5727 東邦チタニウム(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 | 3,330 | 3,400 | 3,330 | 3,360 | 115,700 | 3,360 |
| 2007-12-27 | 3,420 | 3,450 | 3,380 | 3,420 | 243,800 | 3,420 |
| 2007-12-26 | 3,320 | 3,480 | 3,290 | 3,470 | 323,600 | 3,470 |
| 2007-12-25 | 3,340 | 3,390 | 3,280 | 3,330 | 348,500 | 3,330 |
| 2007-12-21 | 3,300 | 3,360 | 3,250 | 3,360 | 311,700 | 3,360 |
| 2007-12-20 | 3,360 | 3,380 | 3,300 | 3,340 | 306,600 | 3,340 |
| 2007-12-19 | 3,310 | 3,420 | 3,310 | 3,330 | 414,700 | 3,330 |
| 2007-12-18 | 3,250 | 3,370 | 3,180 | 3,350 | 519,400 | 3,350 |
| 2007-12-17 | 3,390 | 3,390 | 3,320 | 3,320 | 369,100 | 3,320 |
| 2007-12-14 | 3,530 | 3,560 | 3,410 | 3,440 | 363,100 | 3,440 |
| 2007-12-13 | 3,600 | 3,620 | 3,490 | 3,520 | 244,000 | 3,520 |
| 2007-12-12 | 3,550 | 3,640 | 3,530 | 3,630 | 185,100 | 3,630 |
| 2007-12-11 | 3,660 | 3,690 | 3,620 | 3,630 | 182,200 | 3,630 |
| 2007-12-10 | 3,730 | 3,750 | 3,620 | 3,640 | 235,000 | 3,640 |
| 2007-12-07 | 3,710 | 3,850 | 3,680 | 3,720 | 553,800 | 3,720 |
| 2007-12-06 | 3,610 | 3,660 | 3,580 | 3,660 | 277,000 | 3,660 |
| 2007-12-05 | 3,530 | 3,580 | 3,490 | 3,530 | 296,400 | 3,530 |
| 2007-12-04 | 3,700 | 3,720 | 3,550 | 3,560 | 363,200 | 3,560 |
| 2007-12-03 | 3,750 | 3,750 | 3,680 | 3,710 | 281,800 | 3,710 |
| 2007-11-30 | 3,510 | 3,730 | 3,510 | 3,680 | 506,000 | 3,680 |
| 2007-11-29 | 3,530 | 3,550 | 3,490 | 3,530 | 240,300 | 3,530 |
| 2007-11-28 | 3,470 | 3,500 | 3,420 | 3,450 | 309,500 | 3,450 |
| 2007-11-27 | 3,400 | 3,470 | 3,350 | 3,450 | 454,000 | 3,450 |
| 2007-11-26 | 3,480 | 3,560 | 3,440 | 3,500 | 305,100 | 3,500 |
| 2007-11-22 | 3,340 | 3,500 | 3,340 | 3,430 | 387,900 | 3,430 |
| 2007-11-21 | 3,600 | 3,600 | 3,400 | 3,410 | 423,000 | 3,410 |
| 2007-11-20 | 3,430 | 3,650 | 3,400 | 3,650 | 681,200 | 3,650 |
| 2007-11-19 | 3,760 | 3,790 | 3,580 | 3,580 | 256,700 | 3,580 |
| 2007-11-16 | 3,870 | 3,870 | 3,640 | 3,750 | 504,400 | 3,750 |
| 2007-11-15 | 3,860 | 4,000 | 3,810 | 3,960 | 410,000 | 3,960 |
| 2007-11-14 | 3,900 | 3,920 | 3,810 | 3,850 | 373,200 | 3,850 |
| 2007-11-13 | 3,850 | 3,870 | 3,720 | 3,750 | 548,800 | 3,750 |
| 2007-11-12 | 3,910 | 3,930 | 3,760 | 3,900 | 605,100 | 3,900 |
| 2007-11-09 | 3,970 | 4,280 | 3,970 | 4,010 | 1,475,800 | 4,010 |
| 2007-11-08 | 3,600 | 3,860 | 3,560 | 3,820 | 978,700 | 3,820 |
| 2007-11-07 | 3,920 | 3,970 | 3,670 | 3,690 | 529,200 | 3,690 |
| 2007-11-06 | 3,840 | 4,020 | 3,830 | 3,870 | 566,400 | 3,870 |
| 2007-11-05 | 4,040 | 4,040 | 3,890 | 3,940 | 418,000 | 3,940 |
| 2007-11-02 | 4,050 | 4,100 | 3,990 | 4,050 | 525,000 | 4,050 |
| 2007-11-01 | 4,200 | 4,280 | 4,160 | 4,200 | 252,300 | 4,200 |
| 2007-10-31 | 4,200 | 4,200 | 4,070 | 4,160 | 523,800 | 4,160 |
| 2007-10-30 | 4,460 | 4,460 | 4,190 | 4,250 | 889,600 | 4,250 |
| 2007-10-29 | 4,570 | 4,620 | 4,510 | 4,560 | 243,200 | 4,560 |
| 2007-10-26 | 4,460 | 4,540 | 4,410 | 4,520 | 196,700 | 4,520 |
| 2007-10-25 | 4,540 | 4,590 | 4,390 | 4,470 | 339,600 | 4,470 |
| 2007-10-24 | 4,430 | 4,620 | 4,430 | 4,520 | 368,800 | 4,520 |
| 2007-10-23 | 4,500 | 4,550 | 4,350 | 4,360 | 238,500 | 4,360 |
| 2007-10-22 | 4,310 | 4,500 | 4,310 | 4,450 | 490,700 | 4,450 |
| 2007-10-19 | 4,610 | 4,620 | 4,510 | 4,560 | 236,300 | 4,560 |
| 2007-10-18 | 4,500 | 4,660 | 4,490 | 4,600 | 299,400 | 4,600 |
| 2007-10-17 | 4,650 | 4,690 | 4,460 | 4,520 | 435,400 | 4,520 |
| 2007-10-16 | 4,770 | 4,800 | 4,640 | 4,730 | 526,900 | 4,730 |
| 2007-10-15 | 4,690 | 4,830 | 4,660 | 4,830 | 1,028,600 | 4,830 |
| 2007-10-12 | 4,530 | 4,640 | 4,490 | 4,610 | 410,100 | 4,610 |
| 2007-10-11 | 4,480 | 4,570 | 4,450 | 4,520 | 270,700 | 4,520 |
| 2007-10-10 | 4,610 | 4,650 | 4,490 | 4,540 | 258,900 | 4,540 |
| 2007-10-09 | 4,630 | 4,650 | 4,520 | 4,590 | 383,000 | 4,590 |
| 2007-10-05 | 4,410 | 4,620 | 4,380 | 4,590 | 707,900 | 4,590 |
| 2007-10-04 | 4,250 | 4,480 | 4,210 | 4,430 | 951,000 | 4,430 |
| 2007-10-03 | 4,140 | 4,300 | 4,080 | 4,280 | 370,900 | 4,280 |
| 2007-10-02 | 4,240 | 4,280 | 4,160 | 4,170 | 233,900 | 4,170 |
| 2007-10-01 | 4,260 | 4,270 | 4,140 | 4,190 | 241,900 | 4,190 |
| 2007-09-28 | 4,310 | 4,340 | 4,200 | 4,220 | 339,200 | 4,220 |
| 2007-09-27 | 4,300 | 4,360 | 4,220 | 4,300 | 830,600 | 4,300 |
| 2007-09-26 | 4,200 | 4,400 | 4,040 | 4,220 | 1,636,400 | 4,220 |
| 2007-09-25 | 3,660 | 4,110 | 3,630 | 4,110 | 1,383,200 | 4,110 |
| 2007-09-21 | 3,610 | 3,650 | 3,530 | 3,620 | 373,400 | 3,620 |
| 2007-09-20 | 3,630 | 3,700 | 3,570 | 3,640 | 490,500 | 3,640 |
| 2007-09-19 | 3,700 | 3,710 | 3,580 | 3,610 | 376,000 | 3,610 |
| 2007-09-18 | 3,430 | 3,560 | 3,370 | 3,500 | 478,800 | 3,500 |
| 2007-09-14 | 3,400 | 3,530 | 3,340 | 3,510 | 1,060,500 | 3,510 |
| 2007-09-13 | 3,590 | 3,620 | 3,390 | 3,410 | 863,000 | 3,410 |
| 2007-09-12 | 3,800 | 3,840 | 3,650 | 3,690 | 270,400 | 3,690 |
| 2007-09-11 | 3,830 | 3,850 | 3,650 | 3,780 | 359,200 | 3,780 |
| 2007-09-10 | 3,800 | 3,870 | 3,760 | 3,820 | 321,400 | 3,820 |
| 2007-09-07 | 4,010 | 4,060 | 3,980 | 4,000 | 219,000 | 4,000 |
| 2007-09-06 | 4,060 | 4,070 | 3,980 | 4,060 | 364,200 | 4,060 |
| 2007-09-05 | 4,150 | 4,200 | 4,110 | 4,130 | 338,700 | 4,130 |
| 2007-09-04 | 4,170 | 4,190 | 4,070 | 4,080 | 278,400 | 4,080 |
| 2007-09-03 | 4,070 | 4,230 | 4,060 | 4,220 | 530,300 | 4,220 |
| 2007-08-31 | 3,950 | 4,060 | 3,940 | 4,060 | 323,000 | 4,060 |
| 2007-08-30 | 4,020 | 4,070 | 3,930 | 3,940 | 225,800 | 3,940 |
| 2007-08-29 | 3,910 | 3,980 | 3,850 | 3,980 | 424,600 | 3,980 |
| 2007-08-28 | 4,020 | 4,080 | 4,020 | 4,050 | 153,200 | 4,050 |
| 2007-08-27 | 4,160 | 4,180 | 4,060 | 4,090 | 250,800 | 4,090 |
| 2007-08-24 | 4,160 | 4,160 | 4,100 | 4,120 | 211,800 | 4,120 |
| 2007-08-23 | 4,180 | 4,230 | 4,130 | 4,200 | 283,400 | 4,200 |
| 2007-08-22 | 4,150 | 4,160 | 4,050 | 4,080 | 397,600 | 4,080 |
| 2007-08-21 | 4,130 | 4,280 | 4,080 | 4,200 | 706,700 | 4,200 |
| 2007-08-20 | 4,200 | 4,210 | 4,030 | 4,060 | 471,400 | 4,060 |
| 2007-08-17 | 4,390 | 4,390 | 3,970 | 4,010 | 697,800 | 4,010 |
| 2007-08-16 | 4,380 | 4,410 | 4,210 | 4,360 | 552,900 | 4,360 |
| 2007-08-15 | 4,620 | 4,630 | 4,450 | 4,480 | 558,800 | 4,480 |
| 2007-08-14 | 4,830 | 4,830 | 4,680 | 4,720 | 332,900 | 4,720 |
| 2007-08-13 | 4,910 | 4,920 | 4,690 | 4,820 | 473,400 | 4,820 |
| 2007-08-10 | 4,850 | 5,100 | 4,800 | 4,960 | 652,800 | 4,960 |
| 2007-08-09 | 4,900 | 5,000 | 4,870 | 5,000 | 997,700 | 5,000 |
| 2007-08-08 | 4,700 | 4,800 | 4,670 | 4,800 | 434,500 | 4,800 |
| 2007-08-07 | 4,830 | 4,970 | 4,690 | 4,720 | 526,900 | 4,720 |
| 2007-08-06 | 4,650 | 4,880 | 4,520 | 4,880 | 828,300 | 4,880 |
| 2007-08-03 | 4,660 | 4,750 | 4,650 | 4,700 | 902,200 | 4,700 |
| 2007-08-02 | 4,470 | 4,530 | 4,340 | 4,400 | 973,100 | 4,400 |
| 2007-08-01 | 4,420 | 4,420 | 4,210 | 4,260 | 699,100 | 4,260 |
| 2007-07-31 | 4,580 | 4,580 | 4,430 | 4,450 | 436,100 | 4,450 |
| 2007-07-30 | 4,480 | 4,530 | 4,400 | 4,480 | 612,400 | 4,480 |
| 2007-07-27 | 4,520 | 4,560 | 4,510 | 4,540 | 442,500 | 4,540 |
| 2007-07-26 | 4,690 | 4,770 | 4,660 | 4,670 | 250,900 | 4,670 |
| 2007-07-25 | 4,720 | 4,760 | 4,680 | 4,720 | 370,600 | 4,720 |
| 2007-07-24 | 4,810 | 4,820 | 4,750 | 4,770 | 279,700 | 4,770 |
| 2007-07-23 | 4,790 | 4,820 | 4,730 | 4,780 | 280,600 | 4,780 |
| 2007-07-20 | 4,850 | 4,910 | 4,830 | 4,860 | 236,600 | 4,860 |
| 2007-07-19 | 4,880 | 4,890 | 4,740 | 4,840 | 421,900 | 4,840 |
| 2007-07-18 | 4,950 | 4,950 | 4,850 | 4,870 | 272,900 | 4,870 |
| 2007-07-17 | 4,910 | 4,980 | 4,900 | 4,960 | 172,800 | 4,960 |
| 2007-07-13 | 4,970 | 4,970 | 4,890 | 4,900 | 193,900 | 4,900 |
| 2007-07-12 | 4,990 | 5,000 | 4,830 | 4,880 | 288,500 | 4,880 |
| 2007-07-11 | 4,990 | 5,040 | 4,950 | 4,950 | 267,900 | 4,950 |
| 2007-07-10 | 4,990 | 5,170 | 4,950 | 5,090 | 763,800 | 5,090 |
| 2007-07-09 | 4,920 | 5,030 | 4,880 | 5,000 | 373,200 | 5,000 |
| 2007-07-06 | 4,880 | 4,900 | 4,850 | 4,870 | 219,100 | 4,870 |
| 2007-07-05 | 4,900 | 4,930 | 4,880 | 4,910 | 172,300 | 4,910 |
| 2007-07-04 | 4,980 | 4,980 | 4,900 | 4,940 | 232,700 | 4,940 |
| 2007-07-03 | 5,050 | 5,120 | 4,960 | 4,970 | 384,300 | 4,970 |
| 2007-07-02 | 5,000 | 5,040 | 4,900 | 5,020 | 286,500 | 5,020 |
| 2007-06-29 | 4,900 | 5,060 | 4,890 | 5,000 | 376,000 | 5,000 |
| 2007-06-28 | 4,880 | 4,910 | 4,850 | 4,880 | 231,600 | 4,880 |
| 2007-06-27 | 4,890 | 4,930 | 4,790 | 4,830 | 326,100 | 4,830 |
| 2007-06-26 | 4,970 | 5,000 | 4,870 | 4,940 | 257,600 | 4,940 |
| 2007-06-25 | 5,060 | 5,070 | 4,960 | 4,970 | 209,000 | 4,970 |
| 2007-06-22 | 5,040 | 5,100 | 5,020 | 5,080 | 254,300 | 5,080 |
| 2007-06-21 | 5,020 | 5,160 | 4,990 | 5,030 | 560,100 | 5,030 |
| 2007-06-20 | 5,230 | 5,240 | 5,100 | 5,140 | 429,400 | 5,140 |
| 2007-06-19 | 5,280 | 5,280 | 5,160 | 5,260 | 475,500 | 5,260 |
| 2007-06-18 | 5,430 | 5,510 | 5,220 | 5,310 | 1,551,200 | 5,310 |
| 2007-06-15 | 5,030 | 5,230 | 4,970 | 5,230 | 1,773,000 | 5,230 |
| 2007-06-14 | 4,680 | 4,780 | 4,670 | 4,730 | 229,700 | 4,730 |
| 2007-06-13 | 4,650 | 4,700 | 4,570 | 4,630 | 480,900 | 4,630 |
| 2007-06-12 | 4,920 | 4,940 | 4,740 | 4,740 | 486,700 | 4,740 |
| 2007-06-11 | 5,020 | 5,020 | 4,930 | 4,930 | 183,900 | 4,930 |
| 2007-06-08 | 4,950 | 5,000 | 4,860 | 4,940 | 337,100 | 4,940 |
| 2007-06-07 | 4,980 | 5,030 | 4,940 | 5,030 | 214,000 | 5,030 |
| 2007-06-06 | 4,990 | 5,080 | 4,980 | 5,010 | 244,400 | 5,010 |
| 2007-06-05 | 5,080 | 5,100 | 4,980 | 5,050 | 314,200 | 5,050 |
| 2007-06-04 | 5,170 | 5,250 | 5,070 | 5,090 | 645,500 | 5,090 |
| 2007-06-01 | 4,940 | 5,180 | 4,930 | 5,160 | 626,400 | 5,160 |
| 2007-05-31 | 4,980 | 4,980 | 4,910 | 4,910 | 285,000 | 4,910 |
| 2007-05-30 | 4,950 | 4,970 | 4,880 | 4,900 | 465,900 | 4,900 |
| 2007-05-29 | 4,810 | 4,900 | 4,800 | 4,900 | 380,300 | 4,900 |
| 2007-05-28 | 4,790 | 4,860 | 4,760 | 4,840 | 353,700 | 4,840 |
| 2007-05-25 | 4,850 | 4,850 | 4,750 | 4,790 | 425,800 | 4,790 |
| 2007-05-24 | 4,840 | 4,940 | 4,830 | 4,850 | 381,900 | 4,850 |
| 2007-05-23 | 4,970 | 5,000 | 4,810 | 4,870 | 928,600 | 4,870 |
| 2007-05-22 | 5,130 | 5,140 | 4,970 | 5,050 | 540,300 | 5,050 |
| 2007-05-21 | 5,060 | 5,150 | 5,050 | 5,130 | 279,000 | 5,130 |
| 2007-05-18 | 5,230 | 5,230 | 4,850 | 5,050 | 805,200 | 5,050 |
| 2007-05-17 | 5,250 | 5,330 | 5,190 | 5,230 | 525,400 | 5,230 |
| 2007-05-16 | 5,420 | 5,420 | 5,280 | 5,330 | 250,600 | 5,330 |
| 2007-05-15 | 5,360 | 5,390 | 5,330 | 5,380 | 310,400 | 5,380 |
| 2007-05-14 | 5,540 | 5,570 | 5,350 | 5,410 | 481,500 | 5,410 |
| 2007-05-11 | 5,510 | 5,550 | 5,440 | 5,510 | 560,400 | 5,510 |
| 2007-05-10 | 5,730 | 5,760 | 5,530 | 5,580 | 946,900 | 5,580 |
| 2007-05-09 | 5,870 | 5,930 | 5,830 | 5,930 | 427,400 | 5,930 |
| 2007-05-08 | 5,800 | 5,930 | 5,780 | 5,870 | 690,900 | 5,870 |
| 2007-05-07 | 5,700 | 5,820 | 5,690 | 5,760 | 424,400 | 5,760 |
| 2007-05-02 | 5,650 | 5,690 | 5,610 | 5,680 | 270,800 | 5,680 |
| 2007-05-01 | 5,730 | 5,740 | 5,660 | 5,700 | 181,900 | 5,700 |
| 2007-04-27 | 5,720 | 5,800 | 5,710 | 5,750 | 413,400 | 5,750 |
| 2007-04-26 | 5,450 | 5,800 | 5,410 | 5,770 | 862,500 | 5,770 |
| 2007-04-25 | 5,470 | 5,480 | 5,400 | 5,450 | 200,200 | 5,450 |
| 2007-04-24 | 5,460 | 5,480 | 5,360 | 5,470 | 376,100 | 5,470 |
| 2007-04-23 | 5,550 | 5,580 | 5,450 | 5,460 | 277,400 | 5,460 |
| 2007-04-20 | 5,570 | 5,590 | 5,520 | 5,530 | 256,900 | 5,530 |
| 2007-04-19 | 5,630 | 5,680 | 5,570 | 5,620 | 252,600 | 5,620 |
| 2007-04-18 | 5,700 | 5,700 | 5,630 | 5,660 | 265,400 | 5,660 |
| 2007-04-17 | 5,760 | 5,760 | 5,640 | 5,660 | 236,900 | 5,660 |
| 2007-04-16 | 5,650 | 5,670 | 5,600 | 5,670 | 251,300 | 5,670 |
| 2007-04-13 | 5,710 | 5,730 | 5,630 | 5,650 | 311,600 | 5,650 |
| 2007-04-12 | 5,700 | 5,770 | 5,670 | 5,700 | 316,500 | 5,700 |
| 2007-04-11 | 5,780 | 5,820 | 5,680 | 5,710 | 402,500 | 5,710 |
| 2007-04-10 | 5,670 | 5,840 | 5,650 | 5,830 | 635,200 | 5,830 |
| 2007-04-09 | 5,650 | 5,670 | 5,610 | 5,640 | 253,000 | 5,640 |
| 2007-04-06 | 5,630 | 5,690 | 5,570 | 5,640 | 333,700 | 5,640 |
| 2007-04-05 | 5,770 | 5,770 | 5,690 | 5,700 | 358,000 | 5,700 |
| 2007-04-04 | 5,820 | 5,830 | 5,710 | 5,740 | 528,500 | 5,740 |
| 2007-04-03 | 5,690 | 5,810 | 5,570 | 5,750 | 1,182,100 | 5,750 |
| 2007-04-02 | 5,720 | 5,720 | 5,480 | 5,510 | 1,174,500 | 5,510 |
| 2007-03-30 | 6,030 | 6,030 | 5,710 | 5,770 | 927,800 | 5,770 |
| 2007-03-29 | 6,030 | 6,040 | 5,910 | 6,010 | 331,900 | 6,010 |
| 2007-03-28 | 6,160 | 6,200 | 6,010 | 6,060 | 286,400 | 6,060 |
| 2007-03-27 | 6,110 | 6,220 | 6,110 | 6,160 | 273,400 | 6,160 |
| 2007-03-26 | 6,140 | 6,140 | 6,070 | 6,110 | 182,000 | 6,110 |
| 2007-03-23 | 6,190 | 6,190 | 6,030 | 6,130 | 444,700 | 6,130 |
| 2007-03-22 | 6,150 | 6,150 | 6,050 | 6,090 | 253,300 | 6,090 |
| 2007-03-20 | 6,060 | 6,070 | 5,960 | 5,970 | 276,100 | 5,970 |
| 2007-03-19 | 5,930 | 6,010 | 5,910 | 6,000 | 192,200 | 6,000 |
| 2007-03-16 | 6,080 | 6,120 | 5,950 | 5,960 | 284,400 | 5,960 |
| 2007-03-15 | 6,080 | 6,140 | 6,020 | 6,070 | 357,200 | 6,070 |
| 2007-03-14 | 5,950 | 6,040 | 5,920 | 5,950 | 538,400 | 5,950 |
| 2007-03-13 | 6,230 | 6,310 | 6,100 | 6,110 | 485,000 | 6,110 |
| 2007-03-12 | 6,330 | 6,330 | 6,130 | 6,230 | 366,900 | 6,230 |
| 2007-03-09 | 6,300 | 6,370 | 6,210 | 6,230 | 370,200 | 6,230 |
| 2007-03-08 | 6,140 | 6,320 | 6,080 | 6,310 | 497,600 | 6,310 |
| 2007-03-07 | 6,460 | 6,460 | 6,200 | 6,230 | 733,000 | 6,230 |
| 2007-03-06 | 5,890 | 6,200 | 5,890 | 6,160 | 928,700 | 6,160 |
| 2007-03-05 | 6,180 | 6,220 | 5,810 | 5,850 | 1,089,600 | 5,850 |
| 2007-03-02 | 6,390 | 6,480 | 6,260 | 6,380 | 656,400 | 6,380 |
| 2007-03-01 | 6,590 | 6,660 | 6,200 | 6,430 | 1,353,700 | 6,430 |
| 2007-02-28 | 6,000 | 6,560 | 5,980 | 6,430 | 1,599,300 | 6,430 |
| 2007-02-27 | 6,560 | 6,910 | 6,550 | 6,700 | 2,893,700 | 6,700 |
| 2007-02-26 | 6,600 | 6,690 | 6,260 | 6,460 | 1,420,500 | 6,460 |
| 2007-02-23 | 6,260 | 6,550 | 6,160 | 6,510 | 1,896,600 | 6,510 |
| 2007-02-22 | 5,970 | 6,290 | 5,970 | 6,290 | 2,066,100 | 6,290 |
| 2007-02-21 | 5,820 | 5,940 | 5,790 | 5,900 | 564,300 | 5,900 |
| 2007-02-20 | 5,720 | 5,820 | 5,720 | 5,810 | 360,200 | 5,810 |
| 2007-02-19 | 5,730 | 5,770 | 5,660 | 5,750 | 297,000 | 5,750 |
| 2007-02-16 | 5,650 | 5,750 | 5,630 | 5,740 | 245,500 | 5,740 |
| 2007-02-15 | 5,780 | 5,790 | 5,660 | 5,680 | 301,200 | 5,680 |
| 2007-02-14 | 5,570 | 5,740 | 5,530 | 5,720 | 597,200 | 5,720 |
| 2007-02-13 | 5,640 | 5,650 | 5,530 | 5,550 | 349,400 | 5,550 |
| 2007-02-09 | 5,540 | 5,660 | 5,520 | 5,610 | 352,800 | 5,610 |
| 2007-02-08 | 5,670 | 5,690 | 5,490 | 5,540 | 703,700 | 5,540 |
| 2007-02-07 | 5,710 | 5,750 | 5,660 | 5,660 | 317,100 | 5,660 |
| 2007-02-06 | 5,740 | 5,780 | 5,710 | 5,750 | 363,800 | 5,750 |
| 2007-02-05 | 5,750 | 5,840 | 5,690 | 5,770 | 281,000 | 5,770 |
| 2007-02-02 | 5,740 | 5,790 | 5,710 | 5,770 | 320,100 | 5,770 |
| 2007-02-01 | 5,870 | 5,870 | 5,690 | 5,770 | 1,062,200 | 5,770 |
| 2007-01-31 | 5,990 | 6,000 | 5,910 | 5,940 | 335,300 | 5,940 |
| 2007-01-30 | 5,960 | 6,030 | 5,930 | 6,000 | 241,000 | 6,000 |
| 2007-01-29 | 6,000 | 6,030 | 5,950 | 6,000 | 244,500 | 6,000 |
| 2007-01-26 | 5,970 | 6,040 | 5,880 | 6,030 | 464,100 | 6,030 |
| 2007-01-25 | 6,080 | 6,090 | 5,960 | 5,970 | 590,900 | 5,970 |
| 2007-01-24 | 6,090 | 6,100 | 6,020 | 6,020 | 360,100 | 6,020 |
| 2007-01-23 | 6,090 | 6,110 | 5,970 | 6,020 | 706,100 | 6,020 |
| 2007-01-22 | 5,960 | 6,150 | 5,920 | 6,140 | 653,600 | 6,140 |
| 2007-01-19 | 5,940 | 5,950 | 5,860 | 5,890 | 226,900 | 5,890 |
| 2007-01-18 | 5,940 | 5,940 | 5,880 | 5,910 | 238,600 | 5,910 |
| 2007-01-17 | 5,900 | 5,940 | 5,860 | 5,930 | 245,200 | 5,930 |
| 2007-01-16 | 5,890 | 6,020 | 5,860 | 5,940 | 514,600 | 5,940 |
| 2007-01-15 | 5,780 | 5,870 | 5,730 | 5,870 | 349,200 | 5,870 |
| 2007-01-12 | 5,790 | 5,790 | 5,670 | 5,750 | 354,800 | 5,750 |
| 2007-01-11 | 5,780 | 5,840 | 5,650 | 5,750 | 604,000 | 5,750 |
| 2007-01-10 | 5,850 | 5,850 | 5,680 | 5,700 | 493,500 | 5,700 |
| 2007-01-09 | 5,860 | 5,920 | 5,730 | 5,830 | 504,500 | 5,830 |
| 2007-01-05 | 6,010 | 6,020 | 5,880 | 5,900 | 489,700 | 5,900 |
| 2007-01-04 | 6,250 | 6,270 | 6,070 | 6,130 | 239,700 | 6,130 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株
