5463 丸一鋼管(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 | 2,765 | 2,800 | 2,760 | 2,780 | 89,500 | 2,780 |
| 2007-12-27 | 2,795 | 2,855 | 2,780 | 2,795 | 199,600 | 2,795 |
| 2007-12-26 | 2,875 | 2,875 | 2,850 | 2,875 | 127,500 | 2,875 |
| 2007-12-25 | 2,890 | 2,895 | 2,845 | 2,885 | 72,900 | 2,885 |
| 2007-12-21 | 2,795 | 2,850 | 2,770 | 2,835 | 231,100 | 2,835 |
| 2007-12-20 | 2,840 | 2,895 | 2,765 | 2,805 | 294,400 | 2,805 |
| 2007-12-19 | 2,895 | 2,915 | 2,810 | 2,830 | 473,100 | 2,830 |
| 2007-12-18 | 2,910 | 2,980 | 2,895 | 2,935 | 264,300 | 2,935 |
| 2007-12-17 | 3,040 | 3,060 | 2,955 | 2,960 | 159,900 | 2,960 |
| 2007-12-14 | 3,070 | 3,080 | 3,000 | 3,030 | 326,300 | 3,030 |
| 2007-12-13 | 3,260 | 3,280 | 3,120 | 3,120 | 177,000 | 3,120 |
| 2007-12-12 | 3,200 | 3,310 | 3,160 | 3,310 | 115,100 | 3,310 |
| 2007-12-11 | 3,280 | 3,320 | 3,160 | 3,300 | 193,500 | 3,300 |
| 2007-12-10 | 3,320 | 3,320 | 3,240 | 3,260 | 67,500 | 3,260 |
| 2007-12-07 | 3,280 | 3,340 | 3,220 | 3,310 | 112,900 | 3,310 |
| 2007-12-06 | 3,250 | 3,290 | 3,180 | 3,270 | 141,600 | 3,270 |
| 2007-12-05 | 3,190 | 3,290 | 3,150 | 3,240 | 160,600 | 3,240 |
| 2007-12-04 | 3,330 | 3,350 | 3,220 | 3,250 | 106,100 | 3,250 |
| 2007-12-03 | 3,380 | 3,390 | 3,260 | 3,310 | 116,500 | 3,310 |
| 2007-11-30 | 3,300 | 3,370 | 3,240 | 3,370 | 209,100 | 3,370 |
| 2007-11-29 | 3,300 | 3,380 | 3,220 | 3,320 | 164,300 | 3,320 |
| 2007-11-28 | 3,220 | 3,270 | 3,160 | 3,260 | 177,500 | 3,260 |
| 2007-11-27 | 3,190 | 3,200 | 3,040 | 3,150 | 282,100 | 3,150 |
| 2007-11-26 | 3,110 | 3,350 | 3,080 | 3,240 | 175,900 | 3,240 |
| 2007-11-22 | 3,070 | 3,160 | 3,030 | 3,120 | 121,000 | 3,120 |
| 2007-11-21 | 3,130 | 3,160 | 2,990 | 3,060 | 117,300 | 3,060 |
| 2007-11-20 | 3,040 | 3,110 | 2,895 | 3,110 | 202,700 | 3,110 |
| 2007-11-19 | 3,180 | 3,180 | 2,985 | 3,030 | 88,200 | 3,030 |
| 2007-11-16 | 3,150 | 3,170 | 3,050 | 3,160 | 88,100 | 3,160 |
| 2007-11-15 | 3,180 | 3,270 | 3,170 | 3,230 | 97,700 | 3,230 |
| 2007-11-14 | 3,060 | 3,140 | 3,050 | 3,130 | 82,400 | 3,130 |
| 2007-11-13 | 3,000 | 3,040 | 2,945 | 3,010 | 100,500 | 3,010 |
| 2007-11-12 | 3,060 | 3,060 | 2,930 | 2,995 | 146,100 | 2,995 |
| 2007-11-09 | 3,200 | 3,210 | 3,100 | 3,110 | 187,100 | 3,110 |
| 2007-11-08 | 3,070 | 3,190 | 3,030 | 3,190 | 242,400 | 3,190 |
| 2007-11-07 | 3,400 | 3,400 | 3,130 | 3,170 | 163,700 | 3,170 |
| 2007-11-06 | 3,340 | 3,390 | 3,340 | 3,390 | 82,100 | 3,390 |
| 2007-11-05 | 3,400 | 3,410 | 3,270 | 3,320 | 138,600 | 3,320 |
| 2007-11-02 | 3,350 | 3,400 | 3,280 | 3,360 | 149,100 | 3,360 |
| 2007-11-01 | 3,350 | 3,410 | 3,310 | 3,400 | 201,500 | 3,400 |
| 2007-10-31 | 3,340 | 3,350 | 3,180 | 3,260 | 211,100 | 3,260 |
| 2007-10-30 | 3,130 | 3,410 | 3,130 | 3,290 | 360,300 | 3,290 |
| 2007-10-29 | 2,910 | 3,120 | 2,910 | 3,110 | 208,300 | 3,110 |
| 2007-10-26 | 2,895 | 2,940 | 2,870 | 2,930 | 108,000 | 2,930 |
| 2007-10-25 | 2,880 | 2,910 | 2,830 | 2,840 | 240,700 | 2,840 |
| 2007-10-24 | 2,845 | 2,955 | 2,835 | 2,915 | 261,900 | 2,915 |
| 2007-10-23 | 2,865 | 2,875 | 2,770 | 2,820 | 196,200 | 2,820 |
| 2007-10-22 | 2,920 | 2,920 | 2,830 | 2,895 | 190,100 | 2,895 |
| 2007-10-19 | 2,935 | 2,935 | 2,870 | 2,880 | 93,300 | 2,880 |
| 2007-10-18 | 2,980 | 3,000 | 2,935 | 2,975 | 137,700 | 2,975 |
| 2007-10-17 | 2,970 | 3,000 | 2,870 | 2,940 | 307,400 | 2,940 |
| 2007-10-16 | 3,090 | 3,100 | 2,985 | 3,000 | 161,800 | 3,000 |
| 2007-10-15 | 3,160 | 3,180 | 3,040 | 3,080 | 194,000 | 3,080 |
| 2007-10-12 | 3,120 | 3,130 | 3,070 | 3,080 | 99,500 | 3,080 |
| 2007-10-11 | 3,110 | 3,140 | 3,050 | 3,090 | 189,800 | 3,090 |
| 2007-10-10 | 3,110 | 3,130 | 2,990 | 3,070 | 302,700 | 3,070 |
| 2007-10-09 | 3,220 | 3,260 | 3,140 | 3,150 | 174,400 | 3,150 |
| 2007-10-05 | 3,080 | 3,170 | 3,060 | 3,120 | 277,500 | 3,120 |
| 2007-10-04 | 2,895 | 3,180 | 2,865 | 3,170 | 526,100 | 3,170 |
| 2007-10-03 | 2,905 | 2,920 | 2,845 | 2,865 | 162,400 | 2,865 |
| 2007-10-02 | 2,900 | 2,935 | 2,870 | 2,875 | 163,300 | 2,875 |
| 2007-10-01 | 2,900 | 2,935 | 2,850 | 2,880 | 201,200 | 2,880 |
| 2007-09-28 | 2,935 | 2,935 | 2,850 | 2,870 | 196,300 | 2,870 |
| 2007-09-27 | 2,945 | 2,960 | 2,850 | 2,885 | 191,100 | 2,885 |
| 2007-09-26 | 3,020 | 3,020 | 2,820 | 2,895 | 191,000 | 2,895 |
| 2007-09-25 | 2,915 | 3,050 | 2,880 | 2,955 | 144,500 | 2,955 |
| 2007-09-21 | 2,890 | 2,925 | 2,850 | 2,895 | 108,200 | 2,895 |
| 2007-09-20 | 2,945 | 2,955 | 2,880 | 2,920 | 150,600 | 2,920 |
| 2007-09-19 | 2,900 | 2,930 | 2,885 | 2,930 | 138,700 | 2,930 |
| 2007-09-18 | 2,885 | 2,890 | 2,805 | 2,830 | 197,900 | 2,830 |
| 2007-09-14 | 2,870 | 2,960 | 2,860 | 2,960 | 247,300 | 2,960 |
| 2007-09-13 | 2,915 | 2,945 | 2,880 | 2,905 | 161,800 | 2,905 |
| 2007-09-12 | 2,965 | 2,970 | 2,865 | 2,875 | 78,700 | 2,875 |
| 2007-09-11 | 2,930 | 2,970 | 2,880 | 2,925 | 158,800 | 2,925 |
| 2007-09-10 | 2,855 | 2,960 | 2,835 | 2,890 | 216,100 | 2,890 |
| 2007-09-07 | 2,955 | 2,990 | 2,900 | 2,935 | 376,800 | 2,935 |
| 2007-09-06 | 3,050 | 3,050 | 2,955 | 3,000 | 318,000 | 3,000 |
| 2007-09-05 | 3,100 | 3,120 | 3,060 | 3,100 | 258,200 | 3,100 |
| 2007-09-04 | 3,060 | 3,110 | 3,020 | 3,090 | 103,500 | 3,090 |
| 2007-09-03 | 3,090 | 3,120 | 3,030 | 3,050 | 139,500 | 3,050 |
| 2007-08-31 | 2,970 | 3,070 | 2,965 | 3,070 | 189,900 | 3,070 |
| 2007-08-30 | 2,995 | 3,020 | 2,965 | 2,985 | 80,700 | 2,985 |
| 2007-08-29 | 2,920 | 2,960 | 2,915 | 2,955 | 257,300 | 2,955 |
| 2007-08-28 | 3,040 | 3,070 | 2,985 | 3,050 | 119,200 | 3,050 |
| 2007-08-27 | 3,080 | 3,090 | 3,040 | 3,040 | 104,900 | 3,040 |
| 2007-08-24 | 3,070 | 3,070 | 2,980 | 3,030 | 144,300 | 3,030 |
| 2007-08-23 | 2,990 | 3,090 | 2,990 | 3,080 | 191,500 | 3,080 |
| 2007-08-22 | 3,020 | 3,030 | 2,910 | 2,960 | 364,400 | 2,960 |
| 2007-08-21 | 2,900 | 3,090 | 2,895 | 3,070 | 356,400 | 3,070 |
| 2007-08-20 | 2,870 | 2,985 | 2,845 | 2,895 | 612,400 | 2,895 |
| 2007-08-17 | 2,770 | 2,980 | 2,700 | 2,865 | 600,700 | 2,865 |
| 2007-08-16 | 2,770 | 2,810 | 2,660 | 2,805 | 415,400 | 2,805 |
| 2007-08-15 | 2,990 | 2,990 | 2,865 | 2,865 | 424,300 | 2,865 |
| 2007-08-14 | 3,000 | 3,030 | 2,990 | 3,020 | 212,100 | 3,020 |
| 2007-08-13 | 3,120 | 3,170 | 2,920 | 3,080 | 633,600 | 3,080 |
| 2007-08-10 | 3,170 | 3,330 | 3,050 | 3,170 | 824,800 | 3,170 |
| 2007-08-09 | 3,010 | 3,300 | 3,000 | 3,120 | 1,085,500 | 3,120 |
| 2007-08-08 | 3,050 | 3,070 | 2,885 | 2,905 | 612,800 | 2,905 |
| 2007-08-07 | 3,170 | 3,190 | 3,090 | 3,100 | 182,800 | 3,100 |
| 2007-08-06 | 3,090 | 3,180 | 3,090 | 3,180 | 156,300 | 3,180 |
| 2007-08-03 | 3,160 | 3,200 | 3,130 | 3,140 | 289,800 | 3,140 |
| 2007-08-02 | 3,110 | 3,210 | 3,090 | 3,190 | 397,100 | 3,190 |
| 2007-08-01 | 3,100 | 3,140 | 3,060 | 3,060 | 190,300 | 3,060 |
| 2007-07-31 | 3,200 | 3,210 | 3,130 | 3,170 | 218,900 | 3,170 |
| 2007-07-30 | 3,080 | 3,220 | 3,080 | 3,220 | 229,000 | 3,220 |
| 2007-07-27 | 3,230 | 3,230 | 3,150 | 3,170 | 187,000 | 3,170 |
| 2007-07-26 | 3,280 | 3,310 | 3,260 | 3,260 | 105,200 | 3,260 |
| 2007-07-25 | 3,330 | 3,340 | 3,270 | 3,300 | 178,000 | 3,300 |
| 2007-07-24 | 3,410 | 3,410 | 3,350 | 3,370 | 133,600 | 3,370 |
| 2007-07-23 | 3,300 | 3,400 | 3,270 | 3,390 | 354,000 | 3,390 |
| 2007-07-20 | 3,280 | 3,370 | 3,280 | 3,320 | 249,200 | 3,320 |
| 2007-07-19 | 3,300 | 3,340 | 3,270 | 3,310 | 221,700 | 3,310 |
| 2007-07-18 | 3,310 | 3,350 | 3,310 | 3,330 | 163,500 | 3,330 |
| 2007-07-17 | 3,440 | 3,440 | 3,250 | 3,310 | 402,500 | 3,310 |
| 2007-07-13 | 3,350 | 3,430 | 3,340 | 3,390 | 245,100 | 3,390 |
| 2007-07-12 | 3,300 | 3,400 | 3,280 | 3,380 | 331,800 | 3,380 |
| 2007-07-11 | 3,530 | 3,530 | 3,380 | 3,400 | 530,400 | 3,400 |
| 2007-07-10 | 3,660 | 3,720 | 3,540 | 3,570 | 459,200 | 3,570 |
| 2007-07-09 | 3,680 | 3,720 | 3,640 | 3,710 | 187,600 | 3,710 |
| 2007-07-06 | 3,720 | 3,720 | 3,650 | 3,660 | 234,300 | 3,660 |
| 2007-07-05 | 3,800 | 3,800 | 3,710 | 3,740 | 239,300 | 3,740 |
| 2007-07-04 | 3,810 | 3,810 | 3,770 | 3,800 | 71,900 | 3,800 |
| 2007-07-03 | 3,810 | 3,820 | 3,760 | 3,800 | 234,100 | 3,800 |
| 2007-07-02 | 3,800 | 3,840 | 3,800 | 3,830 | 76,400 | 3,830 |
| 2007-06-29 | 3,780 | 3,860 | 3,770 | 3,850 | 180,900 | 3,850 |
| 2007-06-28 | 3,760 | 3,780 | 3,720 | 3,750 | 108,000 | 3,750 |
| 2007-06-27 | 3,740 | 3,780 | 3,700 | 3,710 | 109,300 | 3,710 |
| 2007-06-26 | 3,770 | 3,790 | 3,730 | 3,790 | 118,000 | 3,790 |
| 2007-06-25 | 3,820 | 3,860 | 3,750 | 3,750 | 121,000 | 3,750 |
| 2007-06-22 | 3,800 | 3,840 | 3,770 | 3,830 | 110,700 | 3,830 |
| 2007-06-21 | 3,790 | 3,870 | 3,780 | 3,850 | 100,300 | 3,850 |
| 2007-06-20 | 3,800 | 3,840 | 3,770 | 3,810 | 184,500 | 3,810 |
| 2007-06-19 | 3,830 | 3,830 | 3,760 | 3,770 | 137,800 | 3,770 |
| 2007-06-18 | 3,790 | 3,830 | 3,750 | 3,830 | 135,200 | 3,830 |
| 2007-06-15 | 3,810 | 3,840 | 3,760 | 3,780 | 105,600 | 3,780 |
| 2007-06-14 | 3,730 | 3,820 | 3,730 | 3,790 | 126,200 | 3,790 |
| 2007-06-13 | 3,700 | 3,750 | 3,660 | 3,730 | 164,800 | 3,730 |
| 2007-06-12 | 3,730 | 3,760 | 3,690 | 3,690 | 157,900 | 3,690 |
| 2007-06-11 | 3,800 | 3,830 | 3,730 | 3,730 | 194,200 | 3,730 |
| 2007-06-08 | 3,890 | 3,890 | 3,740 | 3,770 | 375,500 | 3,770 |
| 2007-06-07 | 3,900 | 3,910 | 3,890 | 3,900 | 171,400 | 3,900 |
| 2007-06-06 | 3,910 | 3,950 | 3,910 | 3,940 | 177,300 | 3,940 |
| 2007-06-05 | 3,890 | 3,910 | 3,870 | 3,900 | 163,400 | 3,900 |
| 2007-06-04 | 3,850 | 3,890 | 3,800 | 3,860 | 208,400 | 3,860 |
| 2007-06-01 | 3,800 | 3,810 | 3,740 | 3,800 | 183,600 | 3,800 |
| 2007-05-31 | 3,770 | 3,820 | 3,760 | 3,790 | 128,800 | 3,790 |
| 2007-05-30 | 3,800 | 3,840 | 3,730 | 3,750 | 204,300 | 3,750 |
| 2007-05-29 | 3,740 | 3,840 | 3,730 | 3,800 | 147,400 | 3,800 |
| 2007-05-28 | 3,670 | 3,720 | 3,670 | 3,710 | 156,000 | 3,710 |
| 2007-05-25 | 3,760 | 3,760 | 3,610 | 3,630 | 230,700 | 3,630 |
| 2007-05-24 | 3,780 | 3,820 | 3,740 | 3,760 | 193,200 | 3,760 |
| 2007-05-23 | 3,860 | 3,890 | 3,810 | 3,830 | 168,900 | 3,830 |
| 2007-05-22 | 3,930 | 3,930 | 3,820 | 3,890 | 182,800 | 3,890 |
| 2007-05-21 | 3,830 | 3,960 | 3,830 | 3,930 | 238,400 | 3,930 |
| 2007-05-18 | 3,840 | 3,860 | 3,800 | 3,830 | 126,900 | 3,830 |
| 2007-05-17 | 3,900 | 3,910 | 3,840 | 3,840 | 128,700 | 3,840 |
| 2007-05-16 | 3,890 | 3,930 | 3,860 | 3,900 | 167,800 | 3,900 |
| 2007-05-15 | 3,890 | 3,940 | 3,860 | 3,880 | 239,700 | 3,880 |
| 2007-05-14 | 3,800 | 3,920 | 3,800 | 3,870 | 219,700 | 3,870 |
| 2007-05-11 | 3,760 | 3,790 | 3,740 | 3,790 | 196,900 | 3,790 |
| 2007-05-10 | 3,750 | 3,770 | 3,740 | 3,760 | 183,800 | 3,760 |
| 2007-05-09 | 3,680 | 3,750 | 3,680 | 3,720 | 95,900 | 3,720 |
| 2007-05-08 | 3,680 | 3,780 | 3,680 | 3,730 | 193,100 | 3,730 |
| 2007-05-07 | 3,680 | 3,700 | 3,640 | 3,670 | 165,500 | 3,670 |
| 2007-05-02 | 3,590 | 3,650 | 3,570 | 3,650 | 93,500 | 3,650 |
| 2007-05-01 | 3,640 | 3,650 | 3,540 | 3,580 | 123,100 | 3,580 |
| 2007-04-27 | 3,670 | 3,680 | 3,590 | 3,620 | 151,800 | 3,620 |
| 2007-04-26 | 3,510 | 3,630 | 3,470 | 3,610 | 248,200 | 3,610 |
| 2007-04-25 | 3,480 | 3,500 | 3,460 | 3,500 | 112,400 | 3,500 |
| 2007-04-24 | 3,520 | 3,540 | 3,460 | 3,530 | 117,600 | 3,530 |
| 2007-04-23 | 3,550 | 3,580 | 3,470 | 3,490 | 145,700 | 3,490 |
| 2007-04-20 | 3,540 | 3,550 | 3,500 | 3,540 | 81,600 | 3,540 |
| 2007-04-19 | 3,590 | 3,600 | 3,490 | 3,540 | 187,400 | 3,540 |
| 2007-04-18 | 3,630 | 3,630 | 3,580 | 3,600 | 168,100 | 3,600 |
| 2007-04-17 | 3,700 | 3,700 | 3,600 | 3,620 | 82,000 | 3,620 |
| 2007-04-16 | 3,670 | 3,710 | 3,640 | 3,670 | 103,600 | 3,670 |
| 2007-04-13 | 3,700 | 3,720 | 3,610 | 3,620 | 237,800 | 3,620 |
| 2007-04-12 | 3,670 | 3,720 | 3,670 | 3,710 | 124,700 | 3,710 |
| 2007-04-11 | 3,720 | 3,740 | 3,700 | 3,710 | 153,900 | 3,710 |
| 2007-04-10 | 3,640 | 3,720 | 3,600 | 3,700 | 287,300 | 3,700 |
| 2007-04-09 | 3,590 | 3,630 | 3,570 | 3,630 | 155,500 | 3,630 |
| 2007-04-06 | 3,550 | 3,590 | 3,520 | 3,540 | 111,700 | 3,540 |
| 2007-04-05 | 3,640 | 3,640 | 3,570 | 3,570 | 181,200 | 3,570 |
| 2007-04-04 | 3,600 | 3,630 | 3,580 | 3,630 | 190,400 | 3,630 |
| 2007-04-03 | 3,520 | 3,590 | 3,470 | 3,560 | 248,300 | 3,560 |
| 2007-04-02 | 3,620 | 3,630 | 3,500 | 3,500 | 209,400 | 3,500 |
| 2007-03-30 | 3,710 | 3,740 | 3,640 | 3,660 | 219,300 | 3,660 |
| 2007-03-29 | 3,700 | 3,750 | 3,670 | 3,680 | 325,000 | 3,680 |
| 2007-03-28 | 3,770 | 3,820 | 3,730 | 3,740 | 97,700 | 3,740 |
| 2007-03-27 | 3,810 | 3,820 | 3,740 | 3,770 | 327,900 | 3,770 |
| 2007-03-26 | 3,870 | 3,930 | 3,860 | 3,890 | 214,500 | 3,890 |
| 2007-03-23 | 3,780 | 3,870 | 3,780 | 3,840 | 203,500 | 3,840 |
| 2007-03-22 | 3,820 | 3,880 | 3,780 | 3,800 | 242,800 | 3,800 |
| 2007-03-20 | 3,830 | 3,840 | 3,750 | 3,750 | 179,600 | 3,750 |
| 2007-03-19 | 3,760 | 3,800 | 3,750 | 3,780 | 212,500 | 3,780 |
| 2007-03-16 | 3,890 | 3,910 | 3,770 | 3,790 | 226,700 | 3,790 |
| 2007-03-15 | 3,830 | 3,940 | 3,810 | 3,880 | 331,000 | 3,880 |
| 2007-03-14 | 3,740 | 3,790 | 3,710 | 3,730 | 267,200 | 3,730 |
| 2007-03-13 | 3,870 | 3,890 | 3,830 | 3,840 | 233,200 | 3,840 |
| 2007-03-12 | 3,880 | 3,880 | 3,760 | 3,830 | 264,300 | 3,830 |
| 2007-03-09 | 3,840 | 3,900 | 3,830 | 3,830 | 327,100 | 3,830 |
| 2007-03-08 | 3,700 | 3,860 | 3,700 | 3,850 | 316,000 | 3,850 |
| 2007-03-07 | 3,790 | 3,840 | 3,700 | 3,720 | 471,200 | 3,720 |
| 2007-03-06 | 3,640 | 3,740 | 3,640 | 3,740 | 463,300 | 3,740 |
| 2007-03-05 | 3,720 | 3,780 | 3,680 | 3,680 | 386,400 | 3,680 |
| 2007-03-02 | 3,840 | 3,840 | 3,650 | 3,770 | 533,100 | 3,770 |
| 2007-03-01 | 3,800 | 3,860 | 3,750 | 3,850 | 425,400 | 3,850 |
| 2007-02-28 | 3,670 | 3,790 | 3,620 | 3,760 | 373,300 | 3,760 |
| 2007-02-27 | 3,950 | 3,990 | 3,890 | 3,920 | 379,000 | 3,920 |
| 2007-02-26 | 3,840 | 3,920 | 3,840 | 3,900 | 184,300 | 3,900 |
| 2007-02-23 | 3,890 | 3,900 | 3,810 | 3,860 | 225,400 | 3,860 |
| 2007-02-22 | 3,800 | 3,940 | 3,790 | 3,850 | 323,600 | 3,850 |
| 2007-02-21 | 3,720 | 3,790 | 3,690 | 3,730 | 228,900 | 3,730 |
| 2007-02-20 | 3,670 | 3,720 | 3,620 | 3,710 | 279,300 | 3,710 |
| 2007-02-19 | 3,600 | 3,690 | 3,600 | 3,660 | 297,600 | 3,660 |
| 2007-02-16 | 3,430 | 3,540 | 3,430 | 3,530 | 158,600 | 3,530 |
| 2007-02-15 | 3,450 | 3,510 | 3,390 | 3,460 | 298,300 | 3,460 |
| 2007-02-14 | 3,380 | 3,430 | 3,380 | 3,400 | 151,200 | 3,400 |
| 2007-02-13 | 3,410 | 3,450 | 3,400 | 3,420 | 166,800 | 3,420 |
| 2007-02-09 | 3,360 | 3,470 | 3,350 | 3,440 | 322,300 | 3,440 |
| 2007-02-08 | 3,360 | 3,390 | 3,330 | 3,350 | 208,600 | 3,350 |
| 2007-02-07 | 3,350 | 3,380 | 3,270 | 3,330 | 293,400 | 3,330 |
| 2007-02-06 | 3,220 | 3,300 | 3,220 | 3,300 | 204,500 | 3,300 |
| 2007-02-05 | 3,310 | 3,310 | 3,210 | 3,210 | 206,000 | 3,210 |
| 2007-02-02 | 3,370 | 3,370 | 3,270 | 3,300 | 174,800 | 3,300 |
| 2007-02-01 | 3,270 | 3,350 | 3,260 | 3,340 | 269,500 | 3,340 |
| 2007-01-31 | 3,220 | 3,240 | 3,160 | 3,220 | 274,400 | 3,220 |
| 2007-01-30 | 3,260 | 3,290 | 3,220 | 3,240 | 220,800 | 3,240 |
| 2007-01-29 | 3,210 | 3,280 | 3,200 | 3,250 | 226,800 | 3,250 |
| 2007-01-26 | 3,200 | 3,210 | 3,150 | 3,180 | 139,800 | 3,180 |
| 2007-01-25 | 3,240 | 3,240 | 3,210 | 3,210 | 139,600 | 3,210 |
| 2007-01-24 | 3,240 | 3,270 | 3,220 | 3,230 | 153,500 | 3,230 |
| 2007-01-23 | 3,210 | 3,240 | 3,200 | 3,220 | 171,500 | 3,220 |
| 2007-01-22 | 3,190 | 3,240 | 3,180 | 3,240 | 264,000 | 3,240 |
| 2007-01-19 | 3,130 | 3,140 | 3,090 | 3,110 | 82,900 | 3,110 |
| 2007-01-18 | 3,140 | 3,150 | 3,110 | 3,110 | 81,500 | 3,110 |
| 2007-01-17 | 3,100 | 3,140 | 3,080 | 3,100 | 164,300 | 3,100 |
| 2007-01-16 | 3,070 | 3,110 | 3,070 | 3,090 | 139,100 | 3,090 |
| 2007-01-15 | 3,100 | 3,110 | 3,050 | 3,080 | 191,600 | 3,080 |
| 2007-01-12 | 3,120 | 3,120 | 3,060 | 3,070 | 170,900 | 3,070 |
| 2007-01-11 | 3,050 | 3,120 | 3,050 | 3,080 | 190,000 | 3,080 |
| 2007-01-10 | 3,130 | 3,160 | 3,040 | 3,050 | 233,000 | 3,050 |
| 2007-01-09 | 3,100 | 3,190 | 3,100 | 3,150 | 227,700 | 3,150 |
| 2007-01-05 | 3,300 | 3,320 | 3,130 | 3,150 | 271,400 | 3,150 |
| 2007-01-04 | 3,340 | 3,380 | 3,320 | 3,330 | 64,200 | 3,330 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株