5480 日本冶金工業(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 | 775 | 784 | 772 | 777 | 1,326,000 | 7,770 |
| 2007-12-27 | 806 | 812 | 791 | 795 | 2,137,500 | 7,950 |
| 2007-12-26 | 808 | 816 | 790 | 816 | 1,827,500 | 8,160 |
| 2007-12-25 | 820 | 820 | 793 | 806 | 2,240,500 | 8,060 |
| 2007-12-21 | 762 | 793 | 751 | 792 | 3,190,000 | 7,920 |
| 2007-12-20 | 822 | 826 | 766 | 772 | 4,086,000 | 7,720 |
| 2007-12-19 | 815 | 850 | 808 | 810 | 2,850,500 | 8,100 |
| 2007-12-18 | 805 | 837 | 777 | 817 | 3,033,500 | 8,170 |
| 2007-12-17 | 853 | 857 | 813 | 815 | 2,949,000 | 8,150 |
| 2007-12-14 | 901 | 915 | 843 | 859 | 3,795,500 | 8,590 |
| 2007-12-13 | 921 | 944 | 895 | 900 | 3,092,500 | 9,000 |
| 2007-12-12 | 889 | 940 | 881 | 935 | 3,787,000 | 9,350 |
| 2007-12-11 | 904 | 912 | 893 | 909 | 2,673,000 | 9,090 |
| 2007-12-10 | 916 | 916 | 893 | 903 | 2,293,500 | 9,030 |
| 2007-12-07 | 890 | 914 | 872 | 900 | 5,347,000 | 9,000 |
| 2007-12-06 | 912 | 917 | 863 | 886 | 3,440,000 | 8,860 |
| 2007-12-05 | 914 | 922 | 874 | 892 | 4,394,000 | 8,920 |
| 2007-12-04 | 927 | 946 | 909 | 911 | 3,441,000 | 9,110 |
| 2007-12-03 | 934 | 956 | 908 | 923 | 4,318,000 | 9,230 |
| 2007-11-30 | 864 | 937 | 864 | 924 | 5,169,000 | 9,240 |
| 2007-11-29 | 876 | 886 | 856 | 870 | 3,265,000 | 8,700 |
| 2007-11-28 | 855 | 890 | 841 | 846 | 3,810,500 | 8,460 |
| 2007-11-27 | 834 | 863 | 825 | 845 | 2,444,000 | 8,450 |
| 2007-11-26 | 862 | 873 | 842 | 854 | 2,951,500 | 8,540 |
| 2007-11-22 | 833 | 876 | 820 | 868 | 4,392,500 | 8,680 |
| 2007-11-21 | 894 | 904 | 850 | 853 | 3,481,000 | 8,530 |
| 2007-11-20 | 852 | 933 | 826 | 924 | 5,397,000 | 9,240 |
| 2007-11-19 | 966 | 984 | 893 | 902 | 3,156,000 | 9,020 |
| 2007-11-16 | 983 | 995 | 963 | 972 | 2,508,000 | 9,720 |
| 2007-11-15 | 978 | 1,033 | 973 | 1,016 | 3,869,500 | 10,160 |
| 2007-11-14 | 963 | 999 | 948 | 988 | 4,420,000 | 9,880 |
| 2007-11-13 | 921 | 943 | 896 | 913 | 3,246,000 | 9,130 |
| 2007-11-12 | 975 | 977 | 915 | 932 | 3,612,000 | 9,320 |
| 2007-11-09 | 1,005 | 1,038 | 995 | 995 | 2,586,500 | 9,950 |
| 2007-11-08 | 992 | 1,000 | 965 | 992 | 3,518,000 | 9,920 |
| 2007-11-07 | 1,059 | 1,078 | 1,013 | 1,022 | 2,140,000 | 10,220 |
| 2007-11-06 | 1,002 | 1,064 | 1,002 | 1,044 | 2,293,000 | 10,440 |
| 2007-11-05 | 1,066 | 1,073 | 1,020 | 1,033 | 2,715,500 | 10,330 |
| 2007-11-02 | 1,052 | 1,097 | 1,052 | 1,084 | 2,492,500 | 10,840 |
| 2007-11-01 | 1,097 | 1,112 | 1,086 | 1,091 | 2,217,500 | 10,910 |
| 2007-10-31 | 1,107 | 1,112 | 1,066 | 1,088 | 2,460,500 | 10,880 |
| 2007-10-30 | 1,123 | 1,132 | 1,073 | 1,107 | 3,998,000 | 11,070 |
| 2007-10-29 | 1,164 | 1,165 | 1,106 | 1,116 | 7,262,000 | 11,160 |
| 2007-10-26 | 1,145 | 1,194 | 1,129 | 1,184 | 3,147,000 | 11,840 |
| 2007-10-25 | 1,167 | 1,183 | 1,114 | 1,135 | 4,054,000 | 11,350 |
| 2007-10-24 | 1,165 | 1,201 | 1,165 | 1,183 | 3,158,500 | 11,830 |
| 2007-10-23 | 1,182 | 1,205 | 1,149 | 1,157 | 3,115,000 | 11,570 |
| 2007-10-22 | 1,130 | 1,184 | 1,122 | 1,173 | 3,746,000 | 11,730 |
| 2007-10-19 | 1,227 | 1,227 | 1,190 | 1,195 | 2,575,000 | 11,950 |
| 2007-10-18 | 1,211 | 1,232 | 1,195 | 1,228 | 2,050,000 | 12,280 |
| 2007-10-17 | 1,235 | 1,243 | 1,166 | 1,204 | 4,502,500 | 12,040 |
| 2007-10-16 | 1,260 | 1,285 | 1,242 | 1,253 | 4,476,000 | 12,530 |
| 2007-10-15 | 1,269 | 1,285 | 1,254 | 1,271 | 5,206,500 | 12,710 |
| 2007-10-12 | 1,223 | 1,250 | 1,218 | 1,242 | 5,170,000 | 12,420 |
| 2007-10-11 | 1,197 | 1,227 | 1,196 | 1,222 | 3,527,000 | 12,220 |
| 2007-10-10 | 1,228 | 1,243 | 1,180 | 1,194 | 4,343,000 | 11,940 |
| 2007-10-09 | 1,230 | 1,238 | 1,205 | 1,212 | 4,237,000 | 12,120 |
| 2007-10-05 | 1,239 | 1,252 | 1,217 | 1,232 | 3,786,000 | 12,320 |
| 2007-10-04 | 1,209 | 1,251 | 1,207 | 1,226 | 6,312,500 | 12,260 |
| 2007-10-03 | 1,176 | 1,217 | 1,175 | 1,208 | 4,983,500 | 12,080 |
| 2007-10-02 | 1,190 | 1,190 | 1,162 | 1,175 | 4,242,000 | 11,750 |
| 2007-10-01 | 1,109 | 1,180 | 1,109 | 1,156 | 5,313,500 | 11,560 |
| 2007-09-28 | 1,179 | 1,200 | 1,144 | 1,149 | 6,233,500 | 11,490 |
| 2007-09-27 | 1,240 | 1,244 | 1,210 | 1,219 | 3,993,000 | 12,190 |
| 2007-09-26 | 1,200 | 1,232 | 1,180 | 1,224 | 5,120,000 | 12,240 |
| 2007-09-25 | 1,165 | 1,207 | 1,152 | 1,207 | 6,939,500 | 12,070 |
| 2007-09-21 | 1,140 | 1,203 | 1,126 | 1,174 | 9,175,500 | 11,740 |
| 2007-09-20 | 1,098 | 1,148 | 1,084 | 1,145 | 12,260,000 | 11,450 |
| 2007-09-19 | 1,020 | 1,044 | 1,006 | 1,038 | 5,211,000 | 10,380 |
| 2007-09-18 | 981 | 996 | 969 | 970 | 2,600,000 | 9,700 |
| 2007-09-14 | 982 | 1,005 | 969 | 1,004 | 3,582,000 | 10,040 |
| 2007-09-13 | 995 | 996 | 966 | 968 | 2,652,000 | 9,680 |
| 2007-09-12 | 1,024 | 1,039 | 972 | 985 | 3,736,000 | 9,850 |
| 2007-09-11 | 980 | 1,027 | 963 | 1,014 | 4,287,500 | 10,140 |
| 2007-09-10 | 964 | 996 | 962 | 990 | 4,925,500 | 9,900 |
| 2007-09-07 | 1,021 | 1,048 | 1,004 | 1,013 | 4,271,000 | 10,130 |
| 2007-09-06 | 1,014 | 1,039 | 992 | 1,039 | 8,675,500 | 10,390 |
| 2007-09-05 | 1,110 | 1,112 | 1,036 | 1,046 | 4,913,500 | 10,460 |
| 2007-09-04 | 1,119 | 1,140 | 1,088 | 1,092 | 6,544,000 | 10,920 |
| 2007-09-03 | 1,065 | 1,120 | 1,064 | 1,118 | 8,070,000 | 11,180 |
| 2007-08-31 | 1,032 | 1,055 | 1,006 | 1,045 | 5,855,500 | 10,450 |
| 2007-08-30 | 1,064 | 1,071 | 1,018 | 1,024 | 3,841,500 | 10,240 |
| 2007-08-29 | 1,000 | 1,045 | 998 | 1,041 | 4,751,500 | 10,410 |
| 2007-08-28 | 1,100 | 1,115 | 1,062 | 1,073 | 5,523,500 | 10,730 |
| 2007-08-27 | 1,161 | 1,171 | 1,109 | 1,115 | 5,077,000 | 11,150 |
| 2007-08-24 | 1,123 | 1,153 | 1,109 | 1,134 | 5,301,000 | 11,340 |
| 2007-08-23 | 1,110 | 1,156 | 1,092 | 1,142 | 8,723,000 | 11,420 |
| 2007-08-22 | 1,063 | 1,077 | 1,047 | 1,054 | 3,818,500 | 10,540 |
| 2007-08-21 | 1,050 | 1,112 | 1,042 | 1,083 | 6,527,500 | 10,830 |
| 2007-08-20 | 1,060 | 1,060 | 1,035 | 1,060 | 7,185,500 | 10,600 |
| 2007-08-17 | 1,098 | 1,106 | 927 | 960 | 8,847,000 | 9,600 |
| 2007-08-16 | 1,118 | 1,123 | 1,047 | 1,118 | 5,893,000 | 11,180 |
| 2007-08-15 | 1,145 | 1,170 | 1,125 | 1,144 | 4,544,000 | 11,440 |
| 2007-08-14 | 1,159 | 1,188 | 1,141 | 1,185 | 7,476,000 | 11,850 |
| 2007-08-13 | 1,140 | 1,178 | 1,104 | 1,108 | 7,762,500 | 11,080 |
| 2007-08-10 | 1,050 | 1,130 | 1,035 | 1,118 | 8,702,500 | 11,180 |
| 2007-08-09 | 1,156 | 1,181 | 1,037 | 1,109 | 12,749,500 | 11,090 |
| 2007-08-08 | 1,250 | 1,262 | 1,138 | 1,151 | 11,462,500 | 11,510 |
| 2007-08-07 | 1,320 | 1,324 | 1,252 | 1,265 | 7,105,500 | 12,650 |
| 2007-08-06 | 1,213 | 1,288 | 1,213 | 1,279 | 5,523,000 | 12,790 |
| 2007-08-03 | 1,309 | 1,314 | 1,251 | 1,273 | 6,305,500 | 12,730 |
| 2007-08-02 | 1,349 | 1,360 | 1,236 | 1,289 | 9,791,000 | 12,890 |
| 2007-08-01 | 1,391 | 1,417 | 1,321 | 1,323 | 6,389,000 | 13,230 |
| 2007-07-31 | 1,455 | 1,464 | 1,378 | 1,406 | 4,289,500 | 14,060 |
| 2007-07-30 | 1,366 | 1,443 | 1,351 | 1,433 | 5,517,500 | 14,330 |
| 2007-07-27 | 1,404 | 1,428 | 1,374 | 1,386 | 6,524,500 | 13,860 |
| 2007-07-26 | 1,506 | 1,511 | 1,460 | 1,464 | 4,179,000 | 14,640 |
| 2007-07-25 | 1,490 | 1,524 | 1,485 | 1,518 | 4,008,000 | 15,180 |
| 2007-07-24 | 1,567 | 1,569 | 1,518 | 1,545 | 5,100,500 | 15,450 |
| 2007-07-23 | 1,588 | 1,607 | 1,561 | 1,590 | 9,470,000 | 15,900 |
| 2007-07-20 | 1,555 | 1,573 | 1,544 | 1,564 | 9,065,000 | 15,640 |
| 2007-07-19 | 1,525 | 1,540 | 1,511 | 1,533 | 4,317,000 | 15,330 |
| 2007-07-18 | 1,502 | 1,541 | 1,495 | 1,514 | 6,506,000 | 15,140 |
| 2007-07-17 | 1,473 | 1,518 | 1,461 | 1,511 | 4,655,000 | 15,110 |
| 2007-07-13 | 1,509 | 1,513 | 1,469 | 1,486 | 4,700,000 | 14,860 |
| 2007-07-12 | 1,531 | 1,534 | 1,461 | 1,480 | 5,584,500 | 14,800 |
| 2007-07-11 | 1,491 | 1,533 | 1,482 | 1,518 | 6,597,000 | 15,180 |
| 2007-07-10 | 1,548 | 1,567 | 1,524 | 1,534 | 7,137,500 | 15,340 |
| 2007-07-09 | 1,585 | 1,594 | 1,563 | 1,574 | 5,945,500 | 15,740 |
| 2007-07-06 | 1,550 | 1,589 | 1,535 | 1,577 | 8,578,500 | 15,770 |
| 2007-07-05 | 1,590 | 1,613 | 1,542 | 1,556 | 14,546,000 | 15,560 |
| 2007-07-04 | 1,530 | 1,588 | 1,523 | 1,579 | 16,887,500 | 15,790 |
| 2007-07-03 | 1,543 | 1,555 | 1,508 | 1,532 | 11,020,000 | 15,320 |
| 2007-07-02 | 1,449 | 1,543 | 1,447 | 1,540 | 18,286,000 | 15,400 |
| 2007-06-29 | 1,430 | 1,456 | 1,412 | 1,443 | 4,998,000 | 14,430 |
| 2007-06-28 | 1,464 | 1,472 | 1,407 | 1,432 | 7,898,000 | 14,320 |
| 2007-06-27 | 1,486 | 1,492 | 1,433 | 1,444 | 19,297,000 | 14,440 |
| 2007-06-26 | 1,387 | 1,470 | 1,371 | 1,466 | 27,677,000 | 14,660 |
| 2007-06-25 | 1,401 | 1,407 | 1,320 | 1,327 | 8,462,500 | 13,270 |
| 2007-06-22 | 1,416 | 1,432 | 1,375 | 1,397 | 7,299,000 | 13,970 |
| 2007-06-21 | 1,383 | 1,438 | 1,362 | 1,415 | 13,164,500 | 14,150 |
| 2007-06-20 | 1,450 | 1,458 | 1,394 | 1,401 | 12,991,500 | 14,010 |
| 2007-06-19 | 1,493 | 1,513 | 1,476 | 1,482 | 6,554,500 | 14,820 |
| 2007-06-18 | 1,577 | 1,577 | 1,516 | 1,529 | 5,659,000 | 15,290 |
| 2007-06-15 | 1,532 | 1,551 | 1,511 | 1,549 | 6,380,000 | 15,490 |
| 2007-06-14 | 1,553 | 1,565 | 1,482 | 1,490 | 8,411,500 | 14,900 |
| 2007-06-13 | 1,525 | 1,558 | 1,512 | 1,528 | 8,963,000 | 15,280 |
| 2007-06-12 | 1,572 | 1,615 | 1,513 | 1,585 | 10,584,000 | 15,850 |
| 2007-06-11 | 1,704 | 1,704 | 1,525 | 1,549 | 16,160,500 | 15,490 |
| 2007-06-08 | 1,665 | 1,695 | 1,647 | 1,662 | 10,155,000 | 16,620 |
| 2007-06-07 | 1,646 | 1,713 | 1,640 | 1,706 | 10,875,500 | 17,060 |
| 2007-06-06 | 1,592 | 1,677 | 1,580 | 1,674 | 12,774,500 | 16,740 |
| 2007-06-05 | 1,598 | 1,598 | 1,551 | 1,577 | 5,217,000 | 15,770 |
| 2007-06-04 | 1,612 | 1,617 | 1,578 | 1,597 | 11,751,500 | 15,970 |
| 2007-06-01 | 1,460 | 1,537 | 1,456 | 1,522 | 11,250,000 | 15,220 |
| 2007-05-31 | 1,470 | 1,475 | 1,450 | 1,459 | 5,816,000 | 14,590 |
| 2007-05-30 | 1,449 | 1,466 | 1,426 | 1,441 | 7,046,000 | 14,410 |
| 2007-05-29 | 1,420 | 1,426 | 1,404 | 1,413 | 3,171,000 | 14,130 |
| 2007-05-28 | 1,412 | 1,438 | 1,397 | 1,419 | 8,029,500 | 14,190 |
| 2007-05-25 | 1,361 | 1,390 | 1,350 | 1,372 | 15,918,500 | 13,720 |
| 2007-05-24 | 1,436 | 1,483 | 1,411 | 1,420 | 13,125,500 | 14,200 |
| 2007-05-23 | 1,574 | 1,577 | 1,484 | 1,496 | 8,565,500 | 14,960 |
| 2007-05-22 | 1,539 | 1,588 | 1,516 | 1,573 | 10,200,000 | 15,730 |
| 2007-05-21 | 1,514 | 1,581 | 1,514 | 1,564 | 12,882,000 | 15,640 |
| 2007-05-18 | 1,580 | 1,596 | 1,482 | 1,507 | 17,505,500 | 15,070 |
| 2007-05-17 | 1,510 | 1,578 | 1,501 | 1,572 | 20,241,500 | 15,720 |
| 2007-05-16 | 1,499 | 1,499 | 1,440 | 1,471 | 13,905,000 | 14,710 |
| 2007-05-15 | 1,479 | 1,504 | 1,392 | 1,420 | 11,325,500 | 14,200 |
| 2007-05-14 | 1,465 | 1,530 | 1,441 | 1,500 | 14,512,000 | 15,000 |
| 2007-05-11 | 1,365 | 1,410 | 1,365 | 1,385 | 4,254,500 | 13,850 |
| 2007-05-10 | 1,416 | 1,425 | 1,381 | 1,401 | 4,771,500 | 14,010 |
| 2007-05-09 | 1,365 | 1,398 | 1,360 | 1,396 | 5,043,500 | 13,960 |
| 2007-05-08 | 1,374 | 1,401 | 1,350 | 1,364 | 6,992,000 | 13,640 |
| 2007-05-07 | 1,325 | 1,370 | 1,310 | 1,360 | 7,121,000 | 13,600 |
| 2007-05-02 | 1,259 | 1,296 | 1,243 | 1,291 | 6,886,500 | 12,910 |
| 2007-05-01 | 1,220 | 1,254 | 1,218 | 1,251 | 6,706,000 | 12,510 |
| 2007-04-27 | 1,180 | 1,227 | 1,177 | 1,226 | 6,243,500 | 12,260 |
| 2007-04-26 | 1,174 | 1,190 | 1,160 | 1,183 | 4,316,000 | 11,830 |
| 2007-04-25 | 1,160 | 1,172 | 1,152 | 1,167 | 2,294,000 | 11,670 |
| 2007-04-24 | 1,164 | 1,175 | 1,136 | 1,167 | 2,906,500 | 11,670 |
| 2007-04-23 | 1,170 | 1,179 | 1,145 | 1,163 | 3,803,500 | 11,630 |
| 2007-04-20 | 1,161 | 1,161 | 1,126 | 1,150 | 4,168,000 | 11,500 |
| 2007-04-19 | 1,136 | 1,172 | 1,119 | 1,153 | 9,505,000 | 11,530 |
| 2007-04-18 | 1,100 | 1,138 | 1,095 | 1,136 | 6,468,500 | 11,360 |
| 2007-04-17 | 1,075 | 1,114 | 1,074 | 1,114 | 6,196,500 | 11,140 |
| 2007-04-16 | 1,097 | 1,099 | 1,065 | 1,067 | 2,914,500 | 10,670 |
| 2007-04-13 | 1,110 | 1,110 | 1,072 | 1,077 | 3,801,500 | 10,770 |
| 2007-04-12 | 1,061 | 1,116 | 1,058 | 1,098 | 5,060,000 | 10,980 |
| 2007-04-11 | 1,075 | 1,081 | 1,054 | 1,073 | 3,488,000 | 10,730 |
| 2007-04-10 | 1,030 | 1,085 | 1,028 | 1,080 | 5,308,500 | 10,800 |
| 2007-04-09 | 1,064 | 1,064 | 1,022 | 1,036 | 3,318,000 | 10,360 |
| 2007-04-06 | 1,026 | 1,048 | 1,010 | 1,044 | 3,855,000 | 10,440 |
| 2007-04-05 | 1,032 | 1,049 | 1,025 | 1,030 | 3,704,500 | 10,300 |
| 2007-04-04 | 1,067 | 1,068 | 1,032 | 1,052 | 3,610,500 | 10,520 |
| 2007-04-03 | 1,033 | 1,056 | 1,006 | 1,046 | 4,730,500 | 10,460 |
| 2007-04-02 | 1,090 | 1,103 | 1,020 | 1,025 | 4,859,000 | 10,250 |
| 2007-03-30 | 1,125 | 1,132 | 1,080 | 1,091 | 3,278,000 | 10,910 |
| 2007-03-29 | 1,088 | 1,130 | 1,082 | 1,122 | 4,005,500 | 11,220 |
| 2007-03-28 | 1,130 | 1,145 | 1,100 | 1,114 | 4,988,500 | 11,140 |
| 2007-03-27 | 1,068 | 1,142 | 1,058 | 1,140 | 9,936,500 | 11,400 |
| 2007-03-26 | 1,080 | 1,080 | 1,057 | 1,064 | 2,448,500 | 10,640 |
| 2007-03-23 | 1,093 | 1,098 | 1,061 | 1,067 | 3,661,000 | 10,670 |
| 2007-03-22 | 1,085 | 1,103 | 1,075 | 1,095 | 3,466,000 | 10,950 |
| 2007-03-20 | 1,105 | 1,108 | 1,061 | 1,069 | 3,283,000 | 10,690 |
| 2007-03-19 | 1,052 | 1,087 | 1,045 | 1,075 | 3,057,500 | 10,750 |
| 2007-03-16 | 1,110 | 1,110 | 1,060 | 1,072 | 4,985,500 | 10,720 |
| 2007-03-15 | 1,091 | 1,125 | 1,086 | 1,109 | 5,069,000 | 11,090 |
| 2007-03-14 | 1,078 | 1,103 | 1,063 | 1,069 | 5,150,500 | 10,690 |
| 2007-03-13 | 1,140 | 1,157 | 1,116 | 1,118 | 3,746,000 | 11,180 |
| 2007-03-12 | 1,160 | 1,168 | 1,130 | 1,152 | 4,772,000 | 11,520 |
| 2007-03-09 | 1,131 | 1,153 | 1,123 | 1,148 | 7,423,500 | 11,480 |
| 2007-03-08 | 1,088 | 1,114 | 1,072 | 1,112 | 7,366,500 | 11,120 |
| 2007-03-07 | 1,150 | 1,150 | 1,051 | 1,068 | 9,311,000 | 10,680 |
| 2007-03-06 | 1,068 | 1,093 | 1,050 | 1,093 | 7,861,000 | 10,930 |
| 2007-03-05 | 1,098 | 1,120 | 997 | 1,008 | 9,358,500 | 10,080 |
| 2007-03-02 | 1,093 | 1,142 | 1,068 | 1,131 | 8,205,500 | 11,310 |
| 2007-03-01 | 1,143 | 1,165 | 1,055 | 1,113 | 11,063,500 | 11,130 |
| 2007-02-28 | 1,038 | 1,145 | 1,038 | 1,119 | 9,089,000 | 11,190 |
| 2007-02-27 | 1,244 | 1,246 | 1,168 | 1,178 | 7,872,000 | 11,780 |
| 2007-02-26 | 1,200 | 1,229 | 1,197 | 1,224 | 5,927,000 | 12,240 |
| 2007-02-23 | 1,173 | 1,199 | 1,165 | 1,191 | 4,452,000 | 11,910 |
| 2007-02-22 | 1,213 | 1,219 | 1,171 | 1,182 | 6,510,000 | 11,820 |
| 2007-02-21 | 1,167 | 1,193 | 1,143 | 1,184 | 9,071,000 | 11,840 |
| 2007-02-20 | 1,149 | 1,177 | 1,131 | 1,163 | 10,667,000 | 11,630 |
| 2007-02-19 | 1,100 | 1,150 | 1,098 | 1,145 | 10,727,500 | 11,450 |
| 2007-02-16 | 1,058 | 1,105 | 1,055 | 1,090 | 9,771,500 | 10,900 |
| 2007-02-15 | 1,080 | 1,081 | 1,050 | 1,058 | 5,745,500 | 10,580 |
| 2007-02-14 | 1,058 | 1,074 | 1,033 | 1,065 | 10,175,500 | 10,650 |
| 2007-02-13 | 1,042 | 1,089 | 1,042 | 1,052 | 8,332,500 | 10,520 |
| 2007-02-09 | 1,025 | 1,089 | 1,003 | 1,057 | 22,963,000 | 10,570 |
| 2007-02-08 | 964 | 1,043 | 948 | 1,030 | 28,476,000 | 10,300 |
| 2007-02-07 | 954 | 954 | 927 | 954 | 12,862,500 | 9,540 |
| 2007-02-06 | 822 | 859 | 822 | 854 | 9,289,500 | 8,540 |
| 2007-02-05 | 826 | 843 | 813 | 818 | 7,008,000 | 8,180 |
| 2007-02-02 | 815 | 836 | 808 | 829 | 7,742,500 | 8,290 |
| 2007-02-01 | 814 | 816 | 795 | 815 | 3,770,000 | 8,150 |
| 2007-01-31 | 795 | 817 | 790 | 815 | 5,233,500 | 8,150 |
| 2007-01-30 | 821 | 822 | 791 | 799 | 4,940,000 | 7,990 |
| 2007-01-29 | 799 | 817 | 788 | 816 | 10,719,000 | 8,160 |
| 2007-01-26 | 766 | 784 | 759 | 783 | 3,789,000 | 7,830 |
| 2007-01-25 | 783 | 783 | 757 | 761 | 3,511,500 | 7,610 |
| 2007-01-24 | 787 | 789 | 771 | 773 | 5,395,000 | 7,730 |
| 2007-01-23 | 770 | 780 | 763 | 777 | 7,361,000 | 7,770 |
| 2007-01-22 | 738 | 755 | 738 | 752 | 3,758,000 | 7,520 |
| 2007-01-19 | 750 | 760 | 730 | 738 | 5,164,000 | 7,380 |
| 2007-01-18 | 746 | 773 | 746 | 759 | 4,573,000 | 7,590 |
| 2007-01-17 | 743 | 752 | 735 | 750 | 4,456,500 | 7,500 |
| 2007-01-16 | 732 | 753 | 730 | 740 | 4,859,500 | 7,400 |
| 2007-01-15 | 711 | 722 | 707 | 722 | 2,631,000 | 7,220 |
| 2007-01-12 | 726 | 726 | 701 | 703 | 3,215,000 | 7,030 |
| 2007-01-11 | 705 | 726 | 705 | 716 | 3,699,000 | 7,160 |
| 2007-01-10 | 716 | 723 | 697 | 700 | 4,548,000 | 7,000 |
| 2007-01-09 | 711 | 740 | 705 | 725 | 3,588,500 | 7,250 |
| 2007-01-05 | 720 | 730 | 699 | 715 | 6,399,500 | 7,150 |
| 2007-01-04 | 767 | 767 | 741 | 741 | 1,882,000 | 7,410 |
分割・併合履歴 ： [2019-09-27]1株→0.1株 [2003-02-25]1株→0.5株 [1988-09-27]1株→1.1株
