5332 TOTO(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 | 907 | 908 | 882 | 887 | 816,000 | 1,774 |
| 2007-12-27 | 925 | 925 | 910 | 917 | 1,156,000 | 1,834 |
| 2007-12-26 | 926 | 929 | 922 | 929 | 774,000 | 1,858 |
| 2007-12-25 | 920 | 929 | 918 | 922 | 1,031,000 | 1,844 |
| 2007-12-21 | 885 | 905 | 883 | 903 | 2,099,000 | 1,806 |
| 2007-12-20 | 897 | 901 | 886 | 886 | 2,612,000 | 1,772 |
| 2007-12-19 | 900 | 910 | 896 | 896 | 2,672,000 | 1,792 |
| 2007-12-18 | 854 | 893 | 845 | 889 | 2,729,000 | 1,778 |
| 2007-12-17 | 912 | 914 | 863 | 864 | 2,684,000 | 1,728 |
| 2007-12-14 | 908 | 912 | 889 | 908 | 4,602,000 | 1,816 |
| 2007-12-13 | 934 | 937 | 907 | 907 | 1,653,000 | 1,814 |
| 2007-12-12 | 932 | 942 | 923 | 942 | 1,251,000 | 1,884 |
| 2007-12-11 | 929 | 936 | 922 | 936 | 1,719,000 | 1,872 |
| 2007-12-10 | 934 | 939 | 925 | 938 | 2,591,000 | 1,876 |
| 2007-12-07 | 930 | 946 | 925 | 941 | 2,706,000 | 1,882 |
| 2007-12-06 | 917 | 930 | 914 | 929 | 2,907,000 | 1,858 |
| 2007-12-05 | 879 | 912 | 870 | 911 | 2,226,000 | 1,822 |
| 2007-12-04 | 891 | 904 | 880 | 883 | 3,025,000 | 1,766 |
| 2007-12-03 | 886 | 909 | 885 | 901 | 5,088,000 | 1,802 |
| 2007-11-30 | 863 | 901 | 858 | 885 | 6,051,000 | 1,770 |
| 2007-11-29 | 844 | 863 | 839 | 862 | 3,747,000 | 1,724 |
| 2007-11-28 | 815 | 824 | 805 | 814 | 3,310,000 | 1,628 |
| 2007-11-27 | 797 | 808 | 776 | 807 | 3,270,000 | 1,614 |
| 2007-11-26 | 792 | 818 | 785 | 810 | 2,654,000 | 1,620 |
| 2007-11-22 | 789 | 789 | 767 | 779 | 2,488,000 | 1,558 |
| 2007-11-21 | 801 | 803 | 771 | 779 | 2,450,000 | 1,558 |
| 2007-11-20 | 759 | 786 | 753 | 786 | 2,672,000 | 1,572 |
| 2007-11-19 | 777 | 780 | 754 | 760 | 4,739,000 | 1,520 |
| 2007-11-16 | 789 | 790 | 766 | 787 | 3,282,000 | 1,574 |
| 2007-11-15 | 830 | 832 | 806 | 809 | 2,690,000 | 1,618 |
| 2007-11-14 | 818 | 839 | 817 | 827 | 3,236,000 | 1,654 |
| 2007-11-13 | 817 | 844 | 802 | 817 | 6,356,000 | 1,634 |
| 2007-11-12 | 765 | 765 | 722 | 757 | 3,879,000 | 1,514 |
| 2007-11-09 | 773 | 784 | 762 | 764 | 3,270,000 | 1,528 |
| 2007-11-08 | 785 | 790 | 765 | 773 | 3,066,000 | 1,546 |
| 2007-11-07 | 804 | 804 | 779 | 795 | 3,628,000 | 1,590 |
| 2007-11-06 | 802 | 810 | 792 | 808 | 2,936,000 | 1,616 |
| 2007-11-05 | 859 | 860 | 811 | 812 | 3,875,000 | 1,624 |
| 2007-11-02 | 839 | 866 | 829 | 865 | 4,824,000 | 1,730 |
| 2007-11-01 | 827 | 857 | 810 | 851 | 5,278,000 | 1,702 |
| 2007-10-31 | 868 | 868 | 827 | 831 | 4,828,000 | 1,662 |
| 2007-10-30 | 780 | 880 | 779 | 880 | 8,113,000 | 1,760 |
| 2007-10-29 | 773 | 789 | 771 | 780 | 2,238,000 | 1,560 |
| 2007-10-26 | 783 | 788 | 770 | 770 | 3,026,000 | 1,540 |
| 2007-10-25 | 777 | 786 | 774 | 783 | 1,778,000 | 1,566 |
| 2007-10-24 | 782 | 789 | 772 | 773 | 2,412,000 | 1,546 |
| 2007-10-23 | 785 | 798 | 774 | 781 | 1,485,000 | 1,562 |
| 2007-10-22 | 783 | 786 | 768 | 781 | 1,923,000 | 1,562 |
| 2007-10-19 | 797 | 803 | 787 | 795 | 2,200,000 | 1,590 |
| 2007-10-18 | 802 | 807 | 791 | 805 | 2,528,000 | 1,610 |
| 2007-10-17 | 817 | 821 | 796 | 807 | 3,525,000 | 1,614 |
| 2007-10-16 | 847 | 848 | 820 | 824 | 2,334,000 | 1,648 |
| 2007-10-15 | 850 | 855 | 843 | 850 | 2,011,000 | 1,700 |
| 2007-10-12 | 832 | 848 | 827 | 844 | 3,344,000 | 1,688 |
| 2007-10-11 | 833 | 834 | 816 | 829 | 2,432,000 | 1,658 |
| 2007-10-10 | 842 | 844 | 832 | 834 | 1,562,000 | 1,668 |
| 2007-10-09 | 834 | 835 | 824 | 832 | 1,873,000 | 1,664 |
| 2007-10-05 | 818 | 819 | 811 | 818 | 2,050,000 | 1,636 |
| 2007-10-04 | 831 | 831 | 812 | 815 | 3,017,000 | 1,630 |
| 2007-10-03 | 834 | 840 | 828 | 838 | 1,955,000 | 1,676 |
| 2007-10-02 | 829 | 831 | 820 | 825 | 1,468,000 | 1,650 |
| 2007-10-01 | 828 | 833 | 811 | 819 | 2,049,000 | 1,638 |
| 2007-09-28 | 831 | 844 | 826 | 833 | 4,572,000 | 1,666 |
| 2007-09-27 | 809 | 826 | 805 | 822 | 5,187,000 | 1,644 |
| 2007-09-26 | 818 | 819 | 810 | 813 | 2,526,000 | 1,626 |
| 2007-09-25 | 841 | 841 | 806 | 820 | 3,527,000 | 1,640 |
| 2007-09-21 | 848 | 848 | 841 | 844 | 1,675,000 | 1,688 |
| 2007-09-20 | 854 | 857 | 841 | 857 | 1,509,000 | 1,714 |
| 2007-09-19 | 844 | 860 | 842 | 858 | 1,707,000 | 1,716 |
| 2007-09-18 | 857 | 857 | 826 | 829 | 2,325,000 | 1,658 |
| 2007-09-14 | 852 | 859 | 841 | 857 | 4,976,000 | 1,714 |
| 2007-09-13 | 861 | 862 | 843 | 852 | 4,530,000 | 1,704 |
| 2007-09-12 | 908 | 912 | 876 | 880 | 2,963,000 | 1,760 |
| 2007-09-11 | 923 | 931 | 904 | 913 | 2,713,000 | 1,826 |
| 2007-09-10 | 906 | 910 | 884 | 893 | 3,231,000 | 1,786 |
| 2007-09-07 | 908 | 912 | 900 | 906 | 1,459,000 | 1,812 |
| 2007-09-06 | 925 | 925 | 910 | 914 | 2,166,000 | 1,828 |
| 2007-09-05 | 938 | 945 | 929 | 929 | 2,021,000 | 1,858 |
| 2007-09-04 | 937 | 941 | 932 | 937 | 1,287,000 | 1,874 |
| 2007-09-03 | 936 | 944 | 930 | 937 | 1,646,000 | 1,874 |
| 2007-08-31 | 923 | 925 | 911 | 924 | 2,710,000 | 1,848 |
| 2007-08-30 | 941 | 941 | 917 | 923 | 2,672,000 | 1,846 |
| 2007-08-29 | 940 | 945 | 924 | 940 | 1,960,000 | 1,880 |
| 2007-08-28 | 945 | 950 | 938 | 944 | 1,184,000 | 1,888 |
| 2007-08-27 | 951 | 958 | 942 | 944 | 1,241,000 | 1,888 |
| 2007-08-24 | 953 | 953 | 935 | 940 | 2,722,000 | 1,880 |
| 2007-08-23 | 972 | 982 | 949 | 957 | 3,356,000 | 1,914 |
| 2007-08-22 | 985 | 994 | 965 | 969 | 2,385,000 | 1,938 |
| 2007-08-21 | 987 | 1,024 | 975 | 1,000 | 2,733,000 | 2,000 |
| 2007-08-20 | 983 | 1,008 | 962 | 987 | 3,094,000 | 1,974 |
| 2007-08-17 | 976 | 1,035 | 958 | 982 | 4,193,000 | 1,964 |
| 2007-08-16 | 968 | 978 | 952 | 975 | 3,707,000 | 1,950 |
| 2007-08-15 | 992 | 992 | 962 | 968 | 2,319,000 | 1,936 |
| 2007-08-14 | 985 | 993 | 957 | 992 | 3,518,000 | 1,984 |
| 2007-08-13 | 1,020 | 1,020 | 952 | 986 | 6,913,000 | 1,972 |
| 2007-08-10 | 1,015 | 1,096 | 1,002 | 1,059 | 8,963,000 | 2,118 |
| 2007-08-09 | 999 | 1,055 | 998 | 1,035 | 9,018,000 | 2,070 |
| 2007-08-08 | 924 | 970 | 916 | 955 | 3,739,000 | 1,910 |
| 2007-08-07 | 939 | 939 | 916 | 920 | 3,739,000 | 1,840 |
| 2007-08-06 | 921 | 939 | 914 | 939 | 2,489,000 | 1,878 |
| 2007-08-03 | 945 | 945 | 921 | 931 | 3,888,000 | 1,862 |
| 2007-08-02 | 978 | 978 | 918 | 944 | 4,724,000 | 1,888 |
| 2007-08-01 | 990 | 992 | 953 | 962 | 3,921,000 | 1,924 |
| 2007-07-31 | 1,022 | 1,027 | 1,010 | 1,012 | 1,756,000 | 2,024 |
| 2007-07-30 | 1,006 | 1,018 | 1,000 | 1,018 | 1,655,000 | 2,036 |
| 2007-07-27 | 1,030 | 1,032 | 1,002 | 1,013 | 3,711,000 | 2,026 |
| 2007-07-26 | 1,065 | 1,068 | 1,042 | 1,042 | 1,875,000 | 2,084 |
| 2007-07-25 | 1,060 | 1,073 | 1,059 | 1,071 | 1,128,000 | 2,142 |
| 2007-07-24 | 1,064 | 1,077 | 1,060 | 1,076 | 1,040,000 | 2,152 |
| 2007-07-23 | 1,070 | 1,072 | 1,061 | 1,069 | 1,538,000 | 2,138 |
| 2007-07-20 | 1,075 | 1,082 | 1,074 | 1,081 | 1,461,000 | 2,162 |
| 2007-07-19 | 1,066 | 1,074 | 1,063 | 1,072 | 1,271,000 | 2,144 |
| 2007-07-18 | 1,074 | 1,075 | 1,055 | 1,065 | 1,979,000 | 2,130 |
| 2007-07-17 | 1,080 | 1,094 | 1,075 | 1,088 | 2,441,000 | 2,176 |
| 2007-07-13 | 1,067 | 1,075 | 1,062 | 1,070 | 1,994,000 | 2,140 |
| 2007-07-12 | 1,060 | 1,068 | 1,054 | 1,059 | 959,000 | 2,118 |
| 2007-07-11 | 1,063 | 1,063 | 1,056 | 1,059 | 873,000 | 2,118 |
| 2007-07-10 | 1,075 | 1,075 | 1,061 | 1,071 | 1,136,000 | 2,142 |
| 2007-07-09 | 1,069 | 1,079 | 1,062 | 1,074 | 926,000 | 2,148 |
| 2007-07-06 | 1,075 | 1,075 | 1,066 | 1,069 | 675,000 | 2,138 |
| 2007-07-05 | 1,077 | 1,079 | 1,072 | 1,075 | 626,000 | 2,150 |
| 2007-07-04 | 1,065 | 1,078 | 1,065 | 1,076 | 964,000 | 2,152 |
| 2007-07-03 | 1,080 | 1,080 | 1,072 | 1,072 | 1,168,000 | 2,144 |
| 2007-07-02 | 1,063 | 1,072 | 1,063 | 1,069 | 763,000 | 2,138 |
| 2007-06-29 | 1,068 | 1,068 | 1,055 | 1,067 | 947,000 | 2,134 |
| 2007-06-28 | 1,047 | 1,059 | 1,046 | 1,057 | 929,000 | 2,114 |
| 2007-06-27 | 1,045 | 1,050 | 1,042 | 1,044 | 895,000 | 2,088 |
| 2007-06-26 | 1,060 | 1,060 | 1,049 | 1,049 | 1,145,000 | 2,098 |
| 2007-06-25 | 1,055 | 1,061 | 1,051 | 1,056 | 1,150,000 | 2,112 |
| 2007-06-22 | 1,057 | 1,057 | 1,045 | 1,054 | 1,556,000 | 2,108 |
| 2007-06-21 | 1,058 | 1,064 | 1,049 | 1,057 | 1,994,000 | 2,114 |
| 2007-06-20 | 1,068 | 1,068 | 1,054 | 1,059 | 1,567,000 | 2,118 |
| 2007-06-19 | 1,079 | 1,079 | 1,063 | 1,067 | 1,211,000 | 2,134 |
| 2007-06-18 | 1,079 | 1,084 | 1,068 | 1,075 | 1,676,000 | 2,150 |
| 2007-06-15 | 1,064 | 1,077 | 1,056 | 1,075 | 2,305,000 | 2,150 |
| 2007-06-14 | 1,037 | 1,048 | 1,037 | 1,047 | 1,800,000 | 2,094 |
| 2007-06-13 | 1,043 | 1,044 | 1,033 | 1,039 | 1,780,000 | 2,078 |
| 2007-06-12 | 1,062 | 1,062 | 1,042 | 1,043 | 1,214,000 | 2,086 |
| 2007-06-11 | 1,056 | 1,064 | 1,047 | 1,061 | 1,563,000 | 2,122 |
| 2007-06-08 | 1,052 | 1,053 | 1,031 | 1,038 | 7,233,000 | 2,076 |
| 2007-06-07 | 1,070 | 1,074 | 1,062 | 1,072 | 2,045,000 | 2,144 |
| 2007-06-06 | 1,099 | 1,099 | 1,080 | 1,082 | 1,652,000 | 2,164 |
| 2007-06-05 | 1,099 | 1,103 | 1,094 | 1,098 | 1,435,000 | 2,196 |
| 2007-06-04 | 1,112 | 1,117 | 1,091 | 1,094 | 2,130,000 | 2,188 |
| 2007-06-01 | 1,104 | 1,118 | 1,098 | 1,111 | 2,332,000 | 2,222 |
| 2007-05-31 | 1,085 | 1,098 | 1,081 | 1,094 | 1,977,000 | 2,188 |
| 2007-05-30 | 1,074 | 1,083 | 1,066 | 1,072 | 1,068,000 | 2,144 |
| 2007-05-29 | 1,069 | 1,083 | 1,060 | 1,081 | 1,090,000 | 2,162 |
| 2007-05-28 | 1,059 | 1,080 | 1,059 | 1,074 | 1,949,000 | 2,148 |
| 2007-05-25 | 1,078 | 1,078 | 1,054 | 1,058 | 3,080,000 | 2,116 |
| 2007-05-24 | 1,082 | 1,088 | 1,075 | 1,077 | 1,058,000 | 2,154 |
| 2007-05-23 | 1,072 | 1,095 | 1,072 | 1,081 | 2,734,000 | 2,162 |
| 2007-05-22 | 1,063 | 1,079 | 1,055 | 1,075 | 1,545,000 | 2,150 |
| 2007-05-21 | 1,059 | 1,062 | 1,047 | 1,052 | 1,407,000 | 2,104 |
| 2007-05-18 | 1,070 | 1,070 | 1,046 | 1,058 | 2,386,000 | 2,116 |
| 2007-05-17 | 1,050 | 1,064 | 1,050 | 1,060 | 1,749,000 | 2,120 |
| 2007-05-16 | 1,066 | 1,067 | 1,050 | 1,055 | 1,999,000 | 2,110 |
| 2007-05-15 | 1,094 | 1,094 | 1,071 | 1,074 | 2,079,000 | 2,148 |
| 2007-05-14 | 1,100 | 1,100 | 1,091 | 1,093 | 2,479,000 | 2,186 |
| 2007-05-11 | 1,094 | 1,097 | 1,081 | 1,089 | 2,759,000 | 2,178 |
| 2007-05-10 | 1,115 | 1,118 | 1,093 | 1,093 | 3,339,000 | 2,186 |
| 2007-05-09 | 1,109 | 1,113 | 1,101 | 1,109 | 1,967,000 | 2,218 |
| 2007-05-08 | 1,120 | 1,121 | 1,104 | 1,108 | 2,165,000 | 2,216 |
| 2007-05-07 | 1,115 | 1,128 | 1,109 | 1,121 | 1,865,000 | 2,242 |
| 2007-05-02 | 1,102 | 1,106 | 1,092 | 1,103 | 2,117,000 | 2,206 |
| 2007-05-01 | 1,136 | 1,136 | 1,100 | 1,101 | 3,440,000 | 2,202 |
| 2007-04-27 | 1,149 | 1,149 | 1,127 | 1,135 | 3,339,000 | 2,270 |
| 2007-04-26 | 1,155 | 1,160 | 1,148 | 1,150 | 1,842,000 | 2,300 |
| 2007-04-25 | 1,148 | 1,154 | 1,136 | 1,139 | 2,987,000 | 2,278 |
| 2007-04-24 | 1,151 | 1,167 | 1,144 | 1,164 | 2,671,000 | 2,328 |
| 2007-04-23 | 1,141 | 1,159 | 1,139 | 1,150 | 2,413,000 | 2,300 |
| 2007-04-20 | 1,134 | 1,143 | 1,131 | 1,140 | 1,181,000 | 2,280 |
| 2007-04-19 | 1,140 | 1,141 | 1,125 | 1,133 | 2,764,000 | 2,266 |
| 2007-04-18 | 1,139 | 1,151 | 1,135 | 1,145 | 1,582,000 | 2,290 |
| 2007-04-17 | 1,140 | 1,148 | 1,134 | 1,141 | 2,621,000 | 2,282 |
| 2007-04-16 | 1,150 | 1,163 | 1,141 | 1,151 | 1,691,000 | 2,302 |
| 2007-04-13 | 1,143 | 1,152 | 1,130 | 1,133 | 2,110,000 | 2,266 |
| 2007-04-12 | 1,130 | 1,135 | 1,125 | 1,135 | 1,243,000 | 2,270 |
| 2007-04-11 | 1,131 | 1,140 | 1,126 | 1,136 | 1,682,000 | 2,272 |
| 2007-04-10 | 1,145 | 1,145 | 1,130 | 1,130 | 1,620,000 | 2,260 |
| 2007-04-09 | 1,135 | 1,145 | 1,134 | 1,143 | 1,730,000 | 2,286 |
| 2007-04-06 | 1,138 | 1,141 | 1,122 | 1,124 | 2,483,000 | 2,248 |
| 2007-04-05 | 1,162 | 1,163 | 1,129 | 1,138 | 2,950,000 | 2,276 |
| 2007-04-04 | 1,155 | 1,168 | 1,142 | 1,165 | 4,059,000 | 2,330 |
| 2007-04-03 | 1,167 | 1,179 | 1,160 | 1,176 | 1,569,000 | 2,352 |
| 2007-04-02 | 1,184 | 1,194 | 1,155 | 1,159 | 1,337,000 | 2,318 |
| 2007-03-30 | 1,177 | 1,194 | 1,175 | 1,181 | 1,400,000 | 2,362 |
| 2007-03-29 | 1,161 | 1,175 | 1,149 | 1,166 | 1,462,000 | 2,332 |
| 2007-03-28 | 1,181 | 1,183 | 1,152 | 1,165 | 2,648,000 | 2,330 |
| 2007-03-27 | 1,180 | 1,184 | 1,167 | 1,180 | 1,534,000 | 2,360 |
| 2007-03-26 | 1,198 | 1,202 | 1,186 | 1,194 | 797,000 | 2,388 |
| 2007-03-23 | 1,195 | 1,196 | 1,183 | 1,190 | 728,000 | 2,380 |
| 2007-03-22 | 1,187 | 1,195 | 1,178 | 1,186 | 1,084,000 | 2,372 |
| 2007-03-20 | 1,172 | 1,184 | 1,172 | 1,173 | 1,217,000 | 2,346 |
| 2007-03-19 | 1,158 | 1,172 | 1,155 | 1,170 | 909,000 | 2,340 |
| 2007-03-16 | 1,168 | 1,174 | 1,151 | 1,155 | 2,336,000 | 2,310 |
| 2007-03-15 | 1,171 | 1,179 | 1,168 | 1,174 | 1,362,000 | 2,348 |
| 2007-03-14 | 1,160 | 1,175 | 1,160 | 1,170 | 1,948,000 | 2,340 |
| 2007-03-13 | 1,190 | 1,200 | 1,187 | 1,198 | 2,555,000 | 2,396 |
| 2007-03-12 | 1,199 | 1,211 | 1,188 | 1,205 | 2,623,000 | 2,410 |
| 2007-03-09 | 1,205 | 1,205 | 1,176 | 1,181 | 5,931,000 | 2,362 |
| 2007-03-08 | 1,196 | 1,206 | 1,184 | 1,205 | 1,943,000 | 2,410 |
| 2007-03-07 | 1,196 | 1,207 | 1,190 | 1,197 | 1,603,000 | 2,394 |
| 2007-03-06 | 1,177 | 1,202 | 1,175 | 1,196 | 1,945,000 | 2,392 |
| 2007-03-05 | 1,213 | 1,219 | 1,185 | 1,193 | 2,127,000 | 2,386 |
| 2007-03-02 | 1,232 | 1,236 | 1,224 | 1,228 | 3,121,000 | 2,456 |
| 2007-03-01 | 1,237 | 1,238 | 1,215 | 1,237 | 2,778,000 | 2,474 |
| 2007-02-28 | 1,233 | 1,256 | 1,222 | 1,252 | 3,337,000 | 2,504 |
| 2007-02-27 | 1,270 | 1,289 | 1,270 | 1,273 | 2,844,000 | 2,546 |
| 2007-02-26 | 1,318 | 1,323 | 1,301 | 1,310 | 1,769,000 | 2,620 |
| 2007-02-23 | 1,290 | 1,325 | 1,280 | 1,320 | 2,618,000 | 2,640 |
| 2007-02-22 | 1,265 | 1,289 | 1,263 | 1,288 | 1,139,000 | 2,576 |
| 2007-02-21 | 1,263 | 1,273 | 1,258 | 1,265 | 814,000 | 2,530 |
| 2007-02-20 | 1,278 | 1,278 | 1,259 | 1,268 | 761,000 | 2,536 |
| 2007-02-19 | 1,270 | 1,283 | 1,268 | 1,277 | 1,190,000 | 2,554 |
| 2007-02-16 | 1,256 | 1,268 | 1,255 | 1,264 | 1,057,000 | 2,528 |
| 2007-02-15 | 1,245 | 1,258 | 1,236 | 1,255 | 1,575,000 | 2,510 |
| 2007-02-14 | 1,235 | 1,244 | 1,230 | 1,240 | 1,954,000 | 2,480 |
| 2007-02-13 | 1,236 | 1,245 | 1,230 | 1,235 | 1,446,000 | 2,470 |
| 2007-02-09 | 1,230 | 1,242 | 1,227 | 1,240 | 2,312,000 | 2,480 |
| 2007-02-08 | 1,231 | 1,234 | 1,221 | 1,228 | 1,660,000 | 2,456 |
| 2007-02-07 | 1,258 | 1,260 | 1,226 | 1,228 | 2,292,000 | 2,456 |
| 2007-02-06 | 1,268 | 1,272 | 1,259 | 1,260 | 1,128,000 | 2,520 |
| 2007-02-05 | 1,279 | 1,279 | 1,262 | 1,273 | 1,685,000 | 2,546 |
| 2007-02-02 | 1,275 | 1,283 | 1,265 | 1,279 | 1,223,000 | 2,558 |
| 2007-02-01 | 1,280 | 1,287 | 1,266 | 1,274 | 1,582,000 | 2,548 |
| 2007-01-31 | 1,289 | 1,295 | 1,271 | 1,290 | 1,459,000 | 2,580 |
| 2007-01-30 | 1,290 | 1,303 | 1,289 | 1,296 | 1,500,000 | 2,592 |
| 2007-01-29 | 1,270 | 1,289 | 1,265 | 1,289 | 927,000 | 2,578 |
| 2007-01-26 | 1,267 | 1,280 | 1,258 | 1,280 | 1,276,000 | 2,560 |
| 2007-01-25 | 1,290 | 1,293 | 1,272 | 1,280 | 846,000 | 2,560 |
| 2007-01-24 | 1,280 | 1,296 | 1,275 | 1,287 | 1,923,000 | 2,574 |
| 2007-01-23 | 1,244 | 1,269 | 1,243 | 1,260 | 1,132,000 | 2,520 |
| 2007-01-22 | 1,248 | 1,250 | 1,241 | 1,246 | 755,000 | 2,492 |
| 2007-01-19 | 1,258 | 1,258 | 1,241 | 1,248 | 618,000 | 2,496 |
| 2007-01-18 | 1,243 | 1,260 | 1,237 | 1,258 | 1,198,000 | 2,516 |
| 2007-01-17 | 1,241 | 1,261 | 1,222 | 1,248 | 1,263,000 | 2,496 |
| 2007-01-16 | 1,249 | 1,261 | 1,233 | 1,240 | 978,000 | 2,480 |
| 2007-01-15 | 1,250 | 1,270 | 1,244 | 1,258 | 1,413,000 | 2,516 |
| 2007-01-12 | 1,222 | 1,248 | 1,222 | 1,235 | 2,073,000 | 2,470 |
| 2007-01-11 | 1,212 | 1,227 | 1,201 | 1,215 | 1,136,000 | 2,430 |
| 2007-01-10 | 1,230 | 1,230 | 1,193 | 1,206 | 1,069,000 | 2,412 |
| 2007-01-09 | 1,193 | 1,227 | 1,184 | 1,223 | 1,136,000 | 2,446 |
| 2007-01-05 | 1,218 | 1,228 | 1,185 | 1,194 | 1,842,000 | 2,388 |
| 2007-01-04 | 1,195 | 1,213 | 1,189 | 1,213 | 794,000 | 2,426 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
