6113 (株)アマダ 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 | 984 | 985 | 973 | 982 | 539,000 | 982 |
| 2007-12-27 | 1,018 | 1,018 | 997 | 997 | 764,000 | 997 |
| 2007-12-26 | 1,004 | 1,017 | 996 | 1,017 | 708,000 | 1,017 |
| 2007-12-25 | 999 | 1,003 | 974 | 996 | 1,269,000 | 996 |
| 2007-12-21 | 962 | 974 | 946 | 972 | 1,497,000 | 972 |
| 2007-12-20 | 972 | 982 | 958 | 962 | 1,027,000 | 962 |
| 2007-12-19 | 980 | 999 | 975 | 976 | 1,262,000 | 976 |
| 2007-12-18 | 977 | 997 | 969 | 977 | 2,929,000 | 977 |
| 2007-12-17 | 1,049 | 1,049 | 972 | 976 | 1,740,000 | 976 |
| 2007-12-14 | 1,035 | 1,061 | 1,029 | 1,037 | 2,031,000 | 1,037 |
| 2007-12-13 | 1,074 | 1,075 | 1,032 | 1,032 | 1,432,000 | 1,032 |
| 2007-12-12 | 1,050 | 1,081 | 1,046 | 1,077 | 1,209,000 | 1,077 |
| 2007-12-11 | 1,080 | 1,088 | 1,067 | 1,072 | 1,827,000 | 1,072 |
| 2007-12-10 | 1,088 | 1,095 | 1,052 | 1,060 | 2,188,000 | 1,060 |
| 2007-12-07 | 1,082 | 1,098 | 1,079 | 1,092 | 1,979,000 | 1,092 |
| 2007-12-06 | 1,051 | 1,062 | 1,030 | 1,059 | 2,371,000 | 1,059 |
| 2007-12-05 | 1,021 | 1,051 | 1,014 | 1,044 | 2,909,000 | 1,044 |
| 2007-12-04 | 1,080 | 1,092 | 1,041 | 1,046 | 2,031,000 | 1,046 |
| 2007-12-03 | 1,080 | 1,096 | 1,068 | 1,089 | 5,059,000 | 1,089 |
| 2007-11-30 | 1,000 | 1,036 | 993 | 1,010 | 2,462,000 | 1,010 |
| 2007-11-29 | 984 | 1,000 | 984 | 995 | 1,558,000 | 995 |
| 2007-11-28 | 984 | 1,005 | 954 | 964 | 3,149,000 | 964 |
| 2007-11-27 | 963 | 1,012 | 951 | 984 | 2,779,000 | 984 |
| 2007-11-26 | 959 | 980 | 946 | 954 | 2,377,000 | 954 |
| 2007-11-22 | 939 | 970 | 935 | 969 | 2,407,000 | 969 |
| 2007-11-21 | 988 | 999 | 934 | 939 | 3,025,000 | 939 |
| 2007-11-20 | 953 | 984 | 930 | 984 | 3,085,000 | 984 |
| 2007-11-19 | 1,019 | 1,020 | 980 | 982 | 1,809,000 | 982 |
| 2007-11-16 | 1,025 | 1,031 | 1,014 | 1,025 | 1,731,000 | 1,025 |
| 2007-11-15 | 1,042 | 1,058 | 1,033 | 1,033 | 2,226,000 | 1,033 |
| 2007-11-14 | 1,025 | 1,036 | 1,008 | 1,036 | 3,669,000 | 1,036 |
| 2007-11-13 | 965 | 1,015 | 949 | 1,005 | 4,612,000 | 1,005 |
| 2007-11-12 | 989 | 990 | 948 | 966 | 5,193,000 | 966 |
| 2007-11-09 | 1,077 | 1,093 | 1,056 | 1,059 | 2,637,000 | 1,059 |
| 2007-11-08 | 1,065 | 1,088 | 1,050 | 1,074 | 1,632,000 | 1,074 |
| 2007-11-07 | 1,115 | 1,117 | 1,087 | 1,101 | 3,419,000 | 1,101 |
| 2007-11-06 | 1,147 | 1,173 | 1,129 | 1,130 | 3,178,000 | 1,130 |
| 2007-11-05 | 1,182 | 1,221 | 1,170 | 1,187 | 3,469,000 | 1,187 |
| 2007-11-02 | 1,158 | 1,187 | 1,145 | 1,178 | 2,690,000 | 1,178 |
| 2007-11-01 | 1,163 | 1,173 | 1,163 | 1,168 | 1,979,000 | 1,168 |
| 2007-10-31 | 1,136 | 1,154 | 1,120 | 1,154 | 1,753,000 | 1,154 |
| 2007-10-30 | 1,147 | 1,159 | 1,135 | 1,149 | 2,288,000 | 1,149 |
| 2007-10-29 | 1,151 | 1,161 | 1,144 | 1,153 | 1,518,000 | 1,153 |
| 2007-10-26 | 1,122 | 1,147 | 1,115 | 1,147 | 2,189,000 | 1,147 |
| 2007-10-25 | 1,130 | 1,142 | 1,101 | 1,115 | 2,844,000 | 1,115 |
| 2007-10-24 | 1,170 | 1,188 | 1,143 | 1,150 | 2,239,000 | 1,150 |
| 2007-10-23 | 1,164 | 1,175 | 1,150 | 1,160 | 2,240,000 | 1,160 |
| 2007-10-22 | 1,144 | 1,181 | 1,144 | 1,174 | 1,293,000 | 1,174 |
| 2007-10-19 | 1,220 | 1,220 | 1,197 | 1,204 | 3,037,000 | 1,204 |
| 2007-10-18 | 1,221 | 1,252 | 1,210 | 1,252 | 2,332,000 | 1,252 |
| 2007-10-17 | 1,240 | 1,240 | 1,192 | 1,220 | 3,669,000 | 1,220 |
| 2007-10-16 | 1,297 | 1,300 | 1,259 | 1,265 | 3,048,000 | 1,265 |
| 2007-10-15 | 1,344 | 1,350 | 1,316 | 1,325 | 2,183,000 | 1,325 |
| 2007-10-12 | 1,296 | 1,310 | 1,291 | 1,296 | 1,561,000 | 1,296 |
| 2007-10-11 | 1,277 | 1,289 | 1,266 | 1,286 | 1,070,000 | 1,286 |
| 2007-10-10 | 1,273 | 1,288 | 1,259 | 1,260 | 1,385,000 | 1,260 |
| 2007-10-09 | 1,271 | 1,292 | 1,256 | 1,263 | 1,984,000 | 1,263 |
| 2007-10-05 | 1,275 | 1,301 | 1,270 | 1,285 | 1,459,000 | 1,285 |
| 2007-10-04 | 1,261 | 1,277 | 1,260 | 1,271 | 1,052,000 | 1,271 |
| 2007-10-03 | 1,274 | 1,282 | 1,254 | 1,281 | 1,767,000 | 1,281 |
| 2007-10-02 | 1,287 | 1,308 | 1,287 | 1,290 | 1,667,000 | 1,290 |
| 2007-10-01 | 1,285 | 1,290 | 1,264 | 1,277 | 1,500,000 | 1,277 |
| 2007-09-28 | 1,249 | 1,296 | 1,248 | 1,284 | 2,623,000 | 1,284 |
| 2007-09-27 | 1,232 | 1,246 | 1,218 | 1,242 | 2,021,000 | 1,242 |
| 2007-09-26 | 1,233 | 1,233 | 1,196 | 1,220 | 1,554,000 | 1,220 |
| 2007-09-25 | 1,158 | 1,207 | 1,151 | 1,206 | 2,870,000 | 1,206 |
| 2007-09-21 | 1,130 | 1,147 | 1,124 | 1,135 | 2,612,000 | 1,135 |
| 2007-09-20 | 1,183 | 1,186 | 1,157 | 1,167 | 1,453,000 | 1,167 |
| 2007-09-19 | 1,180 | 1,190 | 1,163 | 1,174 | 2,271,000 | 1,174 |
| 2007-09-18 | 1,164 | 1,175 | 1,144 | 1,157 | 3,197,000 | 1,157 |
| 2007-09-14 | 1,133 | 1,164 | 1,131 | 1,154 | 2,464,000 | 1,154 |
| 2007-09-13 | 1,130 | 1,145 | 1,120 | 1,133 | 2,170,000 | 1,133 |
| 2007-09-12 | 1,163 | 1,182 | 1,136 | 1,140 | 2,492,000 | 1,140 |
| 2007-09-11 | 1,180 | 1,181 | 1,128 | 1,163 | 2,265,000 | 1,163 |
| 2007-09-10 | 1,180 | 1,180 | 1,156 | 1,166 | 2,219,000 | 1,166 |
| 2007-09-07 | 1,220 | 1,236 | 1,206 | 1,220 | 1,513,000 | 1,220 |
| 2007-09-06 | 1,201 | 1,238 | 1,191 | 1,238 | 1,653,000 | 1,238 |
| 2007-09-05 | 1,256 | 1,264 | 1,233 | 1,241 | 2,231,000 | 1,241 |
| 2007-09-04 | 1,264 | 1,265 | 1,241 | 1,256 | 1,062,000 | 1,256 |
| 2007-09-03 | 1,275 | 1,282 | 1,255 | 1,264 | 982,000 | 1,264 |
| 2007-08-31 | 1,225 | 1,255 | 1,206 | 1,255 | 2,419,000 | 1,255 |
| 2007-08-30 | 1,222 | 1,240 | 1,208 | 1,225 | 1,900,000 | 1,225 |
| 2007-08-29 | 1,183 | 1,193 | 1,156 | 1,190 | 2,038,000 | 1,190 |
| 2007-08-28 | 1,225 | 1,255 | 1,224 | 1,243 | 1,382,000 | 1,243 |
| 2007-08-27 | 1,251 | 1,259 | 1,217 | 1,230 | 1,105,000 | 1,230 |
| 2007-08-24 | 1,235 | 1,252 | 1,232 | 1,243 | 1,118,000 | 1,243 |
| 2007-08-23 | 1,227 | 1,272 | 1,222 | 1,239 | 2,786,000 | 1,239 |
| 2007-08-22 | 1,183 | 1,228 | 1,169 | 1,207 | 1,639,000 | 1,207 |
| 2007-08-21 | 1,182 | 1,213 | 1,167 | 1,192 | 1,970,000 | 1,192 |
| 2007-08-20 | 1,176 | 1,193 | 1,160 | 1,181 | 2,428,000 | 1,181 |
| 2007-08-17 | 1,203 | 1,208 | 1,110 | 1,123 | 4,040,000 | 1,123 |
| 2007-08-16 | 1,213 | 1,257 | 1,204 | 1,252 | 3,644,000 | 1,252 |
| 2007-08-15 | 1,300 | 1,308 | 1,284 | 1,293 | 3,432,000 | 1,293 |
| 2007-08-14 | 1,280 | 1,332 | 1,278 | 1,323 | 4,415,000 | 1,323 |
| 2007-08-13 | 1,247 | 1,298 | 1,233 | 1,240 | 8,589,000 | 1,240 |
| 2007-08-10 | 1,239 | 1,240 | 1,120 | 1,167 | 8,678,000 | 1,167 |
| 2007-08-09 | 1,340 | 1,346 | 1,216 | 1,310 | 8,302,000 | 1,310 |
| 2007-08-08 | 1,408 | 1,409 | 1,331 | 1,345 | 2,897,000 | 1,345 |
| 2007-08-07 | 1,445 | 1,449 | 1,417 | 1,424 | 1,558,000 | 1,424 |
| 2007-08-06 | 1,415 | 1,458 | 1,411 | 1,445 | 2,027,000 | 1,445 |
| 2007-08-03 | 1,454 | 1,455 | 1,420 | 1,436 | 3,197,000 | 1,436 |
| 2007-08-02 | 1,413 | 1,426 | 1,367 | 1,394 | 2,246,000 | 1,394 |
| 2007-08-01 | 1,398 | 1,432 | 1,398 | 1,408 | 1,762,000 | 1,408 |
| 2007-07-31 | 1,434 | 1,436 | 1,386 | 1,396 | 1,794,000 | 1,396 |
| 2007-07-30 | 1,400 | 1,418 | 1,385 | 1,415 | 1,972,000 | 1,415 |
| 2007-07-27 | 1,440 | 1,443 | 1,411 | 1,419 | 1,305,000 | 1,419 |
| 2007-07-26 | 1,475 | 1,482 | 1,453 | 1,458 | 1,859,000 | 1,458 |
| 2007-07-25 | 1,463 | 1,469 | 1,442 | 1,459 | 2,451,000 | 1,459 |
| 2007-07-24 | 1,514 | 1,515 | 1,494 | 1,503 | 1,268,000 | 1,503 |
| 2007-07-23 | 1,516 | 1,519 | 1,503 | 1,512 | 1,676,000 | 1,512 |
| 2007-07-20 | 1,554 | 1,579 | 1,550 | 1,561 | 1,274,000 | 1,561 |
| 2007-07-19 | 1,527 | 1,537 | 1,520 | 1,536 | 1,122,000 | 1,536 |
| 2007-07-18 | 1,530 | 1,531 | 1,505 | 1,520 | 1,957,000 | 1,520 |
| 2007-07-17 | 1,518 | 1,525 | 1,507 | 1,522 | 1,175,000 | 1,522 |
| 2007-07-13 | 1,541 | 1,542 | 1,519 | 1,522 | 1,483,000 | 1,522 |
| 2007-07-12 | 1,551 | 1,559 | 1,499 | 1,511 | 1,493,000 | 1,511 |
| 2007-07-11 | 1,521 | 1,544 | 1,520 | 1,537 | 929,000 | 1,537 |
| 2007-07-10 | 1,556 | 1,560 | 1,540 | 1,551 | 918,000 | 1,551 |
| 2007-07-09 | 1,585 | 1,589 | 1,556 | 1,566 | 1,023,000 | 1,566 |
| 2007-07-06 | 1,552 | 1,569 | 1,537 | 1,561 | 912,000 | 1,561 |
| 2007-07-05 | 1,572 | 1,585 | 1,556 | 1,563 | 1,297,000 | 1,563 |
| 2007-07-04 | 1,585 | 1,586 | 1,565 | 1,568 | 923,000 | 1,568 |
| 2007-07-03 | 1,600 | 1,600 | 1,575 | 1,583 | 1,634,000 | 1,583 |
| 2007-07-02 | 1,554 | 1,588 | 1,544 | 1,583 | 1,697,000 | 1,583 |
| 2007-06-29 | 1,534 | 1,547 | 1,516 | 1,541 | 1,204,000 | 1,541 |
| 2007-06-28 | 1,533 | 1,539 | 1,523 | 1,532 | 1,113,000 | 1,532 |
| 2007-06-27 | 1,540 | 1,558 | 1,531 | 1,537 | 1,473,000 | 1,537 |
| 2007-06-26 | 1,552 | 1,559 | 1,531 | 1,559 | 1,116,000 | 1,559 |
| 2007-06-25 | 1,545 | 1,556 | 1,533 | 1,540 | 2,096,000 | 1,540 |
| 2007-06-22 | 1,574 | 1,589 | 1,559 | 1,575 | 1,956,000 | 1,575 |
| 2007-06-21 | 1,565 | 1,611 | 1,562 | 1,604 | 2,883,000 | 1,604 |
| 2007-06-20 | 1,549 | 1,622 | 1,539 | 1,592 | 3,643,000 | 1,592 |
| 2007-06-19 | 1,535 | 1,540 | 1,517 | 1,529 | 1,319,000 | 1,529 |
| 2007-06-18 | 1,546 | 1,546 | 1,525 | 1,537 | 1,054,000 | 1,537 |
| 2007-06-15 | 1,503 | 1,516 | 1,486 | 1,516 | 1,571,000 | 1,516 |
| 2007-06-14 | 1,485 | 1,506 | 1,480 | 1,503 | 1,259,000 | 1,503 |
| 2007-06-13 | 1,469 | 1,471 | 1,447 | 1,465 | 1,564,000 | 1,465 |
| 2007-06-12 | 1,497 | 1,503 | 1,472 | 1,479 | 1,268,000 | 1,479 |
| 2007-06-11 | 1,493 | 1,514 | 1,479 | 1,485 | 1,532,000 | 1,485 |
| 2007-06-08 | 1,504 | 1,509 | 1,475 | 1,489 | 2,692,000 | 1,489 |
| 2007-06-07 | 1,515 | 1,527 | 1,505 | 1,527 | 1,745,000 | 1,527 |
| 2007-06-06 | 1,516 | 1,527 | 1,515 | 1,520 | 1,574,000 | 1,520 |
| 2007-06-05 | 1,542 | 1,550 | 1,519 | 1,526 | 1,365,000 | 1,526 |
| 2007-06-04 | 1,560 | 1,560 | 1,528 | 1,534 | 1,569,000 | 1,534 |
| 2007-06-01 | 1,550 | 1,560 | 1,527 | 1,538 | 1,362,000 | 1,538 |
| 2007-05-31 | 1,519 | 1,546 | 1,518 | 1,535 | 1,783,000 | 1,535 |
| 2007-05-30 | 1,543 | 1,548 | 1,507 | 1,519 | 1,543,000 | 1,519 |
| 2007-05-29 | 1,522 | 1,544 | 1,506 | 1,541 | 2,507,000 | 1,541 |
| 2007-05-28 | 1,480 | 1,526 | 1,479 | 1,503 | 1,423,000 | 1,503 |
| 2007-05-25 | 1,489 | 1,490 | 1,455 | 1,466 | 2,873,000 | 1,466 |
| 2007-05-24 | 1,494 | 1,506 | 1,485 | 1,495 | 1,456,000 | 1,495 |
| 2007-05-23 | 1,500 | 1,513 | 1,492 | 1,494 | 1,897,000 | 1,494 |
| 2007-05-22 | 1,500 | 1,513 | 1,482 | 1,506 | 2,981,000 | 1,506 |
| 2007-05-21 | 1,441 | 1,514 | 1,440 | 1,474 | 4,365,000 | 1,474 |
| 2007-05-18 | 1,426 | 1,454 | 1,414 | 1,421 | 4,462,000 | 1,421 |
| 2007-05-17 | 1,418 | 1,456 | 1,367 | 1,395 | 5,990,000 | 1,395 |
| 2007-05-16 | 1,286 | 1,446 | 1,268 | 1,431 | 5,899,000 | 1,431 |
| 2007-05-15 | 1,335 | 1,335 | 1,303 | 1,306 | 1,638,000 | 1,306 |
| 2007-05-14 | 1,355 | 1,364 | 1,335 | 1,342 | 1,165,000 | 1,342 |
| 2007-05-11 | 1,334 | 1,343 | 1,319 | 1,335 | 1,067,000 | 1,335 |
| 2007-05-10 | 1,359 | 1,364 | 1,351 | 1,353 | 957,000 | 1,353 |
| 2007-05-09 | 1,362 | 1,377 | 1,352 | 1,360 | 1,213,000 | 1,360 |
| 2007-05-08 | 1,389 | 1,389 | 1,355 | 1,361 | 1,564,000 | 1,361 |
| 2007-05-07 | 1,364 | 1,395 | 1,363 | 1,389 | 1,991,000 | 1,389 |
| 2007-05-02 | 1,345 | 1,359 | 1,333 | 1,356 | 1,170,000 | 1,356 |
| 2007-05-01 | 1,363 | 1,363 | 1,344 | 1,349 | 1,173,000 | 1,349 |
| 2007-04-27 | 1,339 | 1,367 | 1,333 | 1,342 | 1,209,000 | 1,342 |
| 2007-04-26 | 1,326 | 1,345 | 1,323 | 1,337 | 1,139,000 | 1,337 |
| 2007-04-25 | 1,346 | 1,346 | 1,324 | 1,336 | 1,250,000 | 1,336 |
| 2007-04-24 | 1,346 | 1,348 | 1,325 | 1,345 | 995,000 | 1,345 |
| 2007-04-23 | 1,347 | 1,361 | 1,336 | 1,343 | 989,000 | 1,343 |
| 2007-04-20 | 1,346 | 1,354 | 1,335 | 1,344 | 653,000 | 1,344 |
| 2007-04-19 | 1,357 | 1,359 | 1,320 | 1,339 | 1,341,000 | 1,339 |
| 2007-04-18 | 1,350 | 1,377 | 1,343 | 1,366 | 1,937,000 | 1,366 |
| 2007-04-17 | 1,335 | 1,355 | 1,321 | 1,337 | 1,598,000 | 1,337 |
| 2007-04-16 | 1,348 | 1,370 | 1,345 | 1,355 | 1,256,000 | 1,355 |
| 2007-04-13 | 1,364 | 1,370 | 1,338 | 1,342 | 947,000 | 1,342 |
| 2007-04-12 | 1,346 | 1,365 | 1,346 | 1,356 | 958,000 | 1,356 |
| 2007-04-11 | 1,372 | 1,374 | 1,352 | 1,364 | 1,186,000 | 1,364 |
| 2007-04-10 | 1,383 | 1,383 | 1,364 | 1,378 | 1,141,000 | 1,378 |
| 2007-04-09 | 1,352 | 1,383 | 1,352 | 1,383 | 1,110,000 | 1,383 |
| 2007-04-06 | 1,351 | 1,363 | 1,338 | 1,352 | 822,000 | 1,352 |
| 2007-04-05 | 1,373 | 1,373 | 1,334 | 1,347 | 2,250,000 | 1,347 |
| 2007-04-04 | 1,357 | 1,377 | 1,347 | 1,373 | 2,064,000 | 1,373 |
| 2007-04-03 | 1,331 | 1,340 | 1,323 | 1,332 | 1,957,000 | 1,332 |
| 2007-04-02 | 1,357 | 1,359 | 1,311 | 1,311 | 1,487,000 | 1,311 |
| 2007-03-30 | 1,356 | 1,358 | 1,336 | 1,347 | 1,257,000 | 1,347 |
| 2007-03-29 | 1,316 | 1,343 | 1,306 | 1,336 | 946,000 | 1,336 |
| 2007-03-28 | 1,331 | 1,355 | 1,324 | 1,328 | 1,494,000 | 1,328 |
| 2007-03-27 | 1,323 | 1,347 | 1,323 | 1,327 | 1,461,000 | 1,327 |
| 2007-03-26 | 1,351 | 1,351 | 1,335 | 1,340 | 1,754,000 | 1,340 |
| 2007-03-23 | 1,362 | 1,362 | 1,340 | 1,353 | 1,194,000 | 1,353 |
| 2007-03-22 | 1,355 | 1,363 | 1,337 | 1,343 | 2,340,000 | 1,343 |
| 2007-03-20 | 1,354 | 1,354 | 1,338 | 1,347 | 1,319,000 | 1,347 |
| 2007-03-19 | 1,309 | 1,331 | 1,300 | 1,331 | 1,098,000 | 1,331 |
| 2007-03-16 | 1,315 | 1,326 | 1,301 | 1,311 | 1,388,000 | 1,311 |
| 2007-03-15 | 1,329 | 1,337 | 1,318 | 1,329 | 1,806,000 | 1,329 |
| 2007-03-14 | 1,326 | 1,328 | 1,296 | 1,309 | 3,167,000 | 1,309 |
| 2007-03-13 | 1,410 | 1,430 | 1,370 | 1,371 | 2,198,000 | 1,371 |
| 2007-03-12 | 1,379 | 1,395 | 1,362 | 1,371 | 1,035,000 | 1,371 |
| 2007-03-09 | 1,346 | 1,375 | 1,346 | 1,361 | 1,927,000 | 1,361 |
| 2007-03-08 | 1,316 | 1,346 | 1,316 | 1,345 | 1,264,000 | 1,345 |
| 2007-03-07 | 1,350 | 1,367 | 1,323 | 1,332 | 1,761,000 | 1,332 |
| 2007-03-06 | 1,287 | 1,313 | 1,280 | 1,313 | 1,527,000 | 1,313 |
| 2007-03-05 | 1,335 | 1,335 | 1,289 | 1,294 | 1,551,000 | 1,294 |
| 2007-03-02 | 1,360 | 1,362 | 1,325 | 1,357 | 1,890,000 | 1,357 |
| 2007-03-01 | 1,344 | 1,365 | 1,344 | 1,360 | 2,278,000 | 1,360 |
| 2007-02-28 | 1,303 | 1,348 | 1,303 | 1,343 | 1,580,000 | 1,343 |
| 2007-02-27 | 1,397 | 1,405 | 1,379 | 1,389 | 805,000 | 1,389 |
| 2007-02-26 | 1,402 | 1,411 | 1,389 | 1,396 | 1,028,000 | 1,396 |
| 2007-02-23 | 1,391 | 1,400 | 1,383 | 1,400 | 1,337,000 | 1,400 |
| 2007-02-22 | 1,410 | 1,414 | 1,388 | 1,400 | 1,131,000 | 1,400 |
| 2007-02-21 | 1,398 | 1,415 | 1,382 | 1,404 | 1,896,000 | 1,404 |
| 2007-02-20 | 1,378 | 1,402 | 1,373 | 1,398 | 2,187,000 | 1,398 |
| 2007-02-19 | 1,349 | 1,382 | 1,348 | 1,377 | 1,505,000 | 1,377 |
| 2007-02-16 | 1,350 | 1,357 | 1,335 | 1,353 | 1,545,000 | 1,353 |
| 2007-02-15 | 1,350 | 1,360 | 1,335 | 1,352 | 1,753,000 | 1,352 |
| 2007-02-14 | 1,333 | 1,350 | 1,331 | 1,347 | 1,616,000 | 1,347 |
| 2007-02-13 | 1,302 | 1,328 | 1,302 | 1,324 | 1,116,000 | 1,324 |
| 2007-02-09 | 1,301 | 1,318 | 1,297 | 1,314 | 1,484,000 | 1,314 |
| 2007-02-08 | 1,283 | 1,305 | 1,283 | 1,291 | 2,390,000 | 1,291 |
| 2007-02-07 | 1,291 | 1,305 | 1,251 | 1,257 | 1,632,000 | 1,257 |
| 2007-02-06 | 1,278 | 1,294 | 1,274 | 1,286 | 756,000 | 1,286 |
| 2007-02-05 | 1,299 | 1,299 | 1,277 | 1,283 | 1,111,000 | 1,283 |
| 2007-02-02 | 1,309 | 1,326 | 1,299 | 1,306 | 2,035,000 | 1,306 |
| 2007-02-01 | 1,297 | 1,302 | 1,280 | 1,300 | 1,343,000 | 1,300 |
| 2007-01-31 | 1,280 | 1,296 | 1,275 | 1,296 | 1,758,000 | 1,296 |
| 2007-01-30 | 1,289 | 1,304 | 1,277 | 1,281 | 1,165,000 | 1,281 |
| 2007-01-29 | 1,267 | 1,287 | 1,266 | 1,286 | 1,321,000 | 1,286 |
| 2007-01-26 | 1,267 | 1,268 | 1,243 | 1,266 | 566,000 | 1,266 |
| 2007-01-25 | 1,281 | 1,288 | 1,266 | 1,268 | 662,000 | 1,268 |
| 2007-01-24 | 1,279 | 1,289 | 1,270 | 1,278 | 954,000 | 1,278 |
| 2007-01-23 | 1,248 | 1,272 | 1,248 | 1,269 | 1,352,000 | 1,269 |
| 2007-01-22 | 1,267 | 1,275 | 1,263 | 1,266 | 614,000 | 1,266 |
| 2007-01-19 | 1,281 | 1,281 | 1,252 | 1,260 | 937,000 | 1,260 |
| 2007-01-18 | 1,283 | 1,290 | 1,270 | 1,277 | 1,347,000 | 1,277 |
| 2007-01-17 | 1,272 | 1,291 | 1,258 | 1,282 | 1,219,000 | 1,282 |
| 2007-01-16 | 1,256 | 1,269 | 1,249 | 1,265 | 1,089,000 | 1,265 |
| 2007-01-15 | 1,250 | 1,267 | 1,245 | 1,261 | 871,000 | 1,261 |
| 2007-01-12 | 1,232 | 1,243 | 1,222 | 1,236 | 1,402,000 | 1,236 |
| 2007-01-11 | 1,227 | 1,245 | 1,217 | 1,229 | 1,086,000 | 1,229 |
| 2007-01-10 | 1,259 | 1,259 | 1,211 | 1,219 | 1,146,000 | 1,219 |
| 2007-01-09 | 1,236 | 1,256 | 1,223 | 1,251 | 1,343,000 | 1,251 |
| 2007-01-05 | 1,270 | 1,270 | 1,228 | 1,236 | 1,124,000 | 1,236 |
| 2007-01-04 | 1,269 | 1,283 | 1,262 | 1,270 | 526,000 | 1,270 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株