5631 (株)日本製鋼所 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 | 1,672 | 1,675 | 1,637 | 1,647 | 1,645,000 | 8,235 |
| 2007-12-27 | 1,717 | 1,728 | 1,692 | 1,704 | 2,594,000 | 8,520 |
| 2007-12-26 | 1,685 | 1,717 | 1,669 | 1,717 | 2,453,000 | 8,585 |
| 2007-12-25 | 1,667 | 1,678 | 1,655 | 1,676 | 3,671,000 | 8,380 |
| 2007-12-21 | 1,558 | 1,643 | 1,535 | 1,639 | 6,595,000 | 8,195 |
| 2007-12-20 | 1,595 | 1,597 | 1,535 | 1,542 | 4,087,000 | 7,710 |
| 2007-12-19 | 1,578 | 1,620 | 1,563 | 1,573 | 4,173,000 | 7,865 |
| 2007-12-18 | 1,573 | 1,609 | 1,542 | 1,578 | 4,748,000 | 7,890 |
| 2007-12-17 | 1,615 | 1,643 | 1,600 | 1,603 | 3,702,000 | 8,015 |
| 2007-12-14 | 1,646 | 1,678 | 1,629 | 1,639 | 5,387,000 | 8,195 |
| 2007-12-13 | 1,665 | 1,688 | 1,642 | 1,646 | 2,466,000 | 8,230 |
| 2007-12-12 | 1,628 | 1,695 | 1,625 | 1,689 | 2,646,000 | 8,445 |
| 2007-12-11 | 1,690 | 1,699 | 1,661 | 1,679 | 2,574,000 | 8,395 |
| 2007-12-10 | 1,705 | 1,712 | 1,681 | 1,694 | 1,897,000 | 8,470 |
| 2007-12-07 | 1,705 | 1,707 | 1,682 | 1,695 | 2,995,000 | 8,475 |
| 2007-12-06 | 1,677 | 1,688 | 1,653 | 1,684 | 2,566,000 | 8,420 |
| 2007-12-05 | 1,629 | 1,652 | 1,594 | 1,647 | 3,534,000 | 8,235 |
| 2007-12-04 | 1,692 | 1,710 | 1,630 | 1,638 | 3,892,000 | 8,190 |
| 2007-12-03 | 1,679 | 1,699 | 1,660 | 1,692 | 6,057,000 | 8,460 |
| 2007-11-30 | 1,542 | 1,624 | 1,542 | 1,619 | 4,770,000 | 8,095 |
| 2007-11-29 | 1,560 | 1,575 | 1,538 | 1,554 | 3,990,000 | 7,770 |
| 2007-11-28 | 1,556 | 1,577 | 1,509 | 1,518 | 3,334,000 | 7,590 |
| 2007-11-27 | 1,520 | 1,631 | 1,497 | 1,553 | 5,018,000 | 7,765 |
| 2007-11-26 | 1,525 | 1,549 | 1,499 | 1,536 | 3,794,000 | 7,680 |
| 2007-11-22 | 1,455 | 1,515 | 1,421 | 1,509 | 6,134,000 | 7,545 |
| 2007-11-21 | 1,506 | 1,519 | 1,470 | 1,481 | 5,426,000 | 7,405 |
| 2007-11-20 | 1,403 | 1,534 | 1,403 | 1,530 | 7,246,000 | 7,650 |
| 2007-11-19 | 1,586 | 1,614 | 1,511 | 1,513 | 3,508,000 | 7,565 |
| 2007-11-16 | 1,613 | 1,620 | 1,576 | 1,591 | 3,659,000 | 7,955 |
| 2007-11-15 | 1,693 | 1,725 | 1,655 | 1,660 | 3,205,000 | 8,300 |
| 2007-11-14 | 1,685 | 1,692 | 1,666 | 1,692 | 3,592,000 | 8,460 |
| 2007-11-13 | 1,550 | 1,615 | 1,541 | 1,603 | 5,533,000 | 8,015 |
| 2007-11-12 | 1,596 | 1,597 | 1,553 | 1,591 | 4,139,000 | 7,955 |
| 2007-11-09 | 1,654 | 1,698 | 1,623 | 1,632 | 4,560,000 | 8,160 |
| 2007-11-08 | 1,630 | 1,655 | 1,608 | 1,647 | 4,025,000 | 8,235 |
| 2007-11-07 | 1,698 | 1,745 | 1,682 | 1,690 | 3,337,000 | 8,450 |
| 2007-11-06 | 1,648 | 1,715 | 1,646 | 1,672 | 4,549,000 | 8,360 |
| 2007-11-05 | 1,770 | 1,783 | 1,665 | 1,678 | 5,057,000 | 8,390 |
| 2007-11-02 | 1,789 | 1,821 | 1,779 | 1,798 | 3,498,000 | 8,990 |
| 2007-11-01 | 1,883 | 1,889 | 1,840 | 1,849 | 2,310,000 | 9,245 |
| 2007-10-31 | 1,891 | 1,891 | 1,842 | 1,858 | 3,405,000 | 9,290 |
| 2007-10-30 | 1,916 | 1,930 | 1,887 | 1,895 | 2,783,000 | 9,475 |
| 2007-10-29 | 1,916 | 1,935 | 1,904 | 1,910 | 2,091,000 | 9,550 |
| 2007-10-26 | 1,850 | 1,886 | 1,841 | 1,886 | 2,263,000 | 9,430 |
| 2007-10-25 | 1,876 | 1,886 | 1,831 | 1,852 | 3,097,000 | 9,260 |
| 2007-10-24 | 1,890 | 1,903 | 1,853 | 1,858 | 2,912,000 | 9,290 |
| 2007-10-23 | 1,871 | 1,886 | 1,827 | 1,833 | 2,927,000 | 9,165 |
| 2007-10-22 | 1,850 | 1,893 | 1,836 | 1,841 | 5,762,000 | 9,205 |
| 2007-10-19 | 1,995 | 1,995 | 1,927 | 1,942 | 3,033,000 | 9,710 |
| 2007-10-18 | 1,965 | 2,005 | 1,953 | 1,998 | 3,081,000 | 9,990 |
| 2007-10-17 | 1,993 | 2,020 | 1,918 | 1,964 | 5,587,000 | 9,820 |
| 2007-10-16 | 2,025 | 2,030 | 1,994 | 2,005 | 3,413,000 | 10,025 |
| 2007-10-15 | 2,035 | 2,040 | 1,994 | 2,030 | 5,809,000 | 10,150 |
| 2007-10-12 | 1,980 | 2,015 | 1,968 | 2,015 | 10,788,000 | 10,075 |
| 2007-10-11 | 1,933 | 1,970 | 1,918 | 1,967 | 4,824,000 | 9,835 |
| 2007-10-10 | 1,945 | 1,958 | 1,928 | 1,946 | 2,607,000 | 9,730 |
| 2007-10-09 | 1,970 | 1,975 | 1,939 | 1,943 | 3,176,000 | 9,715 |
| 2007-10-05 | 1,936 | 1,967 | 1,932 | 1,951 | 3,895,000 | 9,755 |
| 2007-10-04 | 1,924 | 1,958 | 1,922 | 1,925 | 2,917,000 | 9,625 |
| 2007-10-03 | 1,940 | 1,957 | 1,910 | 1,933 | 4,224,000 | 9,665 |
| 2007-10-02 | 1,986 | 1,989 | 1,928 | 1,938 | 5,172,000 | 9,690 |
| 2007-10-01 | 1,920 | 1,990 | 1,918 | 1,957 | 9,668,000 | 9,785 |
| 2007-09-28 | 1,947 | 1,947 | 1,901 | 1,907 | 4,407,000 | 9,535 |
| 2007-09-27 | 1,937 | 1,950 | 1,905 | 1,917 | 4,340,000 | 9,585 |
| 2007-09-26 | 1,880 | 1,944 | 1,865 | 1,923 | 7,339,000 | 9,615 |
| 2007-09-25 | 1,830 | 1,857 | 1,800 | 1,854 | 5,053,000 | 9,270 |
| 2007-09-21 | 1,750 | 1,801 | 1,742 | 1,796 | 7,382,000 | 8,980 |
| 2007-09-20 | 1,731 | 1,757 | 1,716 | 1,748 | 7,165,000 | 8,740 |
| 2007-09-19 | 1,657 | 1,673 | 1,635 | 1,671 | 4,945,000 | 8,355 |
| 2007-09-18 | 1,590 | 1,595 | 1,563 | 1,571 | 3,226,000 | 7,855 |
| 2007-09-14 | 1,555 | 1,610 | 1,555 | 1,606 | 6,102,000 | 8,030 |
| 2007-09-13 | 1,567 | 1,587 | 1,543 | 1,549 | 3,335,000 | 7,745 |
| 2007-09-12 | 1,580 | 1,607 | 1,540 | 1,567 | 5,333,000 | 7,835 |
| 2007-09-11 | 1,545 | 1,567 | 1,489 | 1,549 | 5,325,000 | 7,745 |
| 2007-09-10 | 1,530 | 1,563 | 1,512 | 1,539 | 7,044,000 | 7,695 |
| 2007-09-07 | 1,642 | 1,643 | 1,608 | 1,620 | 3,385,000 | 8,100 |
| 2007-09-06 | 1,640 | 1,670 | 1,607 | 1,648 | 7,136,000 | 8,240 |
| 2007-09-05 | 1,737 | 1,750 | 1,665 | 1,675 | 3,972,000 | 8,375 |
| 2007-09-04 | 1,735 | 1,760 | 1,714 | 1,717 | 2,915,000 | 8,585 |
| 2007-09-03 | 1,716 | 1,768 | 1,711 | 1,749 | 5,162,000 | 8,745 |
| 2007-08-31 | 1,660 | 1,720 | 1,643 | 1,716 | 4,639,000 | 8,580 |
| 2007-08-30 | 1,665 | 1,680 | 1,646 | 1,651 | 4,196,000 | 8,255 |
| 2007-08-29 | 1,650 | 1,680 | 1,612 | 1,635 | 7,115,000 | 8,175 |
| 2007-08-28 | 1,707 | 1,735 | 1,697 | 1,715 | 3,143,000 | 8,575 |
| 2007-08-27 | 1,772 | 1,777 | 1,715 | 1,737 | 3,141,000 | 8,685 |
| 2007-08-24 | 1,685 | 1,748 | 1,668 | 1,727 | 4,841,000 | 8,635 |
| 2007-08-23 | 1,700 | 1,703 | 1,677 | 1,689 | 3,553,000 | 8,445 |
| 2007-08-22 | 1,621 | 1,662 | 1,572 | 1,634 | 5,007,000 | 8,170 |
| 2007-08-21 | 1,649 | 1,685 | 1,621 | 1,649 | 4,658,000 | 8,245 |
| 2007-08-20 | 1,630 | 1,708 | 1,628 | 1,637 | 7,946,000 | 8,185 |
| 2007-08-17 | 1,789 | 1,789 | 1,504 | 1,540 | 10,241,000 | 7,700 |
| 2007-08-16 | 1,826 | 1,841 | 1,724 | 1,788 | 6,604,000 | 8,940 |
| 2007-08-15 | 1,865 | 1,916 | 1,850 | 1,856 | 4,725,000 | 9,280 |
| 2007-08-14 | 1,869 | 1,899 | 1,852 | 1,895 | 4,719,000 | 9,475 |
| 2007-08-13 | 1,897 | 1,914 | 1,840 | 1,851 | 6,199,000 | 9,255 |
| 2007-08-10 | 1,919 | 1,950 | 1,882 | 1,897 | 8,490,000 | 9,485 |
| 2007-08-09 | 1,946 | 1,956 | 1,882 | 1,955 | 7,079,000 | 9,775 |
| 2007-08-08 | 1,944 | 1,982 | 1,917 | 1,920 | 8,319,000 | 9,600 |
| 2007-08-07 | 1,972 | 1,987 | 1,915 | 1,927 | 11,795,000 | 9,635 |
| 2007-08-06 | 1,790 | 1,845 | 1,789 | 1,822 | 5,187,000 | 9,110 |
| 2007-08-03 | 1,850 | 1,869 | 1,828 | 1,840 | 3,940,000 | 9,200 |
| 2007-08-02 | 1,889 | 1,907 | 1,787 | 1,846 | 6,531,000 | 9,230 |
| 2007-08-01 | 1,890 | 1,928 | 1,842 | 1,845 | 6,517,000 | 9,225 |
| 2007-07-31 | 1,980 | 1,989 | 1,899 | 1,912 | 6,197,000 | 9,560 |
| 2007-07-30 | 1,890 | 1,959 | 1,881 | 1,957 | 5,120,000 | 9,785 |
| 2007-07-27 | 1,905 | 1,951 | 1,898 | 1,911 | 6,009,000 | 9,555 |
| 2007-07-26 | 1,975 | 2,020 | 1,961 | 1,965 | 7,646,000 | 9,825 |
| 2007-07-25 | 1,985 | 2,065 | 1,980 | 2,025 | 10,280,000 | 10,125 |
| 2007-07-24 | 2,100 | 2,105 | 2,020 | 2,025 | 11,856,000 | 10,125 |
| 2007-07-23 | 1,998 | 2,080 | 1,984 | 2,080 | 24,634,000 | 10,400 |
| 2007-07-20 | 1,906 | 1,956 | 1,905 | 1,947 | 6,423,000 | 9,735 |
| 2007-07-19 | 1,911 | 1,922 | 1,881 | 1,900 | 6,099,000 | 9,500 |
| 2007-07-18 | 1,928 | 1,951 | 1,903 | 1,917 | 5,432,000 | 9,585 |
| 2007-07-17 | 1,960 | 1,961 | 1,938 | 1,944 | 4,912,000 | 9,720 |
| 2007-07-13 | 1,937 | 1,976 | 1,936 | 1,968 | 8,019,000 | 9,840 |
| 2007-07-12 | 2,010 | 2,015 | 1,898 | 1,926 | 9,980,000 | 9,630 |
| 2007-07-11 | 1,951 | 2,015 | 1,950 | 1,999 | 8,217,000 | 9,995 |
| 2007-07-10 | 1,984 | 1,992 | 1,964 | 1,974 | 5,987,000 | 9,870 |
| 2007-07-09 | 2,015 | 2,025 | 1,976 | 1,991 | 7,120,000 | 9,955 |
| 2007-07-06 | 1,971 | 2,005 | 1,935 | 1,997 | 14,174,000 | 9,985 |
| 2007-07-05 | 2,010 | 2,020 | 1,955 | 1,959 | 11,900,000 | 9,795 |
| 2007-07-04 | 1,945 | 1,994 | 1,945 | 1,987 | 14,319,000 | 9,935 |
| 2007-07-03 | 1,960 | 1,994 | 1,934 | 1,943 | 20,454,000 | 9,715 |
| 2007-07-02 | 1,895 | 1,970 | 1,890 | 1,966 | 19,880,000 | 9,830 |
| 2007-06-29 | 1,833 | 1,881 | 1,822 | 1,880 | 12,988,000 | 9,400 |
| 2007-06-28 | 1,827 | 1,835 | 1,778 | 1,823 | 7,585,000 | 9,115 |
| 2007-06-27 | 1,845 | 1,872 | 1,811 | 1,818 | 15,377,000 | 9,090 |
| 2007-06-26 | 1,781 | 1,803 | 1,765 | 1,795 | 5,903,000 | 8,975 |
| 2007-06-25 | 1,808 | 1,818 | 1,775 | 1,776 | 4,567,000 | 8,880 |
| 2007-06-22 | 1,824 | 1,832 | 1,800 | 1,822 | 4,571,000 | 9,110 |
| 2007-06-21 | 1,790 | 1,836 | 1,778 | 1,821 | 5,487,000 | 9,105 |
| 2007-06-20 | 1,808 | 1,834 | 1,794 | 1,809 | 6,111,000 | 9,045 |
| 2007-06-19 | 1,806 | 1,822 | 1,790 | 1,793 | 5,484,000 | 8,965 |
| 2007-06-18 | 1,779 | 1,833 | 1,763 | 1,825 | 8,818,000 | 9,125 |
| 2007-06-15 | 1,757 | 1,764 | 1,715 | 1,750 | 8,955,000 | 8,750 |
| 2007-06-14 | 1,769 | 1,793 | 1,733 | 1,756 | 7,416,000 | 8,780 |
| 2007-06-13 | 1,743 | 1,763 | 1,716 | 1,749 | 13,699,000 | 8,745 |
| 2007-06-12 | 1,843 | 1,880 | 1,772 | 1,803 | 12,211,000 | 9,015 |
| 2007-06-11 | 1,943 | 1,946 | 1,816 | 1,850 | 10,954,000 | 9,250 |
| 2007-06-08 | 1,950 | 1,954 | 1,868 | 1,883 | 16,386,000 | 9,415 |
| 2007-06-07 | 1,878 | 1,969 | 1,871 | 1,959 | 14,839,000 | 9,795 |
| 2007-06-06 | 1,854 | 1,911 | 1,834 | 1,908 | 11,850,000 | 9,540 |
| 2007-06-05 | 1,870 | 1,878 | 1,806 | 1,845 | 12,607,000 | 9,225 |
| 2007-06-04 | 1,798 | 1,848 | 1,784 | 1,827 | 12,951,000 | 9,135 |
| 2007-06-01 | 1,740 | 1,764 | 1,720 | 1,745 | 10,018,000 | 8,725 |
| 2007-05-31 | 1,715 | 1,741 | 1,699 | 1,740 | 13,709,000 | 8,700 |
| 2007-05-30 | 1,677 | 1,709 | 1,654 | 1,674 | 11,270,000 | 8,370 |
| 2007-05-29 | 1,670 | 1,714 | 1,650 | 1,688 | 14,976,000 | 8,440 |
| 2007-05-28 | 1,620 | 1,709 | 1,615 | 1,683 | 29,080,000 | 8,415 |
| 2007-05-25 | 1,537 | 1,579 | 1,517 | 1,571 | 17,775,000 | 7,855 |
| 2007-05-24 | 1,473 | 1,521 | 1,463 | 1,507 | 5,788,000 | 7,535 |
| 2007-05-23 | 1,540 | 1,543 | 1,487 | 1,493 | 4,972,000 | 7,465 |
| 2007-05-22 | 1,510 | 1,546 | 1,498 | 1,528 | 9,530,000 | 7,640 |
| 2007-05-21 | 1,453 | 1,497 | 1,441 | 1,492 | 9,459,000 | 7,460 |
| 2007-05-18 | 1,428 | 1,432 | 1,365 | 1,384 | 5,603,000 | 6,920 |
| 2007-05-17 | 1,446 | 1,469 | 1,424 | 1,432 | 4,490,000 | 7,160 |
| 2007-05-16 | 1,429 | 1,455 | 1,405 | 1,447 | 6,023,000 | 7,235 |
| 2007-05-15 | 1,451 | 1,489 | 1,426 | 1,429 | 8,573,000 | 7,145 |
| 2007-05-14 | 1,569 | 1,576 | 1,495 | 1,501 | 8,125,000 | 7,505 |
| 2007-05-11 | 1,549 | 1,565 | 1,533 | 1,547 | 5,300,000 | 7,735 |
| 2007-05-10 | 1,578 | 1,590 | 1,556 | 1,570 | 7,435,000 | 7,850 |
| 2007-05-09 | 1,543 | 1,575 | 1,537 | 1,570 | 6,896,000 | 7,850 |
| 2007-05-08 | 1,530 | 1,578 | 1,523 | 1,540 | 13,250,000 | 7,700 |
| 2007-05-07 | 1,472 | 1,533 | 1,468 | 1,533 | 14,057,000 | 7,665 |
| 2007-05-02 | 1,469 | 1,469 | 1,442 | 1,459 | 6,551,000 | 7,295 |
| 2007-05-01 | 1,422 | 1,471 | 1,417 | 1,468 | 11,603,000 | 7,340 |
| 2007-04-27 | 1,423 | 1,438 | 1,415 | 1,425 | 5,371,000 | 7,125 |
| 2007-04-26 | 1,427 | 1,432 | 1,406 | 1,425 | 6,373,000 | 7,125 |
| 2007-04-25 | 1,412 | 1,434 | 1,400 | 1,422 | 5,966,000 | 7,110 |
| 2007-04-24 | 1,406 | 1,419 | 1,377 | 1,408 | 4,973,000 | 7,040 |
| 2007-04-23 | 1,379 | 1,417 | 1,376 | 1,414 | 7,657,000 | 7,070 |
| 2007-04-20 | 1,380 | 1,392 | 1,365 | 1,369 | 5,081,000 | 6,845 |
| 2007-04-19 | 1,402 | 1,409 | 1,361 | 1,374 | 6,179,000 | 6,870 |
| 2007-04-18 | 1,376 | 1,412 | 1,364 | 1,412 | 5,804,000 | 7,060 |
| 2007-04-17 | 1,412 | 1,418 | 1,371 | 1,378 | 6,513,000 | 6,890 |
| 2007-04-16 | 1,413 | 1,424 | 1,404 | 1,408 | 3,325,000 | 7,040 |
| 2007-04-13 | 1,435 | 1,435 | 1,405 | 1,407 | 3,877,000 | 7,035 |
| 2007-04-12 | 1,408 | 1,440 | 1,400 | 1,424 | 4,946,000 | 7,120 |
| 2007-04-11 | 1,435 | 1,440 | 1,405 | 1,421 | 5,170,000 | 7,105 |
| 2007-04-10 | 1,431 | 1,443 | 1,416 | 1,428 | 6,665,000 | 7,140 |
| 2007-04-09 | 1,402 | 1,442 | 1,384 | 1,442 | 8,965,000 | 7,210 |
| 2007-04-06 | 1,405 | 1,416 | 1,382 | 1,402 | 5,879,000 | 7,010 |
| 2007-04-05 | 1,424 | 1,429 | 1,402 | 1,417 | 6,712,000 | 7,085 |
| 2007-04-04 | 1,445 | 1,445 | 1,424 | 1,435 | 11,584,000 | 7,175 |
| 2007-04-03 | 1,358 | 1,413 | 1,323 | 1,408 | 16,526,000 | 7,040 |
| 2007-04-02 | 1,430 | 1,434 | 1,334 | 1,346 | 17,290,000 | 6,730 |
| 2007-03-30 | 1,468 | 1,475 | 1,410 | 1,417 | 14,791,000 | 7,085 |
| 2007-03-29 | 1,402 | 1,452 | 1,386 | 1,448 | 21,152,000 | 7,240 |
| 2007-03-28 | 1,384 | 1,440 | 1,384 | 1,436 | 20,588,000 | 7,180 |
| 2007-03-27 | 1,371 | 1,410 | 1,352 | 1,384 | 19,345,000 | 6,920 |
| 2007-03-26 | 1,309 | 1,361 | 1,304 | 1,360 | 16,126,000 | 6,800 |
| 2007-03-23 | 1,278 | 1,302 | 1,267 | 1,297 | 17,114,000 | 6,485 |
| 2007-03-22 | 1,240 | 1,274 | 1,236 | 1,266 | 14,236,000 | 6,330 |
| 2007-03-20 | 1,226 | 1,234 | 1,212 | 1,224 | 8,522,000 | 6,120 |
| 2007-03-19 | 1,180 | 1,227 | 1,178 | 1,219 | 7,475,000 | 6,095 |
| 2007-03-16 | 1,215 | 1,222 | 1,165 | 1,197 | 13,910,000 | 5,985 |
| 2007-03-15 | 1,153 | 1,222 | 1,146 | 1,206 | 18,079,000 | 6,030 |
| 2007-03-14 | 1,099 | 1,121 | 1,089 | 1,098 | 6,003,000 | 5,490 |
| 2007-03-13 | 1,138 | 1,164 | 1,136 | 1,139 | 5,504,000 | 5,695 |
| 2007-03-12 | 1,119 | 1,140 | 1,113 | 1,139 | 2,845,000 | 5,695 |
| 2007-03-09 | 1,128 | 1,139 | 1,113 | 1,118 | 6,936,000 | 5,590 |
| 2007-03-08 | 1,097 | 1,121 | 1,083 | 1,121 | 3,735,000 | 5,605 |
| 2007-03-07 | 1,111 | 1,116 | 1,080 | 1,087 | 6,545,000 | 5,435 |
| 2007-03-06 | 1,036 | 1,084 | 1,036 | 1,071 | 6,226,000 | 5,355 |
| 2007-03-05 | 1,076 | 1,093 | 1,023 | 1,031 | 5,207,000 | 5,155 |
| 2007-03-02 | 1,109 | 1,124 | 1,087 | 1,116 | 5,262,000 | 5,580 |
| 2007-03-01 | 1,139 | 1,160 | 1,089 | 1,126 | 8,564,000 | 5,630 |
| 2007-02-28 | 1,053 | 1,148 | 1,052 | 1,138 | 8,046,000 | 5,690 |
| 2007-02-27 | 1,228 | 1,229 | 1,179 | 1,193 | 6,048,000 | 5,965 |
| 2007-02-26 | 1,233 | 1,240 | 1,209 | 1,220 | 6,999,000 | 6,100 |
| 2007-02-23 | 1,194 | 1,231 | 1,182 | 1,228 | 7,376,000 | 6,140 |
| 2007-02-22 | 1,232 | 1,256 | 1,191 | 1,200 | 11,368,000 | 6,000 |
| 2007-02-21 | 1,232 | 1,261 | 1,181 | 1,222 | 17,756,000 | 6,110 |
| 2007-02-20 | 1,160 | 1,214 | 1,154 | 1,214 | 21,802,000 | 6,070 |
| 2007-02-19 | 1,083 | 1,144 | 1,080 | 1,130 | 14,340,000 | 5,650 |
| 2007-02-16 | 1,066 | 1,084 | 1,063 | 1,078 | 3,619,000 | 5,390 |
| 2007-02-15 | 1,094 | 1,096 | 1,062 | 1,076 | 4,152,000 | 5,380 |
| 2007-02-14 | 1,090 | 1,097 | 1,078 | 1,086 | 5,743,000 | 5,430 |
| 2007-02-13 | 1,041 | 1,078 | 1,039 | 1,072 | 5,387,000 | 5,360 |
| 2007-02-09 | 1,043 | 1,055 | 1,034 | 1,040 | 6,070,000 | 5,200 |
| 2007-02-08 | 1,050 | 1,052 | 1,033 | 1,043 | 5,226,000 | 5,215 |
| 2007-02-07 | 1,044 | 1,046 | 1,028 | 1,041 | 7,675,000 | 5,205 |
| 2007-02-06 | 1,032 | 1,046 | 1,022 | 1,042 | 11,396,000 | 5,210 |
| 2007-02-05 | 1,010 | 1,023 | 1,002 | 1,009 | 8,186,000 | 5,045 |
| 2007-02-02 | 1,013 | 1,013 | 995 | 1,000 | 3,091,000 | 5,000 |
| 2007-02-01 | 1,005 | 1,010 | 985 | 1,009 | 5,170,000 | 5,045 |
| 2007-01-31 | 999 | 1,007 | 990 | 1,000 | 5,068,000 | 5,000 |
| 2007-01-30 | 1,017 | 1,023 | 988 | 996 | 6,085,000 | 4,980 |
| 2007-01-29 | 1,002 | 1,030 | 990 | 1,024 | 10,603,000 | 5,120 |
| 2007-01-26 | 965 | 1,000 | 958 | 998 | 14,003,000 | 4,990 |
| 2007-01-25 | 982 | 983 | 964 | 968 | 8,731,000 | 4,840 |
| 2007-01-24 | 964 | 977 | 956 | 962 | 16,301,000 | 4,810 |
| 2007-01-23 | 919 | 944 | 916 | 944 | 5,615,000 | 4,720 |
| 2007-01-22 | 923 | 927 | 915 | 921 | 2,540,000 | 4,605 |
| 2007-01-19 | 920 | 926 | 907 | 914 | 3,028,000 | 4,570 |
| 2007-01-18 | 926 | 933 | 914 | 922 | 3,160,000 | 4,610 |
| 2007-01-17 | 905 | 926 | 904 | 921 | 4,879,000 | 4,605 |
| 2007-01-16 | 905 | 917 | 902 | 911 | 2,236,000 | 4,555 |
| 2007-01-15 | 902 | 910 | 899 | 907 | 2,044,000 | 4,535 |
| 2007-01-12 | 894 | 902 | 882 | 894 | 3,958,000 | 4,470 |
| 2007-01-11 | 899 | 903 | 883 | 889 | 3,380,000 | 4,445 |
| 2007-01-10 | 905 | 905 | 881 | 885 | 3,879,000 | 4,425 |
| 2007-01-09 | 890 | 912 | 883 | 907 | 3,620,000 | 4,535 |
| 2007-01-05 | 925 | 926 | 888 | 898 | 5,697,000 | 4,490 |
| 2007-01-04 | 935 | 943 | 931 | 932 | 2,203,000 | 4,660 |
分割・併合履歴 ： [2016-09-28]1株→0.2株