3,232,000 | 7,845 |
| 2007-10-25 | 1,517 | 1,535 | 1,499 | 1,527 | 3,307,000 | 7,635 |
| 2007-10-24 | 1,564 | 1,570 | 1,525 | 1,537 | 2,045,000 | 7,685 |
| 2007-10-23 | 1,575 | 1,580 | 1,553 | 1,558 | 3,498,000 | 7,790 |
| 2007-10-22 | 1,524 | 1,535 | 1,516 | 1,521 | 6,566,000 | 7,605 |
| 2007-10-19 | 1,620 | 1,637 | 1,573 | 1,584 | 6,224,000 | 7,920 |
| 2007-10-18 | 1,596 | 1,662 | 1,580 | 1,642 | 8,466,000 | 8,210 |
| 2007-10-17 | 1,586 | 1,590 | 1,548 | 1,568 | 4,358,000 | 7,840 |
| 2007-10-16 | 1,597 | 1,604 | 1,573 | 1,586 | 4,088,000 | 7,930 |
| 2007-10-15 | 1,639 | 1,644 | 1,610 | 1,618 | 2,210,000 | 8,090 |
| 2007-10-12 | 1,644 | 1,646 | 1,632 | 1,638 | 2,905,000 | 8,190 |
| 2007-10-11 | 1,632 | 1,646 | 1,612 | 1,643 | 4,003,000 | 8,215 |
| 2007-10-10 | 1,630 | 1,630 | 1,610 | 1,619 | 4,568,000 | 8,095 |
| 2007-10-09 | 1,601 | 1,618 | 1,587 | 1,611 | 4,395,000 | 8,055 |
| 2007-10-05 | 1,550 | 1,594 | 1,550 | 1,581 | 2,954,000 | 7,905 |
| 2007-10-04 | 1,571 | 1,572 | 1,546 | 1,565 | 4,516,000 | 7,825 |
| 2007-10-03 | 1,573 | 1,583 | 1,558 | 1,577 | 2,631,000 | 7,885 |
| 2007-10-02 | 1,567 | 1,582 | 1,552 | 1,573 | 2,717,000 | 7,865 |
| 2007-10-01 | 1,564 | 1,564 | 1,525 | 1,537 | 2,637,000 | 7,685 |
| 2007-09-28 | 1,551 | 1,558 | 1,540 | 1,545 | 2,987,000 | 7,725 |
| 2007-09-27 | 1,530 | 1,568 | 1,513 | 1,558 | 8,699,000 | 7,790 |
| 2007-09-26 | 1,472 | 1,480 | 1,462 | 1,479 | 2,527,000 | 7,395 |
| 2007-09-25 | 1,479 | 1,479 | 1,438 | 1,457 | 4,380,000 | 7,285 |
| 2007-09-21 | 1,448 | 1,467 | 1,440 | 1,465 | 3,190,000 | 7,325 |
| 2007-09-20 | 1,475 | 1,481 | 1,455 | 1,464 | 2,931,000 | 7,320 |
| 2007-09-19 | 1,429 | 1,463 | 1,425 | 1,458 | 4,209,000 | 7,290 |
| 2007-09-18 | 1,415 | 1,426 | 1,398 | 1,413 | 3,897,000 | 7,065 |
| 2007-09-14 | 1,407 | 1,446 | 1,402 | 1,432 | 7,819,000 | 7,160 |
| 2007-09-13 | 1,409 | 1,418 | 1,392 | 1,393 | 2,957,000 | 6,965 |
| 2007-09-12 | 1,415 | 1,427 | 1,402 | 1,409 | 4,194,000 | 7,045 |
| 2007-09-11 | 1,416 | 1,417 | 1,391 | 1,407 | 2,397,000 | 7,035 |
| 2007-09-10 | 1,410 | 1,414 | 1,390 | 1,400 | 3,936,000 | 7,000 |
| 2007-09-07 | 1,430 | 1,442 | 1,422 | 1,437 | 3,076,000 | 7,185 |
| 2007-09-06 | 1,438 | 1,445 | 1,420 | 1,440 | 3,596,000 | 7,200 |
| 2007-09-05 | 1,475 | 1,478 | 1,440 | 1,450 | 5,638,000 | 7,250 |
| 2007-09-04 | 1,428 | 1,463 | 1,425 | 1,457 | 5,395,000 | 7,285 |
| 2007-09-03 | 1,450 | 1,450 | 1,419 | 1,424 | 4,955,000 | 7,120 |
| 2007-08-31 | 1,429 | 1,451 | 1,415 | 1,451 | 4,656,000 | 7,255 |
| 2007-08-30 | 1,443 | 1,449 | 1,424 | 1,429 | 3,708,000 | 7,145 |
| 2007-08-29 | 1,435 | 1,437 | 1,411 | 1,421 | 6,924,000 | 7,105 |
| 2007-08-28 | 1,462 | 1,483 | 1,453 | 1,467 | 5,157,000 | 7,335 |
| 2007-08-27 | 1,514 | 1,516 | 1,477 | 1,482 | 2,937,000 | 7,410 |
| 2007-08-24 | 1,501 | 1,519 | 1,492 | 1,505 | 5,107,000 | 7,525 |
| 2007-08-23 | 1,535 | 1,543 | 1,511 | 1,532 | 4,414,000 | 7,660 |
| 2007-08-22 | 1,460 | 1,507 | 1,457 | 1,499 | 3,919,000 | 7,495 |
| 2007-08-21 | 1,451 | 1,510 | 1,451 | 1,494 | 6,604,000 | 7,470 |
| 2007-08-20 | 1,472 | 1,506 | 1,443 | 1,452 | 5,815,000 | 7,260 |
| 2007-08-17 | 1,521 | 1,532 | 1,445 | 1,454 | 7,042,000 | 7,270 |
| 2007-08-16 | 1,516 | 1,544 | 1,498 | 1,533 | 5,888,000 | 7,665 |
| 2007-08-15 | 1,538 | 1,577 | 1,535 | 1,543 | 5,695,000 | 7,715 |
| 2007-08-14 | 1,550 | 1,569 | 1,542 | 1,567 | 3,534,000 | 7,835 |
| 2007-08-13 | 1,565 | 1,565 | 1,523 | 1,538 | 5,857,000 | 7,690 |
| 2007-08-10 | 1,520 | 1,529 | 1,483 | 1,508 | 8,985,000 | 7,540 |
| 2007-08-09 | 1,595 | 1,600 | 1,556 | 1,581 | 7,321,000 | 7,905 |
| 2007-08-08 | 1,590 | 1,610 | 1,582 | 1,605 | 7,286,000 | 8,025 |
| 2007-08-07 | 1,648 | 1,654 | 1,565 | 1,575 | 11,898,000 | 7,875 |
| 2007-08-06 | 1,548 | 1,573 | 1,536 | 1,558 | 3,863,000 | 7,790 |
| 2007-08-03 | 1,562 | 1,574 | 1,540 | 1,558 | 3,234,000 | 7,790 |
| 2007-08-02 | 1,551 | 1,578 | 1,542 | 1,565 | 6,572,000 | 7,825 |
| 2007-08-01 | 1,590 | 1,590 | 1,550 | 1,551 | 6,179,000 | 7,755 |
| 2007-07-31 | 1,603 | 1,608 | 1,582 | 1,600 | 4,212,000 | 8,000 |
| 2007-07-30 | 1,588 | 1,601 | 1,580 | 1,601 | 5,699,000 | 8,005 |
| 2007-07-27 | 1,600 | 1,602 | 1,588 | 1,596 | 5,565,000 | 7,980 |
| 2007-07-26 | 1,675 | 1,676 | 1,619 | 1,639 | 10,243,000 | 8,195 |
| 2007-07-25 | 1,710 | 1,722 | 1,700 | 1,707 | 3,298,000 | 8,535 |
| 2007-07-24 | 1,699 | 1,727 | 1,689 | 1,727 | 4,018,000 | 8,635 |
| 2007-07-23 | 1,704 | 1,709 | 1,683 | 1,702 | 4,019,000 | 8,510 |
| 2007-07-20 | 1,742 | 1,750 | 1,729 | 1,737 | 4,149,000 | 8,685 |
| 2007-07-19 | 1,725 | 1,744 | 1,724 | 1,743 | 2,445,000 | 8,715 |
| 2007-07-18 | 1,733 | 1,733 | 1,715 | 1,723 | 3,570,000 | 8,615 |
| 2007-07-17 | 1,728 | 1,739 | 1,721 | 1,730 | 2,194,000 | 8,650 |
| 2007-07-13 | 1,734 | 1,742 | 1,718 | 1,728 | 4,459,000 | 8,640 |
| 2007-07-12 | 1,711 | 1,733 | 1,705 | 1,721 | 3,657,000 | 8,605 |
| 2007-07-11 | 1,715 | 1,730 | 1,706 | 1,711 | 4,630,000 | 8,555 |
| 2007-07-10 | 1,717 | 1,721 | 1,706 | 1,721 | 1,858,000 | 8,605 |
| 2007-07-09 | 1,709 | 1,731 | 1,704 | 1,717 | 3,446,000 | 8,585 |
| 2007-07-06 | 1,709 | 1,709 | 1,692 | 1,697 | 3,157,000 | 8,485 |
| 2007-07-05 | 1,690 | 1,715 | 1,688 | 1,699 | 5,320,000 | 8,495 |
| 2007-07-04 | 1,669 | 1,686 | 1,667 | 1,683 | 3,545,000 | 8,415 |
| 2007-07-03 | 1,660 | 1,684 | 1,658 | 1,659 | 2,548,000 | 8,295 |
| 2007-07-02 | 1,665 | 1,672 | 1,656 | 1,670 | 2,737,000 | 8,350 |
| 2007-06-29 | 1,649 | 1,672 | 1,640 | 1,664 | 4,401,000 | 8,320 |
| 2007-06-28 | 1,632 | 1,637 | 1,614 | 1,635 | 2,754,000 | 8,175 |
| 2007-06-27 | 1,650 | 1,650 | 1,613 | 1,626 | 2,948,000 | 8,130 |
| 2007-06-26 | 1,632 | 1,654 | 1,632 | 1,647 | 5,239,000 | 8,235 |
| 2007-06-25 | 1,633 | 1,644 | 1,620 | 1,622 | 4,066,000 | 8,110 |
| 2007-06-22 | 1,633 | 1,657 | 1,633 | 1,644 | 3,003,000 | 8,220 |
| 2007-06-21 | 1,650 | 1,660 | 1,639 | 1,655 | 2,524,000 | 8,275 |
| 2007-06-20 | 1,659 | 1,675 | 1,643 | 1,661 | 3,763,000 | 8,305 |
| 2007-06-19 | 1,669 | 1,669 | 1,629 | 1,652 | 4,780,000 | 8,260 |
| 2007-06-18 | 1,672 | 1,673 | 1,645 | 1,654 | 3,518,000 | 8,270 |
| 2007-06-15 | 1,627 | 1,647 | 1,626 | 1,642 | 8,049,000 | 8,210 |
| 2007-06-14 | 1,569 | 1,605 | 1,558 | 1,599 | 8,072,000 | 7,995 |
| 2007-06-13 | 1,550 | 1,551 | 1,528 | 1,535 | 5,246,000 | 7,675 |
| 2007-06-12 | 1,582 | 1,588 | 1,552 | 1,561 | 3,966,000 | 7,805 |
| 2007-06-11 | 1,581 | 1,585 | 1,560 | 1,566 | 3,296,000 | 7,830 |
| 2007-06-08 | 1,580 | 1,580 | 1,558 | 1,573 | 7,406,000 | 7,865 |
| 2007-06-07 | 1,587 | 1,592 | 1,576 | 1,590 | 5,922,000 | 7,950 |
| 2007-06-06 | 1,604 | 1,613 | 1,599 | 1,603 | 3,051,000 | 8,015 |
| 2007-06-05 | 1,627 | 1,630 | 1,607 | 1,617 | 3,447,000 | 8,085 |
| 2007-06-04 | 1,635 | 1,645 | 1,622 | 1,622 | 3,776,000 | 8,110 |
| 2007-06-01 | 1,626 | 1,633 | 1,619 | 1,621 | 3,030,000 | 8,105 |
| 2007-05-31 | 1,609 | 1,631 | 1,605 | 1,621 | 3,770,000 | 8,105 |
| 2007-05-30 | 1,623 | 1,626 | 1,592 | 1,600 | 4,701,000 | 8,000 |
| 2007-05-29 | 1,606 | 1,623 | 1,602 | 1,616 | 3,574,000 | 8,080 |
| 2007-05-28 | 1,615 | 1,632 | 1,609 | 1,615 | 3,447,000 | 8,075 |
| 2007-05-25 | 1,610 | 1,619 | 1,604 | 1,610 | 5,628,000 | 8,050 |
| 2007-05-24 | 1,636 | 1,651 | 1,626 | 1,629 | 8,164,000 | 8,145 |
| 2007-05-23 | 1,673 | 1,698 | 1,660 | 1,666 | 10,606,000 | 8,330 |
| 2007-05-22 | 1,731 | 1,747 | 1,727 | 1,741 | 3,621,000 | 8,705 |
| 2007-05-21 | 1,697 | 1,730 | 1,695 | 1,726 | 3,678,000 | 8,630 |
| 2007-05-18 | 1,699 | 1,700 | 1,683 | 1,692 | 2,771,000 | 8,460 |
| 2007-05-17 | 1,708 | 1,714 | 1,683 | 1,689 | 3,843,000 | 8,445 |
| 2007-05-16 | 1,667 | 1,686 | 1,660 | 1,681 | 3,256,000 | 8,405 |
| 2007-05-15 | 1,709 | 1,711 | 1,659 | 1,665 | 4,970,000 | 8,325 |
| 2007-05-14 | 1,723 | 1,734 | 1,714 | 1,715 | 4,717,000 | 8,575 |
| 2007-05-11 | 1,706 | 1,715 | 1,682 | 1,693 | 6,324,000 | 8,465 |
| 2007-05-10 | 1,715 | 1,765 | 1,714 | 1,736 | 8,942,000 | 8,680 |
| 2007-05-09 | 1,685 | 1,685 | 1,671 | 1,682 | 2,582,000 | 8,410 |
| 2007-05-08 | 1,670 | 1,686 | 1,655 | 1,684 | 3,227,000 | 8,420 |
| 2007-05-07 | 1,660 | 1,691 | 1,659 | 1,675 | 3,692,000 | 8,375 |
| 2007-05-02 | 1,614 | 1,657 | 1,605 | 1,651 | 4,558,000 | 8,255 |
| 2007-05-01 | 1,627 | 1,629 | 1,600 | 1,603 | 5,256,000 | 8,015 |
| 2007-04-27 | 1,640 | 1,657 | 1,614 | 1,620 | 7,348,000 | 8,100 |
| 2007-04-26 | 1,640 | 1,672 | 1,640 | 1,664 | 7,863,000 | 8,320 |
| 2007-04-25 | 1,665 | 1,666 | 1,639 | 1,640 | 4,337,000 | 8,200 |
| 2007-04-24 | 1,660 | 1,694 | 1,655 | 1,682 | 3,738,000 | 8,410 |
| 2007-04-23 | 1,704 | 1,726 | 1,682 | 1,690 | 2,552,000 | 8,450 |
| 2007-04-20 | 1,698 | 1,705 | 1,676 | 1,705 | 4,384,000 | 8,525 |
| 2007-04-19 | 1,716 | 1,727 | 1,687 | 1,709 | 4,171,000 | 8,545 |
| 2007-04-18 | 1,731 | 1,754 | 1,730 | 1,746 | 2,872,000 | 8,730 |
| 2007-04-17 | 1,763 | 1,764 | 1,717 | 1,726 | 5,702,000 | 8,630 |
| 2007-04-16 | 1,758 | 1,778 | 1,750 | 1,765 | 4,682,000 | 8,825 |
| 2007-04-13 | 1,750 | 1,762 | 1,739 | 1,745 | 7,830,000 | 8,725 |
| 2007-04-12 | 1,730 | 1,735 | 1,712 | 1,722 | 2,959,000 | 8,610 |
| 2007-04-11 | 1,720 | 1,740 | 1,717 | 1,739 | 4,676,000 | 8,695 |
| 2007-04-10 | 1,717 | 1,721 | 1,709 | 1,715 | 2,355,000 | 8,575 |
| 2007-04-09 | 1,690 | 1,722 | 1,690 | 1,721 | 4,122,000 | 8,605 |
| 2007-04-06 | 1,690 | 1,697 | 1,680 | 1,688 | 2,453,000 | 8,440 |
| 2007-04-05 | 1,723 | 1,723 | 1,683 | 1,694 | 3,615,000 | 8,470 |
| 2007-04-04 | 1,699 | 1,722 | 1,686 | 1,713 | 6,807,000 | 8,565 |
| 2007-04-03 | 1,664 | 1,697 | 1,660 | 1,692 | 8,765,000 | 8,460 |
| 2007-04-02 | 1,678 | 1,686 | 1,635 | 1,638 | 4,728,000 | 8,190 |
| 2007-03-30 | 1,660 | 1,676 | 1,655 | 1,659 | 3,842,000 | 8,295 |
| 2007-03-29 | 1,650 | 1,662 | 1,635 | 1,653 | 4,986,000 | 8,265 |
| 2007-03-28 | 1,631 | 1,654 | 1,625 | 1,650 | 8,459,000 | 8,250 |
| 2007-03-27 | 1,620 | 1,633 | 1,607 | 1,631 | 5,323,000 | 8,155 |
| 2007-03-26 | 1,600 | 1,627 | 1,593 | 1,622 | 4,785,000 | 8,110 |
| 2007-03-23 | 1,588 | 1,593 | 1,577 | 1,591 | 4,597,000 | 7,955 |
| 2007-03-22 | 1,600 | 1,600 | 1,572 | 1,581 | 5,003,000 | 7,905 |
| 2007-03-20 | 1,559 | 1,587 | 1,555 | 1,582 | 5,313,000 | 7,910 |
| 2007-03-19 | 1,526 | 1,545 | 1,515 | 1,544 | 2,855,000 | 7,720 |
| 2007-03-16 | 1,521 | 1,548 | 1,512 | 1,525 | 3,448,000 | 7,625 |
| 2007-03-15 | 1,480 | 1,529 | 1,480 | 1,522 | 4,976,000 | 7,610 |
| 2007-03-14 | 1,505 | 1,527 | 1,505 | 1,520 | 3,975,000 | 7,600 |
| 2007-03-13 | 1,591 | 1,591 | 1,548 | 1,554 | 5,483,000 | 7,770 |
| 2007-03-12 | 1,558 | 1,567 | 1,542 | 1,561 | 4,566,000 | 7,805 |
| 2007-03-09 | 1,530 | 1,530 | 1,508 | 1,513 | 6,346,000 | 7,565 |
| 2007-03-08 | 1,490 | 1,525 | 1,490 | 1,521 | 4,367,000 | 7,605 |
| 2007-03-07 | 1,527 | 1,534 | 1,503 | 1,515 | 5,197,000 | 7,575 |
| 2007-03-06 | 1,483 | 1,539 | 1,483 | 1,524 | 7,581,000 | 7,620 |
| 2007-03-05 | 1,518 | 1,518 | 1,477 | 1,483 | 7,199,000 | 7,415 |
| 2007-03-02 | 1,540 | 1,544 | 1,520 | 1,527 | 6,465,000 | 7,635 |
| 2007-03-01 | 1,552 | 1,563 | 1,527 | 1,546 | 9,313,000 | 7,730 |
| 2007-02-28 | 1,517 | 1,600 | 1,515 | 1,582 | 10,577,000 | 7,910 |
| 2007-02-27 | 1,669 | 1,678 | 1,651 | 1,667 | 5,792,000 | 8,335 |
| 2007-02-26 | 1,646 | 1,667 | 1,640 | 1,662 | 4,886,000 | 8,310 |
| 2007-02-23 | 1,630 | 1,638 | 1,620 | 1,631 | 4,842,000 | 8,155 |
| 2007-02-22 | 1,599 | 1,618 | 1,597 | 1,613 | 4,440,000 | 8,065 |
| 2007-02-21 | 1,581 | 1,593 | 1,576 | 1,587 | 3,177,000 | 7,935 |
| 2007-02-20 | 1,594 | 1,605 | 1,590 | 1,598 | 3,639,000 | 7,990 |
| 2007-02-19 | 1,597 | 1,603 | 1,582 | 1,587 | 2,555,000 | 7,935 |
| 2007-02-16 | 1,605 | 1,605 | 1,589 | 1,600 | 3,326,000 | 8,000 |
| 2007-02-15 | 1,610 | 1,611 | 1,595 | 1,603 | 4,486,000 | 8,015 |
| 2007-02-14 | 1,586 | 1,592 | 1,577 | 1,585 | 4,965,000 | 7,925 |
| 2007-02-13 | 1,543 | 1,573 | 1,543 | 1,555 | 6,211,000 | 7,775 |
| 2007-02-09 | 1,524 | 1,548 | 1,521 | 1,538 | 4,465,000 | 7,690 |
| 2007-02-08 | 1,531 | 1,531 | 1,510 | 1,524 | 5,524,000 | 7,620 |
| 2007-02-07 | 1,500 | 1,533 | 1,490 | 1,514 | 8,746,000 | 7,570 |
| 2007-02-06 | 1,560 | 1,574 | 1,549 | 1,549 | 11,311,000 | 7,745 |
| 2007-02-05 | 1,600 | 1,604 | 1,572 | 1,588 | 3,222,000 | 7,940 |
| 2007-02-02 | 1,616 | 1,618 | 1,591 | 1,599 | 5,553,000 | 7,995 |
| 2007-02-01 | 1,599 | 1,615 | 1,587 | 1,614 | 6,213,000 | 8,070 |
| 2007-01-31 | 1,603 | 1,609 | 1,580 | 1,590 | 5,795,000 | 7,950 |
| 2007-01-30 | 1,615 | 1,642 | 1,612 | 1,623 | 5,510,000 | 8,115 |
| 2007-01-29 | 1,632 | 1,632 | 1,608 | 1,614 | 5,634,000 | 8,070 |
| 2007-01-26 | 1,610 | 1,642 | 1,610 | 1,632 | 11,529,000 | 8,160 |
| 2007-01-25 | 1,600 | 1,624 | 1,592 | 1,606 | 9,144,000 | 8,030 |
| 2007-01-24 | 1,579 | 1,588 | 1,571 | 1,575 | 4,315,000 | 7,875 |
| 2007-01-23 | 1,570 | 1,578 | 1,564 | 1,575 | 4,386,000 | 7,875 |
| 2007-01-22 | 1,550 | 1,565 | 1,547 | 1,551 | 4,701,000 | 7,755 |
| 2007-01-19 | 1,540 | 1,547 | 1,525 | 1,535 | 4,274,000 | 7,675 |
| 2007-01-18 | 1,550 | 1,560 | 1,543 | 1,553 | 8,182,000 | 7,765 |
| 2007-01-17 | 1,520 | 1,550 | 1,503 | 1,542 | 6,839,000 | 7,710 |
| 2007-01-16 | 1,495 | 1,528 | 1,495 | 1,522 | 6,241,000 | 7,610 |
| 2007-01-15 | 1,522 | 1,536 | 1,506 | 1,508 | 7,436,000 | 7,540 |
| 2007-01-12 | 1,487 | 1,513 | 1,483 | 1,507 | 9,319,000 | 7,535 |
| 2007-01-11 | 1,495 | 1,508 | 1,470 | 1,477 | 11,802,000 | 7,385 |
| 2007-01-10 | 1,475 | 1,475 | 1,448 | 1,471 | 8,326,000 | 7,355 |
| 2007-01-09 | 1,441 | 1,480 | 1,439 | 1,475 | 9,272,000 | 7,375 |
| 2007-01-05 | 1,447 | 1,452 | 1,404 | 1,413 | 4,564,000 | 7,065 |
| 2007-01-04 | 1,440 | 1,447 | 1,429 | 1,441 | 2,028,000 | 7,205 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株