5334 日本特殊陶業(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 | 1,969 | 1,991 | 1,948 | 1,956 | 419,000 | 1,956 |
| 2007-12-27 | 1,995 | 2,005 | 1,967 | 1,973 | 1,172,000 | 1,973 |
| 2007-12-26 | 1,981 | 2,020 | 1,973 | 2,020 | 1,101,000 | 2,020 |
| 2007-12-25 | 1,940 | 1,973 | 1,940 | 1,965 | 579,000 | 1,965 |
| 2007-12-21 | 1,921 | 1,949 | 1,919 | 1,939 | 1,241,000 | 1,939 |
| 2007-12-20 | 1,931 | 1,934 | 1,917 | 1,922 | 1,464,000 | 1,922 |
| 2007-12-19 | 1,921 | 1,940 | 1,910 | 1,916 | 1,572,000 | 1,916 |
| 2007-12-18 | 1,910 | 1,930 | 1,907 | 1,920 | 1,822,000 | 1,920 |
| 2007-12-17 | 1,974 | 1,993 | 1,940 | 1,950 | 1,805,000 | 1,950 |
| 2007-12-14 | 1,989 | 2,005 | 1,957 | 1,973 | 1,878,000 | 1,973 |
| 2007-12-13 | 1,981 | 2,010 | 1,974 | 1,974 | 2,146,000 | 1,974 |
| 2007-12-12 | 1,952 | 1,983 | 1,939 | 1,980 | 1,419,000 | 1,980 |
| 2007-12-11 | 1,946 | 1,960 | 1,937 | 1,951 | 1,844,000 | 1,951 |
| 2007-12-10 | 2,025 | 2,025 | 1,959 | 1,965 | 1,343,000 | 1,965 |
| 2007-12-07 | 1,999 | 2,005 | 1,981 | 1,981 | 1,302,000 | 1,981 |
| 2007-12-06 | 1,963 | 1,980 | 1,949 | 1,972 | 1,739,000 | 1,972 |
| 2007-12-05 | 1,914 | 1,942 | 1,895 | 1,933 | 1,385,000 | 1,933 |
| 2007-12-04 | 1,922 | 1,954 | 1,907 | 1,913 | 1,537,000 | 1,913 |
| 2007-12-03 | 1,950 | 1,957 | 1,905 | 1,921 | 2,114,000 | 1,921 |
| 2007-11-30 | 1,943 | 1,972 | 1,943 | 1,958 | 2,413,000 | 1,958 |
| 2007-11-29 | 1,970 | 1,970 | 1,935 | 1,941 | 2,635,000 | 1,941 |
| 2007-11-28 | 1,921 | 1,927 | 1,882 | 1,903 | 2,462,000 | 1,903 |
| 2007-11-27 | 1,885 | 1,921 | 1,872 | 1,921 | 4,026,000 | 1,921 |
| 2007-11-26 | 1,895 | 1,912 | 1,871 | 1,893 | 1,818,000 | 1,893 |
| 2007-11-22 | 1,920 | 1,935 | 1,880 | 1,895 | 2,102,000 | 1,895 |
| 2007-11-21 | 1,939 | 1,959 | 1,937 | 1,951 | 2,251,000 | 1,951 |
| 2007-11-20 | 1,899 | 1,931 | 1,878 | 1,928 | 2,649,000 | 1,928 |
| 2007-11-19 | 1,884 | 1,908 | 1,884 | 1,899 | 1,915,000 | 1,899 |
| 2007-11-16 | 1,870 | 1,887 | 1,868 | 1,878 | 2,241,000 | 1,878 |
| 2007-11-15 | 1,876 | 1,888 | 1,867 | 1,868 | 2,988,000 | 1,868 |
| 2007-11-14 | 1,897 | 1,906 | 1,867 | 1,875 | 1,990,000 | 1,875 |
| 2007-11-13 | 1,897 | 1,904 | 1,863 | 1,886 | 1,534,000 | 1,886 |
| 2007-11-12 | 1,950 | 1,950 | 1,885 | 1,898 | 2,084,000 | 1,898 |
| 2007-11-09 | 1,985 | 2,005 | 1,972 | 1,986 | 2,467,000 | 1,986 |
| 2007-11-08 | 1,990 | 1,990 | 1,956 | 1,979 | 4,021,000 | 1,979 |
| 2007-11-07 | 2,010 | 2,020 | 1,995 | 2,000 | 2,638,000 | 2,000 |
| 2007-11-06 | 1,998 | 2,020 | 1,985 | 2,005 | 1,250,000 | 2,005 |
| 2007-11-05 | 2,010 | 2,015 | 1,991 | 1,998 | 1,537,000 | 1,998 |
| 2007-11-02 | 1,996 | 2,025 | 1,971 | 2,020 | 1,851,000 | 2,020 |
| 2007-11-01 | 1,943 | 2,030 | 1,940 | 2,030 | 3,005,000 | 2,030 |
| 2007-10-31 | 1,900 | 1,938 | 1,881 | 1,920 | 2,332,000 | 1,920 |
| 2007-10-30 | 1,850 | 1,900 | 1,835 | 1,895 | 2,703,000 | 1,895 |
| 2007-10-29 | 1,791 | 1,828 | 1,790 | 1,812 | 1,929,000 | 1,812 |
| 2007-10-26 | 1,766 | 1,770 | 1,751 | 1,764 | 1,871,000 | 1,764 |
| 2007-10-25 | 1,785 | 1,792 | 1,760 | 1,765 | 1,658,000 | 1,765 |
| 2007-10-24 | 1,813 | 1,832 | 1,790 | 1,806 | 1,499,000 | 1,806 |
| 2007-10-23 | 1,814 | 1,845 | 1,814 | 1,832 | 880,000 | 1,832 |
| 2007-10-22 | 1,820 | 1,837 | 1,800 | 1,832 | 1,815,000 | 1,832 |
| 2007-10-19 | 1,851 | 1,870 | 1,839 | 1,869 | 3,214,000 | 1,869 |
| 2007-10-18 | 1,760 | 1,833 | 1,760 | 1,821 | 1,401,000 | 1,821 |
| 2007-10-17 | 1,787 | 1,790 | 1,728 | 1,751 | 3,154,000 | 1,751 |
| 2007-10-16 | 1,809 | 1,833 | 1,806 | 1,813 | 773,000 | 1,813 |
| 2007-10-15 | 1,838 | 1,854 | 1,816 | 1,834 | 1,286,000 | 1,834 |
| 2007-10-12 | 1,860 | 1,861 | 1,814 | 1,831 | 2,018,000 | 1,831 |
| 2007-10-11 | 1,843 | 1,887 | 1,843 | 1,881 | 1,627,000 | 1,881 |
| 2007-10-10 | 1,840 | 1,840 | 1,817 | 1,826 | 933,000 | 1,826 |
| 2007-10-09 | 1,777 | 1,827 | 1,777 | 1,814 | 1,321,000 | 1,814 |
| 2007-10-05 | 1,788 | 1,802 | 1,775 | 1,787 | 977,000 | 1,787 |
| 2007-10-04 | 1,784 | 1,784 | 1,760 | 1,772 | 1,227,000 | 1,772 |
| 2007-10-03 | 1,791 | 1,803 | 1,788 | 1,803 | 969,000 | 1,803 |
| 2007-10-02 | 1,788 | 1,803 | 1,780 | 1,791 | 1,104,000 | 1,791 |
| 2007-10-01 | 1,775 | 1,782 | 1,742 | 1,756 | 981,000 | 1,756 |
| 2007-09-28 | 1,789 | 1,793 | 1,761 | 1,785 | 1,728,000 | 1,785 |
| 2007-09-27 | 1,720 | 1,779 | 1,689 | 1,760 | 2,280,000 | 1,760 |
| 2007-09-26 | 1,673 | 1,696 | 1,673 | 1,685 | 2,988,000 | 1,685 |
| 2007-09-25 | 1,722 | 1,724 | 1,687 | 1,699 | 2,135,000 | 1,699 |
| 2007-09-21 | 1,755 | 1,765 | 1,718 | 1,743 | 1,612,000 | 1,743 |
| 2007-09-20 | 1,794 | 1,806 | 1,755 | 1,799 | 1,514,000 | 1,799 |
| 2007-09-19 | 1,789 | 1,796 | 1,777 | 1,793 | 994,000 | 1,793 |
| 2007-09-18 | 1,775 | 1,775 | 1,730 | 1,732 | 1,114,000 | 1,732 |
| 2007-09-14 | 1,799 | 1,803 | 1,766 | 1,778 | 2,370,000 | 1,778 |
| 2007-09-13 | 1,847 | 1,847 | 1,787 | 1,793 | 1,258,000 | 1,793 |
| 2007-09-12 | 1,845 | 1,875 | 1,818 | 1,826 | 1,328,000 | 1,826 |
| 2007-09-11 | 1,881 | 1,881 | 1,820 | 1,850 | 1,810,000 | 1,850 |
| 2007-09-10 | 1,888 | 1,915 | 1,881 | 1,892 | 1,449,000 | 1,892 |
| 2007-09-07 | 1,940 | 1,976 | 1,920 | 1,966 | 1,448,000 | 1,966 |
| 2007-09-06 | 1,877 | 1,934 | 1,875 | 1,933 | 1,246,000 | 1,933 |
| 2007-09-05 | 1,944 | 1,948 | 1,908 | 1,919 | 990,000 | 1,919 |
| 2007-09-04 | 1,945 | 1,948 | 1,923 | 1,926 | 790,000 | 1,926 |
| 2007-09-03 | 1,945 | 1,945 | 1,921 | 1,936 | 763,000 | 1,936 |
| 2007-08-31 | 1,872 | 1,922 | 1,870 | 1,915 | 1,043,000 | 1,915 |
| 2007-08-30 | 1,891 | 1,895 | 1,853 | 1,866 | 795,000 | 1,866 |
| 2007-08-29 | 1,866 | 1,866 | 1,821 | 1,831 | 1,099,000 | 1,831 |
| 2007-08-28 | 1,833 | 1,909 | 1,821 | 1,901 | 1,963,000 | 1,901 |
| 2007-08-27 | 1,856 | 1,870 | 1,813 | 1,839 | 1,783,000 | 1,839 |
| 2007-08-24 | 1,841 | 1,856 | 1,822 | 1,845 | 2,067,000 | 1,845 |
| 2007-08-23 | 1,809 | 1,841 | 1,805 | 1,841 | 1,651,000 | 1,841 |
| 2007-08-22 | 1,732 | 1,762 | 1,722 | 1,741 | 989,000 | 1,741 |
| 2007-08-21 | 1,710 | 1,772 | 1,705 | 1,762 | 1,713,000 | 1,762 |
| 2007-08-20 | 1,744 | 1,756 | 1,701 | 1,709 | 1,764,000 | 1,709 |
| 2007-08-17 | 1,826 | 1,827 | 1,612 | 1,641 | 3,284,000 | 1,641 |
| 2007-08-16 | 1,920 | 1,924 | 1,839 | 1,856 | 2,744,000 | 1,856 |
| 2007-08-15 | 1,998 | 1,998 | 1,951 | 1,954 | 1,313,000 | 1,954 |
| 2007-08-14 | 2,020 | 2,025 | 1,992 | 2,010 | 439,000 | 2,010 |
| 2007-08-13 | 1,992 | 2,050 | 1,982 | 2,000 | 1,451,000 | 2,000 |
| 2007-08-10 | 2,055 | 2,075 | 1,981 | 1,991 | 1,986,000 | 1,991 |
| 2007-08-09 | 2,130 | 2,130 | 2,030 | 2,100 | 2,305,000 | 2,100 |
| 2007-08-08 | 2,105 | 2,120 | 2,100 | 2,110 | 897,000 | 2,110 |
| 2007-08-07 | 2,100 | 2,140 | 2,100 | 2,100 | 1,740,000 | 2,100 |
| 2007-08-06 | 2,060 | 2,090 | 2,055 | 2,075 | 850,000 | 2,075 |
| 2007-08-03 | 2,115 | 2,125 | 2,080 | 2,100 | 644,000 | 2,100 |
| 2007-08-02 | 2,155 | 2,160 | 2,070 | 2,110 | 1,239,000 | 2,110 |
| 2007-08-01 | 2,160 | 2,160 | 2,115 | 2,115 | 1,038,000 | 2,115 |
| 2007-07-31 | 2,165 | 2,220 | 2,165 | 2,180 | 3,408,000 | 2,180 |
| 2007-07-30 | 2,060 | 2,200 | 2,040 | 2,130 | 1,964,000 | 2,130 |
| 2007-07-27 | 2,085 | 2,100 | 2,060 | 2,070 | 1,846,000 | 2,070 |
| 2007-07-26 | 2,150 | 2,200 | 2,140 | 2,165 | 2,259,000 | 2,165 |
| 2007-07-25 | 2,090 | 2,140 | 2,065 | 2,130 | 1,135,000 | 2,130 |
| 2007-07-24 | 2,120 | 2,125 | 2,075 | 2,120 | 946,000 | 2,120 |
| 2007-07-23 | 2,120 | 2,120 | 2,095 | 2,100 | 1,014,000 | 2,100 |
| 2007-07-20 | 2,105 | 2,170 | 2,100 | 2,160 | 1,831,000 | 2,160 |
| 2007-07-19 | 2,095 | 2,095 | 2,065 | 2,090 | 992,000 | 2,090 |
| 2007-07-18 | 2,075 | 2,075 | 2,040 | 2,070 | 1,320,000 | 2,070 |
| 2007-07-17 | 2,085 | 2,085 | 2,055 | 2,070 | 1,066,000 | 2,070 |
| 2007-07-13 | 2,120 | 2,125 | 2,080 | 2,090 | 934,000 | 2,090 |
| 2007-07-12 | 2,110 | 2,110 | 2,075 | 2,090 | 808,000 | 2,090 |
| 2007-07-11 | 2,075 | 2,105 | 2,075 | 2,105 | 1,083,000 | 2,105 |
| 2007-07-10 | 2,155 | 2,160 | 2,095 | 2,105 | 2,752,000 | 2,105 |
| 2007-07-09 | 2,175 | 2,205 | 2,170 | 2,175 | 858,000 | 2,175 |
| 2007-07-06 | 2,165 | 2,175 | 2,155 | 2,155 | 627,000 | 2,155 |
| 2007-07-05 | 2,180 | 2,185 | 2,160 | 2,165 | 1,030,000 | 2,165 |
| 2007-07-04 | 2,180 | 2,200 | 2,175 | 2,180 | 873,000 | 2,180 |
| 2007-07-03 | 2,215 | 2,225 | 2,200 | 2,220 | 1,443,000 | 2,220 |
| 2007-07-02 | 2,150 | 2,235 | 2,140 | 2,215 | 2,491,000 | 2,215 |
| 2007-06-29 | 2,115 | 2,155 | 2,115 | 2,145 | 1,493,000 | 2,145 |
| 2007-06-28 | 2,090 | 2,145 | 2,090 | 2,145 | 1,342,000 | 2,145 |
| 2007-06-27 | 2,075 | 2,080 | 2,040 | 2,065 | 1,711,000 | 2,065 |
| 2007-06-26 | 2,090 | 2,135 | 2,055 | 2,105 | 2,522,000 | 2,105 |
| 2007-06-25 | 2,120 | 2,145 | 2,115 | 2,130 | 1,337,000 | 2,130 |
| 2007-06-22 | 2,090 | 2,125 | 2,075 | 2,125 | 2,300,000 | 2,125 |
| 2007-06-21 | 2,040 | 2,070 | 2,035 | 2,060 | 706,000 | 2,060 |
| 2007-06-20 | 2,035 | 2,060 | 2,035 | 2,055 | 1,011,000 | 2,055 |
| 2007-06-19 | 2,065 | 2,065 | 2,015 | 2,050 | 1,561,000 | 2,050 |
| 2007-06-18 | 2,050 | 2,060 | 2,040 | 2,060 | 1,839,000 | 2,060 |
| 2007-06-15 | 2,015 | 2,030 | 2,005 | 2,030 | 1,735,000 | 2,030 |
| 2007-06-14 | 1,978 | 1,996 | 1,968 | 1,992 | 1,888,000 | 1,992 |
| 2007-06-13 | 1,908 | 1,933 | 1,892 | 1,929 | 841,000 | 1,929 |
| 2007-06-12 | 1,935 | 1,941 | 1,911 | 1,913 | 830,000 | 1,913 |
| 2007-06-11 | 1,950 | 1,951 | 1,931 | 1,936 | 856,000 | 1,936 |
| 2007-06-08 | 1,959 | 1,959 | 1,922 | 1,939 | 1,316,000 | 1,939 |
| 2007-06-07 | 1,970 | 1,991 | 1,960 | 1,965 | 1,578,000 | 1,965 |
| 2007-06-06 | 2,010 | 2,015 | 1,982 | 2,000 | 1,444,000 | 2,000 |
| 2007-06-05 | 2,000 | 2,025 | 1,991 | 2,010 | 2,031,000 | 2,010 |
| 2007-06-04 | 1,950 | 1,990 | 1,950 | 1,981 | 1,956,000 | 1,981 |
| 2007-06-01 | 1,957 | 1,962 | 1,935 | 1,942 | 976,000 | 1,942 |
| 2007-05-31 | 1,944 | 1,962 | 1,933 | 1,954 | 1,657,000 | 1,954 |
| 2007-05-30 | 1,930 | 1,960 | 1,930 | 1,958 | 1,751,000 | 1,958 |
| 2007-05-29 | 1,933 | 1,937 | 1,914 | 1,927 | 1,204,000 | 1,927 |
| 2007-05-28 | 1,940 | 1,951 | 1,928 | 1,936 | 820,000 | 1,936 |
| 2007-05-25 | 1,936 | 1,952 | 1,914 | 1,942 | 1,785,000 | 1,942 |
| 2007-05-24 | 1,940 | 1,967 | 1,932 | 1,948 | 1,849,000 | 1,948 |
| 2007-05-23 | 1,940 | 1,954 | 1,940 | 1,943 | 1,231,000 | 1,943 |
| 2007-05-22 | 1,930 | 1,943 | 1,914 | 1,940 | 1,803,000 | 1,940 |
| 2007-05-21 | 1,970 | 1,971 | 1,921 | 1,950 | 2,898,000 | 1,950 |
| 2007-05-18 | 1,920 | 1,952 | 1,920 | 1,943 | 3,681,000 | 1,943 |
| 2007-05-17 | 1,850 | 1,930 | 1,850 | 1,925 | 3,022,000 | 1,925 |
| 2007-05-16 | 1,851 | 1,861 | 1,824 | 1,825 | 2,750,000 | 1,825 |
| 2007-05-15 | 1,910 | 1,920 | 1,871 | 1,878 | 1,733,000 | 1,878 |
| 2007-05-14 | 1,953 | 1,960 | 1,900 | 1,910 | 3,186,000 | 1,910 |
| 2007-05-11 | 1,977 | 1,977 | 1,945 | 1,947 | 3,187,000 | 1,947 |
| 2007-05-10 | 1,980 | 1,996 | 1,936 | 1,985 | 5,067,000 | 1,985 |
| 2007-05-09 | 2,080 | 2,110 | 1,988 | 1,997 | 4,364,000 | 1,997 |
| 2007-05-08 | 2,070 | 2,095 | 2,070 | 2,070 | 1,612,000 | 2,070 |
| 2007-05-07 | 2,090 | 2,095 | 2,050 | 2,055 | 1,749,000 | 2,055 |
| 2007-05-02 | 2,080 | 2,090 | 2,065 | 2,075 | 927,000 | 2,075 |
| 2007-05-01 | 2,135 | 2,135 | 2,065 | 2,070 | 2,212,000 | 2,070 |
| 2007-04-27 | 2,115 | 2,155 | 2,105 | 2,125 | 1,393,000 | 2,125 |
| 2007-04-26 | 2,085 | 2,115 | 2,080 | 2,110 | 1,307,000 | 2,110 |
| 2007-04-25 | 2,090 | 2,090 | 2,050 | 2,055 | 987,000 | 2,055 |
| 2007-04-24 | 2,105 | 2,110 | 2,070 | 2,080 | 1,339,000 | 2,080 |
| 2007-04-23 | 2,140 | 2,150 | 2,105 | 2,105 | 909,000 | 2,105 |
| 2007-04-20 | 2,145 | 2,145 | 2,120 | 2,120 | 833,000 | 2,120 |
| 2007-04-19 | 2,145 | 2,150 | 2,120 | 2,130 | 1,271,000 | 2,130 |
| 2007-04-18 | 2,135 | 2,150 | 2,130 | 2,140 | 1,259,000 | 2,140 |
| 2007-04-17 | 2,170 | 2,170 | 2,125 | 2,135 | 1,058,000 | 2,135 |
| 2007-04-16 | 2,170 | 2,175 | 2,140 | 2,140 | 1,756,000 | 2,140 |
| 2007-04-13 | 2,220 | 2,230 | 2,155 | 2,165 | 1,276,000 | 2,165 |
| 2007-04-12 | 2,225 | 2,235 | 2,205 | 2,220 | 500,000 | 2,220 |
| 2007-04-11 | 2,260 | 2,265 | 2,225 | 2,240 | 809,000 | 2,240 |
| 2007-04-10 | 2,265 | 2,265 | 2,245 | 2,255 | 662,000 | 2,255 |
| 2007-04-09 | 2,255 | 2,290 | 2,245 | 2,285 | 603,000 | 2,285 |
| 2007-04-06 | 2,230 | 2,250 | 2,220 | 2,235 | 330,000 | 2,235 |
| 2007-04-05 | 2,250 | 2,255 | 2,220 | 2,230 | 503,000 | 2,230 |
| 2007-04-04 | 2,225 | 2,255 | 2,215 | 2,250 | 842,000 | 2,250 |
| 2007-04-03 | 2,175 | 2,190 | 2,165 | 2,185 | 531,000 | 2,185 |
| 2007-04-02 | 2,215 | 2,220 | 2,155 | 2,160 | 608,000 | 2,160 |
| 2007-03-30 | 2,230 | 2,245 | 2,205 | 2,205 | 560,000 | 2,205 |
| 2007-03-29 | 2,200 | 2,220 | 2,185 | 2,200 | 912,000 | 2,200 |
| 2007-03-28 | 2,220 | 2,240 | 2,205 | 2,215 | 552,000 | 2,215 |
| 2007-03-27 | 2,265 | 2,275 | 2,240 | 2,250 | 460,000 | 2,250 |
| 2007-03-26 | 2,260 | 2,280 | 2,245 | 2,270 | 479,000 | 2,270 |
| 2007-03-23 | 2,275 | 2,275 | 2,245 | 2,260 | 602,000 | 2,260 |
| 2007-03-22 | 2,270 | 2,270 | 2,235 | 2,245 | 665,000 | 2,245 |
| 2007-03-20 | 2,235 | 2,240 | 2,205 | 2,230 | 1,463,000 | 2,230 |
| 2007-03-19 | 2,160 | 2,175 | 2,145 | 2,165 | 739,000 | 2,165 |
| 2007-03-16 | 2,160 | 2,165 | 2,120 | 2,140 | 1,369,000 | 2,140 |
| 2007-03-15 | 2,190 | 2,200 | 2,155 | 2,170 | 1,507,000 | 2,170 |
| 2007-03-14 | 2,200 | 2,215 | 2,170 | 2,175 | 1,010,000 | 2,175 |
| 2007-03-13 | 2,265 | 2,275 | 2,240 | 2,240 | 737,000 | 2,240 |
| 2007-03-12 | 2,270 | 2,280 | 2,235 | 2,255 | 647,000 | 2,255 |
| 2007-03-09 | 2,285 | 2,290 | 2,245 | 2,260 | 1,261,000 | 2,260 |
| 2007-03-08 | 2,185 | 2,255 | 2,165 | 2,245 | 1,539,000 | 2,245 |
| 2007-03-07 | 2,280 | 2,280 | 2,155 | 2,170 | 1,476,000 | 2,170 |
| 2007-03-06 | 2,150 | 2,235 | 2,150 | 2,225 | 1,166,000 | 2,225 |
| 2007-03-05 | 2,220 | 2,220 | 2,145 | 2,150 | 1,250,000 | 2,150 |
| 2007-03-02 | 2,255 | 2,255 | 2,225 | 2,235 | 1,108,000 | 2,235 |
| 2007-03-01 | 2,265 | 2,280 | 2,230 | 2,260 | 1,707,000 | 2,260 |
| 2007-02-28 | 2,195 | 2,265 | 2,175 | 2,245 | 2,684,000 | 2,245 |
| 2007-02-27 | 2,380 | 2,385 | 2,315 | 2,330 | 1,601,000 | 2,330 |
| 2007-02-26 | 2,380 | 2,400 | 2,340 | 2,360 | 1,350,000 | 2,360 |
| 2007-02-23 | 2,380 | 2,400 | 2,365 | 2,395 | 1,111,000 | 2,395 |
| 2007-02-22 | 2,330 | 2,355 | 2,320 | 2,350 | 1,929,000 | 2,350 |
| 2007-02-21 | 2,310 | 2,345 | 2,295 | 2,305 | 1,871,000 | 2,305 |
| 2007-02-20 | 2,310 | 2,315 | 2,290 | 2,300 | 1,349,000 | 2,300 |
| 2007-02-19 | 2,295 | 2,335 | 2,295 | 2,305 | 1,897,000 | 2,305 |
| 2007-02-16 | 2,365 | 2,365 | 2,340 | 2,345 | 642,000 | 2,345 |
| 2007-02-15 | 2,360 | 2,370 | 2,330 | 2,365 | 1,292,000 | 2,365 |
| 2007-02-14 | 2,325 | 2,365 | 2,310 | 2,320 | 2,572,000 | 2,320 |
| 2007-02-13 | 2,310 | 2,325 | 2,275 | 2,280 | 3,344,000 | 2,280 |
| 2007-02-09 | 2,340 | 2,360 | 2,320 | 2,335 | 2,179,000 | 2,335 |
| 2007-02-08 | 2,350 | 2,370 | 2,315 | 2,325 | 1,845,000 | 2,325 |
| 2007-02-07 | 2,385 | 2,400 | 2,310 | 2,325 | 3,437,000 | 2,325 |
| 2007-02-06 | 2,500 | 2,500 | 2,435 | 2,445 | 1,493,000 | 2,445 |
| 2007-02-05 | 2,490 | 2,520 | 2,480 | 2,505 | 1,786,000 | 2,505 |
| 2007-02-02 | 2,515 | 2,515 | 2,455 | 2,465 | 1,532,000 | 2,465 |
| 2007-02-01 | 2,480 | 2,520 | 2,475 | 2,495 | 2,268,000 | 2,495 |
| 2007-01-31 | 2,515 | 2,515 | 2,430 | 2,455 | 2,897,000 | 2,455 |
| 2007-01-30 | 2,465 | 2,530 | 2,465 | 2,530 | 4,508,000 | 2,530 |
| 2007-01-29 | 2,375 | 2,435 | 2,365 | 2,430 | 837,000 | 2,430 |
| 2007-01-26 | 2,400 | 2,400 | 2,360 | 2,370 | 1,179,000 | 2,370 |
| 2007-01-25 | 2,465 | 2,465 | 2,395 | 2,395 | 644,000 | 2,395 |
| 2007-01-24 | 2,445 | 2,475 | 2,440 | 2,440 | 1,122,000 | 2,440 |
| 2007-01-23 | 2,420 | 2,465 | 2,410 | 2,440 | 860,000 | 2,440 |
| 2007-01-22 | 2,520 | 2,520 | 2,440 | 2,445 | 1,490,000 | 2,445 |
| 2007-01-19 | 2,505 | 2,535 | 2,480 | 2,510 | 1,665,000 | 2,510 |
| 2007-01-18 | 2,465 | 2,505 | 2,450 | 2,500 | 1,221,000 | 2,500 |
| 2007-01-17 | 2,450 | 2,475 | 2,425 | 2,460 | 1,377,000 | 2,460 |
| 2007-01-16 | 2,465 | 2,470 | 2,420 | 2,470 | 1,257,000 | 2,470 |
| 2007-01-15 | 2,420 | 2,465 | 2,420 | 2,460 | 1,475,000 | 2,460 |
| 2007-01-12 | 2,405 | 2,415 | 2,380 | 2,415 | 2,327,000 | 2,415 |
| 2007-01-11 | 2,370 | 2,395 | 2,360 | 2,365 | 2,674,000 | 2,365 |
| 2007-01-10 | 2,245 | 2,355 | 2,240 | 2,310 | 4,180,000 | 2,310 |
| 2007-01-09 | 2,205 | 2,245 | 2,205 | 2,230 | 947,000 | 2,230 |
| 2007-01-05 | 2,235 | 2,245 | 2,200 | 2,210 | 1,487,000 | 2,210 |
| 2007-01-04 | 2,260 | 2,260 | 2,240 | 2,250 | 456,000 | 2,250 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
