6201 (株)豊田自動織機 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 | 4,580 | 4,590 | 4,530 | 4,570 | 317,200 | 4,570 |
| 2007-12-27 | 4,700 | 4,710 | 4,620 | 4,620 | 386,700 | 4,620 |
| 2007-12-26 | 4,670 | 4,720 | 4,630 | 4,720 | 434,100 | 4,720 |
| 2007-12-25 | 4,670 | 4,670 | 4,610 | 4,650 | 435,500 | 4,650 |
| 2007-12-21 | 4,570 | 4,620 | 4,510 | 4,570 | 807,400 | 4,570 |
| 2007-12-20 | 4,650 | 4,650 | 4,520 | 4,520 | 802,900 | 4,520 |
| 2007-12-19 | 4,690 | 4,690 | 4,610 | 4,640 | 639,600 | 4,640 |
| 2007-12-18 | 4,640 | 4,650 | 4,560 | 4,620 | 599,100 | 4,620 |
| 2007-12-17 | 4,680 | 4,720 | 4,630 | 4,640 | 775,100 | 4,640 |
| 2007-12-14 | 4,680 | 4,750 | 4,680 | 4,710 | 763,000 | 4,710 |
| 2007-12-13 | 4,810 | 4,810 | 4,710 | 4,710 | 475,500 | 4,710 |
| 2007-12-12 | 4,760 | 4,800 | 4,690 | 4,780 | 668,800 | 4,780 |
| 2007-12-11 | 4,800 | 4,880 | 4,800 | 4,830 | 492,400 | 4,830 |
| 2007-12-10 | 4,710 | 4,830 | 4,710 | 4,790 | 565,900 | 4,790 |
| 2007-12-07 | 4,750 | 4,850 | 4,710 | 4,750 | 629,400 | 4,750 |
| 2007-12-06 | 4,720 | 4,720 | 4,650 | 4,670 | 415,500 | 4,670 |
| 2007-12-05 | 4,670 | 4,750 | 4,560 | 4,710 | 873,500 | 4,710 |
| 2007-12-04 | 4,640 | 4,710 | 4,610 | 4,620 | 541,300 | 4,620 |
| 2007-12-03 | 4,770 | 4,780 | 4,640 | 4,670 | 481,100 | 4,670 |
| 2007-11-30 | 4,520 | 4,690 | 4,520 | 4,640 | 723,900 | 4,640 |
| 2007-11-29 | 4,540 | 4,630 | 4,510 | 4,550 | 480,600 | 4,550 |
| 2007-11-28 | 4,540 | 4,560 | 4,460 | 4,480 | 588,500 | 4,480 |
| 2007-11-27 | 4,360 | 4,460 | 4,300 | 4,440 | 857,600 | 4,440 |
| 2007-11-26 | 4,410 | 4,500 | 4,390 | 4,450 | 449,300 | 4,450 |
| 2007-11-22 | 4,410 | 4,460 | 4,360 | 4,410 | 542,600 | 4,410 |
| 2007-11-21 | 4,560 | 4,560 | 4,410 | 4,430 | 556,300 | 4,430 |
| 2007-11-20 | 4,460 | 4,550 | 4,390 | 4,550 | 1,066,200 | 4,550 |
| 2007-11-19 | 4,420 | 4,520 | 4,420 | 4,430 | 566,100 | 4,430 |
| 2007-11-16 | 4,470 | 4,500 | 4,390 | 4,450 | 452,400 | 4,450 |
| 2007-11-15 | 4,680 | 4,680 | 4,510 | 4,520 | 713,900 | 4,520 |
| 2007-11-14 | 4,500 | 4,600 | 4,490 | 4,590 | 534,800 | 4,590 |
| 2007-11-13 | 4,460 | 4,500 | 4,400 | 4,440 | 617,600 | 4,440 |
| 2007-11-12 | 4,560 | 4,560 | 4,460 | 4,500 | 672,200 | 4,500 |
| 2007-11-09 | 4,650 | 4,670 | 4,590 | 4,610 | 525,200 | 4,610 |
| 2007-11-08 | 4,640 | 4,710 | 4,610 | 4,610 | 673,100 | 4,610 |
| 2007-11-07 | 4,780 | 4,780 | 4,700 | 4,710 | 616,400 | 4,710 |
| 2007-11-06 | 4,690 | 4,840 | 4,690 | 4,780 | 566,900 | 4,780 |
| 2007-11-05 | 4,740 | 4,750 | 4,680 | 4,740 | 471,400 | 4,740 |
| 2007-11-02 | 4,820 | 4,870 | 4,770 | 4,820 | 532,700 | 4,820 |
| 2007-11-01 | 4,940 | 4,990 | 4,900 | 4,940 | 626,000 | 4,940 |
| 2007-10-31 | 4,840 | 4,900 | 4,770 | 4,900 | 896,100 | 4,900 |
| 2007-10-30 | 4,830 | 4,900 | 4,800 | 4,840 | 1,185,700 | 4,840 |
| 2007-10-29 | 4,750 | 4,890 | 4,750 | 4,820 | 1,051,200 | 4,820 |
| 2007-10-26 | 4,590 | 4,650 | 4,580 | 4,640 | 713,000 | 4,640 |
| 2007-10-25 | 4,610 | 4,630 | 4,540 | 4,580 | 1,220,900 | 4,580 |
| 2007-10-24 | 4,730 | 4,770 | 4,610 | 4,610 | 510,200 | 4,610 |
| 2007-10-23 | 4,700 | 4,750 | 4,660 | 4,720 | 484,000 | 4,720 |
| 2007-10-22 | 4,620 | 4,680 | 4,620 | 4,650 | 525,800 | 4,650 |
| 2007-10-19 | 4,790 | 4,790 | 4,710 | 4,730 | 524,600 | 4,730 |
| 2007-10-18 | 4,850 | 4,890 | 4,810 | 4,840 | 372,500 | 4,840 |
| 2007-10-17 | 4,860 | 4,890 | 4,790 | 4,850 | 485,200 | 4,850 |
| 2007-10-16 | 4,940 | 4,980 | 4,890 | 4,900 | 397,300 | 4,900 |
| 2007-10-15 | 5,120 | 5,120 | 4,940 | 4,960 | 525,000 | 4,960 |
| 2007-10-12 | 5,070 | 5,080 | 4,960 | 5,000 | 401,700 | 5,000 |
| 2007-10-11 | 5,010 | 5,070 | 4,960 | 5,060 | 438,900 | 5,060 |
| 2007-10-10 | 5,080 | 5,080 | 4,960 | 4,970 | 360,200 | 4,970 |
| 2007-10-09 | 5,040 | 5,090 | 4,980 | 5,000 | 322,500 | 5,000 |
| 2007-10-05 | 5,080 | 5,110 | 5,010 | 5,050 | 318,900 | 5,050 |
| 2007-10-04 | 5,110 | 5,170 | 5,050 | 5,080 | 318,000 | 5,080 |
| 2007-10-03 | 5,110 | 5,180 | 5,080 | 5,130 | 677,700 | 5,130 |
| 2007-10-02 | 5,050 | 5,110 | 5,030 | 5,080 | 530,400 | 5,080 |
| 2007-10-01 | 4,950 | 5,010 | 4,910 | 4,980 | 441,900 | 4,980 |
| 2007-09-28 | 5,010 | 5,010 | 4,890 | 4,950 | 682,900 | 4,950 |
| 2007-09-27 | 4,950 | 5,050 | 4,920 | 5,030 | 845,000 | 5,030 |
| 2007-09-26 | 4,950 | 4,980 | 4,840 | 4,880 | 427,400 | 4,880 |
| 2007-09-25 | 4,970 | 4,990 | 4,900 | 4,950 | 311,000 | 4,950 |
| 2007-09-21 | 4,930 | 4,940 | 4,820 | 4,860 | 402,200 | 4,860 |
| 2007-09-20 | 4,930 | 5,000 | 4,840 | 4,910 | 429,900 | 4,910 |
| 2007-09-19 | 4,780 | 4,890 | 4,770 | 4,890 | 609,200 | 4,890 |
| 2007-09-18 | 4,770 | 4,770 | 4,640 | 4,650 | 668,300 | 4,650 |
| 2007-09-14 | 4,760 | 4,820 | 4,710 | 4,790 | 819,100 | 4,790 |
| 2007-09-13 | 4,760 | 4,780 | 4,710 | 4,710 | 312,000 | 4,710 |
| 2007-09-12 | 4,760 | 4,780 | 4,710 | 4,710 | 381,300 | 4,710 |
| 2007-09-11 | 4,750 | 4,760 | 4,680 | 4,740 | 482,600 | 4,740 |
| 2007-09-10 | 4,730 | 4,740 | 4,660 | 4,700 | 1,358,500 | 4,700 |
| 2007-09-07 | 4,800 | 4,810 | 4,750 | 4,800 | 527,600 | 4,800 |
| 2007-09-06 | 4,720 | 4,800 | 4,690 | 4,790 | 646,200 | 4,790 |
| 2007-09-05 | 4,870 | 4,880 | 4,770 | 4,800 | 478,100 | 4,800 |
| 2007-09-04 | 4,810 | 4,900 | 4,790 | 4,860 | 338,100 | 4,860 |
| 2007-09-03 | 4,880 | 4,890 | 4,810 | 4,860 | 594,600 | 4,860 |
| 2007-08-31 | 4,810 | 4,910 | 4,730 | 4,910 | 441,600 | 4,910 |
| 2007-08-30 | 4,870 | 4,870 | 4,730 | 4,760 | 698,600 | 4,760 |
| 2007-08-29 | 4,710 | 4,760 | 4,650 | 4,730 | 967,000 | 4,730 |
| 2007-08-28 | 4,780 | 4,790 | 4,750 | 4,760 | 568,700 | 4,760 |
| 2007-08-27 | 4,910 | 4,910 | 4,810 | 4,830 | 511,500 | 4,830 |
| 2007-08-24 | 4,940 | 4,940 | 4,840 | 4,860 | 410,400 | 4,860 |
| 2007-08-23 | 4,900 | 4,960 | 4,870 | 4,940 | 330,000 | 4,940 |
| 2007-08-22 | 4,850 | 4,860 | 4,770 | 4,820 | 318,400 | 4,820 |
| 2007-08-21 | 4,800 | 4,850 | 4,740 | 4,820 | 397,200 | 4,820 |
| 2007-08-20 | 4,780 | 4,830 | 4,700 | 4,750 | 598,700 | 4,750 |
| 2007-08-17 | 4,770 | 4,770 | 4,530 | 4,550 | 819,200 | 4,550 |
| 2007-08-16 | 5,010 | 5,030 | 4,850 | 4,970 | 847,800 | 4,970 |
| 2007-08-15 | 5,130 | 5,170 | 5,020 | 5,020 | 757,900 | 5,020 |
| 2007-08-14 | 5,190 | 5,260 | 5,160 | 5,230 | 428,700 | 5,230 |
| 2007-08-13 | 5,290 | 5,290 | 5,100 | 5,160 | 554,500 | 5,160 |
| 2007-08-10 | 5,160 | 5,270 | 5,090 | 5,210 | 1,041,200 | 5,210 |
| 2007-08-09 | 5,430 | 5,440 | 5,300 | 5,320 | 834,000 | 5,320 |
| 2007-08-08 | 5,330 | 5,410 | 5,310 | 5,410 | 748,000 | 5,410 |
| 2007-08-07 | 5,300 | 5,410 | 5,290 | 5,350 | 759,700 | 5,350 |
| 2007-08-06 | 5,130 | 5,280 | 5,130 | 5,260 | 581,300 | 5,260 |
| 2007-08-03 | 5,230 | 5,290 | 5,190 | 5,230 | 547,400 | 5,230 |
| 2007-08-02 | 5,200 | 5,300 | 5,140 | 5,230 | 996,200 | 5,230 |
| 2007-08-01 | 5,360 | 5,390 | 5,290 | 5,290 | 607,900 | 5,290 |
| 2007-07-31 | 5,380 | 5,480 | 5,380 | 5,410 | 663,300 | 5,410 |
| 2007-07-30 | 5,370 | 5,380 | 5,290 | 5,370 | 396,200 | 5,370 |
| 2007-07-27 | 5,390 | 5,430 | 5,280 | 5,370 | 483,700 | 5,370 |
| 2007-07-26 | 5,520 | 5,580 | 5,420 | 5,430 | 769,100 | 5,430 |
| 2007-07-25 | 5,430 | 5,460 | 5,270 | 5,420 | 1,106,800 | 5,420 |
| 2007-07-24 | 5,570 | 5,600 | 5,470 | 5,500 | 412,900 | 5,500 |
| 2007-07-23 | 5,590 | 5,600 | 5,510 | 5,540 | 350,100 | 5,540 |
| 2007-07-20 | 5,590 | 5,660 | 5,550 | 5,640 | 396,500 | 5,640 |
| 2007-07-19 | 5,590 | 5,610 | 5,560 | 5,590 | 522,300 | 5,590 |
| 2007-07-18 | 5,570 | 5,600 | 5,490 | 5,490 | 603,400 | 5,490 |
| 2007-07-17 | 5,680 | 5,700 | 5,590 | 5,600 | 374,700 | 5,600 |
| 2007-07-13 | 5,750 | 5,750 | 5,660 | 5,670 | 275,900 | 5,670 |
| 2007-07-12 | 5,740 | 5,740 | 5,600 | 5,650 | 878,000 | 5,650 |
| 2007-07-11 | 5,620 | 5,620 | 5,560 | 5,570 | 693,600 | 5,570 |
| 2007-07-10 | 5,640 | 5,700 | 5,630 | 5,670 | 443,500 | 5,670 |
| 2007-07-09 | 5,740 | 5,780 | 5,720 | 5,730 | 228,600 | 5,730 |
| 2007-07-06 | 5,680 | 5,690 | 5,630 | 5,670 | 596,000 | 5,670 |
| 2007-07-05 | 5,720 | 5,830 | 5,700 | 5,720 | 636,800 | 5,720 |
| 2007-07-04 | 5,780 | 5,780 | 5,730 | 5,750 | 315,400 | 5,750 |
| 2007-07-03 | 5,760 | 5,790 | 5,710 | 5,760 | 437,600 | 5,760 |
| 2007-07-02 | 5,770 | 5,790 | 5,730 | 5,770 | 288,900 | 5,770 |
| 2007-06-29 | 5,680 | 5,760 | 5,650 | 5,730 | 532,700 | 5,730 |
| 2007-06-28 | 5,620 | 5,690 | 5,620 | 5,630 | 371,700 | 5,630 |
| 2007-06-27 | 5,690 | 5,700 | 5,640 | 5,640 | 310,800 | 5,640 |
| 2007-06-26 | 5,740 | 5,770 | 5,680 | 5,770 | 217,900 | 5,770 |
| 2007-06-25 | 5,640 | 5,810 | 5,640 | 5,760 | 394,100 | 5,760 |
| 2007-06-22 | 5,730 | 5,770 | 5,660 | 5,720 | 375,700 | 5,720 |
| 2007-06-21 | 5,730 | 5,810 | 5,710 | 5,790 | 234,300 | 5,790 |
| 2007-06-20 | 5,700 | 5,770 | 5,690 | 5,770 | 380,100 | 5,770 |
| 2007-06-19 | 5,750 | 5,750 | 5,690 | 5,700 | 225,100 | 5,700 |
| 2007-06-18 | 5,740 | 5,750 | 5,680 | 5,750 | 276,200 | 5,750 |
| 2007-06-15 | 5,640 | 5,670 | 5,590 | 5,670 | 357,000 | 5,670 |
| 2007-06-14 | 5,630 | 5,640 | 5,570 | 5,620 | 293,200 | 5,620 |
| 2007-06-13 | 5,500 | 5,590 | 5,460 | 5,590 | 390,800 | 5,590 |
| 2007-06-12 | 5,600 | 5,610 | 5,520 | 5,520 | 308,600 | 5,520 |
| 2007-06-11 | 5,620 | 5,630 | 5,580 | 5,600 | 213,500 | 5,600 |
| 2007-06-08 | 5,570 | 5,600 | 5,510 | 5,540 | 713,700 | 5,540 |
| 2007-06-07 | 5,620 | 5,690 | 5,590 | 5,670 | 421,500 | 5,670 |
| 2007-06-06 | 5,570 | 5,640 | 5,550 | 5,640 | 397,300 | 5,640 |
| 2007-06-05 | 5,590 | 5,640 | 5,530 | 5,630 | 475,400 | 5,630 |
| 2007-06-04 | 5,650 | 5,650 | 5,550 | 5,580 | 373,700 | 5,580 |
| 2007-06-01 | 5,580 | 5,630 | 5,560 | 5,600 | 528,400 | 5,600 |
| 2007-05-31 | 5,410 | 5,510 | 5,390 | 5,510 | 567,500 | 5,510 |
| 2007-05-30 | 5,430 | 5,470 | 5,350 | 5,410 | 529,300 | 5,410 |
| 2007-05-29 | 5,400 | 5,490 | 5,370 | 5,470 | 294,400 | 5,470 |
| 2007-05-28 | 5,370 | 5,430 | 5,360 | 5,410 | 212,900 | 5,410 |
| 2007-05-25 | 5,390 | 5,390 | 5,300 | 5,340 | 464,200 | 5,340 |
| 2007-05-24 | 5,450 | 5,470 | 5,390 | 5,430 | 343,500 | 5,430 |
| 2007-05-23 | 5,470 | 5,510 | 5,430 | 5,440 | 316,300 | 5,440 |
| 2007-05-22 | 5,450 | 5,480 | 5,390 | 5,460 | 462,000 | 5,460 |
| 2007-05-21 | 5,430 | 5,470 | 5,370 | 5,430 | 346,000 | 5,430 |
| 2007-05-18 | 5,390 | 5,420 | 5,320 | 5,370 | 529,900 | 5,370 |
| 2007-05-17 | 5,460 | 5,530 | 5,370 | 5,400 | 552,200 | 5,400 |
| 2007-05-16 | 5,420 | 5,460 | 5,370 | 5,390 | 412,100 | 5,390 |
| 2007-05-15 | 5,530 | 5,540 | 5,400 | 5,420 | 719,500 | 5,420 |
| 2007-05-14 | 5,490 | 5,570 | 5,470 | 5,520 | 494,300 | 5,520 |
| 2007-05-11 | 5,520 | 5,550 | 5,430 | 5,440 | 599,200 | 5,440 |
| 2007-05-10 | 5,570 | 5,570 | 5,490 | 5,490 | 647,000 | 5,490 |
| 2007-05-09 | 5,600 | 5,630 | 5,570 | 5,590 | 548,600 | 5,590 |
| 2007-05-08 | 5,620 | 5,630 | 5,570 | 5,580 | 414,600 | 5,580 |
| 2007-05-07 | 5,640 | 5,650 | 5,610 | 5,610 | 521,600 | 5,610 |
| 2007-05-02 | 5,580 | 5,600 | 5,490 | 5,510 | 559,500 | 5,510 |
| 2007-05-01 | 5,640 | 5,640 | 5,540 | 5,570 | 530,900 | 5,570 |
| 2007-04-27 | 5,660 | 5,710 | 5,610 | 5,670 | 712,600 | 5,670 |
| 2007-04-26 | 5,630 | 5,740 | 5,620 | 5,700 | 421,700 | 5,700 |
| 2007-04-25 | 5,750 | 5,760 | 5,580 | 5,630 | 487,600 | 5,630 |
| 2007-04-24 | 5,650 | 5,730 | 5,620 | 5,720 | 644,300 | 5,720 |
| 2007-04-23 | 5,670 | 5,710 | 5,600 | 5,640 | 401,200 | 5,640 |
| 2007-04-20 | 5,550 | 5,600 | 5,530 | 5,600 | 341,800 | 5,600 |
| 2007-04-19 | 5,640 | 5,640 | 5,530 | 5,550 | 375,000 | 5,550 |
| 2007-04-18 | 5,590 | 5,680 | 5,570 | 5,650 | 434,600 | 5,650 |
| 2007-04-17 | 5,640 | 5,670 | 5,550 | 5,570 | 410,600 | 5,570 |
| 2007-04-16 | 5,620 | 5,640 | 5,550 | 5,570 | 465,300 | 5,570 |
| 2007-04-13 | 5,680 | 5,680 | 5,500 | 5,520 | 719,200 | 5,520 |
| 2007-04-12 | 5,730 | 5,730 | 5,630 | 5,680 | 534,100 | 5,680 |
| 2007-04-11 | 5,760 | 5,760 | 5,690 | 5,730 | 349,300 | 5,730 |
| 2007-04-10 | 5,770 | 5,780 | 5,720 | 5,750 | 367,800 | 5,750 |
| 2007-04-09 | 5,740 | 5,820 | 5,740 | 5,810 | 243,800 | 5,810 |
| 2007-04-06 | 5,720 | 5,780 | 5,700 | 5,720 | 321,700 | 5,720 |
| 2007-04-05 | 5,760 | 5,760 | 5,660 | 5,690 | 510,200 | 5,690 |
| 2007-04-04 | 5,740 | 5,760 | 5,690 | 5,740 | 579,000 | 5,740 |
| 2007-04-03 | 5,610 | 5,670 | 5,550 | 5,600 | 1,330,700 | 5,600 |
| 2007-04-02 | 5,550 | 5,630 | 5,510 | 5,510 | 478,200 | 5,510 |
| 2007-03-30 | 5,600 | 5,660 | 5,580 | 5,580 | 377,400 | 5,580 |
| 2007-03-29 | 5,580 | 5,670 | 5,480 | 5,600 | 685,900 | 5,600 |
| 2007-03-28 | 5,730 | 5,780 | 5,530 | 5,580 | 978,700 | 5,580 |
| 2007-03-27 | 5,750 | 5,810 | 5,670 | 5,720 | 419,800 | 5,720 |
| 2007-03-26 | 5,850 | 5,870 | 5,730 | 5,790 | 421,100 | 5,790 |
| 2007-03-23 | 5,850 | 5,880 | 5,770 | 5,870 | 485,200 | 5,870 |
| 2007-03-22 | 5,950 | 5,970 | 5,780 | 5,800 | 544,600 | 5,800 |
| 2007-03-20 | 5,670 | 5,740 | 5,640 | 5,690 | 319,400 | 5,690 |
| 2007-03-19 | 5,560 | 5,630 | 5,490 | 5,610 | 278,600 | 5,610 |
| 2007-03-16 | 5,590 | 5,610 | 5,530 | 5,540 | 581,400 | 5,540 |
| 2007-03-15 | 5,530 | 5,620 | 5,520 | 5,580 | 474,900 | 5,580 |
| 2007-03-14 | 5,540 | 5,570 | 5,490 | 5,500 | 542,600 | 5,500 |
| 2007-03-13 | 5,750 | 5,750 | 5,680 | 5,700 | 184,900 | 5,700 |
| 2007-03-12 | 5,730 | 5,780 | 5,700 | 5,730 | 290,300 | 5,730 |
| 2007-03-09 | 5,740 | 5,820 | 5,670 | 5,690 | 565,500 | 5,690 |
| 2007-03-08 | 5,610 | 5,720 | 5,550 | 5,720 | 283,100 | 5,720 |
| 2007-03-07 | 5,750 | 5,750 | 5,580 | 5,620 | 496,600 | 5,620 |
| 2007-03-06 | 5,450 | 5,620 | 5,430 | 5,600 | 600,500 | 5,600 |
| 2007-03-05 | 5,580 | 5,610 | 5,480 | 5,500 | 742,700 | 5,500 |
| 2007-03-02 | 5,860 | 5,880 | 5,710 | 5,740 | 449,000 | 5,740 |
| 2007-03-01 | 5,890 | 5,900 | 5,830 | 5,870 | 512,600 | 5,870 |
| 2007-02-28 | 5,810 | 5,920 | 5,700 | 5,880 | 705,900 | 5,880 |
| 2007-02-27 | 6,140 | 6,140 | 6,050 | 6,080 | 196,600 | 6,080 |
| 2007-02-26 | 6,160 | 6,160 | 6,090 | 6,120 | 219,100 | 6,120 |
| 2007-02-23 | 6,120 | 6,130 | 6,070 | 6,110 | 318,200 | 6,110 |
| 2007-02-22 | 6,070 | 6,130 | 6,060 | 6,090 | 390,900 | 6,090 |
| 2007-02-21 | 6,050 | 6,080 | 6,000 | 6,030 | 346,500 | 6,030 |
| 2007-02-20 | 5,990 | 6,030 | 5,950 | 6,010 | 258,100 | 6,010 |
| 2007-02-19 | 5,960 | 6,060 | 5,930 | 6,040 | 299,400 | 6,040 |
| 2007-02-16 | 6,020 | 6,080 | 5,980 | 6,000 | 499,000 | 6,000 |
| 2007-02-15 | 6,040 | 6,080 | 6,010 | 6,070 | 413,300 | 6,070 |
| 2007-02-14 | 6,010 | 6,080 | 6,000 | 6,030 | 266,500 | 6,030 |
| 2007-02-13 | 6,070 | 6,070 | 5,950 | 5,990 | 600,500 | 5,990 |
| 2007-02-09 | 5,950 | 6,010 | 5,890 | 5,980 | 744,300 | 5,980 |
| 2007-02-08 | 5,840 | 5,970 | 5,840 | 5,940 | 1,066,700 | 5,940 |
| 2007-02-07 | 5,800 | 5,850 | 5,780 | 5,790 | 493,400 | 5,790 |
| 2007-02-06 | 5,800 | 5,820 | 5,750 | 5,790 | 380,100 | 5,790 |
| 2007-02-05 | 5,870 | 5,870 | 5,700 | 5,730 | 488,900 | 5,730 |
| 2007-02-02 | 5,850 | 5,890 | 5,770 | 5,770 | 532,100 | 5,770 |
| 2007-02-01 | 5,700 | 5,810 | 5,670 | 5,760 | 439,100 | 5,760 |
| 2007-01-31 | 5,750 | 5,750 | 5,650 | 5,650 | 332,800 | 5,650 |
| 2007-01-30 | 5,750 | 5,770 | 5,710 | 5,740 | 344,900 | 5,740 |
| 2007-01-29 | 5,620 | 5,740 | 5,610 | 5,690 | 330,600 | 5,690 |
| 2007-01-26 | 5,660 | 5,690 | 5,590 | 5,640 | 310,600 | 5,640 |
| 2007-01-25 | 5,740 | 5,740 | 5,650 | 5,650 | 417,900 | 5,650 |
| 2007-01-24 | 5,760 | 5,760 | 5,710 | 5,740 | 287,200 | 5,740 |
| 2007-01-23 | 5,720 | 5,750 | 5,680 | 5,750 | 337,900 | 5,750 |
| 2007-01-22 | 5,770 | 5,780 | 5,680 | 5,720 | 319,600 | 5,720 |
| 2007-01-19 | 5,720 | 5,720 | 5,680 | 5,690 | 375,300 | 5,690 |
| 2007-01-18 | 5,690 | 5,750 | 5,640 | 5,710 | 598,400 | 5,710 |
| 2007-01-17 | 5,660 | 5,700 | 5,580 | 5,680 | 727,100 | 5,680 |
| 2007-01-16 | 5,570 | 5,630 | 5,550 | 5,630 | 484,400 | 5,630 |
| 2007-01-15 | 5,530 | 5,620 | 5,520 | 5,540 | 286,100 | 5,540 |
| 2007-01-12 | 5,480 | 5,550 | 5,470 | 5,520 | 562,000 | 5,520 |
| 2007-01-11 | 5,530 | 5,550 | 5,380 | 5,410 | 654,800 | 5,410 |
| 2007-01-10 | 5,510 | 5,510 | 5,310 | 5,340 | 321,200 | 5,340 |
| 2007-01-09 | 5,420 | 5,530 | 5,390 | 5,470 | 459,600 | 5,470 |
| 2007-01-05 | 5,580 | 5,590 | 5,390 | 5,410 | 870,400 | 5,410 |
| 2007-01-04 | 5,570 | 5,570 | 5,510 | 5,560 | 215,400 | 5,560 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株