5214 日本電気硝子(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 | 1,807 | 1,838 | 1,790 | 1,826 | 756,000 | 9,130 |
| 2007-12-27 | 1,855 | 1,879 | 1,854 | 1,862 | 945,000 | 9,310 |
| 2007-12-26 | 1,873 | 1,881 | 1,851 | 1,863 | 875,000 | 9,315 |
| 2007-12-25 | 1,836 | 1,855 | 1,815 | 1,850 | 1,577,000 | 9,250 |
| 2007-12-21 | 1,775 | 1,797 | 1,743 | 1,791 | 1,290,000 | 8,955 |
| 2007-12-20 | 1,794 | 1,795 | 1,754 | 1,760 | 1,810,000 | 8,800 |
| 2007-12-19 | 1,752 | 1,782 | 1,740 | 1,750 | 2,111,000 | 8,750 |
| 2007-12-18 | 1,749 | 1,774 | 1,712 | 1,762 | 2,967,000 | 8,810 |
| 2007-12-17 | 1,818 | 1,825 | 1,781 | 1,790 | 1,696,000 | 8,950 |
| 2007-12-14 | 1,842 | 1,866 | 1,772 | 1,808 | 3,710,000 | 9,040 |
| 2007-12-13 | 1,921 | 1,921 | 1,859 | 1,872 | 2,329,000 | 9,360 |
| 2007-12-12 | 1,884 | 1,936 | 1,884 | 1,922 | 1,783,000 | 9,610 |
| 2007-12-11 | 1,955 | 1,992 | 1,919 | 1,944 | 2,679,000 | 9,720 |
| 2007-12-10 | 1,963 | 1,968 | 1,887 | 1,898 | 2,368,000 | 9,490 |
| 2007-12-07 | 1,926 | 1,976 | 1,924 | 1,938 | 2,457,000 | 9,690 |
| 2007-12-06 | 1,860 | 1,904 | 1,855 | 1,899 | 1,384,000 | 9,495 |
| 2007-12-05 | 1,801 | 1,831 | 1,797 | 1,830 | 1,732,000 | 9,150 |
| 2007-12-04 | 1,856 | 1,888 | 1,815 | 1,840 | 1,531,000 | 9,200 |
| 2007-12-03 | 1,899 | 1,901 | 1,836 | 1,851 | 2,041,000 | 9,255 |
| 2007-11-30 | 1,816 | 1,893 | 1,816 | 1,851 | 2,297,000 | 9,255 |
| 2007-11-29 | 1,770 | 1,827 | 1,770 | 1,803 | 1,938,000 | 9,015 |
| 2007-11-28 | 1,716 | 1,756 | 1,691 | 1,720 | 1,796,000 | 8,600 |
| 2007-11-27 | 1,663 | 1,743 | 1,658 | 1,715 | 1,675,000 | 8,575 |
| 2007-11-26 | 1,702 | 1,749 | 1,702 | 1,723 | 2,460,000 | 8,615 |
| 2007-11-22 | 1,655 | 1,694 | 1,624 | 1,690 | 2,061,000 | 8,450 |
| 2007-11-21 | 1,725 | 1,753 | 1,666 | 1,685 | 2,561,000 | 8,425 |
| 2007-11-20 | 1,673 | 1,736 | 1,642 | 1,726 | 2,982,000 | 8,630 |
| 2007-11-19 | 1,790 | 1,811 | 1,706 | 1,724 | 1,915,000 | 8,620 |
| 2007-11-16 | 1,768 | 1,795 | 1,740 | 1,759 | 1,906,000 | 8,795 |
| 2007-11-15 | 1,779 | 1,827 | 1,778 | 1,798 | 1,535,000 | 8,990 |
| 2007-11-14 | 1,795 | 1,806 | 1,771 | 1,778 | 2,326,000 | 8,890 |
| 2007-11-13 | 1,760 | 1,780 | 1,704 | 1,721 | 2,224,000 | 8,605 |
| 2007-11-12 | 1,750 | 1,761 | 1,706 | 1,730 | 2,153,000 | 8,650 |
| 2007-11-09 | 1,831 | 1,833 | 1,784 | 1,792 | 2,639,000 | 8,960 |
| 2007-11-08 | 1,835 | 1,858 | 1,803 | 1,837 | 2,027,000 | 9,185 |
| 2007-11-07 | 1,839 | 1,917 | 1,839 | 1,876 | 3,797,000 | 9,380 |
| 2007-11-06 | 1,801 | 1,854 | 1,785 | 1,837 | 1,853,000 | 9,185 |
| 2007-11-05 | 1,883 | 1,892 | 1,822 | 1,844 | 2,446,000 | 9,220 |
| 2007-11-02 | 1,901 | 1,903 | 1,861 | 1,882 | 2,481,000 | 9,410 |
| 2007-11-01 | 2,010 | 2,010 | 1,934 | 1,960 | 2,600,000 | 9,800 |
| 2007-10-31 | 1,958 | 1,975 | 1,928 | 1,949 | 1,823,000 | 9,745 |
| 2007-10-30 | 1,926 | 1,958 | 1,906 | 1,945 | 2,437,000 | 9,725 |
| 2007-10-29 | 1,900 | 1,922 | 1,891 | 1,896 | 2,874,000 | 9,480 |
| 2007-10-26 | 1,898 | 1,898 | 1,867 | 1,891 | 2,746,000 | 9,455 |
| 2007-10-25 | 1,899 | 1,910 | 1,864 | 1,875 | 4,334,000 | 9,375 |
| 2007-10-24 | 1,893 | 1,941 | 1,892 | 1,927 | 1,817,000 | 9,635 |
| 2007-10-23 | 1,926 | 1,936 | 1,899 | 1,912 | 1,376,000 | 9,560 |
| 2007-10-22 | 1,870 | 1,927 | 1,862 | 1,919 | 1,970,000 | 9,595 |
| 2007-10-19 | 1,990 | 1,994 | 1,960 | 1,976 | 2,121,000 | 9,880 |
| 2007-10-18 | 2,000 | 2,055 | 1,988 | 2,030 | 1,545,000 | 10,150 |
| 2007-10-17 | 2,065 | 2,065 | 1,961 | 2,005 | 2,863,000 | 10,025 |
| 2007-10-16 | 2,065 | 2,075 | 2,010 | 2,025 | 2,037,000 | 10,125 |
| 2007-10-15 | 2,055 | 2,080 | 2,040 | 2,040 | 1,769,000 | 10,200 |
| 2007-10-12 | 1,980 | 2,060 | 1,980 | 2,010 | 2,413,000 | 10,050 |
| 2007-10-11 | 1,957 | 2,025 | 1,944 | 2,015 | 3,400,000 | 10,075 |
| 2007-10-10 | 1,952 | 2,000 | 1,947 | 1,987 | 4,020,000 | 9,935 |
| 2007-10-09 | 1,869 | 1,944 | 1,850 | 1,930 | 2,538,000 | 9,650 |
| 2007-10-05 | 1,902 | 1,953 | 1,901 | 1,927 | 3,088,000 | 9,635 |
| 2007-10-04 | 1,903 | 1,912 | 1,880 | 1,900 | 2,336,000 | 9,500 |
| 2007-10-03 | 1,859 | 1,938 | 1,855 | 1,912 | 4,075,000 | 9,560 |
| 2007-10-02 | 1,864 | 1,870 | 1,847 | 1,851 | 2,493,000 | 9,255 |
| 2007-10-01 | 1,841 | 1,875 | 1,805 | 1,822 | 3,084,000 | 9,110 |
| 2007-09-28 | 1,902 | 1,910 | 1,832 | 1,850 | 4,083,000 | 9,250 |
| 2007-09-27 | 1,906 | 1,906 | 1,838 | 1,870 | 14,569,000 | 9,350 |
| 2007-09-26 | 1,591 | 1,625 | 1,585 | 1,606 | 1,561,000 | 8,030 |
| 2007-09-25 | 1,576 | 1,591 | 1,513 | 1,569 | 3,071,000 | 7,845 |
| 2007-09-21 | 1,557 | 1,589 | 1,554 | 1,579 | 1,966,000 | 7,895 |
| 2007-09-20 | 1,636 | 1,645 | 1,582 | 1,585 | 2,620,000 | 7,925 |
| 2007-09-19 | 1,572 | 1,598 | 1,570 | 1,594 | 2,834,000 | 7,970 |
| 2007-09-18 | 1,527 | 1,580 | 1,517 | 1,547 | 3,604,000 | 7,735 |
| 2007-09-14 | 1,563 | 1,588 | 1,558 | 1,583 | 2,531,000 | 7,915 |
| 2007-09-13 | 1,584 | 1,596 | 1,555 | 1,564 | 1,427,000 | 7,820 |
| 2007-09-12 | 1,611 | 1,626 | 1,568 | 1,593 | 1,890,000 | 7,965 |
| 2007-09-11 | 1,601 | 1,610 | 1,582 | 1,601 | 1,439,000 | 8,005 |
| 2007-09-10 | 1,593 | 1,625 | 1,588 | 1,609 | 2,297,000 | 8,045 |
| 2007-09-07 | 1,639 | 1,670 | 1,634 | 1,653 | 1,411,000 | 8,265 |
| 2007-09-06 | 1,609 | 1,659 | 1,608 | 1,659 | 1,700,000 | 8,295 |
| 2007-09-05 | 1,720 | 1,720 | 1,661 | 1,669 | 1,916,000 | 8,345 |
| 2007-09-04 | 1,705 | 1,727 | 1,689 | 1,692 | 1,730,000 | 8,460 |
| 2007-09-03 | 1,708 | 1,724 | 1,687 | 1,704 | 2,580,000 | 8,520 |
| 2007-08-31 | 1,615 | 1,678 | 1,610 | 1,678 | 3,562,000 | 8,390 |
| 2007-08-30 | 1,620 | 1,643 | 1,594 | 1,615 | 3,660,000 | 8,075 |
| 2007-08-29 | 1,607 | 1,610 | 1,554 | 1,592 | 7,126,000 | 7,960 |
| 2007-08-28 | 1,668 | 1,705 | 1,662 | 1,680 | 2,043,000 | 8,400 |
| 2007-08-27 | 1,718 | 1,728 | 1,690 | 1,698 | 2,448,000 | 8,490 |
| 2007-08-24 | 1,729 | 1,737 | 1,693 | 1,728 | 2,723,000 | 8,640 |
| 2007-08-23 | 1,771 | 1,790 | 1,737 | 1,769 | 3,050,000 | 8,845 |
| 2007-08-22 | 1,755 | 1,785 | 1,732 | 1,751 | 2,009,000 | 8,755 |
| 2007-08-21 | 1,715 | 1,792 | 1,715 | 1,767 | 2,646,000 | 8,835 |
| 2007-08-20 | 1,690 | 1,737 | 1,663 | 1,716 | 3,044,000 | 8,580 |
| 2007-08-17 | 1,716 | 1,737 | 1,660 | 1,668 | 4,023,000 | 8,340 |
| 2007-08-16 | 1,762 | 1,780 | 1,702 | 1,769 | 3,740,000 | 8,845 |
| 2007-08-15 | 1,790 | 1,860 | 1,770 | 1,802 | 3,401,000 | 9,010 |
| 2007-08-14 | 1,800 | 1,840 | 1,778 | 1,820 | 3,042,000 | 9,100 |
| 2007-08-13 | 1,924 | 1,924 | 1,778 | 1,846 | 4,430,000 | 9,230 |
| 2007-08-10 | 1,947 | 1,970 | 1,852 | 1,924 | 6,607,000 | 9,620 |
| 2007-08-09 | 1,919 | 1,974 | 1,909 | 1,917 | 7,354,000 | 9,585 |
| 2007-08-08 | 1,855 | 1,923 | 1,846 | 1,860 | 5,048,000 | 9,300 |
| 2007-08-07 | 1,876 | 1,884 | 1,816 | 1,822 | 3,735,000 | 9,110 |
| 2007-08-06 | 1,829 | 1,862 | 1,772 | 1,844 | 5,580,000 | 9,220 |
| 2007-08-03 | 1,783 | 1,824 | 1,766 | 1,800 | 4,540,000 | 9,000 |
| 2007-08-02 | 1,718 | 1,778 | 1,697 | 1,777 | 8,510,000 | 8,885 |
| 2007-08-01 | 1,800 | 1,810 | 1,702 | 1,714 | 9,308,000 | 8,570 |
| 2007-07-31 | 1,889 | 1,889 | 1,835 | 1,861 | 4,076,000 | 9,305 |
| 2007-07-30 | 1,930 | 1,930 | 1,824 | 1,890 | 6,564,000 | 9,450 |
| 2007-07-27 | 1,875 | 1,934 | 1,830 | 1,924 | 10,838,000 | 9,620 |
| 2007-07-26 | 1,905 | 1,976 | 1,905 | 1,905 | 20,956,000 | 9,525 |
| 2007-07-25 | 2,310 | 2,310 | 2,255 | 2,305 | 2,076,000 | 11,525 |
| 2007-07-24 | 2,325 | 2,335 | 2,300 | 2,315 | 1,648,000 | 11,575 |
| 2007-07-23 | 2,295 | 2,335 | 2,295 | 2,320 | 1,198,000 | 11,600 |
| 2007-07-20 | 2,305 | 2,350 | 2,295 | 2,335 | 1,931,000 | 11,675 |
| 2007-07-19 | 2,255 | 2,310 | 2,245 | 2,280 | 1,529,000 | 11,400 |
| 2007-07-18 | 2,250 | 2,265 | 2,230 | 2,250 | 1,219,000 | 11,250 |
| 2007-07-17 | 2,290 | 2,290 | 2,265 | 2,275 | 1,410,000 | 11,375 |
| 2007-07-13 | 2,285 | 2,310 | 2,265 | 2,270 | 1,656,000 | 11,350 |
| 2007-07-12 | 2,285 | 2,285 | 2,230 | 2,245 | 1,543,000 | 11,225 |
| 2007-07-11 | 2,235 | 2,300 | 2,225 | 2,265 | 3,537,000 | 11,325 |
| 2007-07-10 | 2,240 | 2,240 | 2,200 | 2,235 | 1,492,000 | 11,175 |
| 2007-07-09 | 2,205 | 2,255 | 2,185 | 2,245 | 2,615,000 | 11,225 |
| 2007-07-06 | 2,195 | 2,220 | 2,165 | 2,170 | 2,193,000 | 10,850 |
| 2007-07-05 | 2,215 | 2,215 | 2,175 | 2,185 | 1,499,000 | 10,925 |
| 2007-07-04 | 2,230 | 2,255 | 2,210 | 2,210 | 2,657,000 | 11,050 |
| 2007-07-03 | 2,205 | 2,205 | 2,145 | 2,190 | 2,738,000 | 10,950 |
| 2007-07-02 | 2,250 | 2,275 | 2,225 | 2,225 | 4,366,000 | 11,125 |
| 2007-06-29 | 2,150 | 2,180 | 2,130 | 2,175 | 2,674,000 | 10,875 |
| 2007-06-28 | 2,110 | 2,150 | 2,100 | 2,145 | 2,017,000 | 10,725 |
| 2007-06-27 | 2,100 | 2,115 | 2,060 | 2,105 | 2,557,000 | 10,525 |
| 2007-06-26 | 2,130 | 2,145 | 2,095 | 2,140 | 2,287,000 | 10,700 |
| 2007-06-25 | 2,105 | 2,150 | 2,090 | 2,135 | 2,839,000 | 10,675 |
| 2007-06-22 | 2,085 | 2,110 | 2,070 | 2,105 | 1,818,000 | 10,525 |
| 2007-06-21 | 2,075 | 2,110 | 2,065 | 2,105 | 1,502,000 | 10,525 |
| 2007-06-20 | 2,115 | 2,115 | 2,065 | 2,100 | 2,494,000 | 10,500 |
| 2007-06-19 | 2,100 | 2,115 | 2,065 | 2,110 | 1,683,000 | 10,550 |
| 2007-06-18 | 2,100 | 2,135 | 2,090 | 2,130 | 4,029,000 | 10,650 |
| 2007-06-15 | 2,020 | 2,075 | 2,010 | 2,060 | 6,615,000 | 10,300 |
| 2007-06-14 | 1,940 | 1,945 | 1,904 | 1,926 | 3,981,000 | 9,630 |
| 2007-06-13 | 1,890 | 1,911 | 1,876 | 1,910 | 3,623,000 | 9,550 |
| 2007-06-12 | 1,950 | 1,957 | 1,926 | 1,943 | 3,029,000 | 9,715 |
| 2007-06-11 | 1,984 | 1,994 | 1,956 | 1,965 | 1,666,000 | 9,825 |
| 2007-06-08 | 1,989 | 1,990 | 1,969 | 1,980 | 2,172,000 | 9,900 |
| 2007-06-07 | 1,981 | 2,025 | 1,981 | 1,999 | 4,621,000 | 9,995 |
| 2007-06-06 | 1,958 | 1,995 | 1,955 | 1,980 | 2,548,000 | 9,900 |
| 2007-06-05 | 1,972 | 1,978 | 1,955 | 1,976 | 1,684,000 | 9,880 |
| 2007-06-04 | 2,030 | 2,035 | 1,968 | 1,981 | 2,673,000 | 9,905 |
| 2007-06-01 | 1,955 | 1,988 | 1,953 | 1,977 | 2,407,000 | 9,885 |
| 2007-05-31 | 1,947 | 1,962 | 1,943 | 1,943 | 2,900,000 | 9,715 |
| 2007-05-30 | 1,959 | 1,970 | 1,929 | 1,945 | 1,998,000 | 9,725 |
| 2007-05-29 | 1,965 | 1,975 | 1,949 | 1,957 | 2,876,000 | 9,785 |
| 2007-05-28 | 1,958 | 1,977 | 1,943 | 1,954 | 2,525,000 | 9,770 |
| 2007-05-25 | 1,955 | 1,962 | 1,940 | 1,959 | 3,480,000 | 9,795 |
| 2007-05-24 | 1,995 | 1,999 | 1,976 | 1,989 | 1,955,000 | 9,945 |
| 2007-05-23 | 2,020 | 2,030 | 1,992 | 1,999 | 5,303,000 | 9,995 |
| 2007-05-22 | 1,990 | 2,025 | 1,980 | 2,010 | 4,947,000 | 10,050 |
| 2007-05-21 | 1,990 | 2,005 | 1,976 | 1,992 | 10,882,000 | 9,960 |
| 2007-05-18 | 1,909 | 1,924 | 1,879 | 1,906 | 3,202,000 | 9,530 |
| 2007-05-17 | 1,910 | 1,930 | 1,885 | 1,891 | 6,842,000 | 9,455 |
| 2007-05-16 | 1,842 | 1,857 | 1,811 | 1,846 | 5,168,000 | 9,230 |
| 2007-05-15 | 1,884 | 1,894 | 1,865 | 1,872 | 2,499,000 | 9,360 |
| 2007-05-14 | 1,932 | 1,932 | 1,896 | 1,902 | 3,055,000 | 9,510 |
| 2007-05-11 | 1,936 | 1,936 | 1,882 | 1,902 | 4,203,000 | 9,510 |
| 2007-05-10 | 1,935 | 1,961 | 1,902 | 1,948 | 6,486,000 | 9,740 |
| 2007-05-09 | 1,936 | 1,940 | 1,919 | 1,934 | 5,247,000 | 9,670 |
| 2007-05-08 | 1,989 | 1,989 | 1,956 | 1,966 | 2,768,000 | 9,830 |
| 2007-05-07 | 2,030 | 2,030 | 1,989 | 2,000 | 3,061,000 | 10,000 |
| 2007-05-02 | 1,980 | 1,991 | 1,930 | 1,971 | 4,443,000 | 9,855 |
| 2007-05-01 | 2,015 | 2,020 | 1,984 | 1,990 | 4,414,000 | 9,950 |
| 2007-04-27 | 2,070 | 2,105 | 2,035 | 2,065 | 5,935,000 | 10,325 |
| 2007-04-26 | 2,125 | 2,155 | 2,105 | 2,135 | 3,469,000 | 10,675 |
| 2007-04-25 | 2,090 | 2,115 | 2,060 | 2,070 | 2,979,000 | 10,350 |
| 2007-04-24 | 2,070 | 2,095 | 2,035 | 2,070 | 2,836,000 | 10,350 |
| 2007-04-23 | 2,160 | 2,170 | 2,115 | 2,120 | 3,278,000 | 10,600 |
| 2007-04-20 | 2,100 | 2,120 | 2,095 | 2,110 | 1,511,000 | 10,550 |
| 2007-04-19 | 2,110 | 2,115 | 2,075 | 2,095 | 2,370,000 | 10,475 |
| 2007-04-18 | 2,125 | 2,130 | 2,070 | 2,115 | 3,124,000 | 10,575 |
| 2007-04-17 | 2,140 | 2,165 | 2,110 | 2,125 | 2,711,000 | 10,625 |
| 2007-04-16 | 2,130 | 2,185 | 2,125 | 2,170 | 2,520,000 | 10,850 |
| 2007-04-13 | 2,150 | 2,165 | 2,110 | 2,115 | 2,015,000 | 10,575 |
| 2007-04-12 | 2,120 | 2,150 | 2,080 | 2,135 | 4,475,000 | 10,675 |
| 2007-04-11 | 2,095 | 2,150 | 2,090 | 2,130 | 3,770,000 | 10,650 |
| 2007-04-10 | 2,075 | 2,085 | 2,065 | 2,075 | 1,432,000 | 10,375 |
| 2007-04-09 | 2,050 | 2,085 | 2,050 | 2,070 | 1,365,000 | 10,350 |
| 2007-04-06 | 2,050 | 2,060 | 2,020 | 2,045 | 1,743,000 | 10,225 |
| 2007-04-05 | 2,090 | 2,090 | 2,055 | 2,065 | 2,660,000 | 10,325 |
| 2007-04-04 | 2,075 | 2,095 | 2,055 | 2,090 | 2,367,000 | 10,450 |
| 2007-04-03 | 2,035 | 2,065 | 2,025 | 2,035 | 2,742,000 | 10,175 |
| 2007-04-02 | 2,070 | 2,085 | 2,020 | 2,020 | 2,815,000 | 10,100 |
| 2007-03-30 | 2,130 | 2,135 | 2,065 | 2,065 | 2,080,000 | 10,325 |
| 2007-03-29 | 2,000 | 2,055 | 1,989 | 2,050 | 3,034,000 | 10,250 |
| 2007-03-28 | 2,050 | 2,080 | 2,035 | 2,045 | 2,426,000 | 10,225 |
| 2007-03-27 | 2,040 | 2,105 | 2,030 | 2,075 | 3,431,000 | 10,375 |
| 2007-03-26 | 3,000 | 3,050 | 2,965 | 3,030 | 1,089,999 | 10,100 |
| 2007-03-23 | 3,010 | 3,030 | 2,965 | 2,980 | 1,401,999 | 9,933.33 |
| 2007-03-22 | 2,960 | 3,000 | 2,935 | 2,980 | 2,001,999 | 9,933.33 |
| 2007-03-20 | 2,900 | 3,050 | 2,895 | 2,895 | 1,900,999 | 9,650 |
| 2007-03-19 | 2,785 | 2,835 | 2,780 | 2,825 | 1,099,999 | 9,416.67 |
| 2007-03-16 | 2,750 | 2,835 | 2,750 | 2,805 | 1,801,999 | 9,350 |
| 2007-03-15 | 2,765 | 2,805 | 2,745 | 2,785 | 1,258,999 | 9,283.33 |
| 2007-03-14 | 2,765 | 2,790 | 2,725 | 2,745 | 1,375,999 | 9,150 |
| 2007-03-13 | 2,850 | 2,855 | 2,820 | 2,820 | 944,000 | 9,400 |
| 2007-03-12 | 2,845 | 2,850 | 2,825 | 2,825 | 697,000 | 9,416.67 |
| 2007-03-09 | 2,800 | 2,830 | 2,785 | 2,805 | 1,321,999 | 9,350 |
| 2007-03-08 | 2,770 | 2,815 | 2,760 | 2,810 | 1,010,999 | 9,366.67 |
| 2007-03-07 | 2,825 | 2,850 | 2,785 | 2,790 | 1,805,999 | 9,300 |
| 2007-03-06 | 2,800 | 2,800 | 2,750 | 2,770 | 1,699,999 | 9,233.33 |
| 2007-03-05 | 2,790 | 2,790 | 2,705 | 2,705 | 1,728,999 | 9,016.67 |
| 2007-03-02 | 2,895 | 2,895 | 2,845 | 2,860 | 1,070,999 | 9,533.33 |
| 2007-03-01 | 2,880 | 2,910 | 2,825 | 2,865 | 1,277,999 | 9,550 |
| 2007-02-28 | 2,790 | 2,905 | 2,780 | 2,895 | 2,632,999 | 9,650 |
| 2007-02-27 | 2,970 | 3,050 | 2,970 | 3,000 | 2,216,999 | 10,000 |
| 2007-02-26 | 2,965 | 2,975 | 2,935 | 2,965 | 1,070,999 | 9,883.33 |
| 2007-02-23 | 2,960 | 3,010 | 2,935 | 2,965 | 1,570,999 | 9,883.33 |
| 2007-02-22 | 2,945 | 2,970 | 2,940 | 2,960 | 948,000 | 9,866.67 |
| 2007-02-21 | 2,940 | 2,960 | 2,910 | 2,940 | 626,000 | 9,800 |
| 2007-02-20 | 2,945 | 2,960 | 2,930 | 2,940 | 500,000 | 9,800 |
| 2007-02-19 | 2,930 | 2,945 | 2,920 | 2,940 | 503,000 | 9,800 |
| 2007-02-16 | 2,930 | 2,955 | 2,900 | 2,940 | 1,176,999 | 9,800 |
| 2007-02-15 | 2,950 | 2,955 | 2,925 | 2,940 | 766,000 | 9,800 |
| 2007-02-14 | 2,955 | 2,960 | 2,925 | 2,935 | 1,586,999 | 9,783.33 |
| 2007-02-13 | 2,850 | 2,905 | 2,830 | 2,905 | 1,303,999 | 9,683.33 |
| 2007-02-09 | 2,830 | 2,885 | 2,815 | 2,875 | 1,420,999 | 9,583.33 |
| 2007-02-08 | 2,870 | 2,905 | 2,835 | 2,850 | 1,940,999 | 9,500 |
| 2007-02-07 | 2,870 | 2,875 | 2,805 | 2,830 | 1,496,999 | 9,433.33 |
| 2007-02-06 | 2,855 | 2,880 | 2,850 | 2,870 | 1,420,999 | 9,566.67 |
| 2007-02-05 | 2,915 | 2,915 | 2,860 | 2,880 | 1,416,999 | 9,600 |
| 2007-02-02 | 2,960 | 2,960 | 2,925 | 2,925 | 1,607,999 | 9,750 |
| 2007-02-01 | 2,915 | 2,960 | 2,910 | 2,935 | 1,470,999 | 9,783.33 |
| 2007-01-31 | 2,950 | 2,955 | 2,855 | 2,880 | 2,740,999 | 9,600 |
| 2007-01-30 | 2,980 | 3,020 | 2,910 | 2,920 | 3,221,998 | 9,733.33 |
| 2007-01-29 | 2,945 | 2,975 | 2,920 | 2,970 | 1,982,999 | 9,900 |
| 2007-01-26 | 2,905 | 2,995 | 2,880 | 2,975 | 5,282,997 | 9,916.67 |
| 2007-01-25 | 2,905 | 2,915 | 2,850 | 2,865 | 3,594,998 | 9,550 |
| 2007-01-24 | 2,780 | 2,785 | 2,760 | 2,770 | 769,000 | 9,233.33 |
| 2007-01-23 | 2,780 | 2,790 | 2,760 | 2,775 | 1,173,999 | 9,250 |
| 2007-01-22 | 2,800 | 2,800 | 2,750 | 2,755 | 1,489,999 | 9,183.33 |
| 2007-01-19 | 2,765 | 2,780 | 2,735 | 2,760 | 1,145,999 | 9,200 |
| 2007-01-18 | 2,770 | 2,815 | 2,750 | 2,750 | 2,274,999 | 9,166.67 |
| 2007-01-17 | 2,720 | 2,790 | 2,675 | 2,775 | 3,667,998 | 9,250 |
| 2007-01-16 | 2,685 | 2,720 | 2,680 | 2,695 | 2,517,999 | 8,983.33 |
| 2007-01-15 | 2,645 | 2,665 | 2,645 | 2,665 | 1,228,999 | 8,883.33 |
| 2007-01-12 | 2,655 | 2,685 | 2,650 | 2,670 | 2,733,999 | 8,900 |
| 2007-01-11 | 2,570 | 2,630 | 2,565 | 2,610 | 3,204,998 | 8,700 |
| 2007-01-10 | 2,580 | 2,580 | 2,505 | 2,540 | 1,912,999 | 8,466.67 |
| 2007-01-09 | 2,580 | 2,585 | 2,530 | 2,570 | 1,944,999 | 8,566.67 |
| 2007-01-05 | 2,585 | 2,610 | 2,485 | 2,500 | 2,682,999 | 8,333.33 |
| 2007-01-04 | 2,515 | 2,555 | 2,505 | 2,545 | 1,229,999 | 8,483.33 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
