6383 (株)ダイフク 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 | 1,566 | 1,593 | 1,562 | 1,590 | 339,000 | 530 |
| 2007-12-27 | 1,630 | 1,636 | 1,612 | 1,626 | 364,500 | 542 |
| 2007-12-26 | 1,620 | 1,634 | 1,606 | 1,631 | 457,500 | 543.67 |
| 2007-12-25 | 1,619 | 1,619 | 1,598 | 1,614 | 359,000 | 538 |
| 2007-12-21 | 1,550 | 1,593 | 1,541 | 1,589 | 717,000 | 529.67 |
| 2007-12-20 | 1,548 | 1,561 | 1,526 | 1,549 | 806,000 | 516.33 |
| 2007-12-19 | 1,546 | 1,563 | 1,518 | 1,518 | 790,000 | 506 |
| 2007-12-18 | 1,535 | 1,605 | 1,522 | 1,561 | 883,000 | 520.33 |
| 2007-12-17 | 1,650 | 1,650 | 1,522 | 1,534 | 1,039,500 | 511.33 |
| 2007-12-14 | 1,643 | 1,665 | 1,600 | 1,623 | 960,500 | 541 |
| 2007-12-13 | 1,644 | 1,655 | 1,612 | 1,615 | 717,500 | 538.33 |
| 2007-12-12 | 1,600 | 1,646 | 1,599 | 1,643 | 709,000 | 547.67 |
| 2007-12-11 | 1,648 | 1,666 | 1,627 | 1,635 | 938,500 | 545 |
| 2007-12-10 | 1,632 | 1,646 | 1,618 | 1,624 | 1,328,000 | 541.33 |
| 2007-12-07 | 1,637 | 1,667 | 1,601 | 1,604 | 2,385,500 | 534.67 |
| 2007-12-06 | 1,554 | 1,575 | 1,544 | 1,572 | 751,000 | 524 |
| 2007-12-05 | 1,530 | 1,541 | 1,515 | 1,537 | 714,000 | 512.33 |
| 2007-12-04 | 1,574 | 1,577 | 1,511 | 1,515 | 1,147,000 | 505 |
| 2007-12-03 | 1,572 | 1,576 | 1,549 | 1,573 | 856,000 | 524.33 |
| 2007-11-30 | 1,529 | 1,581 | 1,529 | 1,551 | 1,863,500 | 517 |
| 2007-11-29 | 1,515 | 1,561 | 1,505 | 1,553 | 1,382,500 | 517.67 |
| 2007-11-28 | 1,494 | 1,495 | 1,431 | 1,456 | 1,088,500 | 485.33 |
| 2007-11-27 | 1,421 | 1,495 | 1,413 | 1,474 | 1,090,500 | 491.33 |
| 2007-11-26 | 1,410 | 1,440 | 1,396 | 1,420 | 965,000 | 473.33 |
| 2007-11-22 | 1,440 | 1,458 | 1,392 | 1,411 | 1,254,000 | 470.33 |
| 2007-11-21 | 1,417 | 1,464 | 1,411 | 1,435 | 1,575,500 | 478.33 |
| 2007-11-20 | 1,304 | 1,415 | 1,304 | 1,415 | 1,605,000 | 471.67 |
| 2007-11-19 | 1,393 | 1,393 | 1,295 | 1,300 | 1,397,000 | 433.33 |
| 2007-11-16 | 1,376 | 1,438 | 1,362 | 1,392 | 1,873,000 | 464 |
| 2007-11-15 | 1,296 | 1,475 | 1,279 | 1,396 | 1,355,000 | 465.33 |
| 2007-11-14 | 1,265 | 1,278 | 1,253 | 1,276 | 536,000 | 425.33 |
| 2007-11-13 | 1,207 | 1,263 | 1,207 | 1,245 | 711,000 | 415 |
| 2007-11-12 | 1,250 | 1,262 | 1,207 | 1,222 | 531,500 | 407.33 |
| 2007-11-09 | 1,281 | 1,316 | 1,274 | 1,290 | 602,500 | 430 |
| 2007-11-08 | 1,276 | 1,295 | 1,244 | 1,280 | 544,000 | 426.67 |
| 2007-11-07 | 1,310 | 1,324 | 1,261 | 1,316 | 1,566,000 | 438.67 |
| 2007-11-06 | 1,306 | 1,332 | 1,302 | 1,305 | 643,000 | 435 |
| 2007-11-05 | 1,340 | 1,343 | 1,308 | 1,326 | 633,000 | 442 |
| 2007-11-02 | 1,358 | 1,368 | 1,337 | 1,357 | 441,500 | 452.33 |
| 2007-11-01 | 1,347 | 1,381 | 1,344 | 1,376 | 775,500 | 458.67 |
| 2007-10-31 | 1,357 | 1,368 | 1,331 | 1,365 | 615,500 | 455 |
| 2007-10-30 | 1,346 | 1,367 | 1,332 | 1,356 | 549,000 | 452 |
| 2007-10-29 | 1,340 | 1,367 | 1,335 | 1,356 | 439,000 | 452 |
| 2007-10-26 | 1,324 | 1,344 | 1,303 | 1,335 | 489,000 | 445 |
| 2007-10-25 | 1,332 | 1,333 | 1,301 | 1,312 | 876,000 | 437.33 |
| 2007-10-24 | 1,376 | 1,403 | 1,346 | 1,352 | 760,500 | 450.67 |
| 2007-10-23 | 1,367 | 1,386 | 1,363 | 1,368 | 350,000 | 456 |
| 2007-10-22 | 1,366 | 1,387 | 1,355 | 1,374 | 367,000 | 458 |
| 2007-10-19 | 1,419 | 1,426 | 1,384 | 1,422 | 595,000 | 474 |
| 2007-10-18 | 1,401 | 1,433 | 1,375 | 1,425 | 835,000 | 475 |
| 2007-10-17 | 1,389 | 1,418 | 1,370 | 1,405 | 906,000 | 468.33 |
| 2007-10-16 | 1,398 | 1,402 | 1,369 | 1,369 | 509,000 | 456.33 |
| 2007-10-15 | 1,423 | 1,432 | 1,387 | 1,414 | 361,500 | 471.33 |
| 2007-10-12 | 1,422 | 1,429 | 1,410 | 1,416 | 433,500 | 472 |
| 2007-10-11 | 1,419 | 1,430 | 1,395 | 1,424 | 351,500 | 474.67 |
| 2007-10-10 | 1,436 | 1,443 | 1,410 | 1,418 | 349,500 | 472.67 |
| 2007-10-09 | 1,409 | 1,450 | 1,403 | 1,432 | 528,000 | 477.33 |
| 2007-10-05 | 1,386 | 1,407 | 1,381 | 1,390 | 512,500 | 463.33 |
| 2007-10-04 | 1,393 | 1,412 | 1,385 | 1,401 | 834,500 | 467 |
| 2007-10-03 | 1,350 | 1,427 | 1,339 | 1,408 | 1,264,000 | 469.33 |
| 2007-10-02 | 1,330 | 1,341 | 1,317 | 1,339 | 474,500 | 446.33 |
| 2007-10-01 | 1,322 | 1,322 | 1,293 | 1,314 | 532,500 | 438 |
| 2007-09-28 | 1,340 | 1,343 | 1,306 | 1,312 | 673,500 | 437.33 |
| 2007-09-27 | 1,321 | 1,337 | 1,311 | 1,334 | 613,500 | 444.67 |
| 2007-09-26 | 1,277 | 1,308 | 1,270 | 1,302 | 365,500 | 434 |
| 2007-09-25 | 1,306 | 1,306 | 1,256 | 1,278 | 607,500 | 426 |
| 2007-09-21 | 1,292 | 1,306 | 1,282 | 1,296 | 361,500 | 432 |
| 2007-09-20 | 1,315 | 1,335 | 1,306 | 1,326 | 430,000 | 442 |
| 2007-09-19 | 1,271 | 1,307 | 1,271 | 1,303 | 549,500 | 434.33 |
| 2007-09-18 | 1,306 | 1,309 | 1,261 | 1,266 | 473,000 | 422 |
| 2007-09-14 | 1,268 | 1,299 | 1,260 | 1,297 | 507,500 | 432.33 |
| 2007-09-13 | 1,292 | 1,300 | 1,269 | 1,271 | 327,000 | 423.67 |
| 2007-09-12 | 1,325 | 1,330 | 1,283 | 1,289 | 424,000 | 429.67 |
| 2007-09-11 | 1,308 | 1,315 | 1,275 | 1,297 | 541,500 | 432.33 |
| 2007-09-10 | 1,317 | 1,317 | 1,293 | 1,307 | 623,000 | 435.67 |
| 2007-09-07 | 1,344 | 1,374 | 1,330 | 1,347 | 626,500 | 449 |
| 2007-09-06 | 1,305 | 1,337 | 1,290 | 1,329 | 532,500 | 443 |
| 2007-09-05 | 1,355 | 1,365 | 1,319 | 1,325 | 509,000 | 441.67 |
| 2007-09-04 | 1,359 | 1,365 | 1,343 | 1,347 | 313,500 | 449 |
| 2007-09-03 | 1,347 | 1,371 | 1,343 | 1,364 | 491,000 | 454.67 |
| 2007-08-31 | 1,321 | 1,368 | 1,320 | 1,363 | 540,500 | 454.33 |
| 2007-08-30 | 1,380 | 1,380 | 1,328 | 1,334 | 459,500 | 444.67 |
| 2007-08-29 | 1,341 | 1,349 | 1,325 | 1,340 | 382,500 | 446.67 |
| 2007-08-28 | 1,381 | 1,382 | 1,354 | 1,361 | 302,500 | 453.67 |
| 2007-08-27 | 1,384 | 1,411 | 1,366 | 1,381 | 673,000 | 460.33 |
| 2007-08-24 | 1,375 | 1,375 | 1,346 | 1,364 | 829,000 | 454.67 |
| 2007-08-23 | 1,379 | 1,396 | 1,357 | 1,363 | 980,500 | 454.33 |
| 2007-08-22 | 1,351 | 1,382 | 1,321 | 1,357 | 776,000 | 452.33 |
| 2007-08-21 | 1,333 | 1,395 | 1,318 | 1,367 | 610,000 | 455.67 |
| 2007-08-20 | 1,350 | 1,390 | 1,306 | 1,314 | 1,672,000 | 438 |
| 2007-08-17 | 1,451 | 1,459 | 1,286 | 1,290 | 1,425,000 | 430 |
| 2007-08-16 | 1,474 | 1,489 | 1,427 | 1,458 | 740,000 | 486 |
| 2007-08-15 | 1,470 | 1,490 | 1,455 | 1,468 | 661,000 | 489.33 |
| 2007-08-14 | 1,534 | 1,536 | 1,484 | 1,494 | 1,089,500 | 498 |
| 2007-08-13 | 1,603 | 1,603 | 1,482 | 1,497 | 2,003,000 | 499 |
| 2007-08-10 | 1,574 | 1,686 | 1,538 | 1,602 | 2,100,500 | 534 |
| 2007-08-09 | 1,681 | 1,800 | 1,662 | 1,713 | 4,541,000 | 571 |
| 2007-08-08 | 1,521 | 1,564 | 1,498 | 1,561 | 1,863,500 | 520.33 |
| 2007-08-07 | 1,527 | 1,539 | 1,504 | 1,520 | 1,349,500 | 506.67 |
| 2007-08-06 | 1,511 | 1,554 | 1,511 | 1,522 | 1,555,000 | 507.33 |
| 2007-08-03 | 1,457 | 1,518 | 1,430 | 1,511 | 1,720,000 | 503.67 |
| 2007-08-02 | 1,450 | 1,461 | 1,420 | 1,456 | 952,000 | 485.33 |
| 2007-08-01 | 1,459 | 1,481 | 1,432 | 1,435 | 1,072,000 | 478.33 |
| 2007-07-31 | 1,480 | 1,501 | 1,475 | 1,479 | 1,085,500 | 493 |
| 2007-07-30 | 1,450 | 1,502 | 1,450 | 1,501 | 977,500 | 500.33 |
| 2007-07-27 | 1,478 | 1,494 | 1,466 | 1,489 | 945,500 | 496.33 |
| 2007-07-26 | 1,553 | 1,570 | 1,516 | 1,518 | 1,184,000 | 506 |
| 2007-07-25 | 1,629 | 1,629 | 1,572 | 1,583 | 854,000 | 527.67 |
| 2007-07-24 | 1,627 | 1,627 | 1,583 | 1,599 | 413,000 | 533 |
| 2007-07-23 | 1,623 | 1,629 | 1,598 | 1,606 | 905,000 | 535.33 |
| 2007-07-20 | 1,652 | 1,652 | 1,623 | 1,648 | 636,000 | 549.33 |
| 2007-07-19 | 1,607 | 1,624 | 1,607 | 1,623 | 564,500 | 541 |
| 2007-07-18 | 1,644 | 1,655 | 1,619 | 1,625 | 626,500 | 541.67 |
| 2007-07-17 | 1,672 | 1,672 | 1,635 | 1,643 | 567,500 | 547.67 |
| 2007-07-13 | 1,640 | 1,645 | 1,621 | 1,643 | 1,261,000 | 547.67 |
| 2007-07-12 | 1,629 | 1,638 | 1,609 | 1,619 | 976,500 | 539.67 |
| 2007-07-11 | 1,616 | 1,642 | 1,616 | 1,639 | 682,500 | 546.33 |
| 2007-07-10 | 1,653 | 1,653 | 1,615 | 1,637 | 1,171,000 | 545.67 |
| 2007-07-09 | 1,662 | 1,667 | 1,644 | 1,652 | 551,000 | 550.67 |
| 2007-07-06 | 1,660 | 1,669 | 1,641 | 1,662 | 1,209,000 | 554 |
| 2007-07-05 | 1,692 | 1,692 | 1,629 | 1,636 | 1,562,000 | 545.33 |
| 2007-07-04 | 1,700 | 1,700 | 1,661 | 1,667 | 1,058,000 | 555.67 |
| 2007-07-03 | 1,762 | 1,764 | 1,691 | 1,700 | 1,098,000 | 566.67 |
| 2007-07-02 | 1,710 | 1,757 | 1,703 | 1,749 | 585,500 | 583 |
| 2007-06-29 | 1,703 | 1,710 | 1,693 | 1,701 | 504,000 | 567 |
| 2007-06-28 | 1,674 | 1,706 | 1,674 | 1,701 | 457,000 | 567 |
| 2007-06-27 | 1,690 | 1,703 | 1,678 | 1,691 | 652,000 | 563.67 |
| 2007-06-26 | 1,710 | 1,715 | 1,658 | 1,666 | 988,000 | 555.33 |
| 2007-06-25 | 1,716 | 1,737 | 1,708 | 1,716 | 558,500 | 572 |
| 2007-06-22 | 1,741 | 1,749 | 1,737 | 1,746 | 559,000 | 582 |
| 2007-06-21 | 1,721 | 1,747 | 1,704 | 1,740 | 513,500 | 580 |
| 2007-06-20 | 1,749 | 1,749 | 1,718 | 1,721 | 603,000 | 573.67 |
| 2007-06-19 | 1,750 | 1,752 | 1,720 | 1,723 | 680,000 | 574.33 |
| 2007-06-18 | 1,770 | 1,814 | 1,770 | 1,779 | 2,089,500 | 593 |
| 2007-06-15 | 1,698 | 1,718 | 1,680 | 1,717 | 1,427,500 | 572.33 |
| 2007-06-14 | 1,621 | 1,652 | 1,616 | 1,647 | 692,500 | 549 |
| 2007-06-13 | 1,580 | 1,628 | 1,577 | 1,620 | 681,000 | 540 |
| 2007-06-12 | 1,626 | 1,628 | 1,591 | 1,594 | 483,000 | 531.33 |
| 2007-06-11 | 1,626 | 1,636 | 1,611 | 1,617 | 386,500 | 539 |
| 2007-06-08 | 1,630 | 1,631 | 1,594 | 1,610 | 774,500 | 536.67 |
| 2007-06-07 | 1,620 | 1,648 | 1,610 | 1,641 | 524,500 | 547 |
| 2007-06-06 | 1,660 | 1,667 | 1,646 | 1,650 | 574,000 | 550 |
| 2007-06-05 | 1,654 | 1,665 | 1,637 | 1,655 | 1,257,000 | 551.67 |
| 2007-06-04 | 1,622 | 1,636 | 1,608 | 1,628 | 1,188,000 | 542.67 |
| 2007-06-01 | 1,570 | 1,575 | 1,551 | 1,575 | 995,000 | 525 |
| 2007-05-31 | 1,529 | 1,587 | 1,520 | 1,581 | 2,045,000 | 527 |
| 2007-05-30 | 1,488 | 1,493 | 1,460 | 1,473 | 658,500 | 491 |
| 2007-05-29 | 1,499 | 1,499 | 1,461 | 1,476 | 638,500 | 492 |
| 2007-05-28 | 1,467 | 1,490 | 1,466 | 1,490 | 490,000 | 496.67 |
| 2007-05-25 | 1,490 | 1,490 | 1,453 | 1,466 | 1,107,000 | 488.67 |
| 2007-05-24 | 1,485 | 1,486 | 1,442 | 1,483 | 1,017,000 | 494.33 |
| 2007-05-23 | 1,519 | 1,530 | 1,505 | 1,508 | 878,500 | 502.67 |
| 2007-05-22 | 1,475 | 1,509 | 1,453 | 1,500 | 1,192,000 | 500 |
| 2007-05-21 | 1,391 | 1,495 | 1,391 | 1,490 | 1,496,000 | 496.67 |
| 2007-05-18 | 1,446 | 1,446 | 1,385 | 1,391 | 1,516,500 | 463.67 |
| 2007-05-17 | 1,406 | 1,476 | 1,390 | 1,446 | 2,196,000 | 482 |
| 2007-05-16 | 1,424 | 1,432 | 1,387 | 1,406 | 913,500 | 468.67 |
| 2007-05-15 | 1,470 | 1,472 | 1,424 | 1,431 | 1,015,000 | 477 |
| 2007-05-14 | 1,513 | 1,518 | 1,473 | 1,479 | 920,000 | 493 |
| 2007-05-11 | 1,507 | 1,522 | 1,498 | 1,511 | 547,000 | 503.67 |
| 2007-05-10 | 1,526 | 1,548 | 1,523 | 1,537 | 1,017,500 | 512.33 |
| 2007-05-09 | 1,480 | 1,523 | 1,479 | 1,519 | 915,500 | 506.33 |
| 2007-05-08 | 1,503 | 1,511 | 1,487 | 1,488 | 469,500 | 496 |
| 2007-05-07 | 1,502 | 1,509 | 1,493 | 1,502 | 553,000 | 500.67 |
| 2007-05-02 | 1,488 | 1,488 | 1,455 | 1,482 | 890,000 | 494 |
| 2007-05-01 | 1,521 | 1,521 | 1,480 | 1,490 | 881,000 | 496.67 |
| 2007-04-27 | 1,511 | 1,526 | 1,500 | 1,520 | 1,089,000 | 506.67 |
| 2007-04-26 | 1,485 | 1,499 | 1,472 | 1,499 | 809,500 | 499.67 |
| 2007-04-25 | 1,495 | 1,496 | 1,471 | 1,477 | 658,500 | 492.33 |
| 2007-04-24 | 1,478 | 1,478 | 1,462 | 1,475 | 662,500 | 491.67 |
| 2007-04-23 | 1,470 | 1,498 | 1,469 | 1,488 | 843,500 | 496 |
| 2007-04-20 | 1,494 | 1,499 | 1,476 | 1,484 | 658,000 | 494.67 |
| 2007-04-19 | 1,529 | 1,529 | 1,482 | 1,495 | 885,000 | 498.33 |
| 2007-04-18 | 1,501 | 1,527 | 1,501 | 1,519 | 800,500 | 506.33 |
| 2007-04-17 | 1,540 | 1,540 | 1,491 | 1,497 | 880,500 | 499 |
| 2007-04-16 | 1,523 | 1,535 | 1,507 | 1,511 | 888,000 | 503.67 |
| 2007-04-13 | 1,530 | 1,544 | 1,485 | 1,489 | 1,408,000 | 496.33 |
| 2007-04-12 | 1,534 | 1,552 | 1,528 | 1,537 | 791,000 | 512.33 |
| 2007-04-11 | 1,590 | 1,590 | 1,544 | 1,548 | 1,163,500 | 516 |
| 2007-04-10 | 1,578 | 1,578 | 1,555 | 1,574 | 776,500 | 524.67 |
| 2007-04-09 | 1,553 | 1,579 | 1,538 | 1,578 | 1,032,000 | 526 |
| 2007-04-06 | 1,521 | 1,553 | 1,513 | 1,527 | 1,067,500 | 509 |
| 2007-04-05 | 1,538 | 1,538 | 1,503 | 1,521 | 1,213,500 | 507 |
| 2007-04-04 | 1,572 | 1,585 | 1,519 | 1,539 | 1,788,000 | 513 |
| 2007-04-03 | 1,573 | 1,575 | 1,550 | 1,565 | 1,441,000 | 521.67 |
| 2007-04-02 | 1,650 | 1,659 | 1,572 | 1,578 | 2,338,500 | 526 |
| 2007-03-30 | 1,700 | 1,715 | 1,677 | 1,708 | 514,500 | 569.33 |
| 2007-03-29 | 1,676 | 1,702 | 1,646 | 1,698 | 618,000 | 566 |
| 2007-03-28 | 1,699 | 1,707 | 1,682 | 1,696 | 473,500 | 565.33 |
| 2007-03-27 | 1,690 | 1,712 | 1,682 | 1,698 | 508,500 | 566 |
| 2007-03-26 | 1,698 | 1,705 | 1,681 | 1,698 | 781,500 | 566 |
| 2007-03-23 | 1,702 | 1,710 | 1,688 | 1,700 | 761,000 | 566.67 |
| 2007-03-22 | 1,716 | 1,749 | 1,710 | 1,732 | 644,500 | 577.33 |
| 2007-03-20 | 1,699 | 1,705 | 1,687 | 1,693 | 296,500 | 564.33 |
| 2007-03-19 | 1,676 | 1,683 | 1,652 | 1,676 | 467,500 | 558.67 |
| 2007-03-16 | 1,688 | 1,698 | 1,661 | 1,663 | 577,500 | 554.33 |
| 2007-03-15 | 1,711 | 1,711 | 1,690 | 1,697 | 356,500 | 565.67 |
| 2007-03-14 | 1,701 | 1,714 | 1,680 | 1,686 | 400,000 | 562 |
| 2007-03-13 | 1,770 | 1,770 | 1,738 | 1,738 | 230,500 | 579.33 |
| 2007-03-12 | 1,739 | 1,763 | 1,739 | 1,759 | 259,000 | 586.33 |
| 2007-03-09 | 1,738 | 1,760 | 1,729 | 1,739 | 495,000 | 579.67 |
| 2007-03-08 | 1,675 | 1,741 | 1,671 | 1,739 | 515,000 | 579.67 |
| 2007-03-07 | 1,744 | 1,756 | 1,697 | 1,700 | 592,000 | 566.67 |
| 2007-03-06 | 1,661 | 1,723 | 1,657 | 1,710 | 696,500 | 570 |
| 2007-03-05 | 1,671 | 1,704 | 1,665 | 1,672 | 1,206,000 | 557.33 |
| 2007-03-02 | 1,708 | 1,736 | 1,698 | 1,721 | 465,000 | 573.67 |
| 2007-03-01 | 1,763 | 1,774 | 1,714 | 1,733 | 566,000 | 577.67 |
| 2007-02-28 | 1,660 | 1,789 | 1,653 | 1,760 | 796,500 | 586.67 |
| 2007-02-27 | 1,858 | 1,858 | 1,811 | 1,833 | 667,500 | 611 |
| 2007-02-26 | 1,831 | 1,860 | 1,831 | 1,849 | 749,500 | 616.33 |
| 2007-02-23 | 1,824 | 1,842 | 1,807 | 1,838 | 610,000 | 612.67 |
| 2007-02-22 | 1,830 | 1,840 | 1,814 | 1,823 | 356,500 | 607.67 |
| 2007-02-21 | 1,826 | 1,842 | 1,812 | 1,832 | 527,500 | 610.67 |
| 2007-02-20 | 1,844 | 1,849 | 1,813 | 1,833 | 581,500 | 611 |
| 2007-02-19 | 1,819 | 1,850 | 1,818 | 1,843 | 539,500 | 614.33 |
| 2007-02-16 | 1,798 | 1,823 | 1,790 | 1,817 | 795,500 | 605.67 |
| 2007-02-15 | 1,776 | 1,808 | 1,715 | 1,804 | 2,197,500 | 601.33 |
| 2007-02-14 | 1,750 | 1,775 | 1,740 | 1,745 | 834,500 | 581.67 |
| 2007-02-13 | 1,748 | 1,757 | 1,735 | 1,746 | 630,500 | 582 |
| 2007-02-09 | 1,730 | 1,763 | 1,723 | 1,761 | 985,000 | 587 |
| 2007-02-08 | 1,709 | 1,730 | 1,694 | 1,716 | 1,299,500 | 572 |
| 2007-02-07 | 1,700 | 1,729 | 1,667 | 1,679 | 744,000 | 559.67 |
| 2007-02-06 | 1,658 | 1,684 | 1,637 | 1,677 | 1,009,500 | 559 |
| 2007-02-05 | 1,691 | 1,691 | 1,654 | 1,657 | 698,000 | 552.33 |
| 2007-02-02 | 1,722 | 1,722 | 1,681 | 1,684 | 975,000 | 561.33 |
| 2007-02-01 | 1,725 | 1,731 | 1,682 | 1,698 | 753,000 | 566 |
| 2007-01-31 | 1,723 | 1,737 | 1,702 | 1,724 | 882,500 | 574.67 |
| 2007-01-30 | 1,731 | 1,748 | 1,684 | 1,698 | 1,120,000 | 566 |
| 2007-01-29 | 1,725 | 1,769 | 1,725 | 1,736 | 1,272,500 | 578.67 |
| 2007-01-26 | 1,751 | 1,765 | 1,735 | 1,747 | 1,427,500 | 582.33 |
| 2007-01-25 | 1,840 | 1,841 | 1,772 | 1,777 | 944,000 | 592.33 |
| 2007-01-24 | 1,835 | 1,838 | 1,824 | 1,827 | 478,500 | 609 |
| 2007-01-23 | 1,816 | 1,832 | 1,811 | 1,830 | 319,000 | 610 |
| 2007-01-22 | 1,829 | 1,840 | 1,810 | 1,823 | 481,500 | 607.67 |
| 2007-01-19 | 1,850 | 1,854 | 1,813 | 1,823 | 709,000 | 607.67 |
| 2007-01-18 | 1,836 | 1,862 | 1,834 | 1,851 | 426,000 | 617 |
| 2007-01-17 | 1,846 | 1,851 | 1,821 | 1,840 | 423,500 | 613.33 |
| 2007-01-16 | 1,855 | 1,860 | 1,837 | 1,849 | 621,000 | 616.33 |
| 2007-01-15 | 1,796 | 1,828 | 1,796 | 1,828 | 461,500 | 609.33 |
| 2007-01-12 | 1,786 | 1,811 | 1,766 | 1,795 | 502,500 | 598.33 |
| 2007-01-11 | 1,799 | 1,819 | 1,779 | 1,786 | 332,000 | 595.33 |
| 2007-01-10 | 1,841 | 1,841 | 1,783 | 1,789 | 502,000 | 596.33 |
| 2007-01-09 | 1,836 | 1,847 | 1,806 | 1,834 | 470,500 | 611.33 |
| 2007-01-05 | 1,886 | 1,891 | 1,834 | 1,848 | 423,500 | 616 |
| 2007-01-04 | 1,899 | 1,899 | 1,886 | 1,896 | 213,000 | 632 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
