6305 日立建機(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 | 3,340 | 3,370 | 3,300 | 3,350 | 555,500 | 3,350 |
| 2007-12-27 | 3,460 | 3,510 | 3,410 | 3,410 | 1,369,300 | 3,410 |
| 2007-12-26 | 3,430 | 3,460 | 3,370 | 3,450 | 618,400 | 3,450 |
| 2007-12-25 | 3,390 | 3,440 | 3,340 | 3,430 | 1,174,000 | 3,430 |
| 2007-12-21 | 3,240 | 3,310 | 3,160 | 3,290 | 2,103,400 | 3,290 |
| 2007-12-20 | 3,330 | 3,360 | 3,170 | 3,230 | 3,015,500 | 3,230 |
| 2007-12-19 | 3,360 | 3,480 | 3,300 | 3,320 | 4,227,600 | 3,320 |
| 2007-12-18 | 3,430 | 3,500 | 3,360 | 3,410 | 2,649,500 | 3,410 |
| 2007-12-17 | 3,630 | 3,660 | 3,510 | 3,530 | 1,242,500 | 3,530 |
| 2007-12-14 | 3,790 | 3,810 | 3,680 | 3,710 | 1,841,900 | 3,710 |
| 2007-12-13 | 3,770 | 3,810 | 3,720 | 3,740 | 977,700 | 3,740 |
| 2007-12-12 | 3,730 | 3,810 | 3,710 | 3,790 | 1,176,800 | 3,790 |
| 2007-12-11 | 3,790 | 3,830 | 3,770 | 3,830 | 1,551,200 | 3,830 |
| 2007-12-10 | 3,800 | 3,810 | 3,720 | 3,740 | 2,626,400 | 3,740 |
| 2007-12-07 | 3,670 | 3,760 | 3,620 | 3,730 | 3,442,900 | 3,730 |
| 2007-12-06 | 3,630 | 3,640 | 3,550 | 3,590 | 1,839,900 | 3,590 |
| 2007-12-05 | 3,630 | 3,640 | 3,500 | 3,550 | 3,651,300 | 3,550 |
| 2007-12-04 | 3,880 | 3,910 | 3,680 | 3,690 | 1,823,100 | 3,690 |
| 2007-12-03 | 3,980 | 4,000 | 3,840 | 3,920 | 1,745,700 | 3,920 |
| 2007-11-30 | 3,780 | 3,970 | 3,770 | 3,970 | 1,966,100 | 3,970 |
| 2007-11-29 | 3,750 | 3,770 | 3,670 | 3,760 | 1,019,000 | 3,760 |
| 2007-11-28 | 3,720 | 3,760 | 3,580 | 3,600 | 1,772,900 | 3,600 |
| 2007-11-27 | 3,630 | 3,750 | 3,580 | 3,680 | 1,912,400 | 3,680 |
| 2007-11-26 | 3,700 | 3,760 | 3,630 | 3,720 | 1,511,900 | 3,720 |
| 2007-11-22 | 3,570 | 3,710 | 3,400 | 3,660 | 3,323,800 | 3,660 |
| 2007-11-21 | 3,730 | 3,740 | 3,600 | 3,640 | 1,535,800 | 3,640 |
| 2007-11-20 | 3,560 | 3,790 | 3,530 | 3,780 | 3,650,000 | 3,780 |
| 2007-11-19 | 3,950 | 4,010 | 3,700 | 3,710 | 1,423,000 | 3,710 |
| 2007-11-16 | 3,920 | 3,960 | 3,860 | 3,920 | 1,503,000 | 3,920 |
| 2007-11-15 | 4,050 | 4,110 | 4,020 | 4,050 | 772,900 | 4,050 |
| 2007-11-14 | 4,040 | 4,120 | 4,040 | 4,080 | 1,199,200 | 4,080 |
| 2007-11-13 | 3,870 | 4,000 | 3,820 | 3,940 | 2,090,300 | 3,940 |
| 2007-11-12 | 4,000 | 4,010 | 3,810 | 3,880 | 2,392,900 | 3,880 |
| 2007-11-09 | 4,070 | 4,180 | 4,070 | 4,090 | 1,835,900 | 4,090 |
| 2007-11-08 | 4,150 | 4,200 | 3,990 | 4,120 | 2,607,200 | 4,120 |
| 2007-11-07 | 4,410 | 4,440 | 4,280 | 4,300 | 1,020,000 | 4,300 |
| 2007-11-06 | 4,210 | 4,430 | 4,210 | 4,360 | 1,226,400 | 4,360 |
| 2007-11-05 | 4,430 | 4,460 | 4,260 | 4,320 | 1,506,600 | 4,320 |
| 2007-11-02 | 4,480 | 4,570 | 4,470 | 4,530 | 1,700,800 | 4,530 |
| 2007-11-01 | 4,720 | 4,730 | 4,620 | 4,630 | 866,400 | 4,630 |
| 2007-10-31 | 4,680 | 4,700 | 4,610 | 4,680 | 1,060,900 | 4,680 |
| 2007-10-30 | 4,740 | 4,820 | 4,720 | 4,770 | 1,643,400 | 4,770 |
| 2007-10-29 | 4,780 | 4,860 | 4,690 | 4,690 | 2,369,300 | 4,690 |
| 2007-10-26 | 4,420 | 4,680 | 4,420 | 4,630 | 2,230,600 | 4,630 |
| 2007-10-25 | 4,600 | 4,630 | 4,410 | 4,450 | 2,277,100 | 4,450 |
| 2007-10-24 | 4,660 | 4,730 | 4,580 | 4,610 | 2,002,800 | 4,610 |
| 2007-10-23 | 4,710 | 4,740 | 4,590 | 4,630 | 1,621,400 | 4,630 |
| 2007-10-22 | 4,630 | 4,720 | 4,510 | 4,670 | 2,842,600 | 4,670 |
| 2007-10-19 | 4,940 | 4,960 | 4,850 | 4,880 | 2,052,700 | 4,880 |
| 2007-10-18 | 4,900 | 5,010 | 4,870 | 4,980 | 2,596,500 | 4,980 |
| 2007-10-17 | 4,900 | 4,910 | 4,690 | 4,860 | 2,621,200 | 4,860 |
| 2007-10-16 | 4,840 | 4,960 | 4,820 | 4,880 | 3,268,700 | 4,880 |
| 2007-10-15 | 4,770 | 4,840 | 4,760 | 4,840 | 1,685,300 | 4,840 |
| 2007-10-12 | 4,720 | 4,740 | 4,680 | 4,720 | 792,000 | 4,720 |
| 2007-10-11 | 4,600 | 4,750 | 4,590 | 4,740 | 1,760,900 | 4,740 |
| 2007-10-10 | 4,660 | 4,680 | 4,610 | 4,630 | 596,200 | 4,630 |
| 2007-10-09 | 4,670 | 4,690 | 4,600 | 4,630 | 1,154,600 | 4,630 |
| 2007-10-05 | 4,610 | 4,690 | 4,600 | 4,630 | 1,328,000 | 4,630 |
| 2007-10-04 | 4,630 | 4,660 | 4,580 | 4,590 | 800,200 | 4,590 |
| 2007-10-03 | 4,580 | 4,690 | 4,570 | 4,670 | 1,318,800 | 4,670 |
| 2007-10-02 | 4,630 | 4,660 | 4,570 | 4,570 | 1,515,900 | 4,570 |
| 2007-10-01 | 4,540 | 4,580 | 4,450 | 4,530 | 1,964,900 | 4,530 |
| 2007-09-28 | 4,670 | 4,690 | 4,560 | 4,590 | 1,678,800 | 4,590 |
| 2007-09-27 | 4,520 | 4,710 | 4,510 | 4,640 | 4,402,600 | 4,640 |
| 2007-09-26 | 4,320 | 4,490 | 4,320 | 4,470 | 2,412,200 | 4,470 |
| 2007-09-25 | 4,270 | 4,470 | 4,260 | 4,420 | 3,213,900 | 4,420 |
| 2007-09-21 | 4,180 | 4,190 | 4,110 | 4,190 | 1,845,500 | 4,190 |
| 2007-09-20 | 4,270 | 4,270 | 4,160 | 4,220 | 1,532,700 | 4,220 |
| 2007-09-19 | 4,140 | 4,240 | 4,130 | 4,230 | 2,029,200 | 4,230 |
| 2007-09-18 | 4,090 | 4,160 | 4,010 | 4,040 | 1,173,900 | 4,040 |
| 2007-09-14 | 4,020 | 4,110 | 4,000 | 4,090 | 999,100 | 4,090 |
| 2007-09-13 | 4,020 | 4,070 | 3,970 | 3,980 | 1,114,500 | 3,980 |
| 2007-09-12 | 4,070 | 4,110 | 3,970 | 3,980 | 845,500 | 3,980 |
| 2007-09-11 | 4,050 | 4,080 | 3,920 | 4,030 | 962,100 | 4,030 |
| 2007-09-10 | 4,010 | 4,080 | 3,960 | 4,050 | 1,162,800 | 4,050 |
| 2007-09-07 | 4,250 | 4,250 | 4,080 | 4,160 | 1,424,600 | 4,160 |
| 2007-09-06 | 4,140 | 4,210 | 4,030 | 4,200 | 1,961,800 | 4,200 |
| 2007-09-05 | 4,250 | 4,300 | 4,170 | 4,190 | 2,724,600 | 4,190 |
| 2007-09-04 | 4,140 | 4,220 | 4,130 | 4,180 | 2,887,400 | 4,180 |
| 2007-09-03 | 4,090 | 4,130 | 4,020 | 4,070 | 908,000 | 4,070 |
| 2007-08-31 | 3,920 | 4,080 | 3,900 | 4,080 | 1,375,000 | 4,080 |
| 2007-08-30 | 4,020 | 4,030 | 3,880 | 3,940 | 1,049,400 | 3,940 |
| 2007-08-29 | 3,860 | 3,920 | 3,810 | 3,900 | 1,497,400 | 3,900 |
| 2007-08-28 | 4,020 | 4,040 | 3,970 | 4,000 | 1,021,500 | 4,000 |
| 2007-08-27 | 4,120 | 4,150 | 3,970 | 4,030 | 1,322,500 | 4,030 |
| 2007-08-24 | 4,090 | 4,140 | 4,030 | 4,070 | 2,095,100 | 4,070 |
| 2007-08-23 | 4,030 | 4,090 | 3,970 | 4,070 | 2,175,700 | 4,070 |
| 2007-08-22 | 3,920 | 3,960 | 3,850 | 3,880 | 1,756,500 | 3,880 |
| 2007-08-21 | 3,690 | 3,980 | 3,690 | 3,920 | 2,652,000 | 3,920 |
| 2007-08-20 | 3,800 | 3,860 | 3,680 | 3,730 | 2,086,900 | 3,730 |
| 2007-08-17 | 3,980 | 4,010 | 3,590 | 3,630 | 3,853,900 | 3,630 |
| 2007-08-16 | 4,100 | 4,160 | 3,960 | 4,080 | 4,528,100 | 4,080 |
| 2007-08-15 | 4,150 | 4,200 | 4,080 | 4,090 | 2,628,700 | 4,090 |
| 2007-08-14 | 4,190 | 4,230 | 4,170 | 4,190 | 2,342,000 | 4,190 |
| 2007-08-13 | 4,230 | 4,330 | 4,160 | 4,180 | 4,932,100 | 4,180 |
| 2007-08-10 | 4,190 | 4,200 | 4,180 | 4,190 | 7,009,400 | 4,190 |
| 2007-08-09 | 4,320 | 4,330 | 4,200 | 4,240 | 4,834,900 | 4,240 |
| 2007-08-08 | 4,460 | 4,500 | 4,260 | 4,270 | 2,681,200 | 4,270 |
| 2007-08-07 | 4,660 | 4,660 | 4,450 | 4,470 | 1,384,500 | 4,470 |
| 2007-08-06 | 4,610 | 4,650 | 4,570 | 4,620 | 1,146,100 | 4,620 |
| 2007-08-03 | 4,700 | 4,740 | 4,640 | 4,670 | 1,280,500 | 4,670 |
| 2007-08-02 | 4,700 | 4,720 | 4,530 | 4,680 | 1,663,300 | 4,680 |
| 2007-08-01 | 4,670 | 4,780 | 4,600 | 4,620 | 1,761,400 | 4,620 |
| 2007-07-31 | 4,920 | 4,930 | 4,740 | 4,770 | 1,515,400 | 4,770 |
| 2007-07-30 | 4,660 | 4,870 | 4,630 | 4,860 | 2,200,700 | 4,860 |
| 2007-07-27 | 4,830 | 4,840 | 4,660 | 4,720 | 3,933,200 | 4,720 |
| 2007-07-26 | 4,900 | 5,000 | 4,850 | 4,880 | 2,004,800 | 4,880 |
| 2007-07-25 | 4,860 | 4,910 | 4,840 | 4,910 | 1,309,700 | 4,910 |
| 2007-07-24 | 5,020 | 5,080 | 4,870 | 4,950 | 1,288,400 | 4,950 |
| 2007-07-23 | 4,950 | 5,020 | 4,950 | 4,980 | 1,179,900 | 4,980 |
| 2007-07-20 | 4,900 | 5,050 | 4,900 | 5,040 | 1,596,200 | 5,040 |
| 2007-07-19 | 4,950 | 4,960 | 4,880 | 4,920 | 667,500 | 4,920 |
| 2007-07-18 | 4,940 | 4,970 | 4,910 | 4,930 | 1,249,000 | 4,930 |
| 2007-07-17 | 4,930 | 4,980 | 4,850 | 4,910 | 1,954,400 | 4,910 |
| 2007-07-13 | 4,860 | 4,890 | 4,830 | 4,860 | 1,176,900 | 4,860 |
| 2007-07-12 | 4,960 | 4,980 | 4,690 | 4,760 | 2,355,200 | 4,760 |
| 2007-07-11 | 4,740 | 4,820 | 4,710 | 4,790 | 1,404,300 | 4,790 |
| 2007-07-10 | 4,730 | 4,790 | 4,690 | 4,750 | 1,360,100 | 4,750 |
| 2007-07-09 | 4,710 | 4,760 | 4,700 | 4,720 | 1,064,900 | 4,720 |
| 2007-07-06 | 4,620 | 4,680 | 4,580 | 4,660 | 1,131,700 | 4,660 |
| 2007-07-05 | 4,620 | 4,710 | 4,620 | 4,630 | 1,604,400 | 4,630 |
| 2007-07-04 | 4,520 | 4,600 | 4,500 | 4,580 | 1,845,400 | 4,580 |
| 2007-07-03 | 4,440 | 4,500 | 4,430 | 4,480 | 1,716,700 | 4,480 |
| 2007-07-02 | 4,300 | 4,440 | 4,280 | 4,440 | 1,686,700 | 4,440 |
| 2007-06-29 | 4,270 | 4,320 | 4,220 | 4,290 | 898,100 | 4,290 |
| 2007-06-28 | 4,260 | 4,270 | 4,170 | 4,220 | 1,224,300 | 4,220 |
| 2007-06-27 | 4,290 | 4,320 | 4,230 | 4,230 | 2,268,400 | 4,230 |
| 2007-06-26 | 4,280 | 4,280 | 4,210 | 4,240 | 1,377,100 | 4,240 |
| 2007-06-25 | 4,300 | 4,360 | 4,210 | 4,240 | 4,319,500 | 4,240 |
| 2007-06-22 | 4,440 | 4,480 | 4,390 | 4,450 | 1,491,800 | 4,450 |
| 2007-06-21 | 4,320 | 4,460 | 4,310 | 4,450 | 2,543,000 | 4,450 |
| 2007-06-20 | 4,400 | 4,420 | 4,330 | 4,350 | 1,671,600 | 4,350 |
| 2007-06-19 | 4,290 | 4,410 | 4,270 | 4,390 | 1,828,400 | 4,390 |
| 2007-06-18 | 4,330 | 4,330 | 4,270 | 4,280 | 1,081,900 | 4,280 |
| 2007-06-15 | 4,350 | 4,350 | 4,270 | 4,300 | 697,400 | 4,300 |
| 2007-06-14 | 4,320 | 4,340 | 4,280 | 4,300 | 1,127,800 | 4,300 |
| 2007-06-13 | 4,190 | 4,270 | 4,140 | 4,240 | 2,273,100 | 4,240 |
| 2007-06-12 | 4,280 | 4,330 | 4,200 | 4,240 | 858,000 | 4,240 |
| 2007-06-11 | 4,360 | 4,370 | 4,210 | 4,270 | 1,327,600 | 4,270 |
| 2007-06-08 | 4,360 | 4,410 | 4,240 | 4,260 | 3,040,100 | 4,260 |
| 2007-06-07 | 4,360 | 4,500 | 4,340 | 4,460 | 2,074,400 | 4,460 |
| 2007-06-06 | 4,270 | 4,450 | 4,260 | 4,420 | 2,292,100 | 4,420 |
| 2007-06-05 | 4,250 | 4,280 | 4,200 | 4,260 | 1,279,300 | 4,260 |
| 2007-06-04 | 4,210 | 4,260 | 4,180 | 4,220 | 1,723,600 | 4,220 |
| 2007-06-01 | 4,120 | 4,160 | 4,110 | 4,160 | 1,659,600 | 4,160 |
| 2007-05-31 | 3,990 | 4,070 | 3,960 | 4,070 | 2,239,100 | 4,070 |
| 2007-05-30 | 4,020 | 4,040 | 3,880 | 3,910 | 2,669,100 | 3,910 |
| 2007-05-29 | 3,930 | 4,010 | 3,910 | 3,990 | 1,727,600 | 3,990 |
| 2007-05-28 | 3,910 | 3,950 | 3,900 | 3,940 | 598,100 | 3,940 |
| 2007-05-25 | 3,830 | 3,890 | 3,830 | 3,890 | 983,800 | 3,890 |
| 2007-05-24 | 3,900 | 3,930 | 3,850 | 3,900 | 939,900 | 3,900 |
| 2007-05-23 | 3,960 | 3,980 | 3,880 | 3,910 | 1,427,100 | 3,910 |
| 2007-05-22 | 3,910 | 3,970 | 3,860 | 3,950 | 2,051,600 | 3,950 |
| 2007-05-21 | 3,780 | 3,910 | 3,750 | 3,900 | 1,698,600 | 3,900 |
| 2007-05-18 | 3,830 | 3,830 | 3,730 | 3,760 | 1,392,600 | 3,760 |
| 2007-05-17 | 3,860 | 3,900 | 3,820 | 3,830 | 991,400 | 3,830 |
| 2007-05-16 | 3,850 | 3,850 | 3,760 | 3,810 | 1,057,300 | 3,810 |
| 2007-05-15 | 3,860 | 3,900 | 3,790 | 3,810 | 1,396,700 | 3,810 |
| 2007-05-14 | 4,030 | 4,060 | 3,910 | 3,910 | 1,465,000 | 3,910 |
| 2007-05-11 | 3,970 | 4,040 | 3,890 | 3,980 | 2,188,600 | 3,980 |
| 2007-05-10 | 4,030 | 4,030 | 3,930 | 3,970 | 1,796,800 | 3,970 |
| 2007-05-09 | 4,030 | 4,070 | 3,960 | 4,020 | 2,706,700 | 4,020 |
| 2007-05-08 | 4,080 | 4,140 | 4,030 | 4,030 | 2,149,200 | 4,030 |
| 2007-05-07 | 4,000 | 4,140 | 4,000 | 4,110 | 2,819,900 | 4,110 |
| 2007-05-02 | 3,940 | 3,960 | 3,850 | 3,890 | 2,289,400 | 3,890 |
| 2007-05-01 | 3,820 | 3,980 | 3,810 | 3,970 | 3,105,100 | 3,970 |
| 2007-04-27 | 3,800 | 3,850 | 3,700 | 3,770 | 3,152,700 | 3,770 |
| 2007-04-26 | 3,680 | 3,840 | 3,660 | 3,800 | 5,134,800 | 3,800 |
| 2007-04-25 | 3,610 | 3,610 | 3,470 | 3,500 | 1,629,000 | 3,500 |
| 2007-04-24 | 3,570 | 3,610 | 3,550 | 3,610 | 1,397,400 | 3,610 |
| 2007-04-23 | 3,560 | 3,630 | 3,550 | 3,610 | 3,051,600 | 3,610 |
| 2007-04-20 | 3,450 | 3,490 | 3,410 | 3,470 | 1,063,000 | 3,470 |
| 2007-04-19 | 3,500 | 3,510 | 3,430 | 3,460 | 1,109,200 | 3,460 |
| 2007-04-18 | 3,510 | 3,550 | 3,490 | 3,520 | 794,900 | 3,520 |
| 2007-04-17 | 3,520 | 3,540 | 3,480 | 3,480 | 1,261,900 | 3,480 |
| 2007-04-16 | 3,470 | 3,520 | 3,460 | 3,510 | 1,561,600 | 3,510 |
| 2007-04-13 | 3,440 | 3,460 | 3,410 | 3,420 | 1,955,600 | 3,420 |
| 2007-04-12 | 3,330 | 3,420 | 3,320 | 3,390 | 1,197,700 | 3,390 |
| 2007-04-11 | 3,360 | 3,400 | 3,300 | 3,380 | 1,701,700 | 3,380 |
| 2007-04-10 | 3,330 | 3,390 | 3,320 | 3,380 | 1,378,200 | 3,380 |
| 2007-04-09 | 3,240 | 3,360 | 3,240 | 3,360 | 2,489,800 | 3,360 |
| 2007-04-06 | 3,180 | 3,220 | 3,170 | 3,190 | 974,400 | 3,190 |
| 2007-04-05 | 3,250 | 3,260 | 3,210 | 3,210 | 1,313,900 | 3,210 |
| 2007-04-04 | 3,190 | 3,220 | 3,150 | 3,200 | 1,084,500 | 3,200 |
| 2007-04-03 | 3,120 | 3,160 | 3,090 | 3,140 | 1,074,000 | 3,140 |
| 2007-04-02 | 3,170 | 3,180 | 3,070 | 3,070 | 1,369,100 | 3,070 |
| 2007-03-30 | 3,210 | 3,210 | 3,180 | 3,190 | 833,500 | 3,190 |
| 2007-03-29 | 3,150 | 3,170 | 3,090 | 3,160 | 1,856,100 | 3,160 |
| 2007-03-28 | 3,250 | 3,250 | 3,170 | 3,200 | 863,000 | 3,200 |
| 2007-03-27 | 3,260 | 3,310 | 3,230 | 3,270 | 699,700 | 3,270 |
| 2007-03-26 | 3,280 | 3,280 | 3,230 | 3,250 | 478,900 | 3,250 |
| 2007-03-23 | 3,270 | 3,290 | 3,230 | 3,260 | 625,600 | 3,260 |
| 2007-03-22 | 3,320 | 3,340 | 3,260 | 3,270 | 645,100 | 3,270 |
| 2007-03-20 | 3,240 | 3,260 | 3,220 | 3,240 | 719,400 | 3,240 |
| 2007-03-19 | 3,140 | 3,220 | 3,120 | 3,200 | 1,158,300 | 3,200 |
| 2007-03-16 | 3,250 | 3,260 | 3,160 | 3,200 | 837,800 | 3,200 |
| 2007-03-15 | 3,250 | 3,300 | 3,230 | 3,240 | 496,600 | 3,240 |
| 2007-03-14 | 3,180 | 3,230 | 3,170 | 3,220 | 1,278,600 | 3,220 |
| 2007-03-13 | 3,350 | 3,360 | 3,320 | 3,320 | 394,900 | 3,320 |
| 2007-03-12 | 3,380 | 3,380 | 3,330 | 3,350 | 507,400 | 3,350 |
| 2007-03-09 | 3,370 | 3,400 | 3,310 | 3,330 | 1,507,500 | 3,330 |
| 2007-03-08 | 3,250 | 3,350 | 3,210 | 3,350 | 977,500 | 3,350 |
| 2007-03-07 | 3,360 | 3,380 | 3,240 | 3,250 | 1,224,700 | 3,250 |
| 2007-03-06 | 3,170 | 3,290 | 3,160 | 3,260 | 2,088,200 | 3,260 |
| 2007-03-05 | 3,290 | 3,300 | 3,130 | 3,150 | 2,016,000 | 3,150 |
| 2007-03-02 | 3,310 | 3,440 | 3,260 | 3,390 | 2,003,200 | 3,390 |
| 2007-03-01 | 3,380 | 3,400 | 3,270 | 3,310 | 1,642,300 | 3,310 |
| 2007-02-28 | 3,170 | 3,430 | 3,160 | 3,390 | 2,912,000 | 3,390 |
| 2007-02-27 | 3,640 | 3,650 | 3,520 | 3,570 | 1,562,200 | 3,570 |
| 2007-02-26 | 3,600 | 3,650 | 3,560 | 3,630 | 1,672,400 | 3,630 |
| 2007-02-23 | 3,480 | 3,580 | 3,460 | 3,550 | 1,234,100 | 3,550 |
| 2007-02-22 | 3,510 | 3,530 | 3,460 | 3,480 | 1,429,600 | 3,480 |
| 2007-02-21 | 3,480 | 3,530 | 3,480 | 3,530 | 1,628,300 | 3,530 |
| 2007-02-20 | 3,450 | 3,500 | 3,440 | 3,480 | 928,200 | 3,480 |
| 2007-02-19 | 3,420 | 3,470 | 3,410 | 3,450 | 1,605,500 | 3,450 |
| 2007-02-16 | 3,390 | 3,420 | 3,370 | 3,400 | 1,359,700 | 3,400 |
| 2007-02-15 | 3,390 | 3,400 | 3,330 | 3,370 | 718,500 | 3,370 |
| 2007-02-14 | 3,340 | 3,380 | 3,320 | 3,350 | 1,316,600 | 3,350 |
| 2007-02-13 | 3,320 | 3,360 | 3,290 | 3,310 | 1,357,700 | 3,310 |
| 2007-02-09 | 3,220 | 3,300 | 3,210 | 3,290 | 1,132,800 | 3,290 |
| 2007-02-08 | 3,280 | 3,280 | 3,200 | 3,210 | 1,227,100 | 3,210 |
| 2007-02-07 | 3,330 | 3,340 | 3,260 | 3,280 | 1,262,700 | 3,280 |
| 2007-02-06 | 3,270 | 3,320 | 3,250 | 3,310 | 1,447,400 | 3,310 |
| 2007-02-05 | 3,370 | 3,380 | 3,230 | 3,250 | 1,538,600 | 3,250 |
| 2007-02-02 | 3,300 | 3,350 | 3,260 | 3,350 | 2,454,000 | 3,350 |
| 2007-02-01 | 3,290 | 3,320 | 3,180 | 3,250 | 3,460,500 | 3,250 |
| 2007-01-31 | 3,330 | 3,390 | 3,300 | 3,390 | 1,443,600 | 3,390 |
| 2007-01-30 | 3,380 | 3,390 | 3,280 | 3,300 | 1,306,700 | 3,300 |
| 2007-01-29 | 3,320 | 3,390 | 3,290 | 3,370 | 2,325,400 | 3,370 |
| 2007-01-26 | 3,250 | 3,280 | 3,230 | 3,240 | 939,400 | 3,240 |
| 2007-01-25 | 3,310 | 3,320 | 3,220 | 3,230 | 853,000 | 3,230 |
| 2007-01-24 | 3,300 | 3,330 | 3,270 | 3,290 | 1,391,500 | 3,290 |
| 2007-01-23 | 3,200 | 3,280 | 3,180 | 3,260 | 1,701,500 | 3,260 |
| 2007-01-22 | 3,230 | 3,250 | 3,160 | 3,190 | 1,397,300 | 3,190 |
| 2007-01-19 | 3,280 | 3,290 | 3,190 | 3,220 | 1,088,700 | 3,220 |
| 2007-01-18 | 3,210 | 3,270 | 3,200 | 3,250 | 1,238,400 | 3,250 |
| 2007-01-17 | 3,160 | 3,200 | 3,150 | 3,200 | 1,344,500 | 3,200 |
| 2007-01-16 | 3,120 | 3,130 | 3,100 | 3,120 | 604,200 | 3,120 |
| 2007-01-15 | 3,150 | 3,160 | 3,090 | 3,110 | 1,120,400 | 3,110 |
| 2007-01-12 | 3,090 | 3,110 | 3,060 | 3,100 | 1,380,000 | 3,100 |
| 2007-01-11 | 3,090 | 3,100 | 3,020 | 3,050 | 1,248,000 | 3,050 |
| 2007-01-10 | 3,130 | 3,130 | 3,060 | 3,080 | 1,179,400 | 3,080 |
| 2007-01-09 | 3,080 | 3,140 | 3,060 | 3,100 | 1,440,200 | 3,100 |
| 2007-01-05 | 3,140 | 3,160 | 3,050 | 3,070 | 1,652,100 | 3,070 |
| 2007-01-04 | 3,210 | 3,260 | 3,210 | 3,210 | 519,900 | 3,210 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
