6278 ユニオンツール(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 | 3,770 | 3,800 | 3,700 | 3,730 | 37,300 | 3,730 |
| 2007-12-27 | 3,820 | 3,820 | 3,750 | 3,770 | 36,700 | 3,770 |
| 2007-12-26 | 3,650 | 3,820 | 3,600 | 3,790 | 93,500 | 3,790 |
| 2007-12-25 | 3,700 | 3,730 | 3,610 | 3,690 | 109,500 | 3,690 |
| 2007-12-21 | 3,430 | 3,600 | 3,380 | 3,600 | 264,600 | 3,600 |
| 2007-12-20 | 3,470 | 3,520 | 3,400 | 3,420 | 223,600 | 3,420 |
| 2007-12-19 | 3,510 | 3,560 | 3,470 | 3,470 | 128,300 | 3,470 |
| 2007-12-18 | 3,550 | 3,590 | 3,520 | 3,560 | 113,400 | 3,560 |
| 2007-12-17 | 3,630 | 3,650 | 3,550 | 3,580 | 109,800 | 3,580 |
| 2007-12-14 | 3,750 | 3,800 | 3,650 | 3,680 | 173,500 | 3,680 |
| 2007-12-13 | 3,820 | 3,860 | 3,700 | 3,700 | 70,100 | 3,700 |
| 2007-12-12 | 3,730 | 3,820 | 3,720 | 3,810 | 102,700 | 3,810 |
| 2007-12-11 | 3,870 | 3,900 | 3,800 | 3,830 | 84,800 | 3,830 |
| 2007-12-10 | 3,920 | 3,950 | 3,850 | 3,890 | 100,300 | 3,890 |
| 2007-12-07 | 3,900 | 3,950 | 3,870 | 3,910 | 90,400 | 3,910 |
| 2007-12-06 | 3,820 | 3,930 | 3,770 | 3,900 | 179,600 | 3,900 |
| 2007-12-05 | 3,710 | 3,800 | 3,680 | 3,780 | 148,300 | 3,780 |
| 2007-12-04 | 3,720 | 3,740 | 3,680 | 3,700 | 180,500 | 3,700 |
| 2007-12-03 | 3,780 | 3,780 | 3,640 | 3,690 | 79,900 | 3,690 |
| 2007-11-30 | 3,650 | 3,750 | 3,630 | 3,740 | 123,600 | 3,740 |
| 2007-11-29 | 3,670 | 3,710 | 3,610 | 3,640 | 124,300 | 3,640 |
| 2007-11-28 | 3,700 | 3,700 | 3,560 | 3,620 | 110,700 | 3,620 |
| 2007-11-27 | 3,550 | 3,660 | 3,520 | 3,660 | 131,900 | 3,660 |
| 2007-11-26 | 3,670 | 3,720 | 3,630 | 3,690 | 84,800 | 3,690 |
| 2007-11-22 | 3,590 | 3,620 | 3,470 | 3,570 | 97,300 | 3,570 |
| 2007-11-21 | 3,720 | 3,740 | 3,530 | 3,540 | 104,000 | 3,540 |
| 2007-11-20 | 3,470 | 3,660 | 3,400 | 3,620 | 125,000 | 3,620 |
| 2007-11-19 | 3,780 | 3,780 | 3,490 | 3,570 | 153,800 | 3,570 |
| 2007-11-16 | 3,800 | 3,810 | 3,700 | 3,730 | 145,400 | 3,730 |
| 2007-11-15 | 3,920 | 3,980 | 3,850 | 3,890 | 92,400 | 3,890 |
| 2007-11-14 | 3,940 | 3,990 | 3,850 | 3,910 | 130,300 | 3,910 |
| 2007-11-13 | 3,900 | 3,920 | 3,810 | 3,840 | 88,100 | 3,840 |
| 2007-11-12 | 4,040 | 4,040 | 3,890 | 3,940 | 79,100 | 3,940 |
| 2007-11-09 | 4,050 | 4,120 | 4,000 | 4,040 | 90,400 | 4,040 |
| 2007-11-08 | 4,140 | 4,170 | 4,020 | 4,040 | 110,000 | 4,040 |
| 2007-11-07 | 4,310 | 4,310 | 4,170 | 4,180 | 78,500 | 4,180 |
| 2007-11-06 | 4,230 | 4,330 | 4,200 | 4,310 | 88,800 | 4,310 |
| 2007-11-05 | 4,240 | 4,320 | 4,200 | 4,230 | 66,600 | 4,230 |
| 2007-11-02 | 4,240 | 4,320 | 4,180 | 4,260 | 93,500 | 4,260 |
| 2007-11-01 | 4,280 | 4,390 | 4,230 | 4,260 | 116,900 | 4,260 |
| 2007-10-31 | 4,250 | 4,330 | 4,250 | 4,270 | 91,000 | 4,270 |
| 2007-10-30 | 4,270 | 4,350 | 4,250 | 4,290 | 89,300 | 4,290 |
| 2007-10-29 | 4,240 | 4,380 | 4,240 | 4,290 | 136,700 | 4,290 |
| 2007-10-26 | 4,210 | 4,250 | 4,160 | 4,210 | 72,200 | 4,210 |
| 2007-10-25 | 4,400 | 4,400 | 4,160 | 4,210 | 139,500 | 4,210 |
| 2007-10-24 | 4,420 | 4,480 | 4,350 | 4,400 | 149,200 | 4,400 |
| 2007-10-23 | 4,300 | 4,390 | 4,250 | 4,350 | 119,300 | 4,350 |
| 2007-10-22 | 4,100 | 4,230 | 4,100 | 4,230 | 76,800 | 4,230 |
| 2007-10-19 | 4,280 | 4,300 | 4,200 | 4,270 | 87,700 | 4,270 |
| 2007-10-18 | 4,100 | 4,290 | 4,090 | 4,280 | 362,400 | 4,280 |
| 2007-10-17 | 4,230 | 4,250 | 4,040 | 4,140 | 246,200 | 4,140 |
| 2007-10-16 | 4,220 | 4,290 | 4,220 | 4,230 | 112,500 | 4,230 |
| 2007-10-15 | 4,410 | 4,410 | 4,250 | 4,260 | 313,300 | 4,260 |
| 2007-10-12 | 4,630 | 4,630 | 4,480 | 4,510 | 108,200 | 4,510 |
| 2007-10-11 | 4,640 | 4,690 | 4,630 | 4,640 | 72,800 | 4,640 |
| 2007-10-10 | 4,670 | 4,700 | 4,610 | 4,630 | 48,300 | 4,630 |
| 2007-10-09 | 4,650 | 4,690 | 4,610 | 4,620 | 42,600 | 4,620 |
| 2007-10-05 | 4,650 | 4,660 | 4,560 | 4,600 | 96,600 | 4,600 |
| 2007-10-04 | 4,620 | 4,650 | 4,600 | 4,650 | 58,200 | 4,650 |
| 2007-10-03 | 4,580 | 4,670 | 4,530 | 4,640 | 130,000 | 4,640 |
| 2007-10-02 | 4,690 | 4,720 | 4,560 | 4,570 | 164,500 | 4,570 |
| 2007-10-01 | 4,810 | 4,900 | 4,640 | 4,680 | 143,700 | 4,680 |
| 2007-09-28 | 4,910 | 4,970 | 4,820 | 4,960 | 85,400 | 4,960 |
| 2007-09-27 | 4,700 | 4,900 | 4,650 | 4,900 | 167,100 | 4,900 |
| 2007-09-26 | 4,720 | 4,730 | 4,620 | 4,640 | 177,300 | 4,640 |
| 2007-09-25 | 4,810 | 4,880 | 4,700 | 4,790 | 81,100 | 4,790 |
| 2007-09-21 | 4,890 | 4,910 | 4,780 | 4,850 | 24,100 | 4,850 |
| 2007-09-20 | 4,910 | 4,930 | 4,840 | 4,890 | 48,100 | 4,890 |
| 2007-09-19 | 4,820 | 4,910 | 4,820 | 4,900 | 31,700 | 4,900 |
| 2007-09-18 | 4,730 | 4,780 | 4,710 | 4,740 | 43,100 | 4,740 |
| 2007-09-14 | 4,750 | 4,790 | 4,700 | 4,730 | 65,300 | 4,730 |
| 2007-09-13 | 4,830 | 4,870 | 4,770 | 4,800 | 35,600 | 4,800 |
| 2007-09-12 | 4,990 | 4,990 | 4,840 | 4,880 | 56,200 | 4,880 |
| 2007-09-11 | 4,860 | 4,930 | 4,740 | 4,890 | 43,500 | 4,890 |
| 2007-09-10 | 4,830 | 4,870 | 4,770 | 4,810 | 55,800 | 4,810 |
| 2007-09-07 | 4,950 | 5,010 | 4,860 | 4,880 | 77,300 | 4,880 |
| 2007-09-06 | 4,950 | 5,030 | 4,940 | 4,980 | 47,900 | 4,980 |
| 2007-09-05 | 5,100 | 5,170 | 5,050 | 5,080 | 57,800 | 5,080 |
| 2007-09-04 | 5,130 | 5,180 | 5,070 | 5,110 | 34,400 | 5,110 |
| 2007-09-03 | 5,240 | 5,260 | 5,120 | 5,200 | 55,800 | 5,200 |
| 2007-08-31 | 5,000 | 5,170 | 4,980 | 5,170 | 69,900 | 5,170 |
| 2007-08-30 | 5,030 | 5,070 | 4,940 | 4,970 | 45,600 | 4,970 |
| 2007-08-29 | 4,890 | 4,910 | 4,810 | 4,880 | 76,200 | 4,880 |
| 2007-08-28 | 4,990 | 5,080 | 4,980 | 5,000 | 22,400 | 5,000 |
| 2007-08-27 | 5,210 | 5,270 | 4,980 | 4,990 | 91,800 | 4,990 |
| 2007-08-24 | 5,150 | 5,200 | 5,100 | 5,200 | 95,000 | 5,200 |
| 2007-08-23 | 5,080 | 5,110 | 5,010 | 5,100 | 131,600 | 5,100 |
| 2007-08-22 | 4,970 | 5,090 | 4,820 | 5,000 | 110,200 | 5,000 |
| 2007-08-21 | 5,080 | 5,140 | 4,960 | 5,030 | 122,900 | 5,030 |
| 2007-08-20 | 5,300 | 5,300 | 5,040 | 5,120 | 119,100 | 5,120 |
| 2007-08-17 | 5,100 | 5,140 | 4,790 | 4,850 | 154,900 | 4,850 |
| 2007-08-16 | 5,100 | 5,140 | 5,000 | 5,100 | 162,200 | 5,100 |
| 2007-08-15 | 5,130 | 5,200 | 5,030 | 5,070 | 182,200 | 5,070 |
| 2007-08-14 | 5,240 | 5,430 | 5,090 | 5,330 | 193,200 | 5,330 |
| 2007-08-13 | 5,720 | 5,790 | 5,200 | 5,330 | 241,000 | 5,330 |
| 2007-08-10 | 5,950 | 6,280 | 5,810 | 5,820 | 274,000 | 5,820 |
| 2007-08-09 | 5,820 | 6,340 | 5,730 | 5,980 | 557,400 | 5,980 |
| 2007-08-08 | 5,550 | 5,660 | 5,470 | 5,530 | 189,100 | 5,530 |
| 2007-08-07 | 5,730 | 5,730 | 5,500 | 5,520 | 114,800 | 5,520 |
| 2007-08-06 | 5,570 | 5,790 | 5,500 | 5,770 | 135,800 | 5,770 |
| 2007-08-03 | 5,640 | 5,640 | 5,510 | 5,560 | 98,900 | 5,560 |
| 2007-08-02 | 5,430 | 5,660 | 5,280 | 5,630 | 146,500 | 5,630 |
| 2007-08-01 | 5,470 | 5,530 | 5,350 | 5,410 | 122,500 | 5,410 |
| 2007-07-31 | 5,680 | 5,680 | 5,460 | 5,570 | 81,300 | 5,570 |
| 2007-07-30 | 5,410 | 5,660 | 5,380 | 5,660 | 101,400 | 5,660 |
| 2007-07-27 | 5,410 | 5,490 | 5,310 | 5,480 | 95,100 | 5,480 |
| 2007-07-26 | 5,560 | 5,670 | 5,550 | 5,580 | 107,700 | 5,580 |
| 2007-07-25 | 5,380 | 5,670 | 5,300 | 5,660 | 249,400 | 5,660 |
| 2007-07-24 | 5,610 | 5,610 | 5,390 | 5,440 | 263,300 | 5,440 |
| 2007-07-23 | 5,730 | 5,780 | 5,580 | 5,760 | 195,200 | 5,760 |
| 2007-07-20 | 5,420 | 5,890 | 5,410 | 5,730 | 615,100 | 5,730 |
| 2007-07-19 | 5,280 | 5,410 | 5,230 | 5,360 | 714,400 | 5,360 |
| 2007-07-18 | 4,560 | 5,210 | 4,550 | 5,140 | 1,005,100 | 5,140 |
| 2007-07-17 | 4,920 | 4,920 | 4,840 | 4,860 | 145,500 | 4,860 |
| 2007-07-13 | 4,910 | 4,960 | 4,880 | 4,920 | 200,100 | 4,920 |
| 2007-07-12 | 4,880 | 4,950 | 4,850 | 4,890 | 229,300 | 4,890 |
| 2007-07-11 | 4,830 | 4,860 | 4,800 | 4,840 | 106,600 | 4,840 |
| 2007-07-10 | 4,870 | 4,910 | 4,820 | 4,880 | 98,700 | 4,880 |
| 2007-07-09 | 4,770 | 4,910 | 4,770 | 4,840 | 187,500 | 4,840 |
| 2007-07-06 | 4,700 | 4,740 | 4,660 | 4,720 | 83,300 | 4,720 |
| 2007-07-05 | 4,720 | 4,730 | 4,650 | 4,670 | 71,000 | 4,670 |
| 2007-07-04 | 4,750 | 4,810 | 4,720 | 4,730 | 129,200 | 4,730 |
| 2007-07-03 | 4,700 | 4,750 | 4,690 | 4,740 | 142,200 | 4,740 |
| 2007-07-02 | 4,600 | 4,670 | 4,580 | 4,660 | 128,900 | 4,660 |
| 2007-06-29 | 4,520 | 4,550 | 4,480 | 4,550 | 114,200 | 4,550 |
| 2007-06-28 | 4,480 | 4,510 | 4,470 | 4,510 | 45,800 | 4,510 |
| 2007-06-27 | 4,500 | 4,500 | 4,410 | 4,430 | 64,200 | 4,430 |
| 2007-06-26 | 4,600 | 4,600 | 4,470 | 4,500 | 92,000 | 4,500 |
| 2007-06-25 | 4,610 | 4,620 | 4,570 | 4,570 | 68,200 | 4,570 |
| 2007-06-22 | 4,620 | 4,660 | 4,560 | 4,600 | 140,900 | 4,600 |
| 2007-06-21 | 4,400 | 4,620 | 4,400 | 4,610 | 246,300 | 4,610 |
| 2007-06-20 | 4,450 | 4,460 | 4,390 | 4,410 | 107,200 | 4,410 |
| 2007-06-19 | 4,530 | 4,530 | 4,450 | 4,460 | 80,900 | 4,460 |
| 2007-06-18 | 4,500 | 4,560 | 4,500 | 4,560 | 46,600 | 4,560 |
| 2007-06-15 | 4,470 | 4,600 | 4,400 | 4,530 | 139,900 | 4,530 |
| 2007-06-14 | 4,420 | 4,480 | 4,280 | 4,460 | 120,500 | 4,460 |
| 2007-06-13 | 4,370 | 4,370 | 4,240 | 4,370 | 149,100 | 4,370 |
| 2007-06-12 | 4,510 | 4,530 | 4,350 | 4,360 | 153,900 | 4,360 |
| 2007-06-11 | 4,540 | 4,620 | 4,540 | 4,550 | 35,000 | 4,550 |
| 2007-06-08 | 4,520 | 4,570 | 4,470 | 4,530 | 151,800 | 4,530 |
| 2007-06-07 | 4,650 | 4,650 | 4,600 | 4,620 | 106,800 | 4,620 |
| 2007-06-06 | 4,620 | 4,700 | 4,610 | 4,690 | 79,700 | 4,690 |
| 2007-06-05 | 4,520 | 4,620 | 4,520 | 4,620 | 41,900 | 4,620 |
| 2007-06-04 | 4,590 | 4,600 | 4,520 | 4,560 | 56,300 | 4,560 |
| 2007-06-01 | 4,640 | 4,650 | 4,520 | 4,540 | 137,100 | 4,540 |
| 2007-05-31 | 4,530 | 4,590 | 4,530 | 4,570 | 40,800 | 4,570 |
| 2007-05-30 | 4,510 | 4,540 | 4,480 | 4,520 | 87,400 | 4,520 |
| 2007-05-29 | 4,470 | 4,490 | 4,460 | 4,490 | 49,200 | 4,490 |
| 2007-05-28 | 4,480 | 4,520 | 4,480 | 4,490 | 32,600 | 4,490 |
| 2007-05-25 | 4,460 | 4,480 | 4,420 | 4,460 | 82,200 | 4,460 |
| 2007-05-24 | 4,450 | 4,500 | 4,440 | 4,470 | 102,500 | 4,470 |
| 2007-05-23 | 4,360 | 4,450 | 4,350 | 4,420 | 109,300 | 4,420 |
| 2007-05-22 | 4,250 | 4,320 | 4,210 | 4,310 | 91,000 | 4,310 |
| 2007-05-21 | 4,230 | 4,260 | 4,180 | 4,220 | 51,300 | 4,220 |
| 2007-05-18 | 4,310 | 4,330 | 4,160 | 4,180 | 54,700 | 4,180 |
| 2007-05-17 | 4,260 | 4,300 | 4,240 | 4,260 | 43,900 | 4,260 |
| 2007-05-16 | 4,310 | 4,330 | 4,210 | 4,250 | 85,300 | 4,250 |
| 2007-05-15 | 4,390 | 4,390 | 4,270 | 4,300 | 108,700 | 4,300 |
| 2007-05-14 | 4,490 | 4,510 | 4,390 | 4,400 | 50,200 | 4,400 |
| 2007-05-11 | 4,590 | 4,590 | 4,420 | 4,470 | 102,900 | 4,470 |
| 2007-05-10 | 4,650 | 4,660 | 4,610 | 4,620 | 136,100 | 4,620 |
| 2007-05-09 | 4,530 | 4,620 | 4,520 | 4,600 | 128,000 | 4,600 |
| 2007-05-08 | 4,480 | 4,540 | 4,470 | 4,520 | 59,500 | 4,520 |
| 2007-05-07 | 4,480 | 4,490 | 4,420 | 4,470 | 65,700 | 4,470 |
| 2007-05-02 | 4,490 | 4,490 | 4,440 | 4,470 | 62,800 | 4,470 |
| 2007-05-01 | 4,500 | 4,500 | 4,430 | 4,480 | 121,100 | 4,480 |
| 2007-04-27 | 4,470 | 4,500 | 4,430 | 4,460 | 191,900 | 4,460 |
| 2007-04-26 | 4,380 | 4,530 | 4,380 | 4,520 | 209,500 | 4,520 |
| 2007-04-25 | 4,450 | 4,460 | 4,270 | 4,300 | 365,400 | 4,300 |
| 2007-04-24 | 4,440 | 4,490 | 4,440 | 4,490 | 131,100 | 4,490 |
| 2007-04-23 | 4,570 | 4,570 | 4,430 | 4,430 | 232,600 | 4,430 |
| 2007-04-20 | 4,660 | 4,670 | 4,530 | 4,560 | 248,800 | 4,560 |
| 2007-04-19 | 4,800 | 4,800 | 4,610 | 4,660 | 212,300 | 4,660 |
| 2007-04-18 | 4,770 | 4,810 | 4,760 | 4,810 | 107,200 | 4,810 |
| 2007-04-17 | 4,800 | 4,820 | 4,770 | 4,780 | 120,900 | 4,780 |
| 2007-04-16 | 4,820 | 4,890 | 4,800 | 4,820 | 78,600 | 4,820 |
| 2007-04-13 | 4,850 | 4,880 | 4,800 | 4,810 | 126,000 | 4,810 |
| 2007-04-12 | 4,880 | 4,910 | 4,860 | 4,880 | 139,600 | 4,880 |
| 2007-04-11 | 4,960 | 4,960 | 4,890 | 4,950 | 71,400 | 4,950 |
| 2007-04-10 | 4,960 | 4,990 | 4,920 | 4,940 | 116,100 | 4,940 |
| 2007-04-09 | 4,840 | 4,970 | 4,830 | 4,970 | 177,100 | 4,970 |
| 2007-04-06 | 4,900 | 4,930 | 4,820 | 4,830 | 144,400 | 4,830 |
| 2007-04-05 | 4,880 | 4,970 | 4,850 | 4,950 | 136,000 | 4,950 |
| 2007-04-04 | 4,880 | 4,890 | 4,830 | 4,890 | 103,400 | 4,890 |
| 2007-04-03 | 4,810 | 4,850 | 4,800 | 4,850 | 224,100 | 4,850 |
| 2007-04-02 | 4,850 | 4,930 | 4,800 | 4,810 | 202,600 | 4,810 |
| 2007-03-30 | 4,850 | 4,850 | 4,780 | 4,850 | 165,200 | 4,850 |
| 2007-03-29 | 4,820 | 4,890 | 4,790 | 4,840 | 227,100 | 4,840 |
| 2007-03-28 | 5,020 | 5,030 | 4,940 | 4,970 | 85,400 | 4,970 |
| 2007-03-27 | 4,990 | 5,060 | 4,980 | 5,000 | 104,600 | 5,000 |
| 2007-03-26 | 5,000 | 5,000 | 4,940 | 4,970 | 90,100 | 4,970 |
| 2007-03-23 | 5,030 | 5,030 | 4,930 | 4,970 | 107,400 | 4,970 |
| 2007-03-22 | 4,970 | 5,040 | 4,970 | 4,980 | 111,100 | 4,980 |
| 2007-03-20 | 4,890 | 4,950 | 4,850 | 4,920 | 237,500 | 4,920 |
| 2007-03-19 | 4,900 | 4,930 | 4,840 | 4,880 | 124,100 | 4,880 |
| 2007-03-16 | 4,960 | 4,960 | 4,890 | 4,900 | 181,900 | 4,900 |
| 2007-03-15 | 4,820 | 4,970 | 4,820 | 4,960 | 198,600 | 4,960 |
| 2007-03-14 | 4,810 | 4,870 | 4,760 | 4,780 | 316,000 | 4,780 |
| 2007-03-13 | 4,860 | 4,910 | 4,850 | 4,850 | 233,700 | 4,850 |
| 2007-03-12 | 4,920 | 4,970 | 4,840 | 4,910 | 269,700 | 4,910 |
| 2007-03-09 | 5,010 | 5,020 | 4,900 | 4,900 | 349,300 | 4,900 |
| 2007-03-08 | 4,930 | 5,060 | 4,930 | 5,060 | 143,100 | 5,060 |
| 2007-03-07 | 5,040 | 5,070 | 4,920 | 4,920 | 142,400 | 4,920 |
| 2007-03-06 | 4,910 | 5,020 | 4,900 | 5,010 | 137,900 | 5,010 |
| 2007-03-05 | 5,020 | 5,030 | 4,900 | 4,930 | 166,200 | 4,930 |
| 2007-03-02 | 5,040 | 5,060 | 4,980 | 5,020 | 111,100 | 5,020 |
| 2007-03-01 | 5,090 | 5,110 | 4,990 | 5,060 | 113,800 | 5,060 |
| 2007-02-28 | 4,980 | 5,060 | 4,910 | 5,040 | 159,700 | 5,040 |
| 2007-02-27 | 5,260 | 5,260 | 5,150 | 5,180 | 77,300 | 5,180 |
| 2007-02-26 | 5,290 | 5,350 | 5,250 | 5,260 | 82,000 | 5,260 |
| 2007-02-23 | 5,250 | 5,280 | 5,200 | 5,280 | 77,600 | 5,280 |
| 2007-02-22 | 5,270 | 5,270 | 5,180 | 5,220 | 100,100 | 5,220 |
| 2007-02-21 | 5,200 | 5,260 | 5,190 | 5,240 | 75,000 | 5,240 |
| 2007-02-20 | 5,250 | 5,260 | 5,160 | 5,200 | 65,700 | 5,200 |
| 2007-02-19 | 5,230 | 5,320 | 5,220 | 5,270 | 114,200 | 5,270 |
| 2007-02-16 | 5,190 | 5,230 | 5,160 | 5,210 | 85,900 | 5,210 |
| 2007-02-15 | 5,240 | 5,260 | 5,110 | 5,150 | 105,800 | 5,150 |
| 2007-02-14 | 5,130 | 5,220 | 5,130 | 5,170 | 88,000 | 5,170 |
| 2007-02-13 | 5,150 | 5,160 | 5,100 | 5,110 | 69,500 | 5,110 |
| 2007-02-09 | 5,150 | 5,180 | 5,090 | 5,160 | 127,800 | 5,160 |
| 2007-02-08 | 5,240 | 5,240 | 5,120 | 5,150 | 140,700 | 5,150 |
| 2007-02-07 | 5,310 | 5,310 | 5,130 | 5,140 | 123,800 | 5,140 |
| 2007-02-06 | 5,290 | 5,310 | 5,240 | 5,250 | 69,000 | 5,250 |
| 2007-02-05 | 5,300 | 5,340 | 5,220 | 5,220 | 144,700 | 5,220 |
| 2007-02-02 | 5,350 | 5,450 | 5,350 | 5,400 | 108,000 | 5,400 |
| 2007-02-01 | 5,380 | 5,390 | 5,270 | 5,310 | 148,600 | 5,310 |
| 2007-01-31 | 5,440 | 5,510 | 5,360 | 5,410 | 289,100 | 5,410 |
| 2007-01-30 | 5,220 | 5,280 | 5,210 | 5,240 | 114,800 | 5,240 |
| 2007-01-29 | 5,260 | 5,300 | 5,190 | 5,210 | 215,200 | 5,210 |
| 2007-01-26 | 5,330 | 5,340 | 5,240 | 5,300 | 119,400 | 5,300 |
| 2007-01-25 | 5,440 | 5,490 | 5,370 | 5,370 | 108,700 | 5,370 |
| 2007-01-24 | 5,550 | 5,560 | 5,430 | 5,430 | 198,500 | 5,430 |
| 2007-01-23 | 5,600 | 5,600 | 5,470 | 5,590 | 197,600 | 5,590 |
| 2007-01-22 | 5,730 | 5,730 | 5,610 | 5,630 | 86,900 | 5,630 |
| 2007-01-19 | 5,700 | 5,730 | 5,610 | 5,660 | 164,200 | 5,660 |
| 2007-01-18 | 5,620 | 5,780 | 5,550 | 5,670 | 340,700 | 5,670 |
| 2007-01-17 | 5,330 | 5,660 | 5,310 | 5,550 | 510,900 | 5,550 |
| 2007-01-16 | 5,160 | 5,220 | 5,090 | 5,190 | 258,400 | 5,190 |
| 2007-01-15 | 5,320 | 5,320 | 5,060 | 5,150 | 410,000 | 5,150 |
| 2007-01-12 | 5,230 | 5,370 | 5,230 | 5,320 | 92,900 | 5,320 |
| 2007-01-11 | 5,250 | 5,320 | 5,210 | 5,230 | 58,900 | 5,230 |
| 2007-01-10 | 5,350 | 5,360 | 5,210 | 5,230 | 118,000 | 5,230 |
| 2007-01-09 | 5,300 | 5,360 | 5,230 | 5,340 | 74,000 | 5,340 |
| 2007-01-05 | 5,500 | 5,500 | 5,310 | 5,330 | 95,300 | 5,330 |
| 2007-01-04 | 5,370 | 5,490 | 5,370 | 5,450 | 64,100 | 5,450 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株
