6370 栗田工業(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 | 3,460 | 3,470 | 3,360 | 3,390 | 888,000 | 3,390 |
| 2007-12-27 | 3,480 | 3,570 | 3,470 | 3,540 | 923,600 | 3,540 |
| 2007-12-26 | 3,460 | 3,480 | 3,420 | 3,460 | 480,600 | 3,460 |
| 2007-12-25 | 3,380 | 3,450 | 3,340 | 3,450 | 1,261,300 | 3,450 |
| 2007-12-21 | 3,220 | 3,250 | 3,080 | 3,250 | 1,704,100 | 3,250 |
| 2007-12-20 | 3,250 | 3,340 | 3,210 | 3,230 | 2,751,200 | 3,230 |
| 2007-12-19 | 3,090 | 3,190 | 3,080 | 3,110 | 1,249,500 | 3,110 |
| 2007-12-18 | 3,080 | 3,100 | 3,010 | 3,020 | 991,200 | 3,020 |
| 2007-12-17 | 3,120 | 3,200 | 3,110 | 3,120 | 555,800 | 3,120 |
| 2007-12-14 | 3,250 | 3,280 | 3,130 | 3,170 | 1,009,500 | 3,170 |
| 2007-12-13 | 3,320 | 3,330 | 3,240 | 3,270 | 501,400 | 3,270 |
| 2007-12-12 | 3,350 | 3,360 | 3,270 | 3,360 | 557,700 | 3,360 |
| 2007-12-11 | 3,410 | 3,410 | 3,340 | 3,370 | 644,800 | 3,370 |
| 2007-12-10 | 3,310 | 3,410 | 3,270 | 3,370 | 980,600 | 3,370 |
| 2007-12-07 | 3,330 | 3,350 | 3,310 | 3,320 | 677,000 | 3,320 |
| 2007-12-06 | 3,230 | 3,280 | 3,180 | 3,280 | 811,700 | 3,280 |
| 2007-12-05 | 3,180 | 3,210 | 3,110 | 3,160 | 652,000 | 3,160 |
| 2007-12-04 | 3,270 | 3,310 | 3,180 | 3,210 | 794,300 | 3,210 |
| 2007-12-03 | 3,340 | 3,360 | 3,280 | 3,310 | 1,005,700 | 3,310 |
| 2007-11-30 | 3,240 | 3,260 | 3,190 | 3,260 | 962,100 | 3,260 |
| 2007-11-29 | 3,250 | 3,270 | 3,210 | 3,250 | 966,900 | 3,250 |
| 2007-11-28 | 3,080 | 3,150 | 3,050 | 3,100 | 1,139,100 | 3,100 |
| 2007-11-27 | 3,060 | 3,060 | 2,970 | 3,030 | 1,719,900 | 3,030 |
| 2007-11-26 | 3,050 | 3,080 | 2,980 | 3,060 | 1,485,700 | 3,060 |
| 2007-11-22 | 2,990 | 3,100 | 2,985 | 3,040 | 866,300 | 3,040 |
| 2007-11-21 | 3,190 | 3,210 | 3,060 | 3,080 | 689,700 | 3,080 |
| 2007-11-20 | 3,020 | 3,230 | 3,020 | 3,200 | 910,500 | 3,200 |
| 2007-11-19 | 3,190 | 3,240 | 3,140 | 3,150 | 970,800 | 3,150 |
| 2007-11-16 | 3,300 | 3,310 | 3,200 | 3,280 | 1,063,900 | 3,280 |
| 2007-11-15 | 3,430 | 3,450 | 3,360 | 3,380 | 847,300 | 3,380 |
| 2007-11-14 | 3,340 | 3,440 | 3,320 | 3,410 | 1,537,600 | 3,410 |
| 2007-11-13 | 3,150 | 3,270 | 3,140 | 3,240 | 1,228,600 | 3,240 |
| 2007-11-12 | 3,180 | 3,190 | 3,070 | 3,160 | 1,153,900 | 3,160 |
| 2007-11-09 | 3,390 | 3,390 | 3,230 | 3,250 | 1,279,900 | 3,250 |
| 2007-11-08 | 3,400 | 3,400 | 3,260 | 3,380 | 1,648,800 | 3,380 |
| 2007-11-07 | 3,630 | 3,630 | 3,420 | 3,460 | 1,110,700 | 3,460 |
| 2007-11-06 | 3,570 | 3,620 | 3,530 | 3,600 | 704,100 | 3,600 |
| 2007-11-05 | 3,720 | 3,750 | 3,590 | 3,590 | 642,900 | 3,590 |
| 2007-11-02 | 3,720 | 3,770 | 3,670 | 3,710 | 989,800 | 3,710 |
| 2007-11-01 | 3,870 | 3,900 | 3,780 | 3,810 | 861,500 | 3,810 |
| 2007-10-31 | 3,880 | 3,880 | 3,710 | 3,820 | 1,144,700 | 3,820 |
| 2007-10-30 | 3,890 | 3,940 | 3,870 | 3,900 | 1,306,200 | 3,900 |
| 2007-10-29 | 3,750 | 3,870 | 3,740 | 3,870 | 693,700 | 3,870 |
| 2007-10-26 | 3,750 | 3,750 | 3,690 | 3,730 | 625,200 | 3,730 |
| 2007-10-25 | 3,770 | 3,790 | 3,670 | 3,740 | 508,100 | 3,740 |
| 2007-10-24 | 3,780 | 3,820 | 3,710 | 3,740 | 518,800 | 3,740 |
| 2007-10-23 | 3,760 | 3,770 | 3,690 | 3,710 | 593,700 | 3,710 |
| 2007-10-22 | 3,640 | 3,690 | 3,600 | 3,670 | 1,094,200 | 3,670 |
| 2007-10-19 | 3,950 | 3,950 | 3,840 | 3,840 | 1,039,400 | 3,840 |
| 2007-10-18 | 3,900 | 3,970 | 3,900 | 3,960 | 1,029,800 | 3,960 |
| 2007-10-17 | 3,900 | 3,910 | 3,780 | 3,860 | 916,300 | 3,860 |
| 2007-10-16 | 3,880 | 3,950 | 3,860 | 3,910 | 1,423,500 | 3,910 |
| 2007-10-15 | 3,850 | 3,890 | 3,830 | 3,880 | 516,700 | 3,880 |
| 2007-10-12 | 3,820 | 3,860 | 3,790 | 3,850 | 712,100 | 3,850 |
| 2007-10-11 | 3,770 | 3,830 | 3,710 | 3,810 | 952,400 | 3,810 |
| 2007-10-10 | 3,850 | 3,900 | 3,750 | 3,770 | 1,771,900 | 3,770 |
| 2007-10-09 | 3,820 | 3,830 | 3,760 | 3,790 | 936,600 | 3,790 |
| 2007-10-05 | 3,780 | 3,830 | 3,750 | 3,800 | 871,700 | 3,800 |
| 2007-10-04 | 3,750 | 3,770 | 3,720 | 3,730 | 462,200 | 3,730 |
| 2007-10-03 | 3,740 | 3,780 | 3,700 | 3,780 | 814,600 | 3,780 |
| 2007-10-02 | 3,830 | 3,830 | 3,720 | 3,730 | 1,487,400 | 3,730 |
| 2007-10-01 | 3,860 | 3,870 | 3,760 | 3,790 | 1,251,000 | 3,790 |
| 2007-09-28 | 3,690 | 3,920 | 3,640 | 3,900 | 2,076,100 | 3,900 |
| 2007-09-27 | 3,670 | 3,690 | 3,610 | 3,650 | 731,200 | 3,650 |
| 2007-09-26 | 3,560 | 3,600 | 3,470 | 3,570 | 977,400 | 3,570 |
| 2007-09-25 | 3,630 | 3,740 | 3,530 | 3,600 | 1,525,800 | 3,600 |
| 2007-09-21 | 3,430 | 3,460 | 3,370 | 3,440 | 709,300 | 3,440 |
| 2007-09-20 | 3,440 | 3,490 | 3,420 | 3,480 | 946,000 | 3,480 |
| 2007-09-19 | 3,400 | 3,430 | 3,350 | 3,430 | 1,058,800 | 3,430 |
| 2007-09-18 | 3,340 | 3,380 | 3,280 | 3,310 | 1,252,900 | 3,310 |
| 2007-09-14 | 3,410 | 3,490 | 3,370 | 3,490 | 1,457,200 | 3,490 |
| 2007-09-13 | 3,440 | 3,480 | 3,400 | 3,440 | 462,600 | 3,440 |
| 2007-09-12 | 3,480 | 3,490 | 3,350 | 3,390 | 619,200 | 3,390 |
| 2007-09-11 | 3,410 | 3,480 | 3,340 | 3,430 | 742,500 | 3,430 |
| 2007-09-10 | 3,400 | 3,420 | 3,350 | 3,380 | 1,234,500 | 3,380 |
| 2007-09-07 | 3,510 | 3,560 | 3,470 | 3,500 | 557,000 | 3,500 |
| 2007-09-06 | 3,440 | 3,560 | 3,360 | 3,560 | 1,014,400 | 3,560 |
| 2007-09-05 | 3,650 | 3,710 | 3,520 | 3,530 | 2,013,500 | 3,530 |
| 2007-09-04 | 3,570 | 3,620 | 3,540 | 3,610 | 926,200 | 3,610 |
| 2007-09-03 | 3,550 | 3,580 | 3,520 | 3,560 | 932,300 | 3,560 |
| 2007-08-31 | 3,530 | 3,540 | 3,470 | 3,520 | 993,200 | 3,520 |
| 2007-08-30 | 3,530 | 3,560 | 3,420 | 3,480 | 1,738,400 | 3,480 |
| 2007-08-29 | 3,300 | 3,390 | 3,280 | 3,380 | 1,098,700 | 3,380 |
| 2007-08-28 | 3,450 | 3,500 | 3,390 | 3,450 | 757,500 | 3,450 |
| 2007-08-27 | 3,630 | 3,640 | 3,460 | 3,470 | 1,238,600 | 3,470 |
| 2007-08-24 | 3,450 | 3,620 | 3,440 | 3,580 | 2,341,400 | 3,580 |
| 2007-08-23 | 3,400 | 3,430 | 3,310 | 3,380 | 888,400 | 3,380 |
| 2007-08-22 | 3,330 | 3,370 | 3,280 | 3,330 | 649,000 | 3,330 |
| 2007-08-21 | 3,280 | 3,360 | 3,240 | 3,290 | 1,375,000 | 3,290 |
| 2007-08-20 | 3,300 | 3,300 | 3,150 | 3,210 | 1,821,200 | 3,210 |
| 2007-08-17 | 3,080 | 3,100 | 2,890 | 2,900 | 1,866,600 | 2,900 |
| 2007-08-16 | 3,190 | 3,270 | 3,070 | 3,270 | 895,200 | 3,270 |
| 2007-08-15 | 3,280 | 3,330 | 3,200 | 3,200 | 1,509,200 | 3,200 |
| 2007-08-14 | 3,450 | 3,530 | 3,370 | 3,380 | 894,800 | 3,380 |
| 2007-08-13 | 3,520 | 3,590 | 3,370 | 3,400 | 1,068,500 | 3,400 |
| 2007-08-10 | 3,440 | 3,540 | 3,380 | 3,420 | 1,129,300 | 3,420 |
| 2007-08-09 | 3,480 | 3,500 | 3,380 | 3,460 | 1,813,600 | 3,460 |
| 2007-08-08 | 3,520 | 3,560 | 3,310 | 3,410 | 1,843,700 | 3,410 |
| 2007-08-07 | 3,670 | 3,690 | 3,560 | 3,560 | 732,800 | 3,560 |
| 2007-08-06 | 3,560 | 3,680 | 3,530 | 3,670 | 383,800 | 3,670 |
| 2007-08-03 | 3,670 | 3,690 | 3,610 | 3,640 | 872,800 | 3,640 |
| 2007-08-02 | 3,660 | 3,700 | 3,540 | 3,660 | 1,011,800 | 3,660 |
| 2007-08-01 | 3,770 | 3,800 | 3,630 | 3,630 | 860,100 | 3,630 |
| 2007-07-31 | 3,810 | 3,880 | 3,740 | 3,790 | 973,000 | 3,790 |
| 2007-07-30 | 3,600 | 3,800 | 3,590 | 3,740 | 1,606,100 | 3,740 |
| 2007-07-27 | 3,800 | 3,800 | 3,650 | 3,680 | 1,527,000 | 3,680 |
| 2007-07-26 | 3,930 | 3,950 | 3,870 | 3,910 | 1,330,700 | 3,910 |
| 2007-07-25 | 3,770 | 3,920 | 3,760 | 3,900 | 1,536,200 | 3,900 |
| 2007-07-24 | 3,850 | 3,870 | 3,780 | 3,820 | 877,300 | 3,820 |
| 2007-07-23 | 3,860 | 3,890 | 3,800 | 3,880 | 1,267,500 | 3,880 |
| 2007-07-20 | 3,760 | 3,870 | 3,730 | 3,810 | 1,563,200 | 3,810 |
| 2007-07-19 | 3,880 | 3,900 | 3,710 | 3,780 | 1,912,100 | 3,780 |
| 2007-07-18 | 3,920 | 3,930 | 3,860 | 3,890 | 1,369,700 | 3,890 |
| 2007-07-17 | 4,000 | 4,030 | 3,890 | 3,920 | 1,021,300 | 3,920 |
| 2007-07-13 | 4,010 | 4,020 | 3,940 | 3,990 | 795,300 | 3,990 |
| 2007-07-12 | 4,040 | 4,110 | 3,870 | 3,920 | 1,645,500 | 3,920 |
| 2007-07-11 | 3,980 | 4,040 | 3,950 | 4,020 | 935,700 | 4,020 |
| 2007-07-10 | 4,010 | 4,040 | 3,960 | 3,980 | 768,900 | 3,980 |
| 2007-07-09 | 3,980 | 4,000 | 3,970 | 4,000 | 495,200 | 4,000 |
| 2007-07-06 | 3,950 | 3,950 | 3,900 | 3,950 | 1,036,700 | 3,950 |
| 2007-07-05 | 4,000 | 4,060 | 3,890 | 3,930 | 1,624,700 | 3,930 |
| 2007-07-04 | 3,970 | 4,040 | 3,970 | 4,010 | 1,214,100 | 4,010 |
| 2007-07-03 | 3,930 | 4,030 | 3,930 | 4,000 | 1,209,900 | 4,000 |
| 2007-07-02 | 3,920 | 3,990 | 3,890 | 3,990 | 1,428,100 | 3,990 |
| 2007-06-29 | 3,800 | 3,910 | 3,790 | 3,870 | 1,184,200 | 3,870 |
| 2007-06-28 | 3,690 | 3,740 | 3,640 | 3,730 | 916,000 | 3,730 |
| 2007-06-27 | 3,740 | 3,750 | 3,640 | 3,690 | 797,400 | 3,690 |
| 2007-06-26 | 3,810 | 3,820 | 3,710 | 3,730 | 704,000 | 3,730 |
| 2007-06-25 | 3,830 | 3,870 | 3,750 | 3,760 | 897,700 | 3,760 |
| 2007-06-22 | 3,820 | 3,850 | 3,770 | 3,810 | 619,400 | 3,810 |
| 2007-06-21 | 3,830 | 3,830 | 3,780 | 3,790 | 783,000 | 3,790 |
| 2007-06-20 | 3,830 | 3,900 | 3,820 | 3,830 | 1,039,200 | 3,830 |
| 2007-06-19 | 3,820 | 3,840 | 3,750 | 3,770 | 851,300 | 3,770 |
| 2007-06-18 | 3,790 | 3,850 | 3,780 | 3,840 | 992,600 | 3,840 |
| 2007-06-15 | 3,750 | 3,770 | 3,720 | 3,750 | 686,200 | 3,750 |
| 2007-06-14 | 3,650 | 3,760 | 3,630 | 3,720 | 1,522,500 | 3,720 |
| 2007-06-13 | 3,580 | 3,630 | 3,520 | 3,580 | 926,500 | 3,580 |
| 2007-06-12 | 3,640 | 3,640 | 3,510 | 3,550 | 965,700 | 3,550 |
| 2007-06-11 | 3,620 | 3,690 | 3,550 | 3,590 | 1,021,400 | 3,590 |
| 2007-06-08 | 3,680 | 3,710 | 3,650 | 3,670 | 1,216,700 | 3,670 |
| 2007-06-07 | 3,740 | 3,860 | 3,700 | 3,770 | 1,517,100 | 3,770 |
| 2007-06-06 | 3,570 | 3,800 | 3,550 | 3,770 | 2,019,300 | 3,770 |
| 2007-06-05 | 3,570 | 3,570 | 3,500 | 3,500 | 728,200 | 3,500 |
| 2007-06-04 | 3,480 | 3,490 | 3,440 | 3,480 | 592,000 | 3,480 |
| 2007-06-01 | 3,470 | 3,490 | 3,440 | 3,450 | 503,700 | 3,450 |
| 2007-05-31 | 3,450 | 3,490 | 3,430 | 3,440 | 713,100 | 3,440 |
| 2007-05-30 | 3,370 | 3,420 | 3,370 | 3,410 | 1,128,900 | 3,410 |
| 2007-05-29 | 3,330 | 3,350 | 3,310 | 3,340 | 628,600 | 3,340 |
| 2007-05-28 | 3,400 | 3,400 | 3,330 | 3,380 | 760,400 | 3,380 |
| 2007-05-25 | 3,270 | 3,270 | 3,230 | 3,250 | 604,400 | 3,250 |
| 2007-05-24 | 3,340 | 3,350 | 3,270 | 3,340 | 662,000 | 3,340 |
| 2007-05-23 | 3,320 | 3,380 | 3,300 | 3,310 | 788,300 | 3,310 |
| 2007-05-22 | 3,270 | 3,300 | 3,240 | 3,280 | 486,100 | 3,280 |
| 2007-05-21 | 3,190 | 3,230 | 3,140 | 3,230 | 686,600 | 3,230 |
| 2007-05-18 | 3,170 | 3,220 | 3,080 | 3,100 | 827,300 | 3,100 |
| 2007-05-17 | 3,240 | 3,260 | 3,180 | 3,190 | 710,500 | 3,190 |
| 2007-05-16 | 3,160 | 3,170 | 3,120 | 3,160 | 808,200 | 3,160 |
| 2007-05-15 | 3,180 | 3,250 | 3,160 | 3,170 | 414,400 | 3,170 |
| 2007-05-14 | 3,280 | 3,290 | 3,240 | 3,270 | 561,300 | 3,270 |
| 2007-05-11 | 3,330 | 3,330 | 3,230 | 3,230 | 684,600 | 3,230 |
| 2007-05-10 | 3,290 | 3,340 | 3,270 | 3,320 | 1,324,500 | 3,320 |
| 2007-05-09 | 3,130 | 3,210 | 3,130 | 3,200 | 658,800 | 3,200 |
| 2007-05-08 | 3,200 | 3,200 | 3,140 | 3,160 | 604,500 | 3,160 |
| 2007-05-07 | 3,250 | 3,260 | 3,200 | 3,220 | 1,420,400 | 3,220 |
| 2007-05-02 | 3,050 | 3,120 | 3,040 | 3,100 | 1,532,100 | 3,100 |
| 2007-05-01 | 3,020 | 3,060 | 3,000 | 3,000 | 1,584,300 | 3,000 |
| 2007-04-27 | 2,950 | 3,010 | 2,920 | 3,000 | 1,210,900 | 3,000 |
| 2007-04-26 | 2,935 | 2,945 | 2,920 | 2,945 | 444,300 | 2,945 |
| 2007-04-25 | 2,930 | 2,935 | 2,900 | 2,910 | 571,500 | 2,910 |
| 2007-04-24 | 2,920 | 2,920 | 2,875 | 2,885 | 661,800 | 2,885 |
| 2007-04-23 | 2,945 | 2,950 | 2,905 | 2,920 | 1,379,000 | 2,920 |
| 2007-04-20 | 2,905 | 2,935 | 2,895 | 2,905 | 715,100 | 2,905 |
| 2007-04-19 | 2,925 | 2,925 | 2,835 | 2,885 | 706,700 | 2,885 |
| 2007-04-18 | 2,935 | 2,945 | 2,890 | 2,920 | 1,218,500 | 2,920 |
| 2007-04-17 | 2,980 | 2,980 | 2,910 | 2,930 | 918,200 | 2,930 |
| 2007-04-16 | 2,930 | 2,960 | 2,925 | 2,940 | 827,100 | 2,940 |
| 2007-04-13 | 2,950 | 2,975 | 2,890 | 2,910 | 1,207,900 | 2,910 |
| 2007-04-12 | 2,960 | 2,960 | 2,920 | 2,945 | 1,219,700 | 2,945 |
| 2007-04-11 | 3,010 | 3,010 | 2,925 | 2,975 | 2,156,800 | 2,975 |
| 2007-04-10 | 3,010 | 3,020 | 2,980 | 3,000 | 616,000 | 3,000 |
| 2007-04-09 | 2,970 | 3,050 | 2,965 | 3,040 | 1,024,500 | 3,040 |
| 2007-04-06 | 2,965 | 3,000 | 2,930 | 2,960 | 917,300 | 2,960 |
| 2007-04-05 | 2,930 | 2,965 | 2,900 | 2,955 | 816,500 | 2,955 |
| 2007-04-04 | 2,895 | 2,945 | 2,880 | 2,930 | 795,900 | 2,930 |
| 2007-04-03 | 2,875 | 2,915 | 2,870 | 2,895 | 1,253,600 | 2,895 |
| 2007-04-02 | 2,890 | 2,900 | 2,860 | 2,870 | 1,390,200 | 2,870 |
| 2007-03-30 | 2,850 | 2,875 | 2,830 | 2,850 | 1,146,800 | 2,850 |
| 2007-03-29 | 2,750 | 2,800 | 2,720 | 2,790 | 532,500 | 2,790 |
| 2007-03-28 | 2,790 | 2,825 | 2,760 | 2,785 | 502,800 | 2,785 |
| 2007-03-27 | 2,805 | 2,825 | 2,760 | 2,785 | 671,900 | 2,785 |
| 2007-03-26 | 2,850 | 2,865 | 2,795 | 2,820 | 733,000 | 2,820 |
| 2007-03-23 | 2,785 | 2,800 | 2,765 | 2,790 | 512,000 | 2,790 |
| 2007-03-22 | 2,740 | 2,795 | 2,730 | 2,770 | 730,300 | 2,770 |
| 2007-03-20 | 2,725 | 2,735 | 2,710 | 2,735 | 636,700 | 2,735 |
| 2007-03-19 | 2,615 | 2,670 | 2,615 | 2,670 | 652,000 | 2,670 |
| 2007-03-16 | 2,655 | 2,680 | 2,625 | 2,655 | 605,300 | 2,655 |
| 2007-03-15 | 2,655 | 2,705 | 2,650 | 2,675 | 602,200 | 2,675 |
| 2007-03-14 | 2,655 | 2,670 | 2,620 | 2,630 | 881,100 | 2,630 |
| 2007-03-13 | 2,715 | 2,750 | 2,700 | 2,710 | 1,169,300 | 2,710 |
| 2007-03-12 | 2,705 | 2,710 | 2,685 | 2,710 | 648,900 | 2,710 |
| 2007-03-09 | 2,700 | 2,705 | 2,645 | 2,670 | 995,900 | 2,670 |
| 2007-03-08 | 2,635 | 2,690 | 2,610 | 2,685 | 1,134,800 | 2,685 |
| 2007-03-07 | 2,635 | 2,650 | 2,565 | 2,580 | 1,023,800 | 2,580 |
| 2007-03-06 | 2,540 | 2,615 | 2,535 | 2,595 | 939,300 | 2,595 |
| 2007-03-05 | 2,640 | 2,650 | 2,520 | 2,535 | 1,114,200 | 2,535 |
| 2007-03-02 | 2,675 | 2,705 | 2,640 | 2,670 | 782,500 | 2,670 |
| 2007-03-01 | 2,720 | 2,730 | 2,675 | 2,715 | 813,200 | 2,715 |
| 2007-02-28 | 2,620 | 2,725 | 2,615 | 2,715 | 1,031,100 | 2,715 |
| 2007-02-27 | 2,800 | 2,815 | 2,780 | 2,815 | 1,014,000 | 2,815 |
| 2007-02-26 | 2,795 | 2,835 | 2,790 | 2,810 | 1,121,600 | 2,810 |
| 2007-02-23 | 2,770 | 2,780 | 2,755 | 2,780 | 486,900 | 2,780 |
| 2007-02-22 | 2,725 | 2,780 | 2,720 | 2,770 | 1,223,000 | 2,770 |
| 2007-02-21 | 2,685 | 2,740 | 2,680 | 2,720 | 1,837,700 | 2,720 |
| 2007-02-20 | 2,600 | 2,705 | 2,595 | 2,695 | 3,311,400 | 2,695 |
| 2007-02-19 | 2,535 | 2,560 | 2,525 | 2,550 | 605,700 | 2,550 |
| 2007-02-16 | 2,550 | 2,550 | 2,515 | 2,515 | 1,261,400 | 2,515 |
| 2007-02-15 | 2,535 | 2,540 | 2,495 | 2,500 | 1,130,800 | 2,500 |
| 2007-02-14 | 2,540 | 2,570 | 2,530 | 2,535 | 1,127,100 | 2,535 |
| 2007-02-13 | 2,495 | 2,545 | 2,485 | 2,510 | 1,155,000 | 2,510 |
| 2007-02-09 | 2,495 | 2,520 | 2,480 | 2,480 | 1,395,000 | 2,480 |
| 2007-02-08 | 2,510 | 2,520 | 2,475 | 2,485 | 1,441,900 | 2,485 |
| 2007-02-07 | 2,640 | 2,640 | 2,510 | 2,535 | 1,633,400 | 2,535 |
| 2007-02-06 | 2,660 | 2,660 | 2,565 | 2,570 | 1,142,000 | 2,570 |
| 2007-02-05 | 2,665 | 2,685 | 2,630 | 2,650 | 1,279,000 | 2,650 |
| 2007-02-02 | 2,695 | 2,695 | 2,635 | 2,640 | 1,012,700 | 2,640 |
| 2007-02-01 | 2,565 | 2,650 | 2,550 | 2,620 | 1,900,900 | 2,620 |
| 2007-01-31 | 2,585 | 2,585 | 2,540 | 2,575 | 871,700 | 2,575 |
| 2007-01-30 | 2,555 | 2,570 | 2,530 | 2,540 | 577,700 | 2,540 |
| 2007-01-29 | 2,545 | 2,555 | 2,510 | 2,545 | 610,700 | 2,545 |
| 2007-01-26 | 2,590 | 2,610 | 2,530 | 2,570 | 818,300 | 2,570 |
| 2007-01-25 | 2,585 | 2,595 | 2,555 | 2,560 | 622,400 | 2,560 |
| 2007-01-24 | 2,595 | 2,610 | 2,575 | 2,575 | 623,100 | 2,575 |
| 2007-01-23 | 2,610 | 2,610 | 2,575 | 2,595 | 482,700 | 2,595 |
| 2007-01-22 | 2,590 | 2,610 | 2,590 | 2,590 | 464,600 | 2,590 |
| 2007-01-19 | 2,610 | 2,610 | 2,565 | 2,590 | 318,100 | 2,590 |
| 2007-01-18 | 2,645 | 2,650 | 2,590 | 2,610 | 770,100 | 2,610 |
| 2007-01-17 | 2,610 | 2,630 | 2,590 | 2,620 | 1,169,900 | 2,620 |
| 2007-01-16 | 2,615 | 2,620 | 2,585 | 2,605 | 587,500 | 2,605 |
| 2007-01-15 | 2,595 | 2,605 | 2,570 | 2,575 | 752,400 | 2,575 |
| 2007-01-12 | 2,565 | 2,595 | 2,560 | 2,570 | 1,049,000 | 2,570 |
| 2007-01-11 | 2,530 | 2,555 | 2,505 | 2,525 | 791,900 | 2,525 |
| 2007-01-10 | 2,550 | 2,555 | 2,475 | 2,510 | 604,000 | 2,510 |
| 2007-01-09 | 2,545 | 2,580 | 2,525 | 2,560 | 847,400 | 2,560 |
| 2007-01-05 | 2,615 | 2,615 | 2,490 | 2,520 | 999,800 | 2,520 |
| 2007-01-04 | 2,610 | 2,625 | 2,590 | 2,610 | 396,500 | 2,610 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
