5423 東京製鐵(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 | 1,264 | 1,264 | 1,235 | 1,246 | 449,000 | 1,246 |
| 2007-12-27 | 1,271 | 1,297 | 1,252 | 1,290 | 1,215,500 | 1,290 |
| 2007-12-26 | 1,259 | 1,293 | 1,252 | 1,292 | 626,800 | 1,292 |
| 2007-12-25 | 1,265 | 1,276 | 1,242 | 1,271 | 1,198,500 | 1,271 |
| 2007-12-21 | 1,239 | 1,265 | 1,228 | 1,264 | 685,000 | 1,264 |
| 2007-12-20 | 1,250 | 1,270 | 1,223 | 1,233 | 819,100 | 1,233 |
| 2007-12-19 | 1,272 | 1,297 | 1,244 | 1,250 | 1,380,100 | 1,250 |
| 2007-12-18 | 1,226 | 1,281 | 1,209 | 1,278 | 2,708,800 | 1,278 |
| 2007-12-17 | 1,260 | 1,278 | 1,221 | 1,225 | 1,149,600 | 1,225 |
| 2007-12-14 | 1,307 | 1,320 | 1,246 | 1,266 | 2,004,500 | 1,266 |
| 2007-12-13 | 1,374 | 1,382 | 1,301 | 1,307 | 2,083,900 | 1,307 |
| 2007-12-12 | 1,376 | 1,396 | 1,365 | 1,394 | 1,101,200 | 1,394 |
| 2007-12-11 | 1,403 | 1,406 | 1,360 | 1,385 | 1,412,900 | 1,385 |
| 2007-12-10 | 1,407 | 1,421 | 1,358 | 1,388 | 1,611,600 | 1,388 |
| 2007-12-07 | 1,405 | 1,439 | 1,386 | 1,406 | 1,360,500 | 1,406 |
| 2007-12-06 | 1,436 | 1,436 | 1,378 | 1,402 | 1,005,900 | 1,402 |
| 2007-12-05 | 1,364 | 1,390 | 1,348 | 1,381 | 1,085,200 | 1,381 |
| 2007-12-04 | 1,457 | 1,458 | 1,365 | 1,373 | 1,622,800 | 1,373 |
| 2007-12-03 | 1,477 | 1,490 | 1,422 | 1,439 | 2,048,000 | 1,439 |
| 2007-11-30 | 1,428 | 1,472 | 1,410 | 1,417 | 3,590,800 | 1,417 |
| 2007-11-29 | 1,367 | 1,375 | 1,334 | 1,348 | 1,731,000 | 1,348 |
| 2007-11-28 | 1,253 | 1,310 | 1,253 | 1,287 | 1,756,400 | 1,287 |
| 2007-11-27 | 1,232 | 1,265 | 1,212 | 1,251 | 1,894,200 | 1,251 |
| 2007-11-26 | 1,251 | 1,274 | 1,225 | 1,252 | 1,982,400 | 1,252 |
| 2007-11-22 | 1,212 | 1,280 | 1,212 | 1,271 | 1,617,900 | 1,271 |
| 2007-11-21 | 1,263 | 1,287 | 1,235 | 1,243 | 1,760,100 | 1,243 |
| 2007-11-20 | 1,253 | 1,304 | 1,227 | 1,303 | 2,124,300 | 1,303 |
| 2007-11-19 | 1,311 | 1,334 | 1,265 | 1,273 | 1,396,900 | 1,273 |
| 2007-11-16 | 1,351 | 1,352 | 1,312 | 1,315 | 1,029,600 | 1,315 |
| 2007-11-15 | 1,366 | 1,415 | 1,362 | 1,369 | 1,584,600 | 1,369 |
| 2007-11-14 | 1,385 | 1,401 | 1,361 | 1,372 | 1,259,000 | 1,372 |
| 2007-11-13 | 1,348 | 1,380 | 1,329 | 1,345 | 1,604,000 | 1,345 |
| 2007-11-12 | 1,400 | 1,400 | 1,344 | 1,362 | 1,519,500 | 1,362 |
| 2007-11-09 | 1,452 | 1,488 | 1,414 | 1,420 | 1,962,600 | 1,420 |
| 2007-11-08 | 1,500 | 1,505 | 1,439 | 1,467 | 1,717,300 | 1,467 |
| 2007-11-07 | 1,565 | 1,565 | 1,503 | 1,508 | 1,240,700 | 1,508 |
| 2007-11-06 | 1,532 | 1,552 | 1,523 | 1,537 | 1,396,800 | 1,537 |
| 2007-11-05 | 1,571 | 1,571 | 1,525 | 1,540 | 1,593,500 | 1,540 |
| 2007-11-02 | 1,550 | 1,585 | 1,520 | 1,571 | 1,692,000 | 1,571 |
| 2007-11-01 | 1,617 | 1,633 | 1,582 | 1,591 | 1,037,200 | 1,591 |
| 2007-10-31 | 1,640 | 1,640 | 1,549 | 1,587 | 3,168,400 | 1,587 |
| 2007-10-30 | 1,551 | 1,671 | 1,507 | 1,645 | 4,096,400 | 1,645 |
| 2007-10-29 | 1,575 | 1,606 | 1,555 | 1,564 | 1,748,100 | 1,564 |
| 2007-10-26 | 1,550 | 1,550 | 1,523 | 1,549 | 1,946,300 | 1,549 |
| 2007-10-25 | 1,541 | 1,585 | 1,541 | 1,552 | 1,079,500 | 1,552 |
| 2007-10-24 | 1,579 | 1,629 | 1,555 | 1,557 | 2,014,100 | 1,557 |
| 2007-10-23 | 1,600 | 1,600 | 1,527 | 1,554 | 2,375,800 | 1,554 |
| 2007-10-22 | 1,590 | 1,608 | 1,583 | 1,599 | 1,138,300 | 1,599 |
| 2007-10-19 | 1,672 | 1,673 | 1,644 | 1,651 | 1,409,100 | 1,651 |
| 2007-10-18 | 1,663 | 1,670 | 1,636 | 1,658 | 946,500 | 1,658 |
| 2007-10-17 | 1,694 | 1,694 | 1,617 | 1,662 | 1,641,000 | 1,662 |
| 2007-10-16 | 1,740 | 1,740 | 1,685 | 1,693 | 920,500 | 1,693 |
| 2007-10-15 | 1,769 | 1,769 | 1,725 | 1,739 | 981,300 | 1,739 |
| 2007-10-12 | 1,780 | 1,785 | 1,767 | 1,771 | 593,700 | 1,771 |
| 2007-10-11 | 1,753 | 1,778 | 1,752 | 1,777 | 724,000 | 1,777 |
| 2007-10-10 | 1,760 | 1,769 | 1,741 | 1,761 | 1,404,900 | 1,761 |
| 2007-10-09 | 1,713 | 1,759 | 1,713 | 1,737 | 1,378,800 | 1,737 |
| 2007-10-05 | 1,707 | 1,729 | 1,697 | 1,702 | 952,800 | 1,702 |
| 2007-10-04 | 1,709 | 1,725 | 1,695 | 1,697 | 1,344,100 | 1,697 |
| 2007-10-03 | 1,703 | 1,721 | 1,685 | 1,709 | 1,874,500 | 1,709 |
| 2007-10-02 | 1,784 | 1,800 | 1,738 | 1,746 | 1,393,400 | 1,746 |
| 2007-10-01 | 1,763 | 1,798 | 1,761 | 1,779 | 1,720,400 | 1,779 |
| 2007-09-28 | 1,717 | 1,789 | 1,716 | 1,784 | 3,065,800 | 1,784 |
| 2007-09-27 | 1,713 | 1,727 | 1,681 | 1,716 | 1,495,400 | 1,716 |
| 2007-09-26 | 1,717 | 1,717 | 1,660 | 1,681 | 2,074,900 | 1,681 |
| 2007-09-25 | 1,728 | 1,737 | 1,688 | 1,716 | 2,175,500 | 1,716 |
| 2007-09-21 | 1,712 | 1,755 | 1,705 | 1,737 | 2,134,400 | 1,737 |
| 2007-09-20 | 1,725 | 1,776 | 1,687 | 1,730 | 3,338,600 | 1,730 |
| 2007-09-19 | 1,650 | 1,676 | 1,630 | 1,665 | 1,553,100 | 1,665 |
| 2007-09-18 | 1,554 | 1,639 | 1,536 | 1,596 | 2,491,700 | 1,596 |
| 2007-09-14 | 1,574 | 1,588 | 1,555 | 1,562 | 1,280,500 | 1,562 |
| 2007-09-13 | 1,564 | 1,585 | 1,542 | 1,557 | 1,672,800 | 1,557 |
| 2007-09-12 | 1,555 | 1,575 | 1,527 | 1,540 | 765,300 | 1,540 |
| 2007-09-11 | 1,535 | 1,571 | 1,503 | 1,549 | 1,428,900 | 1,549 |
| 2007-09-10 | 1,519 | 1,550 | 1,515 | 1,533 | 1,549,800 | 1,533 |
| 2007-09-07 | 1,560 | 1,573 | 1,541 | 1,549 | 1,208,600 | 1,549 |
| 2007-09-06 | 1,510 | 1,557 | 1,499 | 1,553 | 1,654,200 | 1,553 |
| 2007-09-05 | 1,559 | 1,570 | 1,519 | 1,526 | 1,720,500 | 1,526 |
| 2007-09-04 | 1,563 | 1,579 | 1,548 | 1,549 | 1,311,900 | 1,549 |
| 2007-09-03 | 1,542 | 1,573 | 1,538 | 1,548 | 1,208,100 | 1,548 |
| 2007-08-31 | 1,528 | 1,554 | 1,517 | 1,535 | 3,263,800 | 1,535 |
| 2007-08-30 | 1,530 | 1,547 | 1,508 | 1,527 | 2,444,800 | 1,527 |
| 2007-08-29 | 1,553 | 1,560 | 1,482 | 1,500 | 4,325,800 | 1,500 |
| 2007-08-28 | 1,617 | 1,623 | 1,579 | 1,583 | 1,894,900 | 1,583 |
| 2007-08-27 | 1,695 | 1,695 | 1,620 | 1,623 | 2,239,000 | 1,623 |
| 2007-08-24 | 1,671 | 1,672 | 1,616 | 1,635 | 1,185,200 | 1,635 |
| 2007-08-23 | 1,650 | 1,673 | 1,642 | 1,652 | 1,536,300 | 1,652 |
| 2007-08-22 | 1,630 | 1,631 | 1,581 | 1,617 | 1,581,100 | 1,617 |
| 2007-08-21 | 1,627 | 1,629 | 1,574 | 1,600 | 1,874,100 | 1,600 |
| 2007-08-20 | 1,660 | 1,663 | 1,590 | 1,606 | 1,938,800 | 1,606 |
| 2007-08-17 | 1,631 | 1,635 | 1,512 | 1,524 | 2,639,800 | 1,524 |
| 2007-08-16 | 1,700 | 1,715 | 1,636 | 1,650 | 2,893,700 | 1,650 |
| 2007-08-15 | 1,770 | 1,770 | 1,725 | 1,727 | 1,459,500 | 1,727 |
| 2007-08-14 | 1,757 | 1,790 | 1,747 | 1,750 | 2,148,800 | 1,750 |
| 2007-08-13 | 1,780 | 1,833 | 1,765 | 1,769 | 2,291,800 | 1,769 |
| 2007-08-10 | 1,805 | 1,805 | 1,717 | 1,774 | 2,354,200 | 1,774 |
| 2007-08-09 | 1,800 | 1,895 | 1,786 | 1,827 | 2,875,700 | 1,827 |
| 2007-08-08 | 1,895 | 1,895 | 1,824 | 1,830 | 2,327,600 | 1,830 |
| 2007-08-07 | 1,885 | 1,925 | 1,867 | 1,874 | 1,678,800 | 1,874 |
| 2007-08-06 | 1,850 | 1,892 | 1,850 | 1,887 | 1,636,800 | 1,887 |
| 2007-08-03 | 1,915 | 1,915 | 1,869 | 1,879 | 1,542,200 | 1,879 |
| 2007-08-02 | 1,930 | 1,943 | 1,865 | 1,889 | 2,214,900 | 1,889 |
| 2007-08-01 | 1,957 | 2,015 | 1,921 | 1,930 | 1,760,700 | 1,930 |
| 2007-07-31 | 2,000 | 2,010 | 1,937 | 1,956 | 1,278,100 | 1,956 |
| 2007-07-30 | 1,964 | 1,983 | 1,919 | 1,980 | 1,717,100 | 1,980 |
| 2007-07-27 | 1,945 | 1,971 | 1,945 | 1,963 | 2,017,900 | 1,963 |
| 2007-07-26 | 2,020 | 2,110 | 2,010 | 2,015 | 2,185,200 | 2,015 |
| 2007-07-25 | 1,956 | 2,090 | 1,949 | 2,070 | 4,001,600 | 2,070 |
| 2007-07-24 | 1,989 | 2,010 | 1,953 | 1,979 | 2,694,400 | 1,979 |
| 2007-07-23 | 1,907 | 1,982 | 1,902 | 1,966 | 4,769,500 | 1,966 |
| 2007-07-20 | 1,840 | 1,885 | 1,823 | 1,847 | 2,670,200 | 1,847 |
| 2007-07-19 | 1,834 | 1,849 | 1,772 | 1,817 | 1,646,400 | 1,817 |
| 2007-07-18 | 1,788 | 1,814 | 1,769 | 1,805 | 1,572,400 | 1,805 |
| 2007-07-17 | 1,830 | 1,839 | 1,807 | 1,818 | 1,220,900 | 1,818 |
| 2007-07-13 | 1,819 | 1,831 | 1,810 | 1,815 | 842,700 | 1,815 |
| 2007-07-12 | 1,839 | 1,840 | 1,794 | 1,806 | 1,438,400 | 1,806 |
| 2007-07-11 | 1,871 | 1,871 | 1,840 | 1,847 | 1,072,400 | 1,847 |
| 2007-07-10 | 1,882 | 1,890 | 1,853 | 1,873 | 1,362,700 | 1,873 |
| 2007-07-09 | 1,901 | 1,903 | 1,888 | 1,894 | 1,035,200 | 1,894 |
| 2007-07-06 | 1,918 | 1,918 | 1,898 | 1,902 | 708,700 | 1,902 |
| 2007-07-05 | 1,898 | 1,912 | 1,882 | 1,896 | 823,400 | 1,896 |
| 2007-07-04 | 1,908 | 1,920 | 1,902 | 1,905 | 336,300 | 1,905 |
| 2007-07-03 | 1,915 | 1,933 | 1,890 | 1,912 | 1,224,800 | 1,912 |
| 2007-07-02 | 1,921 | 1,955 | 1,916 | 1,950 | 691,800 | 1,950 |
| 2007-06-29 | 1,946 | 1,957 | 1,927 | 1,934 | 901,200 | 1,934 |
| 2007-06-28 | 1,900 | 1,930 | 1,899 | 1,916 | 569,600 | 1,916 |
| 2007-06-27 | 1,910 | 1,926 | 1,889 | 1,899 | 852,100 | 1,899 |
| 2007-06-26 | 1,919 | 1,929 | 1,901 | 1,922 | 744,900 | 1,922 |
| 2007-06-25 | 1,916 | 1,936 | 1,913 | 1,918 | 786,000 | 1,918 |
| 2007-06-22 | 1,930 | 1,963 | 1,922 | 1,938 | 1,220,200 | 1,938 |
| 2007-06-21 | 1,895 | 1,935 | 1,895 | 1,924 | 707,400 | 1,924 |
| 2007-06-20 | 1,940 | 1,950 | 1,912 | 1,918 | 759,400 | 1,918 |
| 2007-06-19 | 1,947 | 1,954 | 1,922 | 1,940 | 654,800 | 1,940 |
| 2007-06-18 | 1,965 | 1,965 | 1,935 | 1,946 | 911,500 | 1,946 |
| 2007-06-15 | 1,950 | 1,984 | 1,947 | 1,970 | 1,059,300 | 1,970 |
| 2007-06-14 | 1,920 | 1,938 | 1,913 | 1,925 | 670,400 | 1,925 |
| 2007-06-13 | 1,897 | 1,914 | 1,891 | 1,910 | 1,093,700 | 1,910 |
| 2007-06-12 | 1,936 | 1,941 | 1,892 | 1,927 | 889,400 | 1,927 |
| 2007-06-11 | 1,980 | 1,985 | 1,930 | 1,935 | 896,700 | 1,935 |
| 2007-06-08 | 1,940 | 1,997 | 1,918 | 1,955 | 1,720,200 | 1,955 |
| 2007-06-07 | 1,911 | 1,947 | 1,911 | 1,939 | 717,600 | 1,939 |
| 2007-06-06 | 1,933 | 1,961 | 1,924 | 1,944 | 998,600 | 1,944 |
| 2007-06-05 | 1,947 | 1,947 | 1,920 | 1,932 | 766,800 | 1,932 |
| 2007-06-04 | 1,942 | 1,970 | 1,925 | 1,946 | 1,602,000 | 1,946 |
| 2007-06-01 | 1,889 | 1,916 | 1,873 | 1,912 | 1,247,500 | 1,912 |
| 2007-05-31 | 1,925 | 1,925 | 1,888 | 1,888 | 1,032,800 | 1,888 |
| 2007-05-30 | 1,920 | 1,944 | 1,905 | 1,911 | 1,207,000 | 1,911 |
| 2007-05-29 | 1,899 | 1,914 | 1,876 | 1,899 | 671,600 | 1,899 |
| 2007-05-28 | 1,859 | 1,910 | 1,853 | 1,905 | 1,592,900 | 1,905 |
| 2007-05-25 | 1,869 | 1,870 | 1,842 | 1,858 | 1,267,700 | 1,858 |
| 2007-05-24 | 1,900 | 1,917 | 1,857 | 1,875 | 1,605,600 | 1,875 |
| 2007-05-23 | 1,950 | 1,967 | 1,920 | 1,928 | 1,671,100 | 1,928 |
| 2007-05-22 | 1,925 | 1,925 | 1,894 | 1,913 | 1,312,400 | 1,913 |
| 2007-05-21 | 1,874 | 1,927 | 1,864 | 1,901 | 1,432,700 | 1,901 |
| 2007-05-18 | 1,914 | 1,925 | 1,851 | 1,880 | 2,115,300 | 1,880 |
| 2007-05-17 | 1,898 | 1,945 | 1,892 | 1,914 | 2,440,500 | 1,914 |
| 2007-05-16 | 1,840 | 1,897 | 1,824 | 1,888 | 1,611,400 | 1,888 |
| 2007-05-15 | 1,903 | 1,903 | 1,854 | 1,867 | 1,627,100 | 1,867 |
| 2007-05-14 | 1,926 | 1,952 | 1,902 | 1,916 | 2,268,800 | 1,916 |
| 2007-05-11 | 1,905 | 1,934 | 1,900 | 1,918 | 1,588,700 | 1,918 |
| 2007-05-10 | 2,025 | 2,025 | 1,941 | 1,957 | 3,819,700 | 1,957 |
| 2007-05-09 | 1,978 | 2,035 | 1,970 | 2,025 | 4,513,400 | 2,025 |
| 2007-05-08 | 1,961 | 1,978 | 1,909 | 1,948 | 4,042,300 | 1,948 |
| 2007-05-07 | 1,798 | 1,827 | 1,791 | 1,811 | 1,171,700 | 1,811 |
| 2007-05-02 | 1,726 | 1,757 | 1,715 | 1,753 | 1,084,600 | 1,753 |
| 2007-05-01 | 1,753 | 1,753 | 1,703 | 1,722 | 1,105,600 | 1,722 |
| 2007-04-27 | 1,760 | 1,773 | 1,742 | 1,752 | 1,566,300 | 1,752 |
| 2007-04-26 | 1,710 | 1,776 | 1,710 | 1,762 | 3,360,800 | 1,762 |
| 2007-04-25 | 1,695 | 1,750 | 1,691 | 1,709 | 1,848,200 | 1,709 |
| 2007-04-24 | 1,658 | 1,684 | 1,640 | 1,681 | 2,872,700 | 1,681 |
| 2007-04-23 | 1,691 | 1,710 | 1,676 | 1,688 | 3,676,900 | 1,688 |
| 2007-04-20 | 1,729 | 1,738 | 1,705 | 1,722 | 2,271,100 | 1,722 |
| 2007-04-19 | 1,789 | 1,795 | 1,736 | 1,759 | 2,762,400 | 1,759 |
| 2007-04-18 | 1,800 | 1,830 | 1,785 | 1,797 | 2,050,800 | 1,797 |
| 2007-04-17 | 1,837 | 1,844 | 1,794 | 1,808 | 2,708,700 | 1,808 |
| 2007-04-16 | 1,835 | 1,849 | 1,814 | 1,831 | 1,698,000 | 1,831 |
| 2007-04-13 | 1,880 | 1,880 | 1,827 | 1,834 | 1,634,600 | 1,834 |
| 2007-04-12 | 1,849 | 1,894 | 1,845 | 1,860 | 1,444,400 | 1,860 |
| 2007-04-11 | 1,831 | 1,859 | 1,818 | 1,851 | 1,837,200 | 1,851 |
| 2007-04-10 | 1,752 | 1,860 | 1,752 | 1,840 | 3,080,100 | 1,840 |
| 2007-04-09 | 1,768 | 1,785 | 1,748 | 1,767 | 1,141,300 | 1,767 |
| 2007-04-06 | 1,780 | 1,807 | 1,753 | 1,768 | 1,034,200 | 1,768 |
| 2007-04-05 | 1,769 | 1,789 | 1,768 | 1,777 | 1,514,800 | 1,777 |
| 2007-04-04 | 1,765 | 1,777 | 1,739 | 1,768 | 2,332,000 | 1,768 |
| 2007-04-03 | 1,754 | 1,783 | 1,732 | 1,759 | 2,833,300 | 1,759 |
| 2007-04-02 | 1,753 | 1,757 | 1,688 | 1,694 | 1,571,200 | 1,694 |
| 2007-03-30 | 1,750 | 1,753 | 1,721 | 1,736 | 1,296,500 | 1,736 |
| 2007-03-29 | 1,695 | 1,737 | 1,684 | 1,720 | 2,103,800 | 1,720 |
| 2007-03-28 | 1,760 | 1,770 | 1,719 | 1,736 | 2,173,700 | 1,736 |
| 2007-03-27 | 1,765 | 1,814 | 1,762 | 1,771 | 2,113,900 | 1,771 |
| 2007-03-26 | 1,815 | 1,820 | 1,781 | 1,793 | 2,125,300 | 1,793 |
| 2007-03-23 | 1,860 | 1,860 | 1,810 | 1,825 | 1,411,900 | 1,825 |
| 2007-03-22 | 1,865 | 1,875 | 1,841 | 1,847 | 1,993,100 | 1,847 |
| 2007-03-20 | 1,880 | 1,885 | 1,844 | 1,856 | 1,393,300 | 1,856 |
| 2007-03-19 | 1,850 | 1,868 | 1,825 | 1,842 | 1,119,300 | 1,842 |
| 2007-03-16 | 1,897 | 1,898 | 1,810 | 1,823 | 2,168,900 | 1,823 |
| 2007-03-15 | 1,897 | 1,924 | 1,885 | 1,897 | 944,700 | 1,897 |
| 2007-03-14 | 1,855 | 1,888 | 1,852 | 1,867 | 1,551,300 | 1,867 |
| 2007-03-13 | 1,947 | 1,969 | 1,904 | 1,912 | 925,900 | 1,912 |
| 2007-03-12 | 1,954 | 1,965 | 1,926 | 1,944 | 1,029,500 | 1,944 |
| 2007-03-09 | 1,968 | 1,985 | 1,952 | 1,954 | 1,233,300 | 1,954 |
| 2007-03-08 | 1,960 | 1,985 | 1,941 | 1,968 | 1,626,900 | 1,968 |
| 2007-03-07 | 2,060 | 2,065 | 1,940 | 1,942 | 1,425,600 | 1,942 |
| 2007-03-06 | 1,850 | 1,958 | 1,848 | 1,956 | 1,752,000 | 1,956 |
| 2007-03-05 | 1,960 | 1,963 | 1,829 | 1,850 | 2,401,200 | 1,850 |
| 2007-03-02 | 1,965 | 2,010 | 1,930 | 1,990 | 1,588,300 | 1,990 |
| 2007-03-01 | 2,025 | 2,030 | 1,906 | 1,967 | 2,709,600 | 1,967 |
| 2007-02-28 | 1,905 | 1,998 | 1,889 | 1,977 | 2,579,300 | 1,977 |
| 2007-02-27 | 2,140 | 2,200 | 2,050 | 2,075 | 1,894,400 | 2,075 |
| 2007-02-26 | 2,100 | 2,120 | 2,080 | 2,115 | 1,212,700 | 2,115 |
| 2007-02-23 | 2,080 | 2,115 | 2,075 | 2,100 | 1,206,000 | 2,100 |
| 2007-02-22 | 2,110 | 2,120 | 2,040 | 2,080 | 4,415,100 | 2,080 |
| 2007-02-21 | 1,985 | 2,110 | 1,982 | 2,110 | 6,466,900 | 2,110 |
| 2007-02-20 | 1,895 | 1,925 | 1,886 | 1,919 | 1,758,400 | 1,919 |
| 2007-02-19 | 1,850 | 1,899 | 1,850 | 1,891 | 1,192,600 | 1,891 |
| 2007-02-16 | 1,840 | 1,884 | 1,840 | 1,860 | 1,390,900 | 1,860 |
| 2007-02-15 | 1,888 | 1,894 | 1,857 | 1,869 | 1,323,200 | 1,869 |
| 2007-02-14 | 1,854 | 1,885 | 1,854 | 1,873 | 1,021,900 | 1,873 |
| 2007-02-13 | 1,858 | 1,867 | 1,849 | 1,860 | 1,033,800 | 1,860 |
| 2007-02-09 | 1,833 | 1,872 | 1,833 | 1,858 | 2,527,100 | 1,858 |
| 2007-02-08 | 1,842 | 1,842 | 1,809 | 1,832 | 1,620,100 | 1,832 |
| 2007-02-07 | 1,821 | 1,846 | 1,807 | 1,835 | 1,634,400 | 1,835 |
| 2007-02-06 | 1,798 | 1,824 | 1,792 | 1,821 | 1,489,600 | 1,821 |
| 2007-02-05 | 1,781 | 1,803 | 1,767 | 1,775 | 1,860,900 | 1,775 |
| 2007-02-02 | 1,787 | 1,820 | 1,787 | 1,811 | 1,560,000 | 1,811 |
| 2007-02-01 | 1,814 | 1,814 | 1,776 | 1,798 | 1,240,000 | 1,798 |
| 2007-01-31 | 1,784 | 1,809 | 1,773 | 1,795 | 1,260,600 | 1,795 |
| 2007-01-30 | 1,817 | 1,827 | 1,768 | 1,783 | 1,369,100 | 1,783 |
| 2007-01-29 | 1,798 | 1,829 | 1,798 | 1,811 | 2,024,200 | 1,811 |
| 2007-01-26 | 1,776 | 1,786 | 1,760 | 1,785 | 2,253,700 | 1,785 |
| 2007-01-25 | 1,810 | 1,810 | 1,790 | 1,797 | 2,746,300 | 1,797 |
| 2007-01-24 | 1,795 | 1,816 | 1,774 | 1,774 | 3,185,500 | 1,774 |
| 2007-01-23 | 1,722 | 1,783 | 1,715 | 1,755 | 4,875,300 | 1,755 |
| 2007-01-22 | 1,620 | 1,702 | 1,620 | 1,700 | 4,745,800 | 1,700 |
| 2007-01-19 | 1,685 | 1,687 | 1,656 | 1,680 | 3,196,500 | 1,680 |
| 2007-01-18 | 1,721 | 1,737 | 1,699 | 1,709 | 2,374,700 | 1,709 |
| 2007-01-17 | 1,695 | 1,733 | 1,680 | 1,720 | 2,498,600 | 1,720 |
| 2007-01-16 | 1,660 | 1,675 | 1,639 | 1,671 | 1,789,700 | 1,671 |
| 2007-01-15 | 1,659 | 1,670 | 1,615 | 1,649 | 2,872,100 | 1,649 |
| 2007-01-12 | 1,674 | 1,674 | 1,640 | 1,643 | 3,765,600 | 1,643 |
| 2007-01-11 | 1,728 | 1,739 | 1,697 | 1,704 | 2,203,400 | 1,704 |
| 2007-01-10 | 1,766 | 1,767 | 1,721 | 1,727 | 1,124,900 | 1,727 |
| 2007-01-09 | 1,770 | 1,799 | 1,758 | 1,782 | 1,475,700 | 1,782 |
| 2007-01-05 | 1,796 | 1,796 | 1,762 | 1,765 | 1,542,800 | 1,765 |
| 2007-01-04 | 1,867 | 1,872 | 1,820 | 1,826 | 1,015,900 | 1,826 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1988-03-28]1株→1.05株 [1984-11-27]1株→1.1株
