5541 大平洋金属(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 | 1,076 | 1,092 | 1,072 | 1,075 | 1,703,000 | 10,750 |
| 2007-12-27 | 1,131 | 1,146 | 1,103 | 1,107 | 4,774,000 | 11,070 |
| 2007-12-26 | 1,130 | 1,148 | 1,113 | 1,144 | 3,801,000 | 11,440 |
| 2007-12-25 | 1,139 | 1,141 | 1,106 | 1,134 | 4,491,000 | 11,340 |
| 2007-12-21 | 1,050 | 1,099 | 1,035 | 1,099 | 6,517,000 | 10,990 |
| 2007-12-20 | 1,101 | 1,110 | 1,033 | 1,044 | 5,757,000 | 10,440 |
| 2007-12-19 | 1,064 | 1,118 | 1,058 | 1,061 | 6,971,000 | 10,610 |
| 2007-12-18 | 1,042 | 1,084 | 1,025 | 1,050 | 7,349,000 | 10,500 |
| 2007-12-17 | 1,090 | 1,128 | 1,059 | 1,062 | 6,388,000 | 10,620 |
| 2007-12-14 | 1,166 | 1,191 | 1,091 | 1,103 | 9,146,000 | 11,030 |
| 2007-12-13 | 1,217 | 1,237 | 1,161 | 1,165 | 8,782,000 | 11,650 |
| 2007-12-12 | 1,155 | 1,230 | 1,141 | 1,228 | 11,000,000 | 12,280 |
| 2007-12-11 | 1,124 | 1,178 | 1,111 | 1,177 | 8,219,000 | 11,770 |
| 2007-12-10 | 1,128 | 1,138 | 1,105 | 1,117 | 7,655,000 | 11,170 |
| 2007-12-07 | 1,049 | 1,112 | 1,036 | 1,108 | 11,003,000 | 11,080 |
| 2007-12-06 | 1,064 | 1,070 | 1,014 | 1,041 | 5,856,000 | 10,410 |
| 2007-12-05 | 1,070 | 1,089 | 1,026 | 1,039 | 6,320,000 | 10,390 |
| 2007-12-04 | 1,120 | 1,142 | 1,080 | 1,082 | 5,137,000 | 10,820 |
| 2007-12-03 | 1,150 | 1,174 | 1,111 | 1,128 | 6,406,000 | 11,280 |
| 2007-11-30 | 1,062 | 1,143 | 1,059 | 1,126 | 8,442,000 | 11,260 |
| 2007-11-29 | 1,065 | 1,075 | 1,054 | 1,067 | 4,754,000 | 10,670 |
| 2007-11-28 | 1,048 | 1,083 | 1,022 | 1,025 | 6,453,000 | 10,250 |
| 2007-11-27 | 1,015 | 1,050 | 1,015 | 1,030 | 5,388,000 | 10,300 |
| 2007-11-26 | 1,086 | 1,106 | 1,042 | 1,051 | 7,361,000 | 10,510 |
| 2007-11-22 | 999 | 1,073 | 994 | 1,066 | 8,628,000 | 10,660 |
| 2007-11-21 | 1,076 | 1,085 | 1,016 | 1,020 | 6,806,000 | 10,200 |
| 2007-11-20 | 1,050 | 1,127 | 1,022 | 1,115 | 11,053,000 | 11,150 |
| 2007-11-19 | 1,226 | 1,238 | 1,115 | 1,117 | 6,685,000 | 11,170 |
| 2007-11-16 | 1,230 | 1,247 | 1,206 | 1,219 | 5,515,000 | 12,190 |
| 2007-11-15 | 1,232 | 1,332 | 1,223 | 1,290 | 7,311,000 | 12,900 |
| 2007-11-14 | 1,241 | 1,267 | 1,219 | 1,233 | 5,495,000 | 12,330 |
| 2007-11-13 | 1,187 | 1,220 | 1,164 | 1,180 | 5,107,000 | 11,800 |
| 2007-11-12 | 1,250 | 1,267 | 1,160 | 1,207 | 8,918,000 | 12,070 |
| 2007-11-09 | 1,278 | 1,340 | 1,264 | 1,282 | 6,493,000 | 12,820 |
| 2007-11-08 | 1,287 | 1,296 | 1,222 | 1,261 | 6,361,000 | 12,610 |
| 2007-11-07 | 1,332 | 1,377 | 1,318 | 1,327 | 6,463,000 | 13,270 |
| 2007-11-06 | 1,308 | 1,348 | 1,288 | 1,291 | 9,359,000 | 12,910 |
| 2007-11-05 | 1,425 | 1,432 | 1,358 | 1,368 | 4,097,000 | 13,680 |
| 2007-11-02 | 1,413 | 1,438 | 1,395 | 1,413 | 6,329,000 | 14,130 |
| 2007-11-01 | 1,454 | 1,498 | 1,454 | 1,473 | 5,050,000 | 14,730 |
| 2007-10-31 | 1,464 | 1,464 | 1,392 | 1,434 | 4,937,000 | 14,340 |
| 2007-10-30 | 1,510 | 1,537 | 1,445 | 1,484 | 8,041,000 | 14,840 |
| 2007-10-29 | 1,539 | 1,607 | 1,494 | 1,508 | 11,409,000 | 15,080 |
| 2007-10-26 | 1,740 | 1,763 | 1,705 | 1,749 | 4,495,000 | 17,490 |
| 2007-10-25 | 1,803 | 1,816 | 1,720 | 1,723 | 5,071,000 | 17,230 |
| 2007-10-24 | 1,801 | 1,838 | 1,793 | 1,802 | 3,665,000 | 18,020 |
| 2007-10-23 | 1,826 | 1,857 | 1,766 | 1,772 | 5,592,000 | 17,720 |
| 2007-10-22 | 1,854 | 1,874 | 1,780 | 1,838 | 6,425,000 | 18,380 |
| 2007-10-19 | 1,966 | 1,975 | 1,929 | 1,944 | 6,197,000 | 19,440 |
| 2007-10-18 | 1,921 | 1,950 | 1,892 | 1,950 | 4,031,000 | 19,500 |
| 2007-10-17 | 1,921 | 1,947 | 1,835 | 1,892 | 8,279,000 | 18,920 |
| 2007-10-16 | 1,916 | 1,961 | 1,901 | 1,922 | 5,877,000 | 19,220 |
| 2007-10-15 | 1,950 | 1,966 | 1,891 | 1,919 | 6,929,000 | 19,190 |
| 2007-10-12 | 1,893 | 1,940 | 1,890 | 1,932 | 9,552,000 | 19,320 |
| 2007-10-11 | 1,840 | 1,874 | 1,832 | 1,870 | 6,872,000 | 18,700 |
| 2007-10-10 | 1,798 | 1,821 | 1,774 | 1,790 | 3,471,000 | 17,900 |
| 2007-10-09 | 1,790 | 1,798 | 1,762 | 1,775 | 4,524,000 | 17,750 |
| 2007-10-05 | 1,818 | 1,843 | 1,793 | 1,800 | 3,723,000 | 18,000 |
| 2007-10-04 | 1,820 | 1,871 | 1,816 | 1,845 | 9,231,000 | 18,450 |
| 2007-10-03 | 1,751 | 1,818 | 1,747 | 1,808 | 5,557,000 | 18,080 |
| 2007-10-02 | 1,786 | 1,789 | 1,740 | 1,740 | 4,010,000 | 17,400 |
| 2007-10-01 | 1,713 | 1,777 | 1,705 | 1,743 | 5,509,000 | 17,430 |
| 2007-09-28 | 1,806 | 1,808 | 1,753 | 1,773 | 7,165,000 | 17,730 |
| 2007-09-27 | 1,860 | 1,870 | 1,812 | 1,820 | 6,244,000 | 18,200 |
| 2007-09-26 | 1,850 | 1,870 | 1,824 | 1,855 | 6,240,000 | 18,550 |
| 2007-09-25 | 1,869 | 1,903 | 1,840 | 1,887 | 7,373,000 | 18,870 |
| 2007-09-21 | 1,830 | 1,889 | 1,828 | 1,889 | 10,553,000 | 18,890 |
| 2007-09-20 | 1,842 | 1,869 | 1,815 | 1,850 | 14,557,000 | 18,500 |
| 2007-09-19 | 1,744 | 1,758 | 1,711 | 1,753 | 11,250,000 | 17,530 |
| 2007-09-18 | 1,633 | 1,655 | 1,608 | 1,630 | 6,866,000 | 16,300 |
| 2007-09-14 | 1,584 | 1,634 | 1,583 | 1,632 | 5,911,000 | 16,320 |
| 2007-09-13 | 1,570 | 1,599 | 1,547 | 1,560 | 4,243,000 | 15,600 |
| 2007-09-12 | 1,589 | 1,620 | 1,543 | 1,560 | 6,378,000 | 15,600 |
| 2007-09-11 | 1,533 | 1,576 | 1,489 | 1,559 | 7,117,000 | 15,590 |
| 2007-09-10 | 1,510 | 1,542 | 1,503 | 1,532 | 5,760,000 | 15,320 |
| 2007-09-07 | 1,605 | 1,646 | 1,574 | 1,595 | 7,345,000 | 15,950 |
| 2007-09-06 | 1,550 | 1,624 | 1,524 | 1,624 | 9,574,000 | 16,240 |
| 2007-09-05 | 1,700 | 1,722 | 1,605 | 1,610 | 10,292,000 | 16,100 |
| 2007-09-04 | 1,707 | 1,755 | 1,673 | 1,687 | 10,759,000 | 16,870 |
| 2007-09-03 | 1,636 | 1,729 | 1,636 | 1,729 | 12,422,000 | 17,290 |
| 2007-08-31 | 1,573 | 1,627 | 1,534 | 1,606 | 7,525,000 | 16,060 |
| 2007-08-30 | 1,590 | 1,607 | 1,543 | 1,548 | 6,653,000 | 15,480 |
| 2007-08-29 | 1,500 | 1,570 | 1,490 | 1,566 | 7,939,000 | 15,660 |
| 2007-08-28 | 1,601 | 1,623 | 1,570 | 1,608 | 6,467,000 | 16,080 |
| 2007-08-27 | 1,713 | 1,716 | 1,617 | 1,636 | 7,770,000 | 16,360 |
| 2007-08-24 | 1,610 | 1,680 | 1,586 | 1,653 | 12,097,000 | 16,530 |
| 2007-08-23 | 1,555 | 1,649 | 1,550 | 1,640 | 16,805,000 | 16,400 |
| 2007-08-22 | 1,472 | 1,486 | 1,425 | 1,455 | 5,686,000 | 14,550 |
| 2007-08-21 | 1,390 | 1,522 | 1,360 | 1,492 | 11,329,000 | 14,920 |
| 2007-08-20 | 1,448 | 1,450 | 1,392 | 1,410 | 8,907,000 | 14,100 |
| 2007-08-17 | 1,507 | 1,509 | 1,268 | 1,309 | 12,769,000 | 13,090 |
| 2007-08-16 | 1,600 | 1,604 | 1,501 | 1,567 | 8,606,000 | 15,670 |
| 2007-08-15 | 1,695 | 1,706 | 1,640 | 1,650 | 7,805,000 | 16,500 |
| 2007-08-14 | 1,688 | 1,782 | 1,672 | 1,759 | 8,692,000 | 17,590 |
| 2007-08-13 | 1,610 | 1,695 | 1,592 | 1,632 | 9,701,000 | 16,320 |
| 2007-08-10 | 1,527 | 1,600 | 1,465 | 1,580 | 13,577,000 | 15,800 |
| 2007-08-09 | 1,655 | 1,735 | 1,540 | 1,617 | 13,289,000 | 16,170 |
| 2007-08-08 | 1,828 | 1,843 | 1,654 | 1,674 | 8,475,000 | 16,740 |
| 2007-08-07 | 1,856 | 1,884 | 1,808 | 1,816 | 4,740,000 | 18,160 |
| 2007-08-06 | 1,752 | 1,836 | 1,752 | 1,826 | 4,274,000 | 18,260 |
| 2007-08-03 | 1,890 | 1,890 | 1,824 | 1,842 | 4,731,000 | 18,420 |
| 2007-08-02 | 1,931 | 1,965 | 1,811 | 1,896 | 8,498,000 | 18,960 |
| 2007-08-01 | 2,015 | 2,020 | 1,910 | 1,918 | 11,553,000 | 19,180 |
| 2007-07-31 | 2,155 | 2,175 | 2,070 | 2,095 | 5,361,000 | 20,950 |
| 2007-07-30 | 2,020 | 2,130 | 2,015 | 2,115 | 5,619,000 | 21,150 |
| 2007-07-27 | 2,020 | 2,085 | 2,010 | 2,045 | 6,940,000 | 20,450 |
| 2007-07-26 | 2,200 | 2,205 | 2,120 | 2,125 | 4,826,000 | 21,250 |
| 2007-07-25 | 2,200 | 2,250 | 2,185 | 2,235 | 5,797,000 | 22,350 |
| 2007-07-24 | 2,355 | 2,365 | 2,285 | 2,300 | 7,166,000 | 23,000 |
| 2007-07-23 | 2,375 | 2,435 | 2,370 | 2,430 | 10,553,000 | 24,300 |
| 2007-07-20 | 2,280 | 2,375 | 2,250 | 2,355 | 12,808,000 | 23,550 |
| 2007-07-19 | 2,230 | 2,260 | 2,200 | 2,240 | 4,260,000 | 22,400 |
| 2007-07-18 | 2,160 | 2,230 | 2,150 | 2,195 | 5,546,000 | 21,950 |
| 2007-07-17 | 2,120 | 2,190 | 2,110 | 2,175 | 4,061,000 | 21,750 |
| 2007-07-13 | 2,145 | 2,150 | 2,100 | 2,145 | 3,220,000 | 21,450 |
| 2007-07-12 | 2,160 | 2,170 | 2,065 | 2,095 | 5,363,000 | 20,950 |
| 2007-07-11 | 2,130 | 2,160 | 2,110 | 2,130 | 5,063,000 | 21,300 |
| 2007-07-10 | 2,225 | 2,245 | 2,180 | 2,210 | 6,765,000 | 22,100 |
| 2007-07-09 | 2,240 | 2,285 | 2,210 | 2,260 | 6,253,000 | 22,600 |
| 2007-07-06 | 2,140 | 2,245 | 2,130 | 2,245 | 9,913,000 | 22,450 |
| 2007-07-05 | 2,155 | 2,180 | 2,125 | 2,140 | 4,808,000 | 21,400 |
| 2007-07-04 | 2,145 | 2,165 | 2,130 | 2,145 | 3,350,000 | 21,450 |
| 2007-07-03 | 2,160 | 2,180 | 2,115 | 2,145 | 5,872,000 | 21,450 |
| 2007-07-02 | 2,075 | 2,150 | 2,060 | 2,145 | 7,011,000 | 21,450 |
| 2007-06-29 | 2,035 | 2,070 | 2,015 | 2,065 | 3,569,000 | 20,650 |
| 2007-06-28 | 2,055 | 2,060 | 2,015 | 2,040 | 2,467,000 | 20,400 |
| 2007-06-27 | 2,070 | 2,075 | 2,005 | 2,030 | 6,016,000 | 20,300 |
| 2007-06-26 | 2,030 | 2,105 | 2,025 | 2,095 | 9,100,000 | 20,950 |
| 2007-06-25 | 2,055 | 2,070 | 1,994 | 1,995 | 5,405,000 | 19,950 |
| 2007-06-22 | 2,010 | 2,080 | 2,005 | 2,040 | 8,916,000 | 20,400 |
| 2007-06-21 | 1,940 | 2,030 | 1,914 | 2,005 | 13,716,000 | 20,050 |
| 2007-06-20 | 2,040 | 2,055 | 1,956 | 1,960 | 13,308,000 | 19,600 |
| 2007-06-19 | 2,070 | 2,120 | 2,065 | 2,085 | 4,211,000 | 20,850 |
| 2007-06-18 | 2,160 | 2,165 | 2,090 | 2,130 | 5,294,000 | 21,300 |
| 2007-06-15 | 2,130 | 2,140 | 2,080 | 2,110 | 6,726,000 | 21,100 |
| 2007-06-14 | 2,085 | 2,095 | 2,030 | 2,050 | 7,024,000 | 20,500 |
| 2007-06-13 | 2,045 | 2,085 | 2,025 | 2,045 | 13,401,000 | 20,450 |
| 2007-06-12 | 2,200 | 2,220 | 2,055 | 2,165 | 18,713,000 | 21,650 |
| 2007-06-11 | 2,360 | 2,370 | 2,135 | 2,165 | 16,644,000 | 21,650 |
| 2007-06-08 | 2,400 | 2,405 | 2,310 | 2,380 | 11,119,000 | 23,800 |
| 2007-06-07 | 2,480 | 2,510 | 2,450 | 2,495 | 6,377,000 | 24,950 |
| 2007-06-06 | 2,425 | 2,550 | 2,425 | 2,535 | 9,198,000 | 25,350 |
| 2007-06-05 | 2,510 | 2,520 | 2,450 | 2,465 | 6,217,000 | 24,650 |
| 2007-06-04 | 2,530 | 2,570 | 2,500 | 2,510 | 11,839,000 | 25,100 |
| 2007-06-01 | 2,365 | 2,470 | 2,320 | 2,450 | 11,919,000 | 24,500 |
| 2007-05-31 | 2,370 | 2,385 | 2,285 | 2,285 | 6,985,000 | 22,850 |
| 2007-05-30 | 2,365 | 2,400 | 2,330 | 2,355 | 5,518,000 | 23,550 |
| 2007-05-29 | 2,340 | 2,370 | 2,325 | 2,350 | 2,674,000 | 23,500 |
| 2007-05-28 | 2,370 | 2,395 | 2,335 | 2,355 | 5,841,000 | 23,550 |
| 2007-05-25 | 2,290 | 2,325 | 2,215 | 2,295 | 15,595,000 | 22,950 |
| 2007-05-24 | 2,370 | 2,425 | 2,350 | 2,370 | 11,607,000 | 23,700 |
| 2007-05-23 | 2,635 | 2,685 | 2,410 | 2,450 | 18,617,000 | 24,500 |
| 2007-05-22 | 2,470 | 2,595 | 2,415 | 2,595 | 10,511,000 | 25,950 |
| 2007-05-21 | 2,395 | 2,530 | 2,370 | 2,510 | 6,766,000 | 25,100 |
| 2007-05-18 | 2,525 | 2,525 | 2,340 | 2,385 | 8,504,000 | 23,850 |
| 2007-05-17 | 2,515 | 2,555 | 2,490 | 2,540 | 5,791,000 | 25,400 |
| 2007-05-16 | 2,470 | 2,540 | 2,415 | 2,515 | 8,912,000 | 25,150 |
| 2007-05-15 | 2,570 | 2,610 | 2,405 | 2,435 | 14,843,000 | 24,350 |
| 2007-05-14 | 2,465 | 2,665 | 2,450 | 2,620 | 19,698,000 | 26,200 |
| 2007-05-11 | 2,225 | 2,275 | 2,220 | 2,265 | 5,604,000 | 22,650 |
| 2007-05-10 | 2,280 | 2,285 | 2,200 | 2,275 | 7,415,000 | 22,750 |
| 2007-05-09 | 2,135 | 2,225 | 2,120 | 2,225 | 6,338,000 | 22,250 |
| 2007-05-08 | 2,135 | 2,195 | 2,105 | 2,125 | 7,450,000 | 21,250 |
| 2007-05-07 | 2,090 | 2,150 | 2,080 | 2,120 | 7,161,000 | 21,200 |
| 2007-05-02 | 1,980 | 2,020 | 1,959 | 2,010 | 6,619,000 | 20,100 |
| 2007-05-01 | 1,910 | 1,956 | 1,900 | 1,950 | 4,227,000 | 19,500 |
| 2007-04-27 | 1,893 | 1,935 | 1,891 | 1,925 | 5,511,000 | 19,250 |
| 2007-04-26 | 1,873 | 1,904 | 1,846 | 1,890 | 5,263,000 | 18,900 |
| 2007-04-25 | 1,869 | 1,886 | 1,851 | 1,883 | 5,423,000 | 18,830 |
| 2007-04-24 | 1,826 | 1,883 | 1,824 | 1,871 | 5,253,000 | 18,710 |
| 2007-04-23 | 1,851 | 1,874 | 1,820 | 1,833 | 4,422,000 | 18,330 |
| 2007-04-20 | 1,859 | 1,864 | 1,812 | 1,821 | 4,392,000 | 18,210 |
| 2007-04-19 | 1,838 | 1,883 | 1,787 | 1,834 | 12,062,000 | 18,340 |
| 2007-04-18 | 1,758 | 1,859 | 1,750 | 1,846 | 10,704,000 | 18,460 |
| 2007-04-17 | 1,771 | 1,787 | 1,735 | 1,735 | 4,729,000 | 17,350 |
| 2007-04-16 | 1,799 | 1,806 | 1,754 | 1,769 | 4,621,000 | 17,690 |
| 2007-04-13 | 1,749 | 1,785 | 1,726 | 1,777 | 9,792,000 | 17,770 |
| 2007-04-12 | 1,691 | 1,752 | 1,690 | 1,745 | 6,455,000 | 17,450 |
| 2007-04-11 | 1,701 | 1,709 | 1,678 | 1,702 | 3,256,000 | 17,020 |
| 2007-04-10 | 1,650 | 1,717 | 1,635 | 1,715 | 7,762,000 | 17,150 |
| 2007-04-09 | 1,657 | 1,667 | 1,625 | 1,647 | 4,214,000 | 16,470 |
| 2007-04-06 | 1,660 | 1,683 | 1,643 | 1,657 | 2,772,000 | 16,570 |
| 2007-04-05 | 1,677 | 1,682 | 1,648 | 1,655 | 3,362,000 | 16,550 |
| 2007-04-04 | 1,649 | 1,684 | 1,637 | 1,684 | 8,262,000 | 16,840 |
| 2007-04-03 | 1,559 | 1,614 | 1,531 | 1,592 | 5,312,000 | 15,920 |
| 2007-04-02 | 1,660 | 1,668 | 1,570 | 1,575 | 5,050,000 | 15,750 |
| 2007-03-30 | 1,688 | 1,695 | 1,637 | 1,645 | 3,139,000 | 16,450 |
| 2007-03-29 | 1,646 | 1,690 | 1,621 | 1,675 | 3,968,000 | 16,750 |
| 2007-03-28 | 1,725 | 1,737 | 1,668 | 1,679 | 5,036,000 | 16,790 |
| 2007-03-27 | 1,670 | 1,755 | 1,670 | 1,739 | 6,156,000 | 17,390 |
| 2007-03-26 | 1,716 | 1,720 | 1,695 | 1,704 | 2,645,000 | 17,040 |
| 2007-03-23 | 1,709 | 1,720 | 1,690 | 1,713 | 3,726,000 | 17,130 |
| 2007-03-22 | 1,700 | 1,726 | 1,684 | 1,701 | 5,397,000 | 17,010 |
| 2007-03-20 | 1,720 | 1,727 | 1,668 | 1,678 | 3,512,000 | 16,780 |
| 2007-03-19 | 1,667 | 1,711 | 1,652 | 1,704 | 3,294,000 | 17,040 |
| 2007-03-16 | 1,733 | 1,734 | 1,655 | 1,668 | 5,546,000 | 16,680 |
| 2007-03-15 | 1,679 | 1,731 | 1,672 | 1,708 | 4,722,000 | 17,080 |
| 2007-03-14 | 1,650 | 1,684 | 1,636 | 1,647 | 4,978,000 | 16,470 |
| 2007-03-13 | 1,728 | 1,747 | 1,698 | 1,703 | 3,805,000 | 17,030 |
| 2007-03-12 | 1,749 | 1,749 | 1,706 | 1,742 | 4,988,000 | 17,420 |
| 2007-03-09 | 1,731 | 1,740 | 1,716 | 1,725 | 6,131,000 | 17,250 |
| 2007-03-08 | 1,663 | 1,702 | 1,626 | 1,701 | 7,091,000 | 17,010 |
| 2007-03-07 | 1,695 | 1,709 | 1,642 | 1,650 | 7,877,000 | 16,500 |
| 2007-03-06 | 1,546 | 1,638 | 1,546 | 1,635 | 6,979,000 | 16,350 |
| 2007-03-05 | 1,612 | 1,654 | 1,517 | 1,526 | 7,547,000 | 15,260 |
| 2007-03-02 | 1,631 | 1,673 | 1,588 | 1,660 | 8,742,000 | 16,600 |
| 2007-03-01 | 1,662 | 1,700 | 1,601 | 1,654 | 9,687,000 | 16,540 |
| 2007-02-28 | 1,526 | 1,670 | 1,526 | 1,651 | 7,696,000 | 16,510 |
| 2007-02-27 | 1,825 | 1,825 | 1,700 | 1,736 | 9,321,000 | 17,360 |
| 2007-02-26 | 1,738 | 1,798 | 1,735 | 1,768 | 6,790,000 | 17,680 |
| 2007-02-23 | 1,660 | 1,708 | 1,642 | 1,708 | 4,780,000 | 17,080 |
| 2007-02-22 | 1,698 | 1,702 | 1,661 | 1,668 | 5,200,000 | 16,680 |
| 2007-02-21 | 1,636 | 1,690 | 1,610 | 1,668 | 8,912,000 | 16,680 |
| 2007-02-20 | 1,578 | 1,653 | 1,570 | 1,648 | 9,225,000 | 16,480 |
| 2007-02-19 | 1,555 | 1,574 | 1,545 | 1,560 | 5,083,000 | 15,600 |
| 2007-02-16 | 1,539 | 1,580 | 1,527 | 1,552 | 6,904,000 | 15,520 |
| 2007-02-15 | 1,561 | 1,562 | 1,501 | 1,527 | 6,167,000 | 15,270 |
| 2007-02-14 | 1,528 | 1,573 | 1,512 | 1,566 | 10,493,000 | 15,660 |
| 2007-02-13 | 1,490 | 1,534 | 1,468 | 1,476 | 11,168,000 | 14,760 |
| 2007-02-09 | 1,518 | 1,559 | 1,511 | 1,559 | 9,322,000 | 15,590 |
| 2007-02-08 | 1,497 | 1,504 | 1,452 | 1,498 | 6,878,000 | 14,980 |
| 2007-02-07 | 1,488 | 1,519 | 1,473 | 1,487 | 9,829,000 | 14,870 |
| 2007-02-06 | 1,372 | 1,409 | 1,366 | 1,402 | 3,905,000 | 14,020 |
| 2007-02-05 | 1,390 | 1,423 | 1,373 | 1,386 | 4,859,000 | 13,860 |
| 2007-02-02 | 1,391 | 1,391 | 1,368 | 1,378 | 4,284,000 | 13,780 |
| 2007-02-01 | 1,393 | 1,395 | 1,346 | 1,390 | 5,352,000 | 13,900 |
| 2007-01-31 | 1,362 | 1,404 | 1,362 | 1,387 | 5,215,000 | 13,870 |
| 2007-01-30 | 1,416 | 1,423 | 1,354 | 1,380 | 7,398,000 | 13,800 |
| 2007-01-29 | 1,349 | 1,402 | 1,346 | 1,400 | 8,714,000 | 14,000 |
| 2007-01-26 | 1,284 | 1,329 | 1,275 | 1,324 | 4,534,000 | 13,240 |
| 2007-01-25 | 1,320 | 1,339 | 1,293 | 1,295 | 5,909,000 | 12,950 |
| 2007-01-24 | 1,295 | 1,347 | 1,293 | 1,310 | 8,775,000 | 13,100 |
| 2007-01-23 | 1,259 | 1,287 | 1,249 | 1,280 | 5,210,000 | 12,800 |
| 2007-01-22 | 1,220 | 1,258 | 1,212 | 1,258 | 6,748,000 | 12,580 |
| 2007-01-19 | 1,210 | 1,215 | 1,180 | 1,191 | 4,390,000 | 11,910 |
| 2007-01-18 | 1,200 | 1,223 | 1,196 | 1,206 | 6,946,000 | 12,060 |
| 2007-01-17 | 1,145 | 1,178 | 1,131 | 1,175 | 4,712,000 | 11,750 |
| 2007-01-16 | 1,131 | 1,165 | 1,130 | 1,141 | 4,177,000 | 11,410 |
| 2007-01-15 | 1,090 | 1,133 | 1,087 | 1,129 | 4,275,000 | 11,290 |
| 2007-01-12 | 1,090 | 1,091 | 1,075 | 1,079 | 3,364,000 | 10,790 |
| 2007-01-11 | 1,055 | 1,083 | 1,055 | 1,070 | 4,215,000 | 10,700 |
| 2007-01-10 | 1,075 | 1,078 | 1,034 | 1,044 | 3,940,000 | 10,440 |
| 2007-01-09 | 1,077 | 1,101 | 1,053 | 1,070 | 6,248,000 | 10,700 |
| 2007-01-05 | 1,098 | 1,100 | 1,063 | 1,077 | 6,471,000 | 10,770 |
| 2007-01-04 | 1,140 | 1,150 | 1,124 | 1,128 | 2,239,000 | 11,280 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株