5486 日立金属(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 | 1,534 | 1,534 | 1,497 | 1,508 | 312,000 | 1,508 |
| 2007-12-27 | 1,550 | 1,550 | 1,524 | 1,533 | 552,000 | 1,533 |
| 2007-12-26 | 1,538 | 1,556 | 1,528 | 1,553 | 587,000 | 1,553 |
| 2007-12-25 | 1,530 | 1,540 | 1,506 | 1,520 | 851,000 | 1,520 |
| 2007-12-21 | 1,440 | 1,512 | 1,440 | 1,510 | 1,116,000 | 1,510 |
| 2007-12-20 | 1,479 | 1,489 | 1,455 | 1,460 | 1,084,000 | 1,460 |
| 2007-12-19 | 1,481 | 1,508 | 1,470 | 1,474 | 1,085,000 | 1,474 |
| 2007-12-18 | 1,465 | 1,477 | 1,451 | 1,467 | 1,035,000 | 1,467 |
| 2007-12-17 | 1,490 | 1,500 | 1,475 | 1,485 | 1,221,000 | 1,485 |
| 2007-12-14 | 1,536 | 1,542 | 1,501 | 1,510 | 1,288,000 | 1,510 |
| 2007-12-13 | 1,565 | 1,565 | 1,530 | 1,536 | 973,000 | 1,536 |
| 2007-12-12 | 1,515 | 1,564 | 1,512 | 1,564 | 918,000 | 1,564 |
| 2007-12-11 | 1,550 | 1,574 | 1,549 | 1,572 | 1,981,000 | 1,572 |
| 2007-12-10 | 1,549 | 1,555 | 1,506 | 1,528 | 1,888,000 | 1,528 |
| 2007-12-07 | 1,500 | 1,543 | 1,492 | 1,534 | 2,219,000 | 1,534 |
| 2007-12-06 | 1,461 | 1,476 | 1,424 | 1,463 | 1,248,000 | 1,463 |
| 2007-12-05 | 1,440 | 1,451 | 1,424 | 1,448 | 1,559,000 | 1,448 |
| 2007-12-04 | 1,471 | 1,490 | 1,433 | 1,443 | 2,594,000 | 1,443 |
| 2007-12-03 | 1,530 | 1,551 | 1,483 | 1,491 | 2,121,000 | 1,491 |
| 2007-11-30 | 1,474 | 1,531 | 1,474 | 1,531 | 3,971,000 | 1,531 |
| 2007-11-29 | 1,413 | 1,475 | 1,408 | 1,473 | 3,394,000 | 1,473 |
| 2007-11-28 | 1,398 | 1,398 | 1,370 | 1,397 | 3,343,000 | 1,397 |
| 2007-11-27 | 1,386 | 1,420 | 1,370 | 1,401 | 3,331,000 | 1,401 |
| 2007-11-26 | 1,419 | 1,439 | 1,400 | 1,409 | 1,650,000 | 1,409 |
| 2007-11-22 | 1,401 | 1,424 | 1,354 | 1,419 | 2,210,000 | 1,419 |
| 2007-11-21 | 1,474 | 1,480 | 1,407 | 1,411 | 1,356,000 | 1,411 |
| 2007-11-20 | 1,407 | 1,457 | 1,393 | 1,457 | 1,682,000 | 1,457 |
| 2007-11-19 | 1,459 | 1,469 | 1,425 | 1,427 | 984,000 | 1,427 |
| 2007-11-16 | 1,455 | 1,455 | 1,437 | 1,441 | 913,000 | 1,441 |
| 2007-11-15 | 1,465 | 1,493 | 1,461 | 1,472 | 1,109,000 | 1,472 |
| 2007-11-14 | 1,426 | 1,465 | 1,416 | 1,465 | 1,458,000 | 1,465 |
| 2007-11-13 | 1,416 | 1,427 | 1,389 | 1,409 | 1,569,000 | 1,409 |
| 2007-11-12 | 1,427 | 1,445 | 1,407 | 1,414 | 1,828,000 | 1,414 |
| 2007-11-09 | 1,463 | 1,472 | 1,414 | 1,427 | 1,881,000 | 1,427 |
| 2007-11-08 | 1,450 | 1,450 | 1,392 | 1,443 | 2,216,000 | 1,443 |
| 2007-11-07 | 1,509 | 1,538 | 1,474 | 1,479 | 1,688,000 | 1,479 |
| 2007-11-06 | 1,439 | 1,505 | 1,439 | 1,491 | 1,856,000 | 1,491 |
| 2007-11-05 | 1,490 | 1,491 | 1,428 | 1,435 | 1,327,000 | 1,435 |
| 2007-11-02 | 1,494 | 1,520 | 1,478 | 1,489 | 1,106,000 | 1,489 |
| 2007-11-01 | 1,484 | 1,545 | 1,483 | 1,526 | 1,750,000 | 1,526 |
| 2007-10-31 | 1,467 | 1,486 | 1,449 | 1,486 | 1,802,000 | 1,486 |
| 2007-10-30 | 1,455 | 1,468 | 1,413 | 1,467 | 1,262,000 | 1,467 |
| 2007-10-29 | 1,459 | 1,482 | 1,442 | 1,444 | 1,717,000 | 1,444 |
| 2007-10-26 | 1,400 | 1,468 | 1,390 | 1,452 | 2,256,000 | 1,452 |
| 2007-10-25 | 1,406 | 1,406 | 1,383 | 1,399 | 1,803,000 | 1,399 |
| 2007-10-24 | 1,348 | 1,405 | 1,343 | 1,397 | 2,021,000 | 1,397 |
| 2007-10-23 | 1,306 | 1,336 | 1,297 | 1,336 | 1,237,000 | 1,336 |
| 2007-10-22 | 1,300 | 1,310 | 1,282 | 1,303 | 695,000 | 1,303 |
| 2007-10-19 | 1,362 | 1,362 | 1,318 | 1,334 | 1,143,000 | 1,334 |
| 2007-10-18 | 1,326 | 1,366 | 1,324 | 1,362 | 1,263,000 | 1,362 |
| 2007-10-17 | 1,341 | 1,343 | 1,305 | 1,324 | 1,457,000 | 1,324 |
| 2007-10-16 | 1,357 | 1,360 | 1,336 | 1,342 | 674,000 | 1,342 |
| 2007-10-15 | 1,374 | 1,382 | 1,355 | 1,369 | 688,000 | 1,369 |
| 2007-10-12 | 1,370 | 1,395 | 1,370 | 1,388 | 885,000 | 1,388 |
| 2007-10-11 | 1,357 | 1,390 | 1,357 | 1,390 | 958,000 | 1,390 |
| 2007-10-10 | 1,376 | 1,381 | 1,336 | 1,343 | 702,000 | 1,343 |
| 2007-10-09 | 1,383 | 1,383 | 1,362 | 1,362 | 675,000 | 1,362 |
| 2007-10-05 | 1,380 | 1,385 | 1,367 | 1,369 | 630,000 | 1,369 |
| 2007-10-04 | 1,365 | 1,400 | 1,365 | 1,372 | 1,309,000 | 1,372 |
| 2007-10-03 | 1,396 | 1,408 | 1,392 | 1,399 | 819,000 | 1,399 |
| 2007-10-02 | 1,413 | 1,434 | 1,399 | 1,401 | 627,000 | 1,401 |
| 2007-10-01 | 1,423 | 1,423 | 1,380 | 1,401 | 1,480,000 | 1,401 |
| 2007-09-28 | 1,424 | 1,427 | 1,405 | 1,424 | 1,178,000 | 1,424 |
| 2007-09-27 | 1,390 | 1,423 | 1,384 | 1,415 | 1,958,000 | 1,415 |
| 2007-09-26 | 1,333 | 1,382 | 1,329 | 1,366 | 1,928,000 | 1,366 |
| 2007-09-25 | 1,317 | 1,337 | 1,304 | 1,332 | 1,312,000 | 1,332 |
| 2007-09-21 | 1,315 | 1,325 | 1,295 | 1,298 | 1,371,000 | 1,298 |
| 2007-09-20 | 1,335 | 1,345 | 1,322 | 1,335 | 998,000 | 1,335 |
| 2007-09-19 | 1,302 | 1,331 | 1,300 | 1,326 | 1,307,000 | 1,326 |
| 2007-09-18 | 1,295 | 1,303 | 1,265 | 1,280 | 1,289,000 | 1,280 |
| 2007-09-14 | 1,263 | 1,296 | 1,263 | 1,295 | 1,286,000 | 1,295 |
| 2007-09-13 | 1,287 | 1,299 | 1,265 | 1,270 | 787,000 | 1,270 |
| 2007-09-12 | 1,310 | 1,320 | 1,260 | 1,269 | 933,000 | 1,269 |
| 2007-09-11 | 1,287 | 1,305 | 1,265 | 1,291 | 631,000 | 1,291 |
| 2007-09-10 | 1,299 | 1,304 | 1,272 | 1,285 | 997,000 | 1,285 |
| 2007-09-07 | 1,320 | 1,340 | 1,314 | 1,321 | 1,115,000 | 1,321 |
| 2007-09-06 | 1,301 | 1,340 | 1,291 | 1,339 | 1,471,000 | 1,339 |
| 2007-09-05 | 1,357 | 1,357 | 1,306 | 1,314 | 1,064,000 | 1,314 |
| 2007-09-04 | 1,339 | 1,353 | 1,330 | 1,347 | 1,119,000 | 1,347 |
| 2007-09-03 | 1,331 | 1,357 | 1,322 | 1,342 | 1,687,000 | 1,342 |
| 2007-08-31 | 1,295 | 1,332 | 1,284 | 1,332 | 2,319,000 | 1,332 |
| 2007-08-30 | 1,292 | 1,311 | 1,290 | 1,296 | 2,652,000 | 1,296 |
| 2007-08-29 | 1,276 | 1,276 | 1,253 | 1,272 | 3,926,000 | 1,272 |
| 2007-08-28 | 1,356 | 1,360 | 1,324 | 1,344 | 668,000 | 1,344 |
| 2007-08-27 | 1,411 | 1,414 | 1,366 | 1,370 | 1,511,000 | 1,370 |
| 2007-08-24 | 1,353 | 1,355 | 1,326 | 1,344 | 1,357,000 | 1,344 |
| 2007-08-23 | 1,348 | 1,370 | 1,347 | 1,355 | 1,511,000 | 1,355 |
| 2007-08-22 | 1,321 | 1,342 | 1,303 | 1,328 | 1,462,000 | 1,328 |
| 2007-08-21 | 1,297 | 1,366 | 1,285 | 1,360 | 1,844,000 | 1,360 |
| 2007-08-20 | 1,334 | 1,374 | 1,281 | 1,300 | 2,758,000 | 1,300 |
| 2007-08-17 | 1,375 | 1,382 | 1,252 | 1,254 | 2,916,000 | 1,254 |
| 2007-08-16 | 1,437 | 1,437 | 1,361 | 1,390 | 2,374,000 | 1,390 |
| 2007-08-15 | 1,439 | 1,462 | 1,436 | 1,448 | 1,788,000 | 1,448 |
| 2007-08-14 | 1,434 | 1,468 | 1,430 | 1,464 | 2,516,000 | 1,464 |
| 2007-08-13 | 1,524 | 1,525 | 1,431 | 1,436 | 3,810,000 | 1,436 |
| 2007-08-10 | 1,569 | 1,570 | 1,521 | 1,554 | 4,811,000 | 1,554 |
| 2007-08-09 | 1,495 | 1,605 | 1,492 | 1,585 | 5,010,000 | 1,585 |
| 2007-08-08 | 1,458 | 1,497 | 1,449 | 1,489 | 2,764,000 | 1,489 |
| 2007-08-07 | 1,430 | 1,461 | 1,425 | 1,457 | 2,186,000 | 1,457 |
| 2007-08-06 | 1,366 | 1,424 | 1,362 | 1,422 | 1,704,000 | 1,422 |
| 2007-08-03 | 1,411 | 1,416 | 1,380 | 1,406 | 1,609,000 | 1,406 |
| 2007-08-02 | 1,405 | 1,421 | 1,373 | 1,410 | 1,718,000 | 1,410 |
| 2007-08-01 | 1,415 | 1,444 | 1,395 | 1,401 | 2,259,000 | 1,401 |
| 2007-07-31 | 1,448 | 1,463 | 1,430 | 1,447 | 2,462,000 | 1,447 |
| 2007-07-30 | 1,394 | 1,448 | 1,388 | 1,438 | 1,445,000 | 1,438 |
| 2007-07-27 | 1,376 | 1,414 | 1,372 | 1,393 | 1,190,000 | 1,393 |
| 2007-07-26 | 1,463 | 1,463 | 1,426 | 1,427 | 985,000 | 1,427 |
| 2007-07-25 | 1,460 | 1,477 | 1,442 | 1,466 | 1,909,000 | 1,466 |
| 2007-07-24 | 1,476 | 1,481 | 1,447 | 1,480 | 1,071,000 | 1,480 |
| 2007-07-23 | 1,476 | 1,490 | 1,454 | 1,489 | 1,767,000 | 1,489 |
| 2007-07-20 | 1,476 | 1,508 | 1,475 | 1,506 | 3,142,000 | 1,506 |
| 2007-07-19 | 1,397 | 1,459 | 1,395 | 1,457 | 1,876,000 | 1,457 |
| 2007-07-18 | 1,404 | 1,415 | 1,387 | 1,403 | 1,476,000 | 1,403 |
| 2007-07-17 | 1,426 | 1,426 | 1,395 | 1,400 | 2,307,000 | 1,400 |
| 2007-07-13 | 1,429 | 1,468 | 1,429 | 1,437 | 3,162,000 | 1,437 |
| 2007-07-12 | 1,382 | 1,415 | 1,361 | 1,403 | 3,095,000 | 1,403 |
| 2007-07-11 | 1,379 | 1,419 | 1,366 | 1,390 | 2,266,000 | 1,390 |
| 2007-07-10 | 1,368 | 1,369 | 1,349 | 1,359 | 1,187,000 | 1,359 |
| 2007-07-09 | 1,366 | 1,394 | 1,366 | 1,373 | 841,000 | 1,373 |
| 2007-07-06 | 1,385 | 1,386 | 1,368 | 1,385 | 661,000 | 1,385 |
| 2007-07-05 | 1,399 | 1,407 | 1,385 | 1,389 | 987,000 | 1,389 |
| 2007-07-04 | 1,386 | 1,392 | 1,376 | 1,391 | 737,000 | 1,391 |
| 2007-07-03 | 1,385 | 1,390 | 1,376 | 1,386 | 1,624,000 | 1,386 |
| 2007-07-02 | 1,354 | 1,367 | 1,343 | 1,365 | 860,000 | 1,365 |
| 2007-06-29 | 1,350 | 1,355 | 1,336 | 1,351 | 887,000 | 1,351 |
| 2007-06-28 | 1,350 | 1,350 | 1,325 | 1,344 | 1,029,000 | 1,344 |
| 2007-06-27 | 1,339 | 1,341 | 1,305 | 1,311 | 1,715,000 | 1,311 |
| 2007-06-26 | 1,360 | 1,367 | 1,337 | 1,350 | 1,922,000 | 1,350 |
| 2007-06-25 | 1,401 | 1,406 | 1,356 | 1,357 | 1,242,000 | 1,357 |
| 2007-06-22 | 1,383 | 1,403 | 1,383 | 1,400 | 1,097,000 | 1,400 |
| 2007-06-21 | 1,370 | 1,403 | 1,361 | 1,401 | 1,324,000 | 1,401 |
| 2007-06-20 | 1,377 | 1,396 | 1,369 | 1,373 | 1,980,000 | 1,373 |
| 2007-06-19 | 1,392 | 1,393 | 1,354 | 1,366 | 2,809,000 | 1,366 |
| 2007-06-18 | 1,426 | 1,428 | 1,395 | 1,407 | 1,628,000 | 1,407 |
| 2007-06-15 | 1,425 | 1,433 | 1,420 | 1,429 | 934,000 | 1,429 |
| 2007-06-14 | 1,415 | 1,415 | 1,394 | 1,403 | 1,511,000 | 1,403 |
| 2007-06-13 | 1,400 | 1,418 | 1,386 | 1,415 | 1,005,000 | 1,415 |
| 2007-06-12 | 1,434 | 1,434 | 1,401 | 1,406 | 1,501,000 | 1,406 |
| 2007-06-11 | 1,467 | 1,467 | 1,423 | 1,433 | 1,689,000 | 1,433 |
| 2007-06-08 | 1,465 | 1,465 | 1,438 | 1,446 | 1,224,000 | 1,446 |
| 2007-06-07 | 1,455 | 1,468 | 1,442 | 1,458 | 865,000 | 1,458 |
| 2007-06-06 | 1,460 | 1,481 | 1,449 | 1,475 | 1,028,000 | 1,475 |
| 2007-06-05 | 1,475 | 1,482 | 1,449 | 1,460 | 1,266,000 | 1,460 |
| 2007-06-04 | 1,490 | 1,503 | 1,477 | 1,489 | 1,589,000 | 1,489 |
| 2007-06-01 | 1,490 | 1,490 | 1,459 | 1,470 | 1,497,000 | 1,470 |
| 2007-05-31 | 1,440 | 1,478 | 1,440 | 1,471 | 2,698,000 | 1,471 |
| 2007-05-30 | 1,413 | 1,438 | 1,410 | 1,429 | 1,759,000 | 1,429 |
| 2007-05-29 | 1,400 | 1,413 | 1,388 | 1,393 | 972,000 | 1,393 |
| 2007-05-28 | 1,397 | 1,416 | 1,389 | 1,401 | 1,236,000 | 1,401 |
| 2007-05-25 | 1,393 | 1,393 | 1,366 | 1,377 | 1,189,000 | 1,377 |
| 2007-05-24 | 1,401 | 1,414 | 1,377 | 1,392 | 1,243,000 | 1,392 |
| 2007-05-23 | 1,429 | 1,447 | 1,390 | 1,400 | 1,372,000 | 1,400 |
| 2007-05-22 | 1,420 | 1,439 | 1,403 | 1,432 | 1,930,000 | 1,432 |
| 2007-05-21 | 1,392 | 1,417 | 1,388 | 1,400 | 1,823,000 | 1,400 |
| 2007-05-18 | 1,440 | 1,440 | 1,360 | 1,374 | 1,813,000 | 1,374 |
| 2007-05-17 | 1,423 | 1,451 | 1,415 | 1,448 | 2,652,000 | 1,448 |
| 2007-05-16 | 1,384 | 1,416 | 1,380 | 1,393 | 1,650,000 | 1,393 |
| 2007-05-15 | 1,427 | 1,437 | 1,382 | 1,383 | 1,356,000 | 1,383 |
| 2007-05-14 | 1,441 | 1,472 | 1,424 | 1,428 | 2,315,000 | 1,428 |
| 2007-05-11 | 1,405 | 1,437 | 1,388 | 1,421 | 1,278,000 | 1,421 |
| 2007-05-10 | 1,469 | 1,470 | 1,423 | 1,436 | 2,245,000 | 1,436 |
| 2007-05-09 | 1,442 | 1,495 | 1,427 | 1,454 | 6,135,000 | 1,454 |
| 2007-05-08 | 1,479 | 1,512 | 1,434 | 1,437 | 6,568,000 | 1,437 |
| 2007-05-07 | 1,347 | 1,353 | 1,318 | 1,339 | 2,679,000 | 1,339 |
| 2007-05-02 | 1,299 | 1,366 | 1,296 | 1,345 | 3,347,000 | 1,345 |
| 2007-05-01 | 1,290 | 1,293 | 1,264 | 1,289 | 1,917,000 | 1,289 |
| 2007-04-27 | 1,277 | 1,289 | 1,271 | 1,289 | 2,184,000 | 1,289 |
| 2007-04-26 | 1,247 | 1,295 | 1,236 | 1,292 | 5,271,000 | 1,292 |
| 2007-04-25 | 1,156 | 1,204 | 1,126 | 1,199 | 3,487,000 | 1,199 |
| 2007-04-24 | 1,165 | 1,178 | 1,148 | 1,155 | 1,538,000 | 1,155 |
| 2007-04-23 | 1,211 | 1,211 | 1,174 | 1,176 | 1,749,000 | 1,176 |
| 2007-04-20 | 1,240 | 1,240 | 1,184 | 1,191 | 1,637,000 | 1,191 |
| 2007-04-19 | 1,247 | 1,259 | 1,214 | 1,224 | 1,306,000 | 1,224 |
| 2007-04-18 | 1,218 | 1,251 | 1,211 | 1,237 | 1,886,000 | 1,237 |
| 2007-04-17 | 1,211 | 1,219 | 1,190 | 1,192 | 1,016,000 | 1,192 |
| 2007-04-16 | 1,220 | 1,223 | 1,203 | 1,208 | 886,000 | 1,208 |
| 2007-04-13 | 1,250 | 1,250 | 1,198 | 1,200 | 1,013,000 | 1,200 |
| 2007-04-12 | 1,241 | 1,251 | 1,228 | 1,231 | 762,000 | 1,231 |
| 2007-04-11 | 1,258 | 1,258 | 1,236 | 1,243 | 597,000 | 1,243 |
| 2007-04-10 | 1,223 | 1,259 | 1,222 | 1,244 | 1,169,000 | 1,244 |
| 2007-04-09 | 1,233 | 1,242 | 1,221 | 1,229 | 1,220,000 | 1,229 |
| 2007-04-06 | 1,237 | 1,260 | 1,225 | 1,232 | 894,000 | 1,232 |
| 2007-04-05 | 1,264 | 1,273 | 1,237 | 1,239 | 843,000 | 1,239 |
| 2007-04-04 | 1,270 | 1,274 | 1,256 | 1,263 | 1,037,000 | 1,263 |
| 2007-04-03 | 1,248 | 1,271 | 1,232 | 1,247 | 1,724,000 | 1,247 |
| 2007-04-02 | 1,312 | 1,322 | 1,251 | 1,253 | 1,544,000 | 1,253 |
| 2007-03-30 | 1,338 | 1,338 | 1,298 | 1,310 | 791,000 | 1,310 |
| 2007-03-29 | 1,300 | 1,322 | 1,280 | 1,321 | 1,045,000 | 1,321 |
| 2007-03-28 | 1,320 | 1,330 | 1,302 | 1,308 | 920,000 | 1,308 |
| 2007-03-27 | 1,328 | 1,358 | 1,308 | 1,336 | 1,156,000 | 1,336 |
| 2007-03-26 | 1,346 | 1,346 | 1,328 | 1,332 | 584,000 | 1,332 |
| 2007-03-23 | 1,341 | 1,345 | 1,320 | 1,332 | 938,000 | 1,332 |
| 2007-03-22 | 1,318 | 1,342 | 1,316 | 1,331 | 1,433,000 | 1,331 |
| 2007-03-20 | 1,323 | 1,324 | 1,285 | 1,297 | 856,000 | 1,297 |
| 2007-03-19 | 1,299 | 1,300 | 1,270 | 1,293 | 1,336,000 | 1,293 |
| 2007-03-16 | 1,332 | 1,332 | 1,289 | 1,299 | 1,679,000 | 1,299 |
| 2007-03-15 | 1,315 | 1,346 | 1,315 | 1,331 | 2,155,000 | 1,331 |
| 2007-03-14 | 1,356 | 1,363 | 1,306 | 1,308 | 1,991,000 | 1,308 |
| 2007-03-13 | 1,416 | 1,424 | 1,396 | 1,396 | 1,080,000 | 1,396 |
| 2007-03-12 | 1,397 | 1,419 | 1,389 | 1,415 | 1,268,000 | 1,415 |
| 2007-03-09 | 1,399 | 1,413 | 1,377 | 1,379 | 1,310,000 | 1,379 |
| 2007-03-08 | 1,365 | 1,398 | 1,346 | 1,398 | 993,000 | 1,398 |
| 2007-03-07 | 1,403 | 1,415 | 1,351 | 1,356 | 1,856,000 | 1,356 |
| 2007-03-06 | 1,282 | 1,369 | 1,282 | 1,355 | 1,862,000 | 1,355 |
| 2007-03-05 | 1,336 | 1,357 | 1,270 | 1,281 | 1,523,000 | 1,281 |
| 2007-03-02 | 1,362 | 1,379 | 1,330 | 1,356 | 2,707,000 | 1,356 |
| 2007-03-01 | 1,406 | 1,423 | 1,343 | 1,370 | 1,899,000 | 1,370 |
| 2007-02-28 | 1,348 | 1,404 | 1,338 | 1,401 | 1,436,000 | 1,401 |
| 2007-02-27 | 1,500 | 1,510 | 1,437 | 1,448 | 1,680,000 | 1,448 |
| 2007-02-26 | 1,458 | 1,500 | 1,451 | 1,481 | 1,820,000 | 1,481 |
| 2007-02-23 | 1,434 | 1,449 | 1,407 | 1,446 | 1,080,000 | 1,446 |
| 2007-02-22 | 1,440 | 1,445 | 1,405 | 1,420 | 1,052,000 | 1,420 |
| 2007-02-21 | 1,416 | 1,442 | 1,397 | 1,428 | 1,282,000 | 1,428 |
| 2007-02-20 | 1,396 | 1,413 | 1,385 | 1,412 | 718,000 | 1,412 |
| 2007-02-19 | 1,389 | 1,405 | 1,373 | 1,397 | 902,000 | 1,397 |
| 2007-02-16 | 1,360 | 1,386 | 1,350 | 1,378 | 691,000 | 1,378 |
| 2007-02-15 | 1,395 | 1,395 | 1,362 | 1,370 | 939,000 | 1,370 |
| 2007-02-14 | 1,367 | 1,383 | 1,365 | 1,380 | 1,582,000 | 1,380 |
| 2007-02-13 | 1,316 | 1,359 | 1,316 | 1,350 | 1,018,000 | 1,350 |
| 2007-02-09 | 1,309 | 1,331 | 1,309 | 1,318 | 1,170,000 | 1,318 |
| 2007-02-08 | 1,341 | 1,342 | 1,315 | 1,329 | 1,258,000 | 1,329 |
| 2007-02-07 | 1,355 | 1,355 | 1,332 | 1,343 | 1,035,000 | 1,343 |
| 2007-02-06 | 1,333 | 1,362 | 1,328 | 1,355 | 1,311,000 | 1,355 |
| 2007-02-05 | 1,358 | 1,367 | 1,331 | 1,333 | 1,656,000 | 1,333 |
| 2007-02-02 | 1,376 | 1,383 | 1,360 | 1,365 | 1,450,000 | 1,365 |
| 2007-02-01 | 1,368 | 1,387 | 1,358 | 1,384 | 1,761,000 | 1,384 |
| 2007-01-31 | 1,410 | 1,449 | 1,378 | 1,388 | 4,137,000 | 1,388 |
| 2007-01-30 | 1,350 | 1,444 | 1,349 | 1,416 | 5,836,000 | 1,416 |
| 2007-01-29 | 1,284 | 1,330 | 1,273 | 1,330 | 1,775,000 | 1,330 |
| 2007-01-26 | 1,272 | 1,280 | 1,254 | 1,272 | 735,000 | 1,272 |
| 2007-01-25 | 1,291 | 1,306 | 1,281 | 1,281 | 929,000 | 1,281 |
| 2007-01-24 | 1,306 | 1,318 | 1,286 | 1,289 | 1,707,000 | 1,289 |
| 2007-01-23 | 1,266 | 1,292 | 1,266 | 1,291 | 998,000 | 1,291 |
| 2007-01-22 | 1,260 | 1,273 | 1,246 | 1,271 | 892,000 | 1,271 |
| 2007-01-19 | 1,248 | 1,259 | 1,241 | 1,248 | 1,183,000 | 1,248 |
| 2007-01-18 | 1,251 | 1,261 | 1,245 | 1,253 | 729,000 | 1,253 |
| 2007-01-17 | 1,244 | 1,252 | 1,235 | 1,246 | 1,238,000 | 1,246 |
| 2007-01-16 | 1,243 | 1,243 | 1,226 | 1,231 | 1,339,000 | 1,231 |
| 2007-01-15 | 1,234 | 1,246 | 1,223 | 1,242 | 967,000 | 1,242 |
| 2007-01-12 | 1,220 | 1,223 | 1,196 | 1,207 | 573,000 | 1,207 |
| 2007-01-11 | 1,216 | 1,219 | 1,197 | 1,203 | 1,039,000 | 1,203 |
| 2007-01-10 | 1,233 | 1,234 | 1,210 | 1,216 | 794,000 | 1,216 |
| 2007-01-09 | 1,210 | 1,245 | 1,195 | 1,237 | 948,000 | 1,237 |
| 2007-01-05 | 1,253 | 1,262 | 1,208 | 1,216 | 1,051,000 | 1,216 |
| 2007-01-04 | 1,275 | 1,280 | 1,257 | 1,259 | 280,000 | 1,259 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株
