5333 日本ガイシ(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 | 3,050 | 3,050 | 3,010 | 3,030 | 630,000 | 3,030 |
| 2007-12-27 | 3,110 | 3,120 | 3,050 | 3,110 | 1,595,000 | 3,110 |
| 2007-12-26 | 3,130 | 3,160 | 3,090 | 3,140 | 1,709,000 | 3,140 |
| 2007-12-25 | 3,120 | 3,170 | 3,090 | 3,150 | 2,652,000 | 3,150 |
| 2007-12-21 | 2,975 | 3,030 | 2,905 | 3,000 | 2,522,000 | 3,000 |
| 2007-12-20 | 2,990 | 3,050 | 2,955 | 2,970 | 4,113,000 | 2,970 |
| 2007-12-19 | 2,900 | 3,010 | 2,890 | 2,950 | 4,938,000 | 2,950 |
| 2007-12-18 | 2,920 | 2,995 | 2,815 | 2,925 | 3,570,000 | 2,925 |
| 2007-12-17 | 3,000 | 3,080 | 2,965 | 2,980 | 2,858,000 | 2,980 |
| 2007-12-14 | 3,110 | 3,170 | 3,030 | 3,050 | 4,844,000 | 3,050 |
| 2007-12-13 | 3,180 | 3,230 | 3,120 | 3,140 | 2,428,000 | 3,140 |
| 2007-12-12 | 3,040 | 3,250 | 3,030 | 3,230 | 3,498,000 | 3,230 |
| 2007-12-11 | 3,240 | 3,290 | 3,090 | 3,110 | 5,363,000 | 3,110 |
| 2007-12-10 | 3,330 | 3,350 | 3,200 | 3,230 | 3,786,000 | 3,230 |
| 2007-12-07 | 3,340 | 3,370 | 3,310 | 3,330 | 3,200,000 | 3,330 |
| 2007-12-06 | 3,360 | 3,380 | 3,260 | 3,310 | 3,804,000 | 3,310 |
| 2007-12-05 | 3,280 | 3,350 | 3,240 | 3,350 | 3,444,000 | 3,350 |
| 2007-12-04 | 3,320 | 3,340 | 3,200 | 3,220 | 2,069,000 | 3,220 |
| 2007-12-03 | 3,470 | 3,490 | 3,300 | 3,320 | 2,039,000 | 3,320 |
| 2007-11-30 | 3,360 | 3,450 | 3,330 | 3,410 | 2,584,000 | 3,410 |
| 2007-11-29 | 3,350 | 3,370 | 3,250 | 3,320 | 3,009,000 | 3,320 |
| 2007-11-28 | 3,330 | 3,370 | 3,230 | 3,250 | 2,455,000 | 3,250 |
| 2007-11-27 | 3,200 | 3,370 | 3,180 | 3,280 | 3,402,000 | 3,280 |
| 2007-11-26 | 3,340 | 3,440 | 3,310 | 3,350 | 3,358,000 | 3,350 |
| 2007-11-22 | 3,490 | 3,550 | 3,300 | 3,390 | 5,784,000 | 3,390 |
| 2007-11-21 | 3,750 | 3,760 | 3,560 | 3,590 | 2,092,000 | 3,590 |
| 2007-11-20 | 3,510 | 3,810 | 3,450 | 3,780 | 2,596,000 | 3,780 |
| 2007-11-19 | 3,710 | 3,750 | 3,560 | 3,560 | 1,254,000 | 3,560 |
| 2007-11-16 | 3,680 | 3,700 | 3,630 | 3,670 | 1,489,000 | 3,670 |
| 2007-11-15 | 3,850 | 3,860 | 3,730 | 3,730 | 1,733,000 | 3,730 |
| 2007-11-14 | 3,790 | 3,860 | 3,770 | 3,830 | 1,713,000 | 3,830 |
| 2007-11-13 | 3,740 | 3,780 | 3,620 | 3,690 | 2,663,000 | 3,690 |
| 2007-11-12 | 3,780 | 3,810 | 3,670 | 3,770 | 1,683,000 | 3,770 |
| 2007-11-09 | 3,880 | 3,990 | 3,830 | 3,860 | 1,817,000 | 3,860 |
| 2007-11-08 | 3,800 | 3,890 | 3,770 | 3,880 | 1,739,000 | 3,880 |
| 2007-11-07 | 4,130 | 4,170 | 3,910 | 3,920 | 1,788,000 | 3,920 |
| 2007-11-06 | 4,060 | 4,160 | 4,040 | 4,120 | 1,587,000 | 4,120 |
| 2007-11-05 | 4,160 | 4,220 | 3,980 | 4,080 | 2,106,000 | 4,080 |
| 2007-11-02 | 4,070 | 4,190 | 4,040 | 4,130 | 2,347,000 | 4,130 |
| 2007-11-01 | 4,070 | 4,210 | 4,070 | 4,130 | 2,801,000 | 4,130 |
| 2007-10-31 | 3,990 | 4,050 | 3,990 | 4,050 | 1,452,000 | 4,050 |
| 2007-10-30 | 3,970 | 4,060 | 3,890 | 4,040 | 3,613,000 | 4,040 |
| 2007-10-29 | 3,960 | 3,990 | 3,900 | 3,960 | 1,663,000 | 3,960 |
| 2007-10-26 | 3,830 | 3,880 | 3,780 | 3,860 | 1,064,000 | 3,860 |
| 2007-10-25 | 3,820 | 3,860 | 3,760 | 3,820 | 1,934,000 | 3,820 |
| 2007-10-24 | 3,790 | 3,850 | 3,730 | 3,750 | 2,184,000 | 3,750 |
| 2007-10-23 | 3,750 | 3,820 | 3,720 | 3,740 | 1,559,000 | 3,740 |
| 2007-10-22 | 3,720 | 3,800 | 3,660 | 3,740 | 2,061,000 | 3,740 |
| 2007-10-19 | 3,970 | 3,990 | 3,850 | 3,920 | 2,199,000 | 3,920 |
| 2007-10-18 | 3,900 | 4,000 | 3,880 | 3,980 | 3,218,000 | 3,980 |
| 2007-10-17 | 3,890 | 3,900 | 3,790 | 3,900 | 2,102,000 | 3,900 |
| 2007-10-16 | 3,830 | 3,930 | 3,820 | 3,880 | 2,537,000 | 3,880 |
| 2007-10-15 | 3,880 | 3,910 | 3,820 | 3,850 | 1,198,000 | 3,850 |
| 2007-10-12 | 3,910 | 3,910 | 3,850 | 3,870 | 1,940,000 | 3,870 |
| 2007-10-11 | 3,710 | 3,920 | 3,700 | 3,910 | 3,525,000 | 3,910 |
| 2007-10-10 | 3,680 | 3,700 | 3,640 | 3,690 | 987,000 | 3,690 |
| 2007-10-09 | 3,700 | 3,720 | 3,660 | 3,680 | 1,228,000 | 3,680 |
| 2007-10-05 | 3,750 | 3,750 | 3,630 | 3,630 | 1,664,000 | 3,630 |
| 2007-10-04 | 3,730 | 3,800 | 3,710 | 3,760 | 2,533,000 | 3,760 |
| 2007-10-03 | 3,720 | 3,760 | 3,670 | 3,740 | 1,550,000 | 3,740 |
| 2007-10-02 | 3,710 | 3,730 | 3,680 | 3,710 | 1,671,000 | 3,710 |
| 2007-10-01 | 3,700 | 3,720 | 3,580 | 3,640 | 2,274,000 | 3,640 |
| 2007-09-28 | 3,750 | 3,820 | 3,700 | 3,700 | 2,057,000 | 3,700 |
| 2007-09-27 | 3,700 | 3,730 | 3,640 | 3,730 | 2,369,000 | 3,730 |
| 2007-09-26 | 3,550 | 3,620 | 3,530 | 3,560 | 2,418,000 | 3,560 |
| 2007-09-25 | 3,410 | 3,570 | 3,370 | 3,570 | 2,737,000 | 3,570 |
| 2007-09-21 | 3,350 | 3,380 | 3,340 | 3,370 | 1,094,000 | 3,370 |
| 2007-09-20 | 3,470 | 3,480 | 3,390 | 3,390 | 1,116,000 | 3,390 |
| 2007-09-19 | 3,390 | 3,440 | 3,370 | 3,440 | 1,814,000 | 3,440 |
| 2007-09-18 | 3,330 | 3,410 | 3,300 | 3,310 | 2,646,000 | 3,310 |
| 2007-09-14 | 3,310 | 3,360 | 3,300 | 3,320 | 5,096,000 | 3,320 |
| 2007-09-13 | 3,400 | 3,410 | 3,280 | 3,300 | 2,469,000 | 3,300 |
| 2007-09-12 | 3,500 | 3,500 | 3,360 | 3,380 | 2,504,000 | 3,380 |
| 2007-09-11 | 3,490 | 3,500 | 3,380 | 3,460 | 2,174,000 | 3,460 |
| 2007-09-10 | 3,490 | 3,520 | 3,460 | 3,500 | 2,416,000 | 3,500 |
| 2007-09-07 | 3,660 | 3,670 | 3,600 | 3,640 | 1,210,000 | 3,640 |
| 2007-09-06 | 3,580 | 3,690 | 3,550 | 3,690 | 2,275,000 | 3,690 |
| 2007-09-05 | 3,780 | 3,800 | 3,620 | 3,630 | 1,878,000 | 3,630 |
| 2007-09-04 | 3,800 | 3,800 | 3,730 | 3,730 | 1,103,000 | 3,730 |
| 2007-09-03 | 3,840 | 3,850 | 3,790 | 3,800 | 1,799,000 | 3,800 |
| 2007-08-31 | 3,770 | 3,830 | 3,750 | 3,830 | 3,003,000 | 3,830 |
| 2007-08-30 | 3,660 | 3,730 | 3,640 | 3,730 | 3,662,000 | 3,730 |
| 2007-08-29 | 3,500 | 3,610 | 3,480 | 3,610 | 2,639,000 | 3,610 |
| 2007-08-28 | 3,590 | 3,690 | 3,550 | 3,670 | 2,426,000 | 3,670 |
| 2007-08-27 | 3,610 | 3,620 | 3,550 | 3,580 | 1,677,000 | 3,580 |
| 2007-08-24 | 3,540 | 3,540 | 3,480 | 3,510 | 2,006,000 | 3,510 |
| 2007-08-23 | 3,650 | 3,670 | 3,500 | 3,540 | 3,526,000 | 3,540 |
| 2007-08-22 | 3,570 | 3,660 | 3,520 | 3,550 | 3,164,000 | 3,550 |
| 2007-08-21 | 3,450 | 3,590 | 3,440 | 3,560 | 4,043,000 | 3,560 |
| 2007-08-20 | 3,370 | 3,480 | 3,270 | 3,300 | 4,179,000 | 3,300 |
| 2007-08-17 | 3,620 | 3,630 | 3,170 | 3,170 | 6,143,000 | 3,170 |
| 2007-08-16 | 3,780 | 3,850 | 3,580 | 3,670 | 4,992,000 | 3,670 |
| 2007-08-15 | 3,680 | 3,940 | 3,640 | 3,850 | 4,269,000 | 3,850 |
| 2007-08-14 | 3,800 | 3,870 | 3,710 | 3,730 | 2,909,000 | 3,730 |
| 2007-08-13 | 3,820 | 3,850 | 3,620 | 3,750 | 3,178,000 | 3,750 |
| 2007-08-10 | 3,820 | 3,990 | 3,720 | 3,870 | 5,322,000 | 3,870 |
| 2007-08-09 | 3,950 | 4,080 | 3,860 | 3,970 | 4,821,000 | 3,970 |
| 2007-08-08 | 3,860 | 4,010 | 3,850 | 3,960 | 4,246,000 | 3,960 |
| 2007-08-07 | 3,820 | 3,870 | 3,730 | 3,780 | 3,717,000 | 3,780 |
| 2007-08-06 | 3,600 | 3,840 | 3,550 | 3,820 | 3,974,000 | 3,820 |
| 2007-08-03 | 3,750 | 3,750 | 3,590 | 3,600 | 3,028,000 | 3,600 |
| 2007-08-02 | 3,570 | 3,820 | 3,560 | 3,810 | 4,251,000 | 3,810 |
| 2007-08-01 | 3,560 | 3,630 | 3,530 | 3,530 | 2,843,000 | 3,530 |
| 2007-07-31 | 3,630 | 3,700 | 3,600 | 3,660 | 4,907,000 | 3,660 |
| 2007-07-30 | 3,320 | 3,570 | 3,310 | 3,500 | 9,136,000 | 3,500 |
| 2007-07-27 | 3,080 | 3,090 | 3,010 | 3,070 | 2,921,000 | 3,070 |
| 2007-07-26 | 3,260 | 3,270 | 3,180 | 3,180 | 2,283,000 | 3,180 |
| 2007-07-25 | 3,310 | 3,330 | 3,260 | 3,310 | 1,455,000 | 3,310 |
| 2007-07-24 | 3,380 | 3,400 | 3,320 | 3,350 | 1,382,000 | 3,350 |
| 2007-07-23 | 3,280 | 3,380 | 3,260 | 3,370 | 2,202,000 | 3,370 |
| 2007-07-20 | 3,260 | 3,330 | 3,260 | 3,310 | 1,788,000 | 3,310 |
| 2007-07-19 | 3,260 | 3,260 | 3,220 | 3,240 | 974,000 | 3,240 |
| 2007-07-18 | 3,260 | 3,260 | 3,200 | 3,230 | 1,269,000 | 3,230 |
| 2007-07-17 | 3,270 | 3,300 | 3,260 | 3,260 | 1,688,000 | 3,260 |
| 2007-07-13 | 3,140 | 3,220 | 3,140 | 3,200 | 2,849,000 | 3,200 |
| 2007-07-12 | 3,140 | 3,180 | 3,080 | 3,120 | 2,201,000 | 3,120 |
| 2007-07-11 | 3,080 | 3,130 | 3,060 | 3,120 | 1,131,000 | 3,120 |
| 2007-07-10 | 3,120 | 3,120 | 3,100 | 3,110 | 1,100,000 | 3,110 |
| 2007-07-09 | 3,100 | 3,130 | 3,080 | 3,110 | 1,690,000 | 3,110 |
| 2007-07-06 | 3,080 | 3,110 | 3,060 | 3,080 | 931,000 | 3,080 |
| 2007-07-05 | 3,130 | 3,160 | 3,090 | 3,090 | 1,691,000 | 3,090 |
| 2007-07-04 | 3,080 | 3,140 | 3,070 | 3,120 | 1,913,000 | 3,120 |
| 2007-07-03 | 3,090 | 3,090 | 3,040 | 3,050 | 1,282,000 | 3,050 |
| 2007-07-02 | 3,010 | 3,090 | 3,010 | 3,080 | 1,213,000 | 3,080 |
| 2007-06-29 | 2,950 | 3,060 | 2,905 | 3,030 | 2,157,000 | 3,030 |
| 2007-06-28 | 2,945 | 2,955 | 2,880 | 2,940 | 1,400,000 | 2,940 |
| 2007-06-27 | 2,995 | 3,010 | 2,945 | 2,945 | 2,397,000 | 2,945 |
| 2007-06-26 | 2,925 | 3,050 | 2,925 | 3,020 | 2,519,000 | 3,020 |
| 2007-06-25 | 2,940 | 2,980 | 2,925 | 2,925 | 1,307,000 | 2,925 |
| 2007-06-22 | 2,955 | 2,960 | 2,915 | 2,940 | 1,209,000 | 2,940 |
| 2007-06-21 | 2,965 | 2,980 | 2,945 | 2,970 | 1,091,000 | 2,970 |
| 2007-06-20 | 2,975 | 3,010 | 2,955 | 2,980 | 2,861,000 | 2,980 |
| 2007-06-19 | 2,945 | 2,955 | 2,915 | 2,935 | 808,000 | 2,935 |
| 2007-06-18 | 2,980 | 2,990 | 2,950 | 2,965 | 1,097,000 | 2,965 |
| 2007-06-15 | 2,960 | 2,985 | 2,910 | 2,935 | 2,595,000 | 2,935 |
| 2007-06-14 | 2,945 | 2,975 | 2,925 | 2,950 | 3,160,000 | 2,950 |
| 2007-06-13 | 2,850 | 2,950 | 2,830 | 2,905 | 4,979,000 | 2,905 |
| 2007-06-12 | 2,835 | 2,870 | 2,825 | 2,865 | 1,668,000 | 2,865 |
| 2007-06-11 | 2,860 | 2,880 | 2,810 | 2,825 | 1,518,000 | 2,825 |
| 2007-06-08 | 2,840 | 2,840 | 2,800 | 2,825 | 4,132,000 | 2,825 |
| 2007-06-07 | 2,805 | 2,855 | 2,795 | 2,845 | 1,213,000 | 2,845 |
| 2007-06-06 | 2,805 | 2,865 | 2,800 | 2,835 | 2,134,000 | 2,835 |
| 2007-06-05 | 2,835 | 2,850 | 2,795 | 2,795 | 1,578,000 | 2,795 |
| 2007-06-04 | 2,880 | 2,880 | 2,805 | 2,810 | 2,356,000 | 2,810 |
| 2007-06-01 | 2,885 | 2,940 | 2,860 | 2,885 | 3,045,000 | 2,885 |
| 2007-05-31 | 2,760 | 2,850 | 2,755 | 2,845 | 3,926,000 | 2,845 |
| 2007-05-30 | 2,730 | 2,775 | 2,690 | 2,710 | 2,035,000 | 2,710 |
| 2007-05-29 | 2,700 | 2,750 | 2,670 | 2,750 | 1,513,000 | 2,750 |
| 2007-05-28 | 2,725 | 2,760 | 2,705 | 2,730 | 2,699,000 | 2,730 |
| 2007-05-25 | 2,595 | 2,605 | 2,565 | 2,605 | 1,268,000 | 2,605 |
| 2007-05-24 | 2,640 | 2,660 | 2,580 | 2,630 | 1,541,000 | 2,630 |
| 2007-05-23 | 2,685 | 2,705 | 2,640 | 2,645 | 1,056,000 | 2,645 |
| 2007-05-22 | 2,675 | 2,715 | 2,625 | 2,675 | 1,969,000 | 2,675 |
| 2007-05-21 | 2,560 | 2,640 | 2,555 | 2,635 | 1,070,000 | 2,635 |
| 2007-05-18 | 2,595 | 2,600 | 2,540 | 2,565 | 1,216,000 | 2,565 |
| 2007-05-17 | 2,650 | 2,660 | 2,590 | 2,590 | 1,151,000 | 2,590 |
| 2007-05-16 | 2,630 | 2,675 | 2,595 | 2,625 | 1,598,000 | 2,625 |
| 2007-05-15 | 2,695 | 2,695 | 2,615 | 2,630 | 1,540,000 | 2,630 |
| 2007-05-14 | 2,760 | 2,770 | 2,685 | 2,690 | 1,212,000 | 2,690 |
| 2007-05-11 | 2,775 | 2,775 | 2,720 | 2,740 | 2,520,000 | 2,740 |
| 2007-05-10 | 2,685 | 2,820 | 2,685 | 2,800 | 3,588,000 | 2,800 |
| 2007-05-09 | 2,685 | 2,690 | 2,640 | 2,655 | 1,498,000 | 2,655 |
| 2007-05-08 | 2,750 | 2,755 | 2,680 | 2,685 | 1,503,000 | 2,685 |
| 2007-05-07 | 2,720 | 2,755 | 2,715 | 2,735 | 1,814,000 | 2,735 |
| 2007-05-02 | 2,585 | 2,680 | 2,585 | 2,670 | 2,455,000 | 2,670 |
| 2007-05-01 | 2,620 | 2,625 | 2,550 | 2,580 | 2,767,000 | 2,580 |
| 2007-04-27 | 2,605 | 2,670 | 2,590 | 2,630 | 2,049,000 | 2,630 |
| 2007-04-26 | 2,600 | 2,660 | 2,595 | 2,615 | 2,588,000 | 2,615 |
| 2007-04-25 | 2,600 | 2,605 | 2,530 | 2,560 | 3,691,000 | 2,560 |
| 2007-04-24 | 2,630 | 2,680 | 2,615 | 2,650 | 3,605,000 | 2,650 |
| 2007-04-23 | 2,755 | 2,755 | 2,645 | 2,650 | 4,635,000 | 2,650 |
| 2007-04-20 | 2,845 | 2,850 | 2,735 | 2,755 | 2,920,000 | 2,755 |
| 2007-04-19 | 2,820 | 2,860 | 2,770 | 2,805 | 3,718,000 | 2,805 |
| 2007-04-18 | 2,750 | 2,820 | 2,745 | 2,800 | 3,034,000 | 2,800 |
| 2007-04-17 | 2,710 | 2,785 | 2,705 | 2,745 | 4,230,000 | 2,745 |
| 2007-04-16 | 2,685 | 2,710 | 2,675 | 2,685 | 3,065,000 | 2,685 |
| 2007-04-13 | 2,635 | 2,690 | 2,620 | 2,620 | 4,155,000 | 2,620 |
| 2007-04-12 | 2,595 | 2,615 | 2,590 | 2,605 | 1,203,000 | 2,605 |
| 2007-04-11 | 2,590 | 2,630 | 2,570 | 2,620 | 2,437,000 | 2,620 |
| 2007-04-10 | 2,605 | 2,605 | 2,550 | 2,560 | 2,126,000 | 2,560 |
| 2007-04-09 | 2,630 | 2,645 | 2,575 | 2,605 | 2,226,000 | 2,605 |
| 2007-04-06 | 2,580 | 2,640 | 2,555 | 2,630 | 4,389,000 | 2,630 |
| 2007-04-05 | 2,600 | 2,605 | 2,525 | 2,540 | 5,597,000 | 2,540 |
| 2007-04-04 | 2,495 | 2,660 | 2,485 | 2,650 | 7,011,000 | 2,650 |
| 2007-04-03 | 2,370 | 2,435 | 2,365 | 2,430 | 1,851,000 | 2,430 |
| 2007-04-02 | 2,435 | 2,450 | 2,345 | 2,350 | 1,246,000 | 2,350 |
| 2007-03-30 | 2,445 | 2,450 | 2,420 | 2,430 | 845,000 | 2,430 |
| 2007-03-29 | 2,390 | 2,440 | 2,345 | 2,430 | 1,403,000 | 2,430 |
| 2007-03-28 | 2,450 | 2,465 | 2,375 | 2,400 | 1,952,000 | 2,400 |
| 2007-03-27 | 2,405 | 2,460 | 2,380 | 2,450 | 1,988,000 | 2,450 |
| 2007-03-26 | 2,385 | 2,430 | 2,375 | 2,415 | 1,179,000 | 2,415 |
| 2007-03-23 | 2,410 | 2,435 | 2,350 | 2,380 | 2,145,000 | 2,380 |
| 2007-03-22 | 2,345 | 2,415 | 2,325 | 2,405 | 2,891,000 | 2,405 |
| 2007-03-20 | 2,290 | 2,335 | 2,265 | 2,265 | 1,255,000 | 2,265 |
| 2007-03-19 | 2,270 | 2,300 | 2,235 | 2,290 | 2,713,000 | 2,290 |
| 2007-03-16 | 2,165 | 2,325 | 2,160 | 2,275 | 5,851,000 | 2,275 |
| 2007-03-15 | 2,115 | 2,145 | 2,105 | 2,145 | 1,500,000 | 2,145 |
| 2007-03-14 | 2,090 | 2,095 | 2,050 | 2,060 | 1,656,000 | 2,060 |
| 2007-03-13 | 2,195 | 2,195 | 2,140 | 2,150 | 1,023,000 | 2,150 |
| 2007-03-12 | 2,190 | 2,205 | 2,170 | 2,190 | 1,032,000 | 2,190 |
| 2007-03-09 | 2,180 | 2,180 | 2,120 | 2,160 | 4,474,000 | 2,160 |
| 2007-03-08 | 2,100 | 2,155 | 2,080 | 2,155 | 1,793,000 | 2,155 |
| 2007-03-07 | 2,160 | 2,175 | 2,080 | 2,095 | 1,802,000 | 2,095 |
| 2007-03-06 | 2,075 | 2,175 | 2,075 | 2,145 | 1,662,000 | 2,145 |
| 2007-03-05 | 2,140 | 2,140 | 2,080 | 2,095 | 1,400,000 | 2,095 |
| 2007-03-02 | 2,220 | 2,225 | 2,170 | 2,185 | 1,265,000 | 2,185 |
| 2007-03-01 | 2,210 | 2,240 | 2,180 | 2,240 | 2,086,000 | 2,240 |
| 2007-02-28 | 2,125 | 2,245 | 2,125 | 2,240 | 2,636,000 | 2,240 |
| 2007-02-27 | 2,330 | 2,335 | 2,265 | 2,285 | 1,303,000 | 2,285 |
| 2007-02-26 | 2,280 | 2,330 | 2,275 | 2,310 | 1,562,000 | 2,310 |
| 2007-02-23 | 2,340 | 2,345 | 2,320 | 2,320 | 1,373,000 | 2,320 |
| 2007-02-22 | 2,330 | 2,335 | 2,310 | 2,330 | 1,187,000 | 2,330 |
| 2007-02-21 | 2,285 | 2,305 | 2,275 | 2,290 | 1,208,000 | 2,290 |
| 2007-02-20 | 2,320 | 2,320 | 2,270 | 2,280 | 1,481,000 | 2,280 |
| 2007-02-19 | 2,280 | 2,325 | 2,270 | 2,320 | 1,437,000 | 2,320 |
| 2007-02-16 | 2,330 | 2,330 | 2,270 | 2,280 | 2,379,000 | 2,280 |
| 2007-02-15 | 2,300 | 2,355 | 2,270 | 2,350 | 3,858,000 | 2,350 |
| 2007-02-14 | 2,245 | 2,265 | 2,225 | 2,265 | 2,296,000 | 2,265 |
| 2007-02-13 | 2,220 | 2,225 | 2,155 | 2,180 | 1,997,000 | 2,180 |
| 2007-02-09 | 2,175 | 2,275 | 2,175 | 2,235 | 3,740,000 | 2,235 |
| 2007-02-08 | 2,150 | 2,165 | 2,135 | 2,165 | 1,570,000 | 2,165 |
| 2007-02-07 | 2,150 | 2,190 | 2,120 | 2,135 | 2,086,000 | 2,135 |
| 2007-02-06 | 2,190 | 2,200 | 2,140 | 2,165 | 2,243,000 | 2,165 |
| 2007-02-05 | 2,205 | 2,235 | 2,185 | 2,205 | 2,774,000 | 2,205 |
| 2007-02-02 | 2,130 | 2,280 | 2,130 | 2,220 | 6,320,000 | 2,220 |
| 2007-02-01 | 2,000 | 2,130 | 2,000 | 2,130 | 9,369,000 | 2,130 |
| 2007-01-31 | 1,878 | 1,879 | 1,814 | 1,827 | 2,184,000 | 1,827 |
| 2007-01-30 | 1,872 | 1,888 | 1,864 | 1,878 | 2,128,000 | 1,878 |
| 2007-01-29 | 1,850 | 1,865 | 1,840 | 1,865 | 2,115,000 | 1,865 |
| 2007-01-26 | 1,881 | 1,882 | 1,847 | 1,865 | 2,273,000 | 1,865 |
| 2007-01-25 | 1,874 | 1,895 | 1,861 | 1,884 | 2,770,000 | 1,884 |
| 2007-01-24 | 1,863 | 1,878 | 1,855 | 1,860 | 1,779,000 | 1,860 |
| 2007-01-23 | 1,847 | 1,861 | 1,835 | 1,858 | 1,465,000 | 1,858 |
| 2007-01-22 | 1,850 | 1,867 | 1,836 | 1,859 | 1,791,000 | 1,859 |
| 2007-01-19 | 1,823 | 1,833 | 1,810 | 1,823 | 940,000 | 1,823 |
| 2007-01-18 | 1,820 | 1,844 | 1,814 | 1,826 | 1,088,000 | 1,826 |
| 2007-01-17 | 1,789 | 1,846 | 1,784 | 1,838 | 2,121,000 | 1,838 |
| 2007-01-16 | 1,784 | 1,811 | 1,784 | 1,788 | 1,625,000 | 1,788 |
| 2007-01-15 | 1,810 | 1,815 | 1,805 | 1,808 | 823,000 | 1,808 |
| 2007-01-12 | 1,789 | 1,817 | 1,786 | 1,804 | 1,637,000 | 1,804 |
| 2007-01-11 | 1,793 | 1,796 | 1,765 | 1,777 | 1,268,000 | 1,777 |
| 2007-01-10 | 1,793 | 1,806 | 1,762 | 1,773 | 2,256,000 | 1,773 |
| 2007-01-09 | 1,788 | 1,825 | 1,784 | 1,821 | 1,681,000 | 1,821 |
| 2007-01-05 | 1,865 | 1,870 | 1,773 | 1,786 | 2,887,000 | 1,786 |
| 2007-01-04 | 1,854 | 1,879 | 1,840 | 1,875 | 895,000 | 1,875 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
