6345 (株)アイチコーポレーション 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 | 1,081 | 1,090 | 1,079 | 1,085 | 76,000 | 1,085 |
| 2007-12-27 | 1,126 | 1,126 | 1,105 | 1,114 | 159,300 | 1,114 |
| 2007-12-26 | 1,095 | 1,130 | 1,083 | 1,126 | 197,800 | 1,126 |
| 2007-12-25 | 1,087 | 1,095 | 1,070 | 1,092 | 198,900 | 1,092 |
| 2007-12-21 | 1,053 | 1,075 | 1,038 | 1,074 | 275,000 | 1,074 |
| 2007-12-20 | 1,078 | 1,090 | 1,055 | 1,060 | 414,300 | 1,060 |
| 2007-12-19 | 1,114 | 1,127 | 1,085 | 1,089 | 199,000 | 1,089 |
| 2007-12-18 | 1,107 | 1,143 | 1,090 | 1,114 | 249,400 | 1,114 |
| 2007-12-17 | 1,134 | 1,155 | 1,103 | 1,106 | 292,100 | 1,106 |
| 2007-12-14 | 1,160 | 1,180 | 1,141 | 1,149 | 272,900 | 1,149 |
| 2007-12-13 | 1,203 | 1,203 | 1,166 | 1,167 | 234,200 | 1,167 |
| 2007-12-12 | 1,155 | 1,202 | 1,152 | 1,202 | 264,900 | 1,202 |
| 2007-12-11 | 1,181 | 1,198 | 1,174 | 1,192 | 347,100 | 1,192 |
| 2007-12-10 | 1,194 | 1,195 | 1,156 | 1,161 | 376,700 | 1,161 |
| 2007-12-07 | 1,180 | 1,206 | 1,180 | 1,194 | 222,900 | 1,194 |
| 2007-12-06 | 1,186 | 1,187 | 1,154 | 1,166 | 179,900 | 1,166 |
| 2007-12-05 | 1,170 | 1,178 | 1,143 | 1,166 | 278,500 | 1,166 |
| 2007-12-04 | 1,223 | 1,226 | 1,181 | 1,182 | 325,600 | 1,182 |
| 2007-12-03 | 1,241 | 1,255 | 1,205 | 1,213 | 285,100 | 1,213 |
| 2007-11-30 | 1,189 | 1,253 | 1,189 | 1,234 | 435,400 | 1,234 |
| 2007-11-29 | 1,198 | 1,198 | 1,166 | 1,190 | 325,600 | 1,190 |
| 2007-11-28 | 1,143 | 1,158 | 1,131 | 1,147 | 493,100 | 1,147 |
| 2007-11-27 | 1,100 | 1,133 | 1,083 | 1,123 | 331,900 | 1,123 |
| 2007-11-26 | 1,097 | 1,125 | 1,076 | 1,110 | 335,200 | 1,110 |
| 2007-11-22 | 1,085 | 1,105 | 1,057 | 1,096 | 543,900 | 1,096 |
| 2007-11-21 | 1,166 | 1,181 | 1,120 | 1,125 | 484,000 | 1,125 |
| 2007-11-20 | 1,149 | 1,189 | 1,130 | 1,186 | 678,100 | 1,186 |
| 2007-11-19 | 1,280 | 1,288 | 1,207 | 1,209 | 330,200 | 1,209 |
| 2007-11-16 | 1,307 | 1,314 | 1,278 | 1,288 | 284,400 | 1,288 |
| 2007-11-15 | 1,360 | 1,367 | 1,342 | 1,347 | 286,500 | 1,347 |
| 2007-11-14 | 1,352 | 1,366 | 1,342 | 1,364 | 255,600 | 1,364 |
| 2007-11-13 | 1,318 | 1,340 | 1,301 | 1,327 | 456,000 | 1,327 |
| 2007-11-12 | 1,339 | 1,343 | 1,302 | 1,318 | 292,800 | 1,318 |
| 2007-11-09 | 1,388 | 1,426 | 1,375 | 1,379 | 258,400 | 1,379 |
| 2007-11-08 | 1,383 | 1,402 | 1,350 | 1,369 | 281,800 | 1,369 |
| 2007-11-07 | 1,470 | 1,489 | 1,436 | 1,443 | 307,400 | 1,443 |
| 2007-11-06 | 1,399 | 1,486 | 1,398 | 1,459 | 377,300 | 1,459 |
| 2007-11-05 | 1,451 | 1,451 | 1,405 | 1,416 | 470,400 | 1,416 |
| 2007-11-02 | 1,410 | 1,481 | 1,410 | 1,431 | 650,600 | 1,431 |
| 2007-11-01 | 1,461 | 1,545 | 1,443 | 1,470 | 964,000 | 1,470 |
| 2007-10-31 | 1,351 | 1,491 | 1,339 | 1,482 | 1,267,800 | 1,482 |
| 2007-10-30 | 1,293 | 1,300 | 1,268 | 1,291 | 457,500 | 1,291 |
| 2007-10-29 | 1,271 | 1,295 | 1,271 | 1,278 | 290,700 | 1,278 |
| 2007-10-26 | 1,270 | 1,274 | 1,246 | 1,254 | 326,500 | 1,254 |
| 2007-10-25 | 1,290 | 1,296 | 1,259 | 1,273 | 182,600 | 1,273 |
| 2007-10-24 | 1,318 | 1,330 | 1,294 | 1,301 | 274,100 | 1,301 |
| 2007-10-23 | 1,318 | 1,327 | 1,304 | 1,306 | 191,500 | 1,306 |
| 2007-10-22 | 1,300 | 1,336 | 1,298 | 1,326 | 202,700 | 1,326 |
| 2007-10-19 | 1,401 | 1,405 | 1,373 | 1,377 | 167,700 | 1,377 |
| 2007-10-18 | 1,365 | 1,407 | 1,365 | 1,403 | 181,600 | 1,403 |
| 2007-10-17 | 1,384 | 1,397 | 1,353 | 1,378 | 215,400 | 1,378 |
| 2007-10-16 | 1,420 | 1,435 | 1,398 | 1,404 | 186,800 | 1,404 |
| 2007-10-15 | 1,450 | 1,453 | 1,411 | 1,431 | 141,400 | 1,431 |
| 2007-10-12 | 1,420 | 1,445 | 1,419 | 1,434 | 143,300 | 1,434 |
| 2007-10-11 | 1,408 | 1,445 | 1,400 | 1,440 | 184,400 | 1,440 |
| 2007-10-10 | 1,405 | 1,428 | 1,405 | 1,408 | 187,100 | 1,408 |
| 2007-10-09 | 1,384 | 1,400 | 1,383 | 1,389 | 138,000 | 1,389 |
| 2007-10-05 | 1,367 | 1,387 | 1,366 | 1,382 | 124,900 | 1,382 |
| 2007-10-04 | 1,361 | 1,379 | 1,361 | 1,374 | 98,600 | 1,374 |
| 2007-10-03 | 1,360 | 1,390 | 1,360 | 1,379 | 159,300 | 1,379 |
| 2007-10-02 | 1,396 | 1,398 | 1,376 | 1,387 | 128,200 | 1,387 |
| 2007-10-01 | 1,394 | 1,400 | 1,359 | 1,376 | 182,800 | 1,376 |
| 2007-09-28 | 1,411 | 1,414 | 1,388 | 1,401 | 193,400 | 1,401 |
| 2007-09-27 | 1,400 | 1,406 | 1,385 | 1,398 | 174,200 | 1,398 |
| 2007-09-26 | 1,338 | 1,380 | 1,333 | 1,374 | 192,100 | 1,374 |
| 2007-09-25 | 1,308 | 1,325 | 1,280 | 1,318 | 146,200 | 1,318 |
| 2007-09-21 | 1,273 | 1,299 | 1,273 | 1,299 | 201,500 | 1,299 |
| 2007-09-20 | 1,293 | 1,298 | 1,272 | 1,289 | 154,700 | 1,289 |
| 2007-09-19 | 1,252 | 1,280 | 1,252 | 1,273 | 170,800 | 1,273 |
| 2007-09-18 | 1,238 | 1,248 | 1,224 | 1,229 | 102,800 | 1,229 |
| 2007-09-14 | 1,226 | 1,251 | 1,226 | 1,248 | 170,000 | 1,248 |
| 2007-09-13 | 1,229 | 1,239 | 1,217 | 1,221 | 165,000 | 1,221 |
| 2007-09-12 | 1,278 | 1,290 | 1,222 | 1,234 | 272,700 | 1,234 |
| 2007-09-11 | 1,275 | 1,278 | 1,235 | 1,258 | 220,400 | 1,258 |
| 2007-09-10 | 1,250 | 1,295 | 1,248 | 1,272 | 211,300 | 1,272 |
| 2007-09-07 | 1,337 | 1,337 | 1,297 | 1,309 | 135,300 | 1,309 |
| 2007-09-06 | 1,285 | 1,318 | 1,265 | 1,317 | 207,800 | 1,317 |
| 2007-09-05 | 1,348 | 1,352 | 1,291 | 1,294 | 306,200 | 1,294 |
| 2007-09-04 | 1,362 | 1,364 | 1,341 | 1,344 | 107,400 | 1,344 |
| 2007-09-03 | 1,390 | 1,390 | 1,350 | 1,364 | 135,000 | 1,364 |
| 2007-08-31 | 1,309 | 1,365 | 1,304 | 1,365 | 189,900 | 1,365 |
| 2007-08-30 | 1,345 | 1,345 | 1,298 | 1,307 | 168,400 | 1,307 |
| 2007-08-29 | 1,298 | 1,310 | 1,291 | 1,309 | 238,900 | 1,309 |
| 2007-08-28 | 1,365 | 1,372 | 1,346 | 1,352 | 193,200 | 1,352 |
| 2007-08-27 | 1,418 | 1,418 | 1,381 | 1,386 | 154,300 | 1,386 |
| 2007-08-24 | 1,397 | 1,399 | 1,371 | 1,381 | 141,800 | 1,381 |
| 2007-08-23 | 1,341 | 1,384 | 1,341 | 1,377 | 216,400 | 1,377 |
| 2007-08-22 | 1,342 | 1,350 | 1,311 | 1,322 | 215,400 | 1,322 |
| 2007-08-21 | 1,328 | 1,387 | 1,302 | 1,360 | 402,900 | 1,360 |
| 2007-08-20 | 1,326 | 1,328 | 1,277 | 1,288 | 532,300 | 1,288 |
| 2007-08-17 | 1,340 | 1,340 | 1,203 | 1,206 | 574,100 | 1,206 |
| 2007-08-16 | 1,350 | 1,370 | 1,302 | 1,347 | 385,600 | 1,347 |
| 2007-08-15 | 1,421 | 1,421 | 1,376 | 1,383 | 386,700 | 1,383 |
| 2007-08-14 | 1,450 | 1,490 | 1,421 | 1,464 | 661,600 | 1,464 |
| 2007-08-13 | 1,321 | 1,448 | 1,320 | 1,352 | 974,500 | 1,352 |
| 2007-08-10 | 1,325 | 1,328 | 1,253 | 1,261 | 706,400 | 1,261 |
| 2007-08-09 | 1,420 | 1,441 | 1,362 | 1,381 | 941,300 | 1,381 |
| 2007-08-08 | 1,490 | 1,525 | 1,426 | 1,433 | 817,700 | 1,433 |
| 2007-08-07 | 1,563 | 1,580 | 1,504 | 1,509 | 451,500 | 1,509 |
| 2007-08-06 | 1,550 | 1,569 | 1,542 | 1,551 | 434,100 | 1,551 |
| 2007-08-03 | 1,550 | 1,594 | 1,538 | 1,590 | 527,400 | 1,590 |
| 2007-08-02 | 1,531 | 1,543 | 1,500 | 1,542 | 415,000 | 1,542 |
| 2007-08-01 | 1,580 | 1,590 | 1,528 | 1,530 | 435,400 | 1,530 |
| 2007-07-31 | 1,608 | 1,625 | 1,578 | 1,590 | 441,000 | 1,590 |
| 2007-07-30 | 1,540 | 1,594 | 1,539 | 1,590 | 829,100 | 1,590 |
| 2007-07-27 | 1,604 | 1,617 | 1,577 | 1,583 | 738,500 | 1,583 |
| 2007-07-26 | 1,749 | 1,768 | 1,691 | 1,694 | 476,800 | 1,694 |
| 2007-07-25 | 1,770 | 1,779 | 1,754 | 1,779 | 169,500 | 1,779 |
| 2007-07-24 | 1,798 | 1,799 | 1,776 | 1,784 | 181,500 | 1,784 |
| 2007-07-23 | 1,780 | 1,797 | 1,770 | 1,794 | 260,800 | 1,794 |
| 2007-07-20 | 1,788 | 1,808 | 1,770 | 1,806 | 286,000 | 1,806 |
| 2007-07-19 | 1,741 | 1,775 | 1,739 | 1,770 | 166,800 | 1,770 |
| 2007-07-18 | 1,766 | 1,780 | 1,752 | 1,761 | 323,400 | 1,761 |
| 2007-07-17 | 1,815 | 1,825 | 1,790 | 1,791 | 308,200 | 1,791 |
| 2007-07-13 | 1,762 | 1,799 | 1,760 | 1,799 | 385,400 | 1,799 |
| 2007-07-12 | 1,769 | 1,795 | 1,728 | 1,740 | 375,700 | 1,740 |
| 2007-07-11 | 1,706 | 1,769 | 1,706 | 1,758 | 264,000 | 1,758 |
| 2007-07-10 | 1,744 | 1,750 | 1,720 | 1,729 | 181,500 | 1,729 |
| 2007-07-09 | 1,750 | 1,761 | 1,736 | 1,741 | 201,600 | 1,741 |
| 2007-07-06 | 1,735 | 1,740 | 1,697 | 1,735 | 315,200 | 1,735 |
| 2007-07-05 | 1,669 | 1,742 | 1,650 | 1,728 | 474,200 | 1,728 |
| 2007-07-04 | 1,670 | 1,671 | 1,633 | 1,655 | 359,900 | 1,655 |
| 2007-07-03 | 1,690 | 1,695 | 1,660 | 1,678 | 324,700 | 1,678 |
| 2007-07-02 | 1,675 | 1,690 | 1,651 | 1,686 | 390,200 | 1,686 |
| 2007-06-29 | 1,678 | 1,696 | 1,667 | 1,687 | 123,100 | 1,687 |
| 2007-06-28 | 1,658 | 1,661 | 1,640 | 1,653 | 134,400 | 1,653 |
| 2007-06-27 | 1,652 | 1,674 | 1,624 | 1,628 | 357,800 | 1,628 |
| 2007-06-26 | 1,624 | 1,686 | 1,610 | 1,682 | 561,700 | 1,682 |
| 2007-06-25 | 1,690 | 1,697 | 1,643 | 1,645 | 421,000 | 1,645 |
| 2007-06-22 | 1,733 | 1,741 | 1,708 | 1,720 | 272,200 | 1,720 |
| 2007-06-21 | 1,733 | 1,759 | 1,728 | 1,743 | 283,800 | 1,743 |
| 2007-06-20 | 1,749 | 1,765 | 1,735 | 1,746 | 210,800 | 1,746 |
| 2007-06-19 | 1,736 | 1,769 | 1,723 | 1,747 | 265,900 | 1,747 |
| 2007-06-18 | 1,700 | 1,743 | 1,696 | 1,739 | 364,600 | 1,739 |
| 2007-06-15 | 1,675 | 1,686 | 1,658 | 1,684 | 311,300 | 1,684 |
| 2007-06-14 | 1,683 | 1,700 | 1,667 | 1,672 | 179,400 | 1,672 |
| 2007-06-13 | 1,660 | 1,670 | 1,638 | 1,664 | 300,500 | 1,664 |
| 2007-06-12 | 1,682 | 1,700 | 1,662 | 1,680 | 386,700 | 1,680 |
| 2007-06-11 | 1,680 | 1,690 | 1,637 | 1,669 | 405,400 | 1,669 |
| 2007-06-08 | 1,656 | 1,679 | 1,646 | 1,658 | 467,900 | 1,658 |
| 2007-06-07 | 1,632 | 1,697 | 1,625 | 1,686 | 374,400 | 1,686 |
| 2007-06-06 | 1,600 | 1,666 | 1,600 | 1,656 | 578,700 | 1,656 |
| 2007-06-05 | 1,600 | 1,606 | 1,580 | 1,596 | 190,900 | 1,596 |
| 2007-06-04 | 1,605 | 1,618 | 1,596 | 1,604 | 408,300 | 1,604 |
| 2007-06-01 | 1,569 | 1,621 | 1,566 | 1,596 | 628,400 | 1,596 |
| 2007-05-31 | 1,515 | 1,540 | 1,515 | 1,539 | 360,600 | 1,539 |
| 2007-05-30 | 1,502 | 1,525 | 1,486 | 1,500 | 243,600 | 1,500 |
| 2007-05-29 | 1,489 | 1,512 | 1,471 | 1,509 | 307,200 | 1,509 |
| 2007-05-28 | 1,477 | 1,498 | 1,476 | 1,489 | 279,300 | 1,489 |
| 2007-05-25 | 1,495 | 1,497 | 1,459 | 1,487 | 416,500 | 1,487 |
| 2007-05-24 | 1,518 | 1,532 | 1,490 | 1,517 | 346,300 | 1,517 |
| 2007-05-23 | 1,544 | 1,566 | 1,505 | 1,534 | 473,200 | 1,534 |
| 2007-05-22 | 1,463 | 1,526 | 1,463 | 1,521 | 470,300 | 1,521 |
| 2007-05-21 | 1,479 | 1,489 | 1,450 | 1,481 | 309,200 | 1,481 |
| 2007-05-18 | 1,445 | 1,477 | 1,435 | 1,476 | 559,300 | 1,476 |
| 2007-05-17 | 1,460 | 1,472 | 1,442 | 1,456 | 285,200 | 1,456 |
| 2007-05-16 | 1,439 | 1,449 | 1,405 | 1,430 | 293,500 | 1,430 |
| 2007-05-15 | 1,505 | 1,506 | 1,443 | 1,450 | 404,700 | 1,450 |
| 2007-05-14 | 1,508 | 1,510 | 1,486 | 1,487 | 400,200 | 1,487 |
| 2007-05-11 | 1,460 | 1,500 | 1,450 | 1,468 | 372,600 | 1,468 |
| 2007-05-10 | 1,480 | 1,518 | 1,470 | 1,509 | 746,900 | 1,509 |
| 2007-05-09 | 1,453 | 1,456 | 1,415 | 1,426 | 574,000 | 1,426 |
| 2007-05-08 | 1,485 | 1,526 | 1,460 | 1,476 | 841,000 | 1,476 |
| 2007-05-07 | 1,390 | 1,479 | 1,386 | 1,478 | 1,232,800 | 1,478 |
| 2007-05-02 | 1,420 | 1,430 | 1,379 | 1,386 | 616,700 | 1,386 |
| 2007-05-01 | 1,382 | 1,470 | 1,345 | 1,433 | 2,178,500 | 1,433 |
| 2007-04-27 | 1,270 | 1,375 | 1,269 | 1,373 | 2,707,700 | 1,373 |
| 2007-04-26 | 1,264 | 1,264 | 1,264 | 1,264 | 268,200 | 1,264 |
| 2007-04-25 | 1,086 | 1,086 | 1,057 | 1,064 | 149,000 | 1,064 |
| 2007-04-24 | 1,072 | 1,081 | 1,053 | 1,066 | 197,800 | 1,066 |
| 2007-04-23 | 1,095 | 1,095 | 1,071 | 1,078 | 161,300 | 1,078 |
| 2007-04-20 | 1,080 | 1,083 | 1,070 | 1,077 | 104,500 | 1,077 |
| 2007-04-19 | 1,070 | 1,078 | 1,057 | 1,067 | 122,700 | 1,067 |
| 2007-04-18 | 1,071 | 1,085 | 1,064 | 1,080 | 108,000 | 1,080 |
| 2007-04-17 | 1,078 | 1,084 | 1,061 | 1,065 | 182,700 | 1,065 |
| 2007-04-16 | 1,073 | 1,094 | 1,071 | 1,071 | 106,200 | 1,071 |
| 2007-04-13 | 1,091 | 1,096 | 1,070 | 1,070 | 119,000 | 1,070 |
| 2007-04-12 | 1,087 | 1,097 | 1,086 | 1,094 | 85,300 | 1,094 |
| 2007-04-11 | 1,102 | 1,110 | 1,087 | 1,098 | 114,500 | 1,098 |
| 2007-04-10 | 1,100 | 1,104 | 1,097 | 1,103 | 123,900 | 1,103 |
| 2007-04-09 | 1,088 | 1,106 | 1,083 | 1,104 | 146,100 | 1,104 |
| 2007-04-06 | 1,083 | 1,090 | 1,071 | 1,076 | 151,500 | 1,076 |
| 2007-04-05 | 1,078 | 1,083 | 1,072 | 1,074 | 192,400 | 1,074 |
| 2007-04-04 | 1,057 | 1,078 | 1,057 | 1,071 | 379,300 | 1,071 |
| 2007-04-03 | 1,066 | 1,073 | 1,056 | 1,056 | 339,200 | 1,056 |
| 2007-04-02 | 1,101 | 1,112 | 1,063 | 1,065 | 290,300 | 1,065 |
| 2007-03-30 | 1,113 | 1,120 | 1,094 | 1,105 | 182,200 | 1,105 |
| 2007-03-29 | 1,110 | 1,118 | 1,101 | 1,111 | 161,100 | 1,111 |
| 2007-03-28 | 1,121 | 1,135 | 1,118 | 1,121 | 108,600 | 1,121 |
| 2007-03-27 | 1,128 | 1,142 | 1,120 | 1,127 | 144,200 | 1,127 |
| 2007-03-26 | 1,144 | 1,144 | 1,134 | 1,141 | 85,300 | 1,141 |
| 2007-03-23 | 1,152 | 1,155 | 1,130 | 1,137 | 211,900 | 1,137 |
| 2007-03-22 | 1,158 | 1,161 | 1,145 | 1,150 | 120,300 | 1,150 |
| 2007-03-20 | 1,129 | 1,144 | 1,129 | 1,139 | 100,000 | 1,139 |
| 2007-03-19 | 1,126 | 1,128 | 1,115 | 1,125 | 100,300 | 1,125 |
| 2007-03-16 | 1,143 | 1,149 | 1,125 | 1,125 | 117,600 | 1,125 |
| 2007-03-15 | 1,133 | 1,149 | 1,132 | 1,138 | 153,900 | 1,138 |
| 2007-03-14 | 1,160 | 1,160 | 1,126 | 1,127 | 222,400 | 1,127 |
| 2007-03-13 | 1,180 | 1,189 | 1,177 | 1,179 | 270,600 | 1,179 |
| 2007-03-12 | 1,160 | 1,174 | 1,147 | 1,174 | 183,400 | 1,174 |
| 2007-03-09 | 1,150 | 1,160 | 1,138 | 1,146 | 165,200 | 1,146 |
| 2007-03-08 | 1,120 | 1,138 | 1,115 | 1,137 | 107,500 | 1,137 |
| 2007-03-07 | 1,139 | 1,139 | 1,114 | 1,119 | 208,900 | 1,119 |
| 2007-03-06 | 1,076 | 1,122 | 1,076 | 1,112 | 207,900 | 1,112 |
| 2007-03-05 | 1,114 | 1,123 | 1,093 | 1,096 | 209,900 | 1,096 |
| 2007-03-02 | 1,156 | 1,158 | 1,130 | 1,148 | 134,100 | 1,148 |
| 2007-03-01 | 1,163 | 1,179 | 1,150 | 1,159 | 209,500 | 1,159 |
| 2007-02-28 | 1,100 | 1,168 | 1,099 | 1,163 | 333,900 | 1,163 |
| 2007-02-27 | 1,198 | 1,217 | 1,192 | 1,216 | 367,500 | 1,216 |
| 2007-02-26 | 1,196 | 1,210 | 1,196 | 1,196 | 157,000 | 1,196 |
| 2007-02-23 | 1,179 | 1,195 | 1,176 | 1,195 | 182,400 | 1,195 |
| 2007-02-22 | 1,166 | 1,179 | 1,158 | 1,176 | 134,700 | 1,176 |
| 2007-02-21 | 1,148 | 1,168 | 1,148 | 1,162 | 111,500 | 1,162 |
| 2007-02-20 | 1,142 | 1,162 | 1,141 | 1,158 | 130,400 | 1,158 |
| 2007-02-19 | 1,153 | 1,164 | 1,150 | 1,162 | 72,200 | 1,162 |
| 2007-02-16 | 1,170 | 1,172 | 1,151 | 1,155 | 144,100 | 1,155 |
| 2007-02-15 | 1,180 | 1,180 | 1,166 | 1,169 | 109,300 | 1,169 |
| 2007-02-14 | 1,152 | 1,174 | 1,148 | 1,170 | 162,900 | 1,170 |
| 2007-02-13 | 1,160 | 1,167 | 1,145 | 1,152 | 216,200 | 1,152 |
| 2007-02-09 | 1,131 | 1,166 | 1,125 | 1,161 | 264,700 | 1,161 |
| 2007-02-08 | 1,127 | 1,141 | 1,120 | 1,131 | 160,600 | 1,131 |
| 2007-02-07 | 1,142 | 1,142 | 1,123 | 1,127 | 260,800 | 1,127 |
| 2007-02-06 | 1,133 | 1,146 | 1,124 | 1,133 | 400,800 | 1,133 |
| 2007-02-05 | 1,174 | 1,180 | 1,130 | 1,130 | 398,000 | 1,130 |
| 2007-02-02 | 1,201 | 1,204 | 1,192 | 1,194 | 481,800 | 1,194 |
| 2007-02-01 | 1,188 | 1,218 | 1,175 | 1,193 | 579,400 | 1,193 |
| 2007-01-31 | 1,188 | 1,192 | 1,173 | 1,183 | 154,900 | 1,183 |
| 2007-01-30 | 1,177 | 1,192 | 1,172 | 1,180 | 327,400 | 1,180 |
| 2007-01-29 | 1,160 | 1,174 | 1,156 | 1,172 | 227,800 | 1,172 |
| 2007-01-26 | 1,149 | 1,161 | 1,143 | 1,155 | 159,400 | 1,155 |
| 2007-01-25 | 1,181 | 1,181 | 1,147 | 1,149 | 228,700 | 1,149 |
| 2007-01-24 | 1,150 | 1,166 | 1,148 | 1,163 | 318,700 | 1,163 |
| 2007-01-23 | 1,144 | 1,153 | 1,139 | 1,146 | 180,100 | 1,146 |
| 2007-01-22 | 1,141 | 1,153 | 1,140 | 1,143 | 162,000 | 1,143 |
| 2007-01-19 | 1,140 | 1,146 | 1,138 | 1,141 | 267,400 | 1,141 |
| 2007-01-18 | 1,146 | 1,153 | 1,144 | 1,149 | 259,800 | 1,149 |
| 2007-01-17 | 1,154 | 1,155 | 1,142 | 1,150 | 229,300 | 1,150 |
| 2007-01-16 | 1,147 | 1,155 | 1,137 | 1,149 | 143,400 | 1,149 |
| 2007-01-15 | 1,133 | 1,145 | 1,127 | 1,145 | 231,900 | 1,145 |
| 2007-01-12 | 1,103 | 1,136 | 1,096 | 1,124 | 320,200 | 1,124 |
| 2007-01-11 | 1,110 | 1,122 | 1,093 | 1,099 | 350,600 | 1,099 |
| 2007-01-10 | 1,126 | 1,140 | 1,106 | 1,110 | 314,300 | 1,110 |
| 2007-01-09 | 1,132 | 1,149 | 1,120 | 1,136 | 198,700 | 1,136 |
| 2007-01-05 | 1,167 | 1,168 | 1,131 | 1,132 | 235,000 | 1,132 |
| 2007-01-04 | 1,156 | 1,165 | 1,156 | 1,162 | 88,600 | 1,162 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1988-05-27]1株→1.1株 [1987-05-27]1株→1.05株 [1983-11-26]1株→1.1株
