6339 新東工業(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 | 1,196 | 1,196 | 1,156 | 1,168 | 128,000 | 1,168 |
| 2007-12-27 | 1,219 | 1,219 | 1,181 | 1,196 | 197,100 | 1,196 |
| 2007-12-26 | 1,178 | 1,222 | 1,168 | 1,218 | 162,800 | 1,218 |
| 2007-12-25 | 1,183 | 1,190 | 1,160 | 1,177 | 168,400 | 1,177 |
| 2007-12-21 | 1,124 | 1,161 | 1,114 | 1,155 | 257,300 | 1,155 |
| 2007-12-20 | 1,151 | 1,155 | 1,118 | 1,121 | 179,700 | 1,121 |
| 2007-12-19 | 1,141 | 1,168 | 1,140 | 1,141 | 223,000 | 1,141 |
| 2007-12-18 | 1,129 | 1,171 | 1,109 | 1,146 | 269,300 | 1,146 |
| 2007-12-17 | 1,176 | 1,183 | 1,145 | 1,149 | 271,300 | 1,149 |
| 2007-12-14 | 1,202 | 1,216 | 1,185 | 1,196 | 342,300 | 1,196 |
| 2007-12-13 | 1,202 | 1,235 | 1,202 | 1,213 | 355,800 | 1,213 |
| 2007-12-12 | 1,214 | 1,225 | 1,188 | 1,221 | 229,900 | 1,221 |
| 2007-12-11 | 1,176 | 1,224 | 1,175 | 1,214 | 379,500 | 1,214 |
| 2007-12-10 | 1,190 | 1,201 | 1,170 | 1,176 | 184,500 | 1,176 |
| 2007-12-07 | 1,205 | 1,209 | 1,187 | 1,192 | 304,400 | 1,192 |
| 2007-12-06 | 1,191 | 1,194 | 1,168 | 1,188 | 188,400 | 1,188 |
| 2007-12-05 | 1,166 | 1,181 | 1,156 | 1,167 | 326,900 | 1,167 |
| 2007-12-04 | 1,211 | 1,219 | 1,171 | 1,177 | 372,400 | 1,177 |
| 2007-12-03 | 1,199 | 1,213 | 1,182 | 1,197 | 395,200 | 1,197 |
| 2007-11-30 | 1,120 | 1,184 | 1,120 | 1,171 | 535,900 | 1,171 |
| 2007-11-29 | 1,140 | 1,160 | 1,116 | 1,147 | 494,600 | 1,147 |
| 2007-11-28 | 1,124 | 1,160 | 1,105 | 1,124 | 366,800 | 1,124 |
| 2007-11-27 | 1,101 | 1,157 | 1,081 | 1,122 | 374,900 | 1,122 |
| 2007-11-26 | 1,151 | 1,190 | 1,120 | 1,129 | 466,300 | 1,129 |
| 2007-11-22 | 1,135 | 1,166 | 1,110 | 1,142 | 584,700 | 1,142 |
| 2007-11-21 | 1,171 | 1,205 | 1,131 | 1,139 | 459,900 | 1,139 |
| 2007-11-20 | 1,120 | 1,220 | 1,120 | 1,211 | 474,600 | 1,211 |
| 2007-11-19 | 1,285 | 1,312 | 1,210 | 1,220 | 348,600 | 1,220 |
| 2007-11-16 | 1,350 | 1,351 | 1,295 | 1,311 | 400,100 | 1,311 |
| 2007-11-15 | 1,404 | 1,404 | 1,352 | 1,369 | 425,200 | 1,369 |
| 2007-11-14 | 1,421 | 1,443 | 1,382 | 1,409 | 593,800 | 1,409 |
| 2007-11-13 | 1,451 | 1,499 | 1,389 | 1,401 | 415,900 | 1,401 |
| 2007-11-12 | 1,518 | 1,518 | 1,442 | 1,467 | 161,700 | 1,467 |
| 2007-11-09 | 1,520 | 1,547 | 1,498 | 1,498 | 137,900 | 1,498 |
| 2007-11-08 | 1,551 | 1,577 | 1,515 | 1,537 | 269,300 | 1,537 |
| 2007-11-07 | 1,634 | 1,646 | 1,575 | 1,584 | 184,700 | 1,584 |
| 2007-11-06 | 1,522 | 1,614 | 1,522 | 1,589 | 153,100 | 1,589 |
| 2007-11-05 | 1,607 | 1,634 | 1,569 | 1,575 | 142,800 | 1,575 |
| 2007-11-02 | 1,620 | 1,664 | 1,613 | 1,634 | 211,900 | 1,634 |
| 2007-11-01 | 1,700 | 1,707 | 1,669 | 1,675 | 285,800 | 1,675 |
| 2007-10-31 | 1,594 | 1,655 | 1,594 | 1,652 | 344,200 | 1,652 |
| 2007-10-30 | 1,565 | 1,627 | 1,565 | 1,624 | 519,700 | 1,624 |
| 2007-10-29 | 1,526 | 1,571 | 1,506 | 1,548 | 317,900 | 1,548 |
| 2007-10-26 | 1,515 | 1,525 | 1,496 | 1,521 | 98,300 | 1,521 |
| 2007-10-25 | 1,549 | 1,549 | 1,495 | 1,512 | 150,100 | 1,512 |
| 2007-10-24 | 1,580 | 1,591 | 1,536 | 1,549 | 141,000 | 1,549 |
| 2007-10-23 | 1,592 | 1,592 | 1,521 | 1,555 | 241,400 | 1,555 |
| 2007-10-22 | 1,504 | 1,544 | 1,476 | 1,532 | 200,100 | 1,532 |
| 2007-10-19 | 1,564 | 1,575 | 1,531 | 1,550 | 251,100 | 1,550 |
| 2007-10-18 | 1,570 | 1,580 | 1,509 | 1,563 | 493,000 | 1,563 |
| 2007-10-17 | 1,560 | 1,592 | 1,531 | 1,563 | 285,900 | 1,563 |
| 2007-10-16 | 1,632 | 1,652 | 1,573 | 1,584 | 328,800 | 1,584 |
| 2007-10-15 | 1,667 | 1,679 | 1,611 | 1,657 | 200,200 | 1,657 |
| 2007-10-12 | 1,643 | 1,660 | 1,623 | 1,637 | 278,900 | 1,637 |
| 2007-10-11 | 1,646 | 1,676 | 1,620 | 1,676 | 179,500 | 1,676 |
| 2007-10-10 | 1,706 | 1,706 | 1,632 | 1,647 | 172,900 | 1,647 |
| 2007-10-09 | 1,697 | 1,710 | 1,658 | 1,676 | 203,200 | 1,676 |
| 2007-10-05 | 1,642 | 1,666 | 1,580 | 1,653 | 455,900 | 1,653 |
| 2007-10-04 | 1,687 | 1,688 | 1,627 | 1,672 | 439,800 | 1,672 |
| 2007-10-03 | 1,740 | 1,740 | 1,662 | 1,701 | 406,800 | 1,701 |
| 2007-10-02 | 1,731 | 1,743 | 1,689 | 1,741 | 224,200 | 1,741 |
| 2007-10-01 | 1,719 | 1,736 | 1,692 | 1,716 | 155,400 | 1,716 |
| 2007-09-28 | 1,688 | 1,727 | 1,631 | 1,727 | 270,500 | 1,727 |
| 2007-09-27 | 1,651 | 1,735 | 1,651 | 1,718 | 350,100 | 1,718 |
| 2007-09-26 | 1,608 | 1,650 | 1,583 | 1,645 | 227,200 | 1,645 |
| 2007-09-25 | 1,515 | 1,601 | 1,514 | 1,578 | 155,200 | 1,578 |
| 2007-09-21 | 1,520 | 1,543 | 1,471 | 1,515 | 133,000 | 1,515 |
| 2007-09-20 | 1,551 | 1,552 | 1,498 | 1,524 | 105,100 | 1,524 |
| 2007-09-19 | 1,499 | 1,550 | 1,499 | 1,541 | 155,200 | 1,541 |
| 2007-09-18 | 1,472 | 1,499 | 1,442 | 1,479 | 173,700 | 1,479 |
| 2007-09-14 | 1,462 | 1,501 | 1,455 | 1,492 | 230,300 | 1,492 |
| 2007-09-13 | 1,500 | 1,504 | 1,471 | 1,484 | 63,000 | 1,484 |
| 2007-09-12 | 1,511 | 1,530 | 1,487 | 1,491 | 87,500 | 1,491 |
| 2007-09-11 | 1,515 | 1,531 | 1,463 | 1,506 | 166,000 | 1,506 |
| 2007-09-10 | 1,520 | 1,567 | 1,513 | 1,540 | 134,400 | 1,540 |
| 2007-09-07 | 1,562 | 1,597 | 1,562 | 1,577 | 132,300 | 1,577 |
| 2007-09-06 | 1,599 | 1,610 | 1,553 | 1,592 | 219,700 | 1,592 |
| 2007-09-05 | 1,632 | 1,636 | 1,561 | 1,582 | 155,300 | 1,582 |
| 2007-09-04 | 1,609 | 1,641 | 1,587 | 1,623 | 133,300 | 1,623 |
| 2007-09-03 | 1,597 | 1,618 | 1,575 | 1,607 | 149,400 | 1,607 |
| 2007-08-31 | 1,525 | 1,598 | 1,520 | 1,597 | 233,900 | 1,597 |
| 2007-08-30 | 1,515 | 1,518 | 1,492 | 1,512 | 147,100 | 1,512 |
| 2007-08-29 | 1,472 | 1,496 | 1,451 | 1,485 | 115,900 | 1,485 |
| 2007-08-28 | 1,510 | 1,555 | 1,497 | 1,525 | 94,300 | 1,525 |
| 2007-08-27 | 1,544 | 1,549 | 1,509 | 1,515 | 99,500 | 1,515 |
| 2007-08-24 | 1,522 | 1,540 | 1,496 | 1,524 | 123,100 | 1,524 |
| 2007-08-23 | 1,500 | 1,530 | 1,500 | 1,521 | 166,000 | 1,521 |
| 2007-08-22 | 1,448 | 1,503 | 1,415 | 1,466 | 173,900 | 1,466 |
| 2007-08-21 | 1,438 | 1,514 | 1,418 | 1,488 | 270,900 | 1,488 |
| 2007-08-20 | 1,440 | 1,455 | 1,401 | 1,415 | 223,700 | 1,415 |
| 2007-08-17 | 1,485 | 1,506 | 1,372 | 1,380 | 337,000 | 1,380 |
| 2007-08-16 | 1,550 | 1,585 | 1,471 | 1,545 | 281,900 | 1,545 |
| 2007-08-15 | 1,543 | 1,596 | 1,543 | 1,564 | 276,800 | 1,564 |
| 2007-08-14 | 1,510 | 1,583 | 1,493 | 1,580 | 342,900 | 1,580 |
| 2007-08-13 | 1,460 | 1,542 | 1,452 | 1,522 | 428,900 | 1,522 |
| 2007-08-10 | 1,456 | 1,470 | 1,380 | 1,421 | 456,600 | 1,421 |
| 2007-08-09 | 1,569 | 1,621 | 1,371 | 1,456 | 923,400 | 1,456 |
| 2007-08-08 | 1,608 | 1,638 | 1,574 | 1,599 | 265,300 | 1,599 |
| 2007-08-07 | 1,734 | 1,735 | 1,565 | 1,615 | 449,100 | 1,615 |
| 2007-08-06 | 1,594 | 1,746 | 1,594 | 1,746 | 317,100 | 1,746 |
| 2007-08-03 | 1,665 | 1,666 | 1,640 | 1,654 | 120,500 | 1,654 |
| 2007-08-02 | 1,696 | 1,696 | 1,640 | 1,670 | 237,600 | 1,670 |
| 2007-08-01 | 1,724 | 1,739 | 1,691 | 1,695 | 242,000 | 1,695 |
| 2007-07-31 | 1,698 | 1,736 | 1,698 | 1,724 | 139,800 | 1,724 |
| 2007-07-30 | 1,638 | 1,697 | 1,616 | 1,695 | 127,500 | 1,695 |
| 2007-07-27 | 1,685 | 1,695 | 1,646 | 1,668 | 102,300 | 1,668 |
| 2007-07-26 | 1,728 | 1,734 | 1,710 | 1,715 | 109,600 | 1,715 |
| 2007-07-25 | 1,763 | 1,776 | 1,719 | 1,740 | 144,400 | 1,740 |
| 2007-07-24 | 1,775 | 1,775 | 1,742 | 1,763 | 83,100 | 1,763 |
| 2007-07-23 | 1,773 | 1,785 | 1,746 | 1,767 | 137,800 | 1,767 |
| 2007-07-20 | 1,764 | 1,789 | 1,756 | 1,772 | 118,300 | 1,772 |
| 2007-07-19 | 1,742 | 1,761 | 1,726 | 1,747 | 73,500 | 1,747 |
| 2007-07-18 | 1,739 | 1,747 | 1,715 | 1,743 | 150,900 | 1,743 |
| 2007-07-17 | 1,785 | 1,785 | 1,744 | 1,759 | 163,400 | 1,759 |
| 2007-07-13 | 1,790 | 1,792 | 1,755 | 1,772 | 166,200 | 1,772 |
| 2007-07-12 | 1,808 | 1,813 | 1,766 | 1,782 | 253,100 | 1,782 |
| 2007-07-11 | 1,795 | 1,804 | 1,785 | 1,799 | 241,100 | 1,799 |
| 2007-07-10 | 1,812 | 1,820 | 1,804 | 1,812 | 97,900 | 1,812 |
| 2007-07-09 | 1,793 | 1,814 | 1,790 | 1,811 | 125,100 | 1,811 |
| 2007-07-06 | 1,795 | 1,800 | 1,780 | 1,795 | 127,600 | 1,795 |
| 2007-07-05 | 1,797 | 1,816 | 1,782 | 1,805 | 167,700 | 1,805 |
| 2007-07-04 | 1,825 | 1,834 | 1,786 | 1,797 | 176,100 | 1,797 |
| 2007-07-03 | 1,841 | 1,841 | 1,817 | 1,828 | 134,900 | 1,828 |
| 2007-07-02 | 1,823 | 1,844 | 1,811 | 1,840 | 181,800 | 1,840 |
| 2007-06-29 | 1,816 | 1,824 | 1,797 | 1,809 | 124,100 | 1,809 |
| 2007-06-28 | 1,798 | 1,816 | 1,783 | 1,816 | 101,300 | 1,816 |
| 2007-06-27 | 1,809 | 1,813 | 1,782 | 1,791 | 199,500 | 1,791 |
| 2007-06-26 | 1,787 | 1,818 | 1,753 | 1,814 | 273,100 | 1,814 |
| 2007-06-25 | 1,803 | 1,805 | 1,774 | 1,790 | 193,600 | 1,790 |
| 2007-06-22 | 1,790 | 1,807 | 1,781 | 1,802 | 170,800 | 1,802 |
| 2007-06-21 | 1,759 | 1,790 | 1,751 | 1,790 | 158,000 | 1,790 |
| 2007-06-20 | 1,780 | 1,788 | 1,766 | 1,774 | 216,500 | 1,774 |
| 2007-06-19 | 1,780 | 1,790 | 1,756 | 1,758 | 392,700 | 1,758 |
| 2007-06-18 | 1,750 | 1,756 | 1,707 | 1,744 | 302,600 | 1,744 |
| 2007-06-15 | 1,650 | 1,668 | 1,632 | 1,667 | 108,800 | 1,667 |
| 2007-06-14 | 1,634 | 1,645 | 1,628 | 1,639 | 134,900 | 1,639 |
| 2007-06-13 | 1,660 | 1,660 | 1,611 | 1,644 | 261,800 | 1,644 |
| 2007-06-12 | 1,655 | 1,685 | 1,655 | 1,674 | 195,400 | 1,674 |
| 2007-06-11 | 1,650 | 1,668 | 1,640 | 1,655 | 104,300 | 1,655 |
| 2007-06-08 | 1,650 | 1,653 | 1,620 | 1,643 | 200,600 | 1,643 |
| 2007-06-07 | 1,689 | 1,700 | 1,676 | 1,698 | 104,700 | 1,698 |
| 2007-06-06 | 1,670 | 1,722 | 1,656 | 1,718 | 337,400 | 1,718 |
| 2007-06-05 | 1,640 | 1,706 | 1,618 | 1,700 | 341,100 | 1,700 |
| 2007-06-04 | 1,671 | 1,674 | 1,644 | 1,665 | 216,100 | 1,665 |
| 2007-06-01 | 1,700 | 1,721 | 1,676 | 1,682 | 325,300 | 1,682 |
| 2007-05-31 | 1,655 | 1,696 | 1,640 | 1,690 | 544,500 | 1,690 |
| 2007-05-30 | 1,589 | 1,643 | 1,588 | 1,635 | 573,900 | 1,635 |
| 2007-05-29 | 1,571 | 1,589 | 1,542 | 1,577 | 358,900 | 1,577 |
| 2007-05-28 | 1,524 | 1,543 | 1,520 | 1,541 | 200,300 | 1,541 |
| 2007-05-25 | 1,511 | 1,535 | 1,483 | 1,512 | 511,800 | 1,512 |
| 2007-05-24 | 1,485 | 1,527 | 1,484 | 1,511 | 435,500 | 1,511 |
| 2007-05-23 | 1,470 | 1,480 | 1,423 | 1,425 | 464,500 | 1,425 |
| 2007-05-22 | 1,443 | 1,503 | 1,422 | 1,491 | 675,600 | 1,491 |
| 2007-05-21 | 1,471 | 1,486 | 1,439 | 1,463 | 440,500 | 1,463 |
| 2007-05-18 | 1,530 | 1,545 | 1,474 | 1,499 | 474,300 | 1,499 |
| 2007-05-17 | 1,568 | 1,579 | 1,524 | 1,543 | 342,800 | 1,543 |
| 2007-05-16 | 1,570 | 1,604 | 1,561 | 1,598 | 285,600 | 1,598 |
| 2007-05-15 | 1,640 | 1,640 | 1,581 | 1,593 | 249,300 | 1,593 |
| 2007-05-14 | 1,680 | 1,680 | 1,622 | 1,630 | 285,400 | 1,630 |
| 2007-05-11 | 1,635 | 1,678 | 1,612 | 1,666 | 604,400 | 1,666 |
| 2007-05-10 | 1,648 | 1,657 | 1,629 | 1,636 | 424,000 | 1,636 |
| 2007-05-09 | 1,647 | 1,661 | 1,632 | 1,647 | 236,800 | 1,647 |
| 2007-05-08 | 1,667 | 1,686 | 1,653 | 1,660 | 258,500 | 1,660 |
| 2007-05-07 | 1,688 | 1,717 | 1,667 | 1,678 | 293,500 | 1,678 |
| 2007-05-02 | 1,686 | 1,701 | 1,656 | 1,674 | 247,000 | 1,674 |
| 2007-05-01 | 1,707 | 1,717 | 1,680 | 1,685 | 170,500 | 1,685 |
| 2007-04-27 | 1,690 | 1,725 | 1,670 | 1,707 | 341,000 | 1,707 |
| 2007-04-26 | 1,671 | 1,681 | 1,636 | 1,672 | 343,400 | 1,672 |
| 2007-04-25 | 1,701 | 1,720 | 1,652 | 1,671 | 304,100 | 1,671 |
| 2007-04-24 | 1,730 | 1,739 | 1,684 | 1,700 | 223,500 | 1,700 |
| 2007-04-23 | 1,753 | 1,755 | 1,724 | 1,731 | 211,700 | 1,731 |
| 2007-04-20 | 1,730 | 1,747 | 1,717 | 1,723 | 181,400 | 1,723 |
| 2007-04-19 | 1,754 | 1,754 | 1,685 | 1,706 | 220,600 | 1,706 |
| 2007-04-18 | 1,738 | 1,767 | 1,701 | 1,756 | 257,500 | 1,756 |
| 2007-04-17 | 1,720 | 1,741 | 1,701 | 1,716 | 211,200 | 1,716 |
| 2007-04-16 | 1,718 | 1,738 | 1,701 | 1,708 | 267,600 | 1,708 |
| 2007-04-13 | 1,750 | 1,770 | 1,685 | 1,688 | 416,100 | 1,688 |
| 2007-04-12 | 1,677 | 1,767 | 1,677 | 1,756 | 415,200 | 1,756 |
| 2007-04-11 | 1,695 | 1,700 | 1,663 | 1,672 | 194,400 | 1,672 |
| 2007-04-10 | 1,684 | 1,720 | 1,681 | 1,707 | 238,400 | 1,707 |
| 2007-04-09 | 1,650 | 1,683 | 1,641 | 1,681 | 142,700 | 1,681 |
| 2007-04-06 | 1,660 | 1,678 | 1,641 | 1,647 | 122,500 | 1,647 |
| 2007-04-05 | 1,638 | 1,660 | 1,624 | 1,652 | 161,500 | 1,652 |
| 2007-04-04 | 1,648 | 1,668 | 1,640 | 1,660 | 159,800 | 1,660 |
| 2007-04-03 | 1,640 | 1,658 | 1,630 | 1,638 | 184,100 | 1,638 |
| 2007-04-02 | 1,693 | 1,694 | 1,620 | 1,621 | 177,000 | 1,621 |
| 2007-03-30 | 1,682 | 1,702 | 1,654 | 1,695 | 221,600 | 1,695 |
| 2007-03-29 | 1,665 | 1,692 | 1,635 | 1,681 | 192,600 | 1,681 |
| 2007-03-28 | 1,661 | 1,689 | 1,639 | 1,664 | 227,800 | 1,664 |
| 2007-03-27 | 1,634 | 1,664 | 1,629 | 1,649 | 201,400 | 1,649 |
| 2007-03-26 | 1,636 | 1,649 | 1,620 | 1,632 | 205,200 | 1,632 |
| 2007-03-23 | 1,614 | 1,614 | 1,592 | 1,601 | 93,900 | 1,601 |
| 2007-03-22 | 1,600 | 1,617 | 1,573 | 1,586 | 112,800 | 1,586 |
| 2007-03-20 | 1,565 | 1,587 | 1,563 | 1,572 | 120,400 | 1,572 |
| 2007-03-19 | 1,532 | 1,563 | 1,519 | 1,552 | 96,400 | 1,552 |
| 2007-03-16 | 1,591 | 1,592 | 1,550 | 1,551 | 103,000 | 1,551 |
| 2007-03-15 | 1,569 | 1,590 | 1,564 | 1,577 | 137,600 | 1,577 |
| 2007-03-14 | 1,572 | 1,580 | 1,535 | 1,542 | 130,200 | 1,542 |
| 2007-03-13 | 1,636 | 1,636 | 1,602 | 1,602 | 93,800 | 1,602 |
| 2007-03-12 | 1,660 | 1,660 | 1,612 | 1,624 | 148,400 | 1,624 |
| 2007-03-09 | 1,581 | 1,640 | 1,580 | 1,602 | 218,500 | 1,602 |
| 2007-03-08 | 1,569 | 1,597 | 1,544 | 1,595 | 145,000 | 1,595 |
| 2007-03-07 | 1,580 | 1,602 | 1,563 | 1,563 | 134,100 | 1,563 |
| 2007-03-06 | 1,493 | 1,576 | 1,493 | 1,567 | 348,300 | 1,567 |
| 2007-03-05 | 1,609 | 1,613 | 1,543 | 1,553 | 133,300 | 1,553 |
| 2007-03-02 | 1,653 | 1,665 | 1,616 | 1,643 | 96,200 | 1,643 |
| 2007-03-01 | 1,662 | 1,692 | 1,640 | 1,659 | 131,200 | 1,659 |
| 2007-02-28 | 1,544 | 1,679 | 1,544 | 1,668 | 280,200 | 1,668 |
| 2007-02-27 | 1,770 | 1,780 | 1,745 | 1,753 | 127,700 | 1,753 |
| 2007-02-26 | 1,773 | 1,786 | 1,756 | 1,763 | 128,800 | 1,763 |
| 2007-02-23 | 1,734 | 1,749 | 1,725 | 1,745 | 142,800 | 1,745 |
| 2007-02-22 | 1,713 | 1,727 | 1,700 | 1,709 | 214,600 | 1,709 |
| 2007-02-21 | 1,716 | 1,734 | 1,706 | 1,715 | 180,600 | 1,715 |
| 2007-02-20 | 1,733 | 1,740 | 1,709 | 1,731 | 217,200 | 1,731 |
| 2007-02-19 | 1,738 | 1,758 | 1,719 | 1,739 | 117,800 | 1,739 |
| 2007-02-16 | 1,745 | 1,746 | 1,718 | 1,725 | 89,000 | 1,725 |
| 2007-02-15 | 1,737 | 1,744 | 1,719 | 1,729 | 103,400 | 1,729 |
| 2007-02-14 | 1,724 | 1,747 | 1,715 | 1,716 | 247,300 | 1,716 |
| 2007-02-13 | 1,737 | 1,746 | 1,710 | 1,724 | 209,200 | 1,724 |
| 2007-02-09 | 1,710 | 1,724 | 1,696 | 1,713 | 331,100 | 1,713 |
| 2007-02-08 | 1,742 | 1,750 | 1,704 | 1,710 | 379,900 | 1,710 |
| 2007-02-07 | 1,814 | 1,814 | 1,711 | 1,741 | 872,500 | 1,741 |
| 2007-02-06 | 1,800 | 1,835 | 1,790 | 1,820 | 484,700 | 1,820 |
| 2007-02-05 | 1,758 | 1,779 | 1,725 | 1,756 | 364,000 | 1,756 |
| 2007-02-02 | 1,763 | 1,790 | 1,761 | 1,769 | 425,000 | 1,769 |
| 2007-02-01 | 1,695 | 1,738 | 1,686 | 1,735 | 235,800 | 1,735 |
| 2007-01-31 | 1,695 | 1,695 | 1,667 | 1,681 | 113,300 | 1,681 |
| 2007-01-30 | 1,671 | 1,698 | 1,652 | 1,691 | 323,500 | 1,691 |
| 2007-01-29 | 1,635 | 1,681 | 1,627 | 1,670 | 221,900 | 1,670 |
| 2007-01-26 | 1,611 | 1,627 | 1,581 | 1,610 | 192,200 | 1,610 |
| 2007-01-25 | 1,634 | 1,643 | 1,609 | 1,611 | 139,100 | 1,611 |
| 2007-01-24 | 1,640 | 1,645 | 1,621 | 1,626 | 130,300 | 1,626 |
| 2007-01-23 | 1,611 | 1,637 | 1,605 | 1,629 | 171,800 | 1,629 |
| 2007-01-22 | 1,602 | 1,623 | 1,602 | 1,611 | 120,800 | 1,611 |
| 2007-01-19 | 1,603 | 1,618 | 1,590 | 1,593 | 181,300 | 1,593 |
| 2007-01-18 | 1,619 | 1,628 | 1,596 | 1,603 | 116,200 | 1,603 |
| 2007-01-17 | 1,584 | 1,620 | 1,580 | 1,608 | 127,200 | 1,608 |
| 2007-01-16 | 1,612 | 1,612 | 1,580 | 1,605 | 130,500 | 1,605 |
| 2007-01-15 | 1,553 | 1,599 | 1,553 | 1,597 | 206,100 | 1,597 |
| 2007-01-12 | 1,515 | 1,569 | 1,511 | 1,553 | 207,300 | 1,553 |
| 2007-01-11 | 1,530 | 1,559 | 1,490 | 1,515 | 251,400 | 1,515 |
| 2007-01-10 | 1,562 | 1,562 | 1,495 | 1,529 | 207,400 | 1,529 |
| 2007-01-09 | 1,563 | 1,588 | 1,534 | 1,566 | 84,400 | 1,566 |
| 2007-01-05 | 1,614 | 1,624 | 1,555 | 1,562 | 115,100 | 1,562 |
| 2007-01-04 | 1,650 | 1,655 | 1,604 | 1,615 | 88,900 | 1,615 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1990-03-27]1株→1.05株 [1984-10-27]1株→1.1株 [1983-04-26]1株→1.05株
