5947 リンナイ(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 | 3,690 | 3,700 | 3,610 | 3,650 | 48,400 | 1,216.67 |
| 2007-12-27 | 3,760 | 3,760 | 3,690 | 3,690 | 62,800 | 1,230 |
| 2007-12-26 | 3,740 | 3,740 | 3,700 | 3,740 | 56,900 | 1,246.67 |
| 2007-12-25 | 3,700 | 3,740 | 3,600 | 3,720 | 51,400 | 1,240 |
| 2007-12-21 | 3,640 | 3,710 | 3,630 | 3,700 | 145,700 | 1,233.33 |
| 2007-12-20 | 3,670 | 3,670 | 3,570 | 3,590 | 116,700 | 1,196.67 |
| 2007-12-19 | 3,700 | 3,740 | 3,670 | 3,690 | 126,700 | 1,230 |
| 2007-12-18 | 3,660 | 3,720 | 3,650 | 3,690 | 171,200 | 1,230 |
| 2007-12-17 | 3,640 | 3,660 | 3,610 | 3,610 | 53,300 | 1,203.33 |
| 2007-12-14 | 3,700 | 3,740 | 3,650 | 3,690 | 190,000 | 1,230 |
| 2007-12-13 | 3,750 | 3,750 | 3,720 | 3,730 | 104,500 | 1,243.33 |
| 2007-12-12 | 3,790 | 3,810 | 3,770 | 3,790 | 119,300 | 1,263.33 |
| 2007-12-11 | 3,860 | 3,900 | 3,810 | 3,840 | 183,900 | 1,280 |
| 2007-12-10 | 3,910 | 3,910 | 3,810 | 3,880 | 275,400 | 1,293.33 |
| 2007-12-07 | 3,850 | 3,980 | 3,820 | 3,910 | 316,400 | 1,303.33 |
| 2007-12-06 | 3,810 | 3,840 | 3,740 | 3,800 | 152,000 | 1,266.67 |
| 2007-12-05 | 3,730 | 3,830 | 3,730 | 3,780 | 109,300 | 1,260 |
| 2007-12-04 | 3,800 | 3,800 | 3,720 | 3,780 | 114,300 | 1,260 |
| 2007-12-03 | 3,830 | 3,870 | 3,710 | 3,790 | 244,000 | 1,263.33 |
| 2007-11-30 | 3,700 | 3,960 | 3,650 | 3,800 | 663,500 | 1,266.67 |
| 2007-11-29 | 3,740 | 3,800 | 3,700 | 3,750 | 180,100 | 1,250 |
| 2007-11-28 | 3,710 | 3,840 | 3,610 | 3,690 | 452,900 | 1,230 |
| 2007-11-27 | 3,730 | 3,740 | 3,630 | 3,730 | 302,900 | 1,243.33 |
| 2007-11-26 | 3,600 | 3,970 | 3,530 | 3,780 | 387,200 | 1,260 |
| 2007-11-22 | 3,600 | 3,680 | 3,570 | 3,620 | 218,500 | 1,206.67 |
| 2007-11-21 | 3,670 | 3,690 | 3,540 | 3,580 | 264,200 | 1,193.33 |
| 2007-11-20 | 3,640 | 3,680 | 3,560 | 3,660 | 192,900 | 1,220 |
| 2007-11-19 | 3,670 | 3,710 | 3,640 | 3,670 | 174,900 | 1,223.33 |
| 2007-11-16 | 3,680 | 3,680 | 3,620 | 3,670 | 100,500 | 1,223.33 |
| 2007-11-15 | 3,680 | 3,690 | 3,640 | 3,670 | 164,900 | 1,223.33 |
| 2007-11-14 | 3,590 | 3,680 | 3,580 | 3,680 | 254,400 | 1,226.67 |
| 2007-11-13 | 3,270 | 3,510 | 3,210 | 3,490 | 229,000 | 1,163.33 |
| 2007-11-12 | 3,420 | 3,420 | 3,230 | 3,300 | 190,800 | 1,100 |
| 2007-11-09 | 3,440 | 3,450 | 3,370 | 3,410 | 161,900 | 1,136.67 |
| 2007-11-08 | 3,380 | 3,430 | 3,340 | 3,390 | 179,300 | 1,130 |
| 2007-11-07 | 3,460 | 3,470 | 3,370 | 3,410 | 230,100 | 1,136.67 |
| 2007-11-06 | 3,410 | 3,520 | 3,400 | 3,490 | 119,300 | 1,163.33 |
| 2007-11-05 | 3,460 | 3,540 | 3,430 | 3,460 | 97,300 | 1,153.33 |
| 2007-11-02 | 3,480 | 3,580 | 3,470 | 3,490 | 200,300 | 1,163.33 |
| 2007-11-01 | 3,550 | 3,640 | 3,540 | 3,630 | 133,500 | 1,210 |
| 2007-10-31 | 3,670 | 3,670 | 3,520 | 3,570 | 227,300 | 1,190 |
| 2007-10-30 | 3,410 | 3,790 | 3,400 | 3,770 | 405,400 | 1,256.67 |
| 2007-10-29 | 3,440 | 3,490 | 3,430 | 3,450 | 102,600 | 1,150 |
| 2007-10-26 | 3,410 | 3,480 | 3,390 | 3,430 | 199,600 | 1,143.33 |
| 2007-10-25 | 3,350 | 3,380 | 3,320 | 3,360 | 117,200 | 1,120 |
| 2007-10-24 | 3,490 | 3,510 | 3,380 | 3,410 | 128,600 | 1,136.67 |
| 2007-10-23 | 3,360 | 3,400 | 3,270 | 3,390 | 75,000 | 1,130 |
| 2007-10-22 | 3,300 | 3,360 | 3,240 | 3,360 | 77,200 | 1,120 |
| 2007-10-19 | 3,430 | 3,430 | 3,370 | 3,380 | 125,100 | 1,126.67 |
| 2007-10-18 | 3,420 | 3,480 | 3,360 | 3,480 | 110,500 | 1,160 |
| 2007-10-17 | 3,400 | 3,440 | 3,360 | 3,440 | 172,200 | 1,146.67 |
| 2007-10-16 | 3,470 | 3,470 | 3,270 | 3,390 | 335,900 | 1,130 |
| 2007-10-15 | 3,540 | 3,540 | 3,460 | 3,470 | 145,600 | 1,156.67 |
| 2007-10-12 | 3,540 | 3,540 | 3,490 | 3,490 | 120,700 | 1,163.33 |
| 2007-10-11 | 3,530 | 3,570 | 3,470 | 3,570 | 134,700 | 1,190 |
| 2007-10-10 | 3,550 | 3,580 | 3,510 | 3,520 | 108,700 | 1,173.33 |
| 2007-10-09 | 3,530 | 3,560 | 3,500 | 3,500 | 105,000 | 1,166.67 |
| 2007-10-05 | 3,500 | 3,520 | 3,440 | 3,490 | 74,700 | 1,163.33 |
| 2007-10-04 | 3,490 | 3,530 | 3,480 | 3,500 | 54,100 | 1,166.67 |
| 2007-10-03 | 3,580 | 3,580 | 3,480 | 3,510 | 193,800 | 1,170 |
| 2007-10-02 | 3,500 | 3,570 | 3,460 | 3,570 | 238,800 | 1,190 |
| 2007-10-01 | 3,480 | 3,490 | 3,330 | 3,370 | 230,000 | 1,123.33 |
| 2007-09-28 | 3,440 | 3,470 | 3,400 | 3,430 | 169,900 | 1,143.33 |
| 2007-09-27 | 3,390 | 3,410 | 3,360 | 3,390 | 89,900 | 1,130 |
| 2007-09-26 | 3,330 | 3,390 | 3,300 | 3,350 | 260,500 | 1,116.67 |
| 2007-09-25 | 3,390 | 3,460 | 3,280 | 3,320 | 410,100 | 1,106.67 |
| 2007-09-21 | 3,410 | 3,440 | 3,370 | 3,420 | 159,600 | 1,140 |
| 2007-09-20 | 3,460 | 3,490 | 3,410 | 3,460 | 134,700 | 1,153.33 |
| 2007-09-19 | 3,460 | 3,470 | 3,400 | 3,450 | 161,400 | 1,150 |
| 2007-09-18 | 3,320 | 3,400 | 3,300 | 3,360 | 190,100 | 1,120 |
| 2007-09-14 | 3,400 | 3,440 | 3,370 | 3,410 | 258,700 | 1,136.67 |
| 2007-09-13 | 3,390 | 3,390 | 3,310 | 3,340 | 114,900 | 1,113.33 |
| 2007-09-12 | 3,350 | 3,470 | 3,340 | 3,410 | 314,300 | 1,136.67 |
| 2007-09-11 | 3,300 | 3,320 | 3,240 | 3,300 | 337,700 | 1,100 |
| 2007-09-10 | 3,260 | 3,280 | 3,200 | 3,250 | 289,600 | 1,083.33 |
| 2007-09-07 | 3,290 | 3,390 | 3,250 | 3,360 | 211,600 | 1,120 |
| 2007-09-06 | 3,370 | 3,380 | 3,250 | 3,320 | 548,700 | 1,106.67 |
| 2007-09-05 | 3,530 | 3,540 | 3,410 | 3,420 | 134,700 | 1,140 |
| 2007-09-04 | 3,600 | 3,600 | 3,540 | 3,540 | 110,300 | 1,180 |
| 2007-09-03 | 3,610 | 3,640 | 3,580 | 3,600 | 128,500 | 1,200 |
| 2007-08-31 | 3,620 | 3,620 | 3,580 | 3,600 | 128,200 | 1,200 |
| 2007-08-30 | 3,680 | 3,680 | 3,600 | 3,630 | 59,600 | 1,210 |
| 2007-08-29 | 3,640 | 3,650 | 3,560 | 3,600 | 83,400 | 1,200 |
| 2007-08-28 | 3,670 | 3,700 | 3,650 | 3,680 | 54,900 | 1,226.67 |
| 2007-08-27 | 3,700 | 3,720 | 3,650 | 3,660 | 48,500 | 1,220 |
| 2007-08-24 | 3,700 | 3,750 | 3,630 | 3,670 | 141,500 | 1,223.33 |
| 2007-08-23 | 3,640 | 3,760 | 3,620 | 3,690 | 271,300 | 1,230 |
| 2007-08-22 | 3,740 | 3,740 | 3,580 | 3,590 | 170,700 | 1,196.67 |
| 2007-08-21 | 3,650 | 3,790 | 3,610 | 3,700 | 218,400 | 1,233.33 |
| 2007-08-20 | 3,830 | 3,830 | 3,620 | 3,650 | 235,600 | 1,216.67 |
| 2007-08-17 | 3,720 | 3,770 | 3,580 | 3,660 | 261,700 | 1,220 |
| 2007-08-16 | 3,800 | 3,800 | 3,660 | 3,770 | 277,700 | 1,256.67 |
| 2007-08-15 | 3,720 | 3,870 | 3,680 | 3,810 | 302,800 | 1,270 |
| 2007-08-14 | 3,890 | 3,900 | 3,660 | 3,710 | 337,700 | 1,236.67 |
| 2007-08-13 | 4,170 | 4,200 | 3,730 | 3,840 | 691,600 | 1,280 |
| 2007-08-10 | 4,280 | 4,560 | 4,090 | 4,220 | 882,400 | 1,406.67 |
| 2007-08-09 | 3,930 | 4,390 | 3,910 | 4,270 | 977,600 | 1,423.33 |
| 2007-08-08 | 3,780 | 3,900 | 3,740 | 3,890 | 341,800 | 1,296.67 |
| 2007-08-07 | 3,680 | 3,830 | 3,680 | 3,730 | 311,800 | 1,243.33 |
| 2007-08-06 | 3,510 | 3,740 | 3,490 | 3,730 | 348,200 | 1,243.33 |
| 2007-08-03 | 3,510 | 3,530 | 3,460 | 3,510 | 188,100 | 1,170 |
| 2007-08-02 | 3,510 | 3,560 | 3,470 | 3,540 | 209,800 | 1,180 |
| 2007-08-01 | 3,510 | 3,530 | 3,480 | 3,500 | 111,300 | 1,166.67 |
| 2007-07-31 | 3,570 | 3,610 | 3,530 | 3,560 | 87,900 | 1,186.67 |
| 2007-07-30 | 3,500 | 3,600 | 3,500 | 3,590 | 102,500 | 1,196.67 |
| 2007-07-27 | 3,640 | 3,660 | 3,570 | 3,600 | 127,500 | 1,200 |
| 2007-07-26 | 3,750 | 3,750 | 3,640 | 3,640 | 209,700 | 1,213.33 |
| 2007-07-25 | 3,850 | 3,850 | 3,770 | 3,790 | 136,600 | 1,263.33 |
| 2007-07-24 | 3,770 | 3,860 | 3,770 | 3,850 | 103,000 | 1,283.33 |
| 2007-07-23 | 3,850 | 3,850 | 3,730 | 3,780 | 125,800 | 1,260 |
| 2007-07-20 | 3,910 | 3,940 | 3,830 | 3,860 | 161,500 | 1,286.67 |
| 2007-07-19 | 3,880 | 3,930 | 3,870 | 3,910 | 68,200 | 1,303.33 |
| 2007-07-18 | 3,930 | 3,930 | 3,830 | 3,830 | 117,500 | 1,276.67 |
| 2007-07-17 | 3,950 | 3,950 | 3,870 | 3,920 | 171,000 | 1,306.67 |
| 2007-07-13 | 3,970 | 3,970 | 3,930 | 3,940 | 62,600 | 1,313.33 |
| 2007-07-12 | 3,990 | 4,000 | 3,900 | 3,920 | 107,500 | 1,306.67 |
| 2007-07-11 | 3,950 | 3,990 | 3,920 | 3,960 | 210,900 | 1,320 |
| 2007-07-10 | 4,000 | 4,000 | 3,940 | 3,960 | 183,400 | 1,320 |
| 2007-07-09 | 3,880 | 4,080 | 3,870 | 4,030 | 408,200 | 1,343.33 |
| 2007-07-06 | 3,820 | 3,820 | 3,740 | 3,800 | 149,500 | 1,266.67 |
| 2007-07-05 | 3,840 | 3,870 | 3,810 | 3,850 | 82,900 | 1,283.33 |
| 2007-07-04 | 3,810 | 3,820 | 3,750 | 3,800 | 79,300 | 1,266.67 |
| 2007-07-03 | 3,830 | 3,860 | 3,770 | 3,820 | 164,100 | 1,273.33 |
| 2007-07-02 | 3,820 | 3,830 | 3,760 | 3,820 | 132,000 | 1,273.33 |
| 2007-06-29 | 3,800 | 3,870 | 3,770 | 3,850 | 186,900 | 1,283.33 |
| 2007-06-28 | 3,660 | 3,730 | 3,640 | 3,730 | 92,000 | 1,243.33 |
| 2007-06-27 | 3,730 | 3,740 | 3,650 | 3,680 | 137,400 | 1,226.67 |
| 2007-06-26 | 3,820 | 3,820 | 3,750 | 3,790 | 177,400 | 1,263.33 |
| 2007-06-25 | 3,790 | 3,840 | 3,730 | 3,840 | 311,200 | 1,280 |
| 2007-06-22 | 3,730 | 3,790 | 3,730 | 3,780 | 218,700 | 1,260 |
| 2007-06-21 | 3,680 | 3,740 | 3,650 | 3,720 | 190,400 | 1,240 |
| 2007-06-20 | 3,640 | 3,760 | 3,620 | 3,680 | 245,200 | 1,226.67 |
| 2007-06-19 | 3,640 | 3,640 | 3,590 | 3,620 | 105,600 | 1,206.67 |
| 2007-06-18 | 3,660 | 3,660 | 3,610 | 3,650 | 237,800 | 1,216.67 |
| 2007-06-15 | 3,530 | 3,570 | 3,470 | 3,560 | 160,300 | 1,186.67 |
| 2007-06-14 | 3,530 | 3,540 | 3,490 | 3,500 | 101,400 | 1,166.67 |
| 2007-06-13 | 3,430 | 3,460 | 3,400 | 3,430 | 156,100 | 1,143.33 |
| 2007-06-12 | 3,580 | 3,590 | 3,440 | 3,450 | 431,000 | 1,150 |
| 2007-06-11 | 3,550 | 3,560 | 3,490 | 3,530 | 184,400 | 1,176.67 |
| 2007-06-08 | 3,570 | 3,580 | 3,480 | 3,540 | 394,300 | 1,180 |
| 2007-06-07 | 3,690 | 3,700 | 3,550 | 3,560 | 377,700 | 1,186.67 |
| 2007-06-06 | 3,650 | 3,740 | 3,630 | 3,710 | 405,100 | 1,236.67 |
| 2007-06-05 | 3,790 | 3,840 | 3,770 | 3,790 | 249,100 | 1,263.33 |
| 2007-06-04 | 3,880 | 3,880 | 3,800 | 3,810 | 320,300 | 1,270 |
| 2007-06-01 | 3,890 | 3,920 | 3,840 | 3,870 | 194,900 | 1,290 |
| 2007-05-31 | 3,880 | 3,900 | 3,860 | 3,900 | 210,200 | 1,300 |
| 2007-05-30 | 3,870 | 3,880 | 3,820 | 3,840 | 226,200 | 1,280 |
| 2007-05-29 | 3,820 | 3,860 | 3,800 | 3,840 | 182,000 | 1,280 |
| 2007-05-28 | 3,840 | 3,890 | 3,830 | 3,840 | 183,700 | 1,280 |
| 2007-05-25 | 3,840 | 3,890 | 3,820 | 3,850 | 186,700 | 1,283.33 |
| 2007-05-24 | 3,880 | 3,920 | 3,860 | 3,880 | 240,200 | 1,293.33 |
| 2007-05-23 | 3,910 | 3,940 | 3,870 | 3,890 | 180,500 | 1,296.67 |
| 2007-05-22 | 3,810 | 3,950 | 3,780 | 3,930 | 356,300 | 1,310 |
| 2007-05-21 | 3,650 | 3,820 | 3,650 | 3,760 | 464,000 | 1,253.33 |
| 2007-05-18 | 3,550 | 3,690 | 3,550 | 3,660 | 374,400 | 1,220 |
| 2007-05-17 | 3,500 | 3,610 | 3,490 | 3,580 | 499,400 | 1,193.33 |
| 2007-05-16 | 3,420 | 3,430 | 3,330 | 3,400 | 455,300 | 1,133.33 |
| 2007-05-15 | 3,460 | 3,460 | 3,350 | 3,370 | 298,500 | 1,123.33 |
| 2007-05-14 | 3,320 | 3,560 | 3,320 | 3,460 | 419,400 | 1,153.33 |
| 2007-05-11 | 3,420 | 3,430 | 3,350 | 3,370 | 116,000 | 1,123.33 |
| 2007-05-10 | 3,480 | 3,500 | 3,460 | 3,500 | 92,700 | 1,166.67 |
| 2007-05-09 | 3,480 | 3,490 | 3,420 | 3,450 | 147,000 | 1,150 |
| 2007-05-08 | 3,500 | 3,510 | 3,450 | 3,490 | 148,700 | 1,163.33 |
| 2007-05-07 | 3,450 | 3,490 | 3,440 | 3,490 | 88,900 | 1,163.33 |
| 2007-05-02 | 3,360 | 3,450 | 3,360 | 3,440 | 111,500 | 1,146.67 |
| 2007-05-01 | 3,410 | 3,410 | 3,310 | 3,330 | 155,700 | 1,110 |
| 2007-04-27 | 3,370 | 3,410 | 3,310 | 3,310 | 245,000 | 1,103.33 |
| 2007-04-26 | 3,390 | 3,410 | 3,360 | 3,370 | 122,200 | 1,123.33 |
| 2007-04-25 | 3,440 | 3,440 | 3,340 | 3,380 | 130,700 | 1,126.67 |
| 2007-04-24 | 3,400 | 3,450 | 3,390 | 3,430 | 116,800 | 1,143.33 |
| 2007-04-23 | 3,340 | 3,420 | 3,340 | 3,350 | 78,000 | 1,116.67 |
| 2007-04-20 | 3,360 | 3,390 | 3,340 | 3,350 | 115,800 | 1,116.67 |
| 2007-04-19 | 3,400 | 3,400 | 3,300 | 3,360 | 130,800 | 1,120 |
| 2007-04-18 | 3,400 | 3,460 | 3,360 | 3,420 | 224,400 | 1,140 |
| 2007-04-17 | 3,490 | 3,490 | 3,370 | 3,390 | 209,800 | 1,130 |
| 2007-04-16 | 3,470 | 3,490 | 3,450 | 3,450 | 208,700 | 1,150 |
| 2007-04-13 | 3,390 | 3,460 | 3,390 | 3,430 | 231,300 | 1,143.33 |
| 2007-04-12 | 3,350 | 3,390 | 3,340 | 3,390 | 203,600 | 1,130 |
| 2007-04-11 | 3,330 | 3,380 | 3,310 | 3,380 | 530,200 | 1,126.67 |
| 2007-04-10 | 3,240 | 3,240 | 3,210 | 3,240 | 81,600 | 1,080 |
| 2007-04-09 | 3,190 | 3,250 | 3,190 | 3,250 | 90,800 | 1,083.33 |
| 2007-04-06 | 3,210 | 3,240 | 3,180 | 3,200 | 84,400 | 1,066.67 |
| 2007-04-05 | 3,170 | 3,210 | 3,140 | 3,210 | 177,600 | 1,070 |
| 2007-04-04 | 3,130 | 3,170 | 3,070 | 3,170 | 215,900 | 1,056.67 |
| 2007-04-03 | 3,100 | 3,140 | 3,090 | 3,120 | 170,200 | 1,040 |
| 2007-04-02 | 3,140 | 3,160 | 3,110 | 3,110 | 180,800 | 1,036.67 |
| 2007-03-30 | 3,150 | 3,150 | 3,120 | 3,140 | 96,100 | 1,046.67 |
| 2007-03-29 | 3,140 | 3,140 | 3,110 | 3,140 | 247,600 | 1,046.67 |
| 2007-03-28 | 3,150 | 3,170 | 3,140 | 3,160 | 146,900 | 1,053.33 |
| 2007-03-27 | 3,160 | 3,160 | 3,130 | 3,140 | 86,300 | 1,046.67 |
| 2007-03-26 | 3,160 | 3,190 | 3,140 | 3,170 | 307,900 | 1,056.67 |
| 2007-03-23 | 3,180 | 3,180 | 3,100 | 3,150 | 242,000 | 1,050 |
| 2007-03-22 | 3,110 | 3,210 | 3,070 | 3,190 | 401,200 | 1,063.33 |
| 2007-03-20 | 3,030 | 3,070 | 2,995 | 3,070 | 348,700 | 1,023.33 |
| 2007-03-19 | 2,965 | 3,030 | 2,920 | 3,030 | 240,300 | 1,010 |
| 2007-03-16 | 2,935 | 3,000 | 2,910 | 2,960 | 441,500 | 986.67 |
| 2007-03-15 | 2,975 | 2,980 | 2,925 | 2,930 | 326,400 | 976.67 |
| 2007-03-14 | 2,900 | 2,930 | 2,880 | 2,885 | 185,200 | 961.67 |
| 2007-03-13 | 3,020 | 3,020 | 2,965 | 2,970 | 169,700 | 990 |
| 2007-03-12 | 2,975 | 3,040 | 2,975 | 3,010 | 211,100 | 1,003.33 |
| 2007-03-09 | 3,030 | 3,040 | 3,000 | 3,010 | 167,900 | 1,003.33 |
| 2007-03-08 | 3,010 | 3,020 | 2,960 | 3,020 | 145,000 | 1,006.67 |
| 2007-03-07 | 3,070 | 3,070 | 2,970 | 2,985 | 156,800 | 995 |
| 2007-03-06 | 2,885 | 3,020 | 2,870 | 3,000 | 250,400 | 1,000 |
| 2007-03-05 | 3,000 | 3,030 | 2,925 | 2,925 | 259,200 | 975 |
| 2007-03-02 | 3,120 | 3,130 | 3,040 | 3,060 | 179,500 | 1,020 |
| 2007-03-01 | 3,150 | 3,150 | 3,090 | 3,120 | 188,000 | 1,040 |
| 2007-02-28 | 3,100 | 3,170 | 3,080 | 3,140 | 314,400 | 1,046.67 |
| 2007-02-27 | 3,230 | 3,300 | 3,220 | 3,250 | 212,600 | 1,083.33 |
| 2007-02-26 | 3,250 | 3,320 | 3,230 | 3,230 | 280,800 | 1,076.67 |
| 2007-02-23 | 3,220 | 3,250 | 3,220 | 3,240 | 168,700 | 1,080 |
| 2007-02-22 | 3,220 | 3,260 | 3,200 | 3,220 | 210,500 | 1,073.33 |
| 2007-02-21 | 3,180 | 3,210 | 3,180 | 3,210 | 226,500 | 1,070 |
| 2007-02-20 | 3,200 | 3,210 | 3,160 | 3,180 | 250,500 | 1,060 |
| 2007-02-19 | 3,220 | 3,240 | 3,200 | 3,210 | 276,000 | 1,070 |
| 2007-02-16 | 3,180 | 3,200 | 3,170 | 3,200 | 491,200 | 1,066.67 |
| 2007-02-15 | 3,200 | 3,240 | 3,160 | 3,190 | 843,700 | 1,063.33 |
| 2007-02-14 | 3,010 | 3,140 | 2,955 | 3,120 | 2,644,600 | 1,040 |
| 2007-02-13 | 3,000 | 3,040 | 3,000 | 3,000 | 847,900 | 1,000 |
| 2007-02-09 | 3,460 | 3,520 | 3,460 | 3,500 | 122,000 | 1,166.67 |
| 2007-02-08 | 3,490 | 3,530 | 3,460 | 3,470 | 84,000 | 1,156.67 |
| 2007-02-07 | 3,530 | 3,540 | 3,470 | 3,490 | 92,000 | 1,163.33 |
| 2007-02-06 | 3,540 | 3,590 | 3,520 | 3,540 | 102,000 | 1,180 |
| 2007-02-05 | 3,600 | 3,600 | 3,530 | 3,530 | 93,000 | 1,176.67 |
| 2007-02-02 | 3,670 | 3,670 | 3,610 | 3,620 | 78,600 | 1,206.67 |
| 2007-02-01 | 3,630 | 3,660 | 3,570 | 3,660 | 99,900 | 1,220 |
| 2007-01-31 | 3,600 | 3,600 | 3,560 | 3,600 | 66,100 | 1,200 |
| 2007-01-30 | 3,600 | 3,670 | 3,590 | 3,620 | 131,900 | 1,206.67 |
| 2007-01-29 | 3,470 | 3,650 | 3,470 | 3,640 | 212,300 | 1,213.33 |
| 2007-01-26 | 3,550 | 3,550 | 3,500 | 3,520 | 59,600 | 1,173.33 |
| 2007-01-25 | 3,550 | 3,560 | 3,510 | 3,510 | 29,800 | 1,170 |
| 2007-01-24 | 3,600 | 3,600 | 3,550 | 3,560 | 44,600 | 1,186.67 |
| 2007-01-23 | 3,570 | 3,600 | 3,540 | 3,590 | 72,900 | 1,196.67 |
| 2007-01-22 | 3,580 | 3,590 | 3,550 | 3,570 | 44,900 | 1,190 |
| 2007-01-19 | 3,580 | 3,580 | 3,530 | 3,570 | 86,500 | 1,190 |
| 2007-01-18 | 3,580 | 3,600 | 3,560 | 3,570 | 82,100 | 1,190 |
| 2007-01-17 | 3,550 | 3,590 | 3,530 | 3,570 | 90,100 | 1,190 |
| 2007-01-16 | 3,600 | 3,620 | 3,560 | 3,580 | 128,200 | 1,193.33 |
| 2007-01-15 | 3,610 | 3,660 | 3,600 | 3,640 | 83,000 | 1,213.33 |
| 2007-01-12 | 3,540 | 3,660 | 3,540 | 3,600 | 166,900 | 1,200 |
| 2007-01-11 | 3,510 | 3,540 | 3,480 | 3,490 | 96,000 | 1,163.33 |
| 2007-01-10 | 3,580 | 3,610 | 3,490 | 3,500 | 121,400 | 1,166.67 |
| 2007-01-09 | 3,520 | 3,600 | 3,520 | 3,600 | 72,100 | 1,200 |
| 2007-01-05 | 3,630 | 3,630 | 3,510 | 3,540 | 70,300 | 1,180 |
| 2007-01-04 | 3,600 | 3,620 | 3,570 | 3,610 | 33,200 | 1,203.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株
