5301 東海カーボン(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 | 1,005 | 1,016 | 994 | 1,005 | 647,000 | 1,005 |
| 2007-12-27 | 1,033 | 1,041 | 1,027 | 1,037 | 1,149,000 | 1,037 |
| 2007-12-26 | 1,026 | 1,044 | 1,017 | 1,043 | 1,172,000 | 1,043 |
| 2007-12-25 | 1,018 | 1,023 | 998 | 1,022 | 1,674,000 | 1,022 |
| 2007-12-21 | 974 | 989 | 959 | 988 | 2,445,000 | 988 |
| 2007-12-20 | 968 | 1,006 | 955 | 970 | 4,845,000 | 970 |
| 2007-12-19 | 975 | 978 | 941 | 948 | 3,686,000 | 948 |
| 2007-12-18 | 931 | 976 | 907 | 959 | 5,502,000 | 959 |
| 2007-12-17 | 1,012 | 1,017 | 957 | 961 | 4,621,000 | 961 |
| 2007-12-14 | 1,063 | 1,093 | 1,041 | 1,052 | 5,565,000 | 1,052 |
| 2007-12-13 | 1,080 | 1,092 | 1,055 | 1,057 | 2,248,000 | 1,057 |
| 2007-12-12 | 1,066 | 1,095 | 1,055 | 1,086 | 1,973,000 | 1,086 |
| 2007-12-11 | 1,065 | 1,097 | 1,065 | 1,086 | 1,693,000 | 1,086 |
| 2007-12-10 | 1,080 | 1,086 | 1,050 | 1,063 | 2,612,000 | 1,063 |
| 2007-12-07 | 1,095 | 1,107 | 1,071 | 1,080 | 2,716,000 | 1,080 |
| 2007-12-06 | 1,097 | 1,111 | 1,064 | 1,077 | 2,365,000 | 1,077 |
| 2007-12-05 | 1,049 | 1,068 | 1,029 | 1,053 | 3,057,000 | 1,053 |
| 2007-12-04 | 1,128 | 1,143 | 1,061 | 1,069 | 3,892,000 | 1,069 |
| 2007-12-03 | 1,192 | 1,196 | 1,128 | 1,135 | 3,396,000 | 1,135 |
| 2007-11-30 | 1,163 | 1,199 | 1,161 | 1,192 | 4,113,000 | 1,192 |
| 2007-11-29 | 1,071 | 1,139 | 1,070 | 1,123 | 3,644,000 | 1,123 |
| 2007-11-28 | 1,051 | 1,061 | 1,021 | 1,037 | 2,894,000 | 1,037 |
| 2007-11-27 | 1,011 | 1,089 | 1,006 | 1,051 | 2,528,000 | 1,051 |
| 2007-11-26 | 1,044 | 1,063 | 1,024 | 1,044 | 2,495,000 | 1,044 |
| 2007-11-22 | 1,000 | 1,028 | 960 | 1,024 | 5,169,000 | 1,024 |
| 2007-11-21 | 1,060 | 1,086 | 1,029 | 1,032 | 4,975,000 | 1,032 |
| 2007-11-20 | 1,023 | 1,080 | 1,005 | 1,070 | 5,150,000 | 1,070 |
| 2007-11-19 | 1,179 | 1,187 | 1,102 | 1,103 | 2,715,000 | 1,103 |
| 2007-11-16 | 1,186 | 1,190 | 1,157 | 1,178 | 1,440,000 | 1,178 |
| 2007-11-15 | 1,203 | 1,244 | 1,191 | 1,202 | 2,174,000 | 1,202 |
| 2007-11-14 | 1,199 | 1,205 | 1,183 | 1,202 | 1,721,000 | 1,202 |
| 2007-11-13 | 1,187 | 1,194 | 1,147 | 1,166 | 2,488,000 | 1,166 |
| 2007-11-12 | 1,236 | 1,237 | 1,165 | 1,207 | 2,656,000 | 1,207 |
| 2007-11-09 | 1,267 | 1,317 | 1,252 | 1,274 | 2,673,000 | 1,274 |
| 2007-11-08 | 1,235 | 1,255 | 1,226 | 1,252 | 1,475,000 | 1,252 |
| 2007-11-07 | 1,316 | 1,328 | 1,270 | 1,275 | 2,727,000 | 1,275 |
| 2007-11-06 | 1,256 | 1,274 | 1,236 | 1,256 | 2,352,000 | 1,256 |
| 2007-11-05 | 1,330 | 1,330 | 1,237 | 1,257 | 4,609,000 | 1,257 |
| 2007-11-02 | 1,373 | 1,385 | 1,361 | 1,370 | 1,915,000 | 1,370 |
| 2007-11-01 | 1,436 | 1,452 | 1,402 | 1,413 | 1,352,000 | 1,413 |
| 2007-10-31 | 1,464 | 1,464 | 1,409 | 1,432 | 1,633,000 | 1,432 |
| 2007-10-30 | 1,433 | 1,464 | 1,424 | 1,463 | 2,254,000 | 1,463 |
| 2007-10-29 | 1,393 | 1,422 | 1,387 | 1,421 | 1,283,000 | 1,421 |
| 2007-10-26 | 1,395 | 1,398 | 1,361 | 1,378 | 1,232,000 | 1,378 |
| 2007-10-25 | 1,399 | 1,405 | 1,369 | 1,387 | 1,203,000 | 1,387 |
| 2007-10-24 | 1,416 | 1,427 | 1,375 | 1,382 | 1,783,000 | 1,382 |
| 2007-10-23 | 1,428 | 1,444 | 1,397 | 1,399 | 1,396,000 | 1,399 |
| 2007-10-22 | 1,404 | 1,409 | 1,367 | 1,404 | 2,312,000 | 1,404 |
| 2007-10-19 | 1,467 | 1,479 | 1,450 | 1,464 | 2,219,000 | 1,464 |
| 2007-10-18 | 1,431 | 1,485 | 1,420 | 1,478 | 2,628,000 | 1,478 |
| 2007-10-17 | 1,415 | 1,446 | 1,402 | 1,431 | 2,130,000 | 1,431 |
| 2007-10-16 | 1,439 | 1,439 | 1,414 | 1,429 | 2,253,000 | 1,429 |
| 2007-10-15 | 1,424 | 1,452 | 1,420 | 1,445 | 2,717,000 | 1,445 |
| 2007-10-12 | 1,434 | 1,434 | 1,400 | 1,404 | 4,115,000 | 1,404 |
| 2007-10-11 | 1,377 | 1,420 | 1,365 | 1,419 | 3,552,000 | 1,419 |
| 2007-10-10 | 1,328 | 1,382 | 1,324 | 1,380 | 4,238,000 | 1,380 |
| 2007-10-09 | 1,328 | 1,329 | 1,302 | 1,319 | 1,362,000 | 1,319 |
| 2007-10-05 | 1,311 | 1,318 | 1,307 | 1,312 | 1,284,000 | 1,312 |
| 2007-10-04 | 1,320 | 1,329 | 1,305 | 1,310 | 2,078,000 | 1,310 |
| 2007-10-03 | 1,324 | 1,329 | 1,309 | 1,320 | 1,257,000 | 1,320 |
| 2007-10-02 | 1,330 | 1,336 | 1,318 | 1,323 | 1,741,000 | 1,323 |
| 2007-10-01 | 1,297 | 1,320 | 1,291 | 1,299 | 1,679,000 | 1,299 |
| 2007-09-28 | 1,308 | 1,328 | 1,291 | 1,302 | 1,714,000 | 1,302 |
| 2007-09-27 | 1,338 | 1,343 | 1,300 | 1,315 | 2,435,000 | 1,315 |
| 2007-09-26 | 1,288 | 1,326 | 1,288 | 1,324 | 2,833,000 | 1,324 |
| 2007-09-25 | 1,253 | 1,280 | 1,229 | 1,279 | 2,180,000 | 1,279 |
| 2007-09-21 | 1,212 | 1,237 | 1,208 | 1,233 | 1,419,000 | 1,233 |
| 2007-09-20 | 1,232 | 1,233 | 1,213 | 1,218 | 1,606,000 | 1,218 |
| 2007-09-19 | 1,200 | 1,218 | 1,189 | 1,212 | 1,939,000 | 1,212 |
| 2007-09-18 | 1,172 | 1,180 | 1,154 | 1,159 | 1,868,000 | 1,159 |
| 2007-09-14 | 1,109 | 1,176 | 1,105 | 1,174 | 5,747,000 | 1,174 |
| 2007-09-13 | 1,135 | 1,143 | 1,102 | 1,107 | 2,449,000 | 1,107 |
| 2007-09-12 | 1,173 | 1,180 | 1,130 | 1,138 | 2,049,000 | 1,138 |
| 2007-09-11 | 1,146 | 1,164 | 1,129 | 1,153 | 2,416,000 | 1,153 |
| 2007-09-10 | 1,145 | 1,171 | 1,136 | 1,154 | 2,651,000 | 1,154 |
| 2007-09-07 | 1,204 | 1,231 | 1,194 | 1,205 | 3,121,000 | 1,205 |
| 2007-09-06 | 1,211 | 1,244 | 1,194 | 1,244 | 2,536,000 | 1,244 |
| 2007-09-05 | 1,297 | 1,311 | 1,239 | 1,241 | 2,967,000 | 1,241 |
| 2007-09-04 | 1,319 | 1,320 | 1,288 | 1,288 | 1,476,000 | 1,288 |
| 2007-09-03 | 1,322 | 1,342 | 1,310 | 1,318 | 2,577,000 | 1,318 |
| 2007-08-31 | 1,287 | 1,340 | 1,275 | 1,338 | 2,077,000 | 1,338 |
| 2007-08-30 | 1,314 | 1,320 | 1,279 | 1,286 | 1,537,000 | 1,286 |
| 2007-08-29 | 1,243 | 1,277 | 1,238 | 1,274 | 1,974,000 | 1,274 |
| 2007-08-28 | 1,306 | 1,320 | 1,287 | 1,303 | 1,358,000 | 1,303 |
| 2007-08-27 | 1,331 | 1,351 | 1,303 | 1,305 | 3,236,000 | 1,305 |
| 2007-08-24 | 1,294 | 1,309 | 1,270 | 1,280 | 3,525,000 | 1,280 |
| 2007-08-23 | 1,230 | 1,255 | 1,219 | 1,255 | 2,128,000 | 1,255 |
| 2007-08-22 | 1,205 | 1,217 | 1,173 | 1,193 | 1,800,000 | 1,193 |
| 2007-08-21 | 1,214 | 1,258 | 1,193 | 1,220 | 1,968,000 | 1,220 |
| 2007-08-20 | 1,242 | 1,254 | 1,203 | 1,212 | 3,282,000 | 1,212 |
| 2007-08-17 | 1,277 | 1,295 | 1,134 | 1,142 | 4,721,000 | 1,142 |
| 2007-08-16 | 1,300 | 1,344 | 1,218 | 1,276 | 3,919,000 | 1,276 |
| 2007-08-15 | 1,336 | 1,354 | 1,306 | 1,314 | 2,057,000 | 1,314 |
| 2007-08-14 | 1,375 | 1,400 | 1,356 | 1,356 | 2,294,000 | 1,356 |
| 2007-08-13 | 1,366 | 1,383 | 1,333 | 1,351 | 3,256,000 | 1,351 |
| 2007-08-10 | 1,387 | 1,480 | 1,318 | 1,383 | 6,504,000 | 1,383 |
| 2007-08-09 | 1,394 | 1,479 | 1,388 | 1,467 | 6,170,000 | 1,467 |
| 2007-08-08 | 1,371 | 1,394 | 1,365 | 1,382 | 3,045,000 | 1,382 |
| 2007-08-07 | 1,393 | 1,394 | 1,352 | 1,371 | 2,891,000 | 1,371 |
| 2007-08-06 | 1,354 | 1,397 | 1,354 | 1,390 | 3,350,000 | 1,390 |
| 2007-08-03 | 1,356 | 1,384 | 1,342 | 1,373 | 5,149,000 | 1,373 |
| 2007-08-02 | 1,310 | 1,336 | 1,280 | 1,336 | 3,392,000 | 1,336 |
| 2007-08-01 | 1,288 | 1,352 | 1,287 | 1,297 | 4,420,000 | 1,297 |
| 2007-07-31 | 1,325 | 1,338 | 1,296 | 1,308 | 3,767,000 | 1,308 |
| 2007-07-30 | 1,243 | 1,325 | 1,243 | 1,313 | 4,270,000 | 1,313 |
| 2007-07-27 | 1,199 | 1,229 | 1,190 | 1,223 | 1,785,000 | 1,223 |
| 2007-07-26 | 1,270 | 1,280 | 1,232 | 1,239 | 1,205,000 | 1,239 |
| 2007-07-25 | 1,270 | 1,290 | 1,263 | 1,286 | 1,329,000 | 1,286 |
| 2007-07-24 | 1,310 | 1,310 | 1,275 | 1,295 | 1,264,000 | 1,295 |
| 2007-07-23 | 1,291 | 1,306 | 1,276 | 1,301 | 1,346,000 | 1,301 |
| 2007-07-20 | 1,291 | 1,323 | 1,287 | 1,308 | 1,989,000 | 1,308 |
| 2007-07-19 | 1,290 | 1,299 | 1,274 | 1,290 | 1,504,000 | 1,290 |
| 2007-07-18 | 1,300 | 1,317 | 1,271 | 1,282 | 2,691,000 | 1,282 |
| 2007-07-17 | 1,293 | 1,318 | 1,289 | 1,304 | 2,395,000 | 1,304 |
| 2007-07-13 | 1,262 | 1,276 | 1,220 | 1,253 | 2,555,000 | 1,253 |
| 2007-07-12 | 1,285 | 1,300 | 1,242 | 1,253 | 2,299,000 | 1,253 |
| 2007-07-11 | 1,234 | 1,294 | 1,226 | 1,291 | 4,086,000 | 1,291 |
| 2007-07-10 | 1,238 | 1,245 | 1,230 | 1,233 | 1,178,000 | 1,233 |
| 2007-07-09 | 1,200 | 1,245 | 1,195 | 1,240 | 2,103,000 | 1,240 |
| 2007-07-06 | 1,195 | 1,199 | 1,183 | 1,195 | 1,042,000 | 1,195 |
| 2007-07-05 | 1,186 | 1,206 | 1,186 | 1,195 | 1,675,000 | 1,195 |
| 2007-07-04 | 1,140 | 1,181 | 1,140 | 1,180 | 1,750,000 | 1,180 |
| 2007-07-03 | 1,154 | 1,159 | 1,141 | 1,146 | 1,081,000 | 1,146 |
| 2007-07-02 | 1,150 | 1,164 | 1,148 | 1,160 | 1,104,000 | 1,160 |
| 2007-06-29 | 1,135 | 1,157 | 1,133 | 1,155 | 1,531,000 | 1,155 |
| 2007-06-28 | 1,124 | 1,145 | 1,122 | 1,145 | 1,467,000 | 1,145 |
| 2007-06-27 | 1,121 | 1,128 | 1,117 | 1,122 | 938,000 | 1,122 |
| 2007-06-26 | 1,125 | 1,138 | 1,117 | 1,134 | 1,035,000 | 1,134 |
| 2007-06-25 | 1,140 | 1,144 | 1,126 | 1,128 | 1,052,000 | 1,128 |
| 2007-06-22 | 1,142 | 1,143 | 1,131 | 1,143 | 1,063,000 | 1,143 |
| 2007-06-21 | 1,122 | 1,151 | 1,116 | 1,147 | 2,234,000 | 1,147 |
| 2007-06-20 | 1,120 | 1,128 | 1,117 | 1,122 | 1,563,000 | 1,122 |
| 2007-06-19 | 1,115 | 1,117 | 1,104 | 1,115 | 934,000 | 1,115 |
| 2007-06-18 | 1,130 | 1,131 | 1,111 | 1,111 | 1,640,000 | 1,111 |
| 2007-06-15 | 1,080 | 1,118 | 1,079 | 1,110 | 4,081,000 | 1,110 |
| 2007-06-14 | 1,056 | 1,072 | 1,049 | 1,069 | 1,224,000 | 1,069 |
| 2007-06-13 | 1,057 | 1,063 | 1,037 | 1,044 | 1,758,000 | 1,044 |
| 2007-06-12 | 1,072 | 1,077 | 1,061 | 1,066 | 793,000 | 1,066 |
| 2007-06-11 | 1,081 | 1,087 | 1,073 | 1,080 | 1,366,000 | 1,080 |
| 2007-06-08 | 1,069 | 1,075 | 1,056 | 1,070 | 4,278,000 | 1,070 |
| 2007-06-07 | 1,063 | 1,068 | 1,056 | 1,068 | 1,363,000 | 1,068 |
| 2007-06-06 | 1,071 | 1,079 | 1,066 | 1,073 | 976,000 | 1,073 |
| 2007-06-05 | 1,080 | 1,082 | 1,065 | 1,082 | 1,130,000 | 1,082 |
| 2007-06-04 | 1,090 | 1,093 | 1,071 | 1,077 | 1,673,000 | 1,077 |
| 2007-06-01 | 1,063 | 1,086 | 1,061 | 1,085 | 2,405,000 | 1,085 |
| 2007-05-31 | 1,045 | 1,063 | 1,041 | 1,063 | 1,694,000 | 1,063 |
| 2007-05-30 | 1,029 | 1,043 | 1,026 | 1,041 | 1,592,000 | 1,041 |
| 2007-05-29 | 1,033 | 1,037 | 1,025 | 1,029 | 865,000 | 1,029 |
| 2007-05-28 | 1,024 | 1,045 | 1,024 | 1,037 | 1,252,000 | 1,037 |
| 2007-05-25 | 1,023 | 1,030 | 1,010 | 1,021 | 1,472,000 | 1,021 |
| 2007-05-24 | 1,042 | 1,048 | 1,035 | 1,037 | 992,000 | 1,037 |
| 2007-05-23 | 1,058 | 1,060 | 1,042 | 1,043 | 1,201,000 | 1,043 |
| 2007-05-22 | 1,050 | 1,064 | 1,046 | 1,060 | 1,236,000 | 1,060 |
| 2007-05-21 | 1,050 | 1,070 | 1,045 | 1,056 | 1,621,000 | 1,056 |
| 2007-05-18 | 1,068 | 1,074 | 1,043 | 1,049 | 2,491,000 | 1,049 |
| 2007-05-17 | 1,067 | 1,072 | 1,052 | 1,059 | 1,785,000 | 1,059 |
| 2007-05-16 | 1,082 | 1,082 | 1,048 | 1,053 | 2,059,000 | 1,053 |
| 2007-05-15 | 1,083 | 1,086 | 1,067 | 1,086 | 1,966,000 | 1,086 |
| 2007-05-14 | 1,100 | 1,100 | 1,074 | 1,076 | 1,326,000 | 1,076 |
| 2007-05-11 | 1,086 | 1,094 | 1,063 | 1,083 | 2,476,000 | 1,083 |
| 2007-05-10 | 1,084 | 1,107 | 1,074 | 1,103 | 4,635,000 | 1,103 |
| 2007-05-09 | 1,060 | 1,060 | 1,046 | 1,056 | 1,481,000 | 1,056 |
| 2007-05-08 | 1,068 | 1,068 | 1,052 | 1,060 | 1,842,000 | 1,060 |
| 2007-05-07 | 1,037 | 1,072 | 1,036 | 1,068 | 3,628,000 | 1,068 |
| 2007-05-02 | 1,019 | 1,037 | 1,011 | 1,034 | 1,740,000 | 1,034 |
| 2007-05-01 | 1,034 | 1,035 | 1,006 | 1,014 | 2,634,000 | 1,014 |
| 2007-04-27 | 1,032 | 1,041 | 1,025 | 1,037 | 2,179,000 | 1,037 |
| 2007-04-26 | 1,023 | 1,039 | 1,017 | 1,035 | 1,861,000 | 1,035 |
| 2007-04-25 | 1,016 | 1,022 | 1,005 | 1,016 | 1,822,000 | 1,016 |
| 2007-04-24 | 1,021 | 1,025 | 1,002 | 1,015 | 1,887,000 | 1,015 |
| 2007-04-23 | 1,037 | 1,045 | 1,017 | 1,028 | 2,064,000 | 1,028 |
| 2007-04-20 | 1,027 | 1,032 | 1,022 | 1,029 | 1,671,000 | 1,029 |
| 2007-04-19 | 1,023 | 1,031 | 1,003 | 1,016 | 2,209,000 | 1,016 |
| 2007-04-18 | 1,033 | 1,046 | 1,028 | 1,042 | 2,088,000 | 1,042 |
| 2007-04-17 | 1,058 | 1,058 | 1,023 | 1,032 | 3,013,000 | 1,032 |
| 2007-04-16 | 1,040 | 1,060 | 1,028 | 1,055 | 4,029,000 | 1,055 |
| 2007-04-13 | 1,041 | 1,043 | 1,016 | 1,021 | 1,933,000 | 1,021 |
| 2007-04-12 | 1,031 | 1,040 | 1,027 | 1,035 | 1,380,000 | 1,035 |
| 2007-04-11 | 1,040 | 1,041 | 1,022 | 1,030 | 1,553,000 | 1,030 |
| 2007-04-10 | 1,010 | 1,048 | 1,007 | 1,044 | 4,170,000 | 1,044 |
| 2007-04-09 | 1,020 | 1,024 | 1,011 | 1,017 | 1,121,000 | 1,017 |
| 2007-04-06 | 1,014 | 1,019 | 1,000 | 1,016 | 1,687,000 | 1,016 |
| 2007-04-05 | 1,022 | 1,029 | 1,006 | 1,010 | 2,348,000 | 1,010 |
| 2007-04-04 | 1,020 | 1,031 | 1,005 | 1,018 | 5,165,000 | 1,018 |
| 2007-04-03 | 972 | 1,004 | 965 | 1,003 | 5,327,000 | 1,003 |
| 2007-04-02 | 980 | 984 | 945 | 952 | 2,415,000 | 952 |
| 2007-03-30 | 975 | 984 | 961 | 970 | 1,392,000 | 970 |
| 2007-03-29 | 965 | 977 | 949 | 971 | 1,453,000 | 971 |
| 2007-03-28 | 977 | 977 | 962 | 969 | 1,613,000 | 969 |
| 2007-03-27 | 967 | 977 | 957 | 972 | 1,836,000 | 972 |
| 2007-03-26 | 942 | 969 | 942 | 968 | 1,374,000 | 968 |
| 2007-03-23 | 952 | 954 | 939 | 949 | 1,293,000 | 949 |
| 2007-03-22 | 949 | 955 | 946 | 951 | 1,282,000 | 951 |
| 2007-03-20 | 924 | 939 | 924 | 933 | 1,163,000 | 933 |
| 2007-03-19 | 898 | 920 | 891 | 918 | 1,246,000 | 918 |
| 2007-03-16 | 907 | 924 | 895 | 905 | 1,565,000 | 905 |
| 2007-03-15 | 908 | 922 | 906 | 907 | 1,871,000 | 907 |
| 2007-03-14 | 924 | 928 | 903 | 907 | 1,258,000 | 907 |
| 2007-03-13 | 962 | 964 | 944 | 944 | 1,731,000 | 944 |
| 2007-03-12 | 949 | 959 | 943 | 952 | 1,661,000 | 952 |
| 2007-03-09 | 951 | 951 | 927 | 932 | 4,728,000 | 932 |
| 2007-03-08 | 921 | 943 | 919 | 943 | 1,494,000 | 943 |
| 2007-03-07 | 940 | 949 | 915 | 916 | 1,689,000 | 916 |
| 2007-03-06 | 896 | 946 | 895 | 930 | 2,401,000 | 930 |
| 2007-03-05 | 930 | 937 | 890 | 899 | 1,899,000 | 899 |
| 2007-03-02 | 964 | 968 | 945 | 950 | 2,444,000 | 950 |
| 2007-03-01 | 977 | 989 | 947 | 978 | 2,476,000 | 978 |
| 2007-02-28 | 930 | 988 | 925 | 975 | 2,807,000 | 975 |
| 2007-02-27 | 1,045 | 1,045 | 1,010 | 1,020 | 3,315,000 | 1,020 |
| 2007-02-26 | 1,020 | 1,035 | 1,016 | 1,032 | 3,202,000 | 1,032 |
| 2007-02-23 | 1,008 | 1,025 | 993 | 1,009 | 2,889,000 | 1,009 |
| 2007-02-22 | 1,040 | 1,041 | 1,007 | 1,012 | 5,161,000 | 1,012 |
| 2007-02-21 | 970 | 1,022 | 970 | 998 | 7,806,000 | 998 |
| 2007-02-20 | 958 | 965 | 946 | 965 | 2,624,000 | 965 |
| 2007-02-19 | 947 | 964 | 939 | 959 | 4,471,000 | 959 |
| 2007-02-16 | 922 | 944 | 920 | 942 | 6,178,000 | 942 |
| 2007-02-15 | 926 | 926 | 903 | 909 | 2,764,000 | 909 |
| 2007-02-14 | 930 | 930 | 911 | 916 | 2,312,000 | 916 |
| 2007-02-13 | 914 | 932 | 914 | 923 | 2,211,000 | 923 |
| 2007-02-09 | 895 | 913 | 882 | 909 | 2,394,000 | 909 |
| 2007-02-08 | 897 | 903 | 889 | 895 | 942,000 | 895 |
| 2007-02-07 | 894 | 906 | 891 | 897 | 1,741,000 | 897 |
| 2007-02-06 | 908 | 910 | 886 | 889 | 2,215,000 | 889 |
| 2007-02-05 | 921 | 921 | 906 | 908 | 1,160,000 | 908 |
| 2007-02-02 | 929 | 931 | 916 | 925 | 1,455,000 | 925 |
| 2007-02-01 | 915 | 930 | 906 | 929 | 1,451,000 | 929 |
| 2007-01-31 | 931 | 931 | 900 | 913 | 2,362,000 | 913 |
| 2007-01-30 | 934 | 947 | 926 | 930 | 3,310,000 | 930 |
| 2007-01-29 | 925 | 929 | 908 | 914 | 2,462,000 | 914 |
| 2007-01-26 | 892 | 926 | 891 | 914 | 5,180,000 | 914 |
| 2007-01-25 | 888 | 898 | 881 | 891 | 3,016,000 | 891 |
| 2007-01-24 | 860 | 889 | 859 | 884 | 4,484,000 | 884 |
| 2007-01-23 | 847 | 855 | 841 | 853 | 1,358,000 | 853 |
| 2007-01-22 | 858 | 858 | 849 | 855 | 1,768,000 | 855 |
| 2007-01-19 | 839 | 849 | 835 | 848 | 2,391,000 | 848 |
| 2007-01-18 | 810 | 839 | 808 | 832 | 1,928,000 | 832 |
| 2007-01-17 | 805 | 817 | 796 | 812 | 1,394,000 | 812 |
| 2007-01-16 | 821 | 824 | 808 | 808 | 1,339,000 | 808 |
| 2007-01-15 | 819 | 826 | 815 | 822 | 599,000 | 822 |
| 2007-01-12 | 820 | 827 | 811 | 816 | 2,328,000 | 816 |
| 2007-01-11 | 818 | 825 | 808 | 815 | 1,224,000 | 815 |
| 2007-01-10 | 819 | 827 | 809 | 814 | 1,431,000 | 814 |
| 2007-01-09 | 813 | 830 | 810 | 827 | 720,000 | 827 |
| 2007-01-05 | 835 | 835 | 813 | 821 | 1,708,000 | 821 |
| 2007-01-04 | 845 | 846 | 833 | 836 | 507,000 | 836 |
分割・併合履歴 ： [1985-06-26]1株→1.07株
