6395 (株)タダノ 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 | 1,128 | 1,143 | 1,122 | 1,141 | 229,000 | 1,141 |
| 2007-12-27 | 1,174 | 1,181 | 1,146 | 1,154 | 580,000 | 1,154 |
| 2007-12-26 | 1,162 | 1,177 | 1,153 | 1,174 | 422,000 | 1,174 |
| 2007-12-25 | 1,150 | 1,162 | 1,135 | 1,157 | 373,000 | 1,157 |
| 2007-12-21 | 1,125 | 1,136 | 1,111 | 1,134 | 495,000 | 1,134 |
| 2007-12-20 | 1,138 | 1,149 | 1,120 | 1,125 | 361,000 | 1,125 |
| 2007-12-19 | 1,152 | 1,172 | 1,134 | 1,135 | 554,000 | 1,135 |
| 2007-12-18 | 1,129 | 1,181 | 1,117 | 1,153 | 796,000 | 1,153 |
| 2007-12-17 | 1,192 | 1,215 | 1,163 | 1,169 | 622,000 | 1,169 |
| 2007-12-14 | 1,222 | 1,251 | 1,210 | 1,212 | 705,000 | 1,212 |
| 2007-12-13 | 1,270 | 1,273 | 1,233 | 1,234 | 530,000 | 1,234 |
| 2007-12-12 | 1,260 | 1,281 | 1,241 | 1,273 | 578,000 | 1,273 |
| 2007-12-11 | 1,300 | 1,310 | 1,283 | 1,291 | 612,000 | 1,291 |
| 2007-12-10 | 1,358 | 1,358 | 1,275 | 1,282 | 1,011,000 | 1,282 |
| 2007-12-07 | 1,288 | 1,315 | 1,287 | 1,298 | 646,000 | 1,298 |
| 2007-12-06 | 1,287 | 1,289 | 1,245 | 1,268 | 1,264,000 | 1,268 |
| 2007-12-05 | 1,205 | 1,250 | 1,193 | 1,227 | 1,391,000 | 1,227 |
| 2007-12-04 | 1,217 | 1,238 | 1,183 | 1,185 | 729,000 | 1,185 |
| 2007-12-03 | 1,301 | 1,301 | 1,236 | 1,257 | 614,000 | 1,257 |
| 2007-11-30 | 1,234 | 1,295 | 1,229 | 1,281 | 688,000 | 1,281 |
| 2007-11-29 | 1,213 | 1,229 | 1,209 | 1,229 | 566,000 | 1,229 |
| 2007-11-28 | 1,175 | 1,203 | 1,175 | 1,182 | 721,000 | 1,182 |
| 2007-11-27 | 1,142 | 1,177 | 1,124 | 1,161 | 702,000 | 1,161 |
| 2007-11-26 | 1,198 | 1,209 | 1,166 | 1,175 | 544,000 | 1,175 |
| 2007-11-22 | 1,155 | 1,192 | 1,129 | 1,191 | 1,205,000 | 1,191 |
| 2007-11-21 | 1,200 | 1,200 | 1,146 | 1,155 | 819,000 | 1,155 |
| 2007-11-20 | 1,118 | 1,218 | 1,101 | 1,215 | 754,000 | 1,215 |
| 2007-11-19 | 1,287 | 1,299 | 1,190 | 1,196 | 639,000 | 1,196 |
| 2007-11-16 | 1,319 | 1,319 | 1,272 | 1,286 | 434,000 | 1,286 |
| 2007-11-15 | 1,314 | 1,350 | 1,314 | 1,334 | 453,000 | 1,334 |
| 2007-11-14 | 1,322 | 1,333 | 1,301 | 1,317 | 837,000 | 1,317 |
| 2007-11-13 | 1,277 | 1,306 | 1,275 | 1,294 | 765,000 | 1,294 |
| 2007-11-12 | 1,368 | 1,368 | 1,268 | 1,289 | 1,307,000 | 1,289 |
| 2007-11-09 | 1,356 | 1,400 | 1,341 | 1,378 | 1,199,000 | 1,378 |
| 2007-11-08 | 1,389 | 1,435 | 1,338 | 1,355 | 2,523,000 | 1,355 |
| 2007-11-07 | 1,416 | 1,479 | 1,380 | 1,380 | 1,802,000 | 1,380 |
| 2007-11-06 | 1,347 | 1,400 | 1,334 | 1,370 | 610,000 | 1,370 |
| 2007-11-05 | 1,411 | 1,435 | 1,359 | 1,367 | 713,000 | 1,367 |
| 2007-11-02 | 1,415 | 1,440 | 1,409 | 1,425 | 800,000 | 1,425 |
| 2007-11-01 | 1,456 | 1,466 | 1,435 | 1,452 | 503,000 | 1,452 |
| 2007-10-31 | 1,449 | 1,449 | 1,408 | 1,438 | 590,000 | 1,438 |
| 2007-10-30 | 1,434 | 1,450 | 1,414 | 1,448 | 663,000 | 1,448 |
| 2007-10-29 | 1,437 | 1,454 | 1,405 | 1,415 | 824,000 | 1,415 |
| 2007-10-26 | 1,394 | 1,425 | 1,387 | 1,417 | 532,000 | 1,417 |
| 2007-10-25 | 1,437 | 1,442 | 1,387 | 1,394 | 636,000 | 1,394 |
| 2007-10-24 | 1,459 | 1,487 | 1,437 | 1,442 | 550,000 | 1,442 |
| 2007-10-23 | 1,455 | 1,474 | 1,441 | 1,450 | 380,000 | 1,450 |
| 2007-10-22 | 1,438 | 1,470 | 1,432 | 1,461 | 455,000 | 1,461 |
| 2007-10-19 | 1,531 | 1,533 | 1,501 | 1,528 | 581,000 | 1,528 |
| 2007-10-18 | 1,529 | 1,552 | 1,523 | 1,550 | 520,000 | 1,550 |
| 2007-10-17 | 1,543 | 1,551 | 1,521 | 1,542 | 856,000 | 1,542 |
| 2007-10-16 | 1,590 | 1,590 | 1,564 | 1,566 | 285,000 | 1,566 |
| 2007-10-15 | 1,596 | 1,607 | 1,575 | 1,595 | 352,000 | 1,595 |
| 2007-10-12 | 1,585 | 1,596 | 1,569 | 1,582 | 478,000 | 1,582 |
| 2007-10-11 | 1,595 | 1,610 | 1,566 | 1,609 | 422,000 | 1,609 |
| 2007-10-10 | 1,610 | 1,626 | 1,581 | 1,589 | 342,000 | 1,589 |
| 2007-10-09 | 1,622 | 1,636 | 1,594 | 1,600 | 739,000 | 1,600 |
| 2007-10-05 | 1,538 | 1,612 | 1,538 | 1,602 | 1,624,000 | 1,602 |
| 2007-10-04 | 1,499 | 1,532 | 1,491 | 1,532 | 699,000 | 1,532 |
| 2007-10-03 | 1,500 | 1,512 | 1,479 | 1,507 | 886,000 | 1,507 |
| 2007-10-02 | 1,521 | 1,534 | 1,501 | 1,505 | 1,058,000 | 1,505 |
| 2007-10-01 | 1,526 | 1,527 | 1,505 | 1,515 | 448,000 | 1,515 |
| 2007-09-28 | 1,526 | 1,552 | 1,511 | 1,543 | 678,000 | 1,543 |
| 2007-09-27 | 1,565 | 1,582 | 1,519 | 1,544 | 808,000 | 1,544 |
| 2007-09-26 | 1,563 | 1,569 | 1,545 | 1,564 | 547,000 | 1,564 |
| 2007-09-25 | 1,500 | 1,535 | 1,475 | 1,533 | 1,003,000 | 1,533 |
| 2007-09-21 | 1,405 | 1,476 | 1,400 | 1,475 | 1,175,000 | 1,475 |
| 2007-09-20 | 1,379 | 1,435 | 1,379 | 1,433 | 1,075,000 | 1,433 |
| 2007-09-19 | 1,355 | 1,364 | 1,337 | 1,359 | 375,000 | 1,359 |
| 2007-09-18 | 1,300 | 1,335 | 1,290 | 1,315 | 875,000 | 1,315 |
| 2007-09-14 | 1,293 | 1,305 | 1,252 | 1,299 | 1,970,000 | 1,299 |
| 2007-09-13 | 1,363 | 1,366 | 1,308 | 1,312 | 773,000 | 1,312 |
| 2007-09-12 | 1,365 | 1,393 | 1,352 | 1,360 | 462,000 | 1,360 |
| 2007-09-11 | 1,359 | 1,377 | 1,330 | 1,353 | 640,000 | 1,353 |
| 2007-09-10 | 1,346 | 1,393 | 1,346 | 1,378 | 716,000 | 1,378 |
| 2007-09-07 | 1,418 | 1,432 | 1,400 | 1,413 | 568,000 | 1,413 |
| 2007-09-06 | 1,370 | 1,411 | 1,335 | 1,404 | 1,161,000 | 1,404 |
| 2007-09-05 | 1,485 | 1,485 | 1,418 | 1,421 | 782,000 | 1,421 |
| 2007-09-04 | 1,480 | 1,480 | 1,444 | 1,451 | 430,000 | 1,451 |
| 2007-09-03 | 1,526 | 1,526 | 1,441 | 1,462 | 1,020,000 | 1,462 |
| 2007-08-31 | 1,453 | 1,491 | 1,423 | 1,485 | 976,000 | 1,485 |
| 2007-08-30 | 1,480 | 1,480 | 1,420 | 1,433 | 496,000 | 1,433 |
| 2007-08-29 | 1,451 | 1,466 | 1,422 | 1,440 | 598,000 | 1,440 |
| 2007-08-28 | 1,480 | 1,510 | 1,479 | 1,496 | 408,000 | 1,496 |
| 2007-08-27 | 1,517 | 1,517 | 1,459 | 1,470 | 917,000 | 1,470 |
| 2007-08-24 | 1,482 | 1,541 | 1,480 | 1,519 | 1,237,000 | 1,519 |
| 2007-08-23 | 1,421 | 1,463 | 1,416 | 1,462 | 703,000 | 1,462 |
| 2007-08-22 | 1,365 | 1,390 | 1,340 | 1,372 | 558,000 | 1,372 |
| 2007-08-21 | 1,351 | 1,392 | 1,351 | 1,361 | 943,000 | 1,361 |
| 2007-08-20 | 1,401 | 1,430 | 1,326 | 1,338 | 1,750,000 | 1,338 |
| 2007-08-17 | 1,446 | 1,462 | 1,342 | 1,362 | 1,026,000 | 1,362 |
| 2007-08-16 | 1,480 | 1,484 | 1,441 | 1,482 | 1,218,000 | 1,482 |
| 2007-08-15 | 1,511 | 1,523 | 1,481 | 1,486 | 603,000 | 1,486 |
| 2007-08-14 | 1,500 | 1,566 | 1,467 | 1,561 | 1,051,000 | 1,561 |
| 2007-08-13 | 1,480 | 1,557 | 1,480 | 1,510 | 2,165,000 | 1,510 |
| 2007-08-10 | 1,465 | 1,472 | 1,354 | 1,454 | 2,647,000 | 1,454 |
| 2007-08-09 | 1,505 | 1,559 | 1,486 | 1,541 | 2,175,000 | 1,541 |
| 2007-08-08 | 1,567 | 1,585 | 1,508 | 1,525 | 1,571,000 | 1,525 |
| 2007-08-07 | 1,637 | 1,637 | 1,561 | 1,572 | 1,096,000 | 1,572 |
| 2007-08-06 | 1,608 | 1,670 | 1,605 | 1,637 | 976,000 | 1,637 |
| 2007-08-03 | 1,671 | 1,679 | 1,622 | 1,639 | 1,245,000 | 1,639 |
| 2007-08-02 | 1,685 | 1,722 | 1,646 | 1,674 | 1,583,000 | 1,674 |
| 2007-08-01 | 1,723 | 1,724 | 1,680 | 1,686 | 2,133,000 | 1,686 |
| 2007-07-31 | 1,801 | 1,802 | 1,704 | 1,723 | 1,754,000 | 1,723 |
| 2007-07-30 | 1,741 | 1,863 | 1,735 | 1,863 | 950,000 | 1,863 |
| 2007-07-27 | 1,750 | 1,797 | 1,741 | 1,776 | 658,000 | 1,776 |
| 2007-07-26 | 1,876 | 1,901 | 1,836 | 1,840 | 785,000 | 1,840 |
| 2007-07-25 | 1,870 | 1,902 | 1,864 | 1,902 | 547,000 | 1,902 |
| 2007-07-24 | 1,959 | 1,959 | 1,905 | 1,910 | 471,000 | 1,910 |
| 2007-07-23 | 1,918 | 1,939 | 1,914 | 1,936 | 594,000 | 1,936 |
| 2007-07-20 | 1,921 | 1,962 | 1,921 | 1,962 | 646,000 | 1,962 |
| 2007-07-19 | 1,912 | 1,948 | 1,911 | 1,935 | 478,000 | 1,935 |
| 2007-07-18 | 1,967 | 1,970 | 1,902 | 1,930 | 1,081,000 | 1,930 |
| 2007-07-17 | 1,990 | 2,020 | 1,952 | 1,963 | 1,412,000 | 1,963 |
| 2007-07-13 | 1,972 | 1,994 | 1,961 | 1,978 | 578,000 | 1,978 |
| 2007-07-12 | 1,959 | 1,978 | 1,895 | 1,921 | 538,000 | 1,921 |
| 2007-07-11 | 1,900 | 1,957 | 1,885 | 1,947 | 773,000 | 1,947 |
| 2007-07-10 | 1,978 | 1,979 | 1,904 | 1,918 | 966,000 | 1,918 |
| 2007-07-09 | 1,950 | 1,998 | 1,948 | 1,960 | 712,000 | 1,960 |
| 2007-07-06 | 1,947 | 1,947 | 1,900 | 1,930 | 644,000 | 1,930 |
| 2007-07-05 | 1,864 | 1,953 | 1,861 | 1,926 | 1,147,000 | 1,926 |
| 2007-07-04 | 1,844 | 1,886 | 1,841 | 1,883 | 500,000 | 1,883 |
| 2007-07-03 | 1,845 | 1,870 | 1,841 | 1,863 | 764,000 | 1,863 |
| 2007-07-02 | 1,859 | 1,859 | 1,803 | 1,826 | 694,000 | 1,826 |
| 2007-06-29 | 1,802 | 1,844 | 1,802 | 1,839 | 441,000 | 1,839 |
| 2007-06-28 | 1,784 | 1,817 | 1,778 | 1,814 | 682,000 | 1,814 |
| 2007-06-27 | 1,781 | 1,781 | 1,733 | 1,743 | 385,000 | 1,743 |
| 2007-06-26 | 1,771 | 1,793 | 1,767 | 1,791 | 527,000 | 1,791 |
| 2007-06-25 | 1,836 | 1,848 | 1,801 | 1,801 | 499,000 | 1,801 |
| 2007-06-22 | 1,868 | 1,874 | 1,848 | 1,866 | 343,000 | 1,866 |
| 2007-06-21 | 1,829 | 1,877 | 1,829 | 1,861 | 451,000 | 1,861 |
| 2007-06-20 | 1,822 | 1,848 | 1,822 | 1,833 | 217,000 | 1,833 |
| 2007-06-19 | 1,840 | 1,840 | 1,814 | 1,818 | 290,000 | 1,818 |
| 2007-06-18 | 1,852 | 1,860 | 1,840 | 1,845 | 364,000 | 1,845 |
| 2007-06-15 | 1,804 | 1,860 | 1,800 | 1,822 | 758,000 | 1,822 |
| 2007-06-14 | 1,781 | 1,788 | 1,758 | 1,785 | 469,000 | 1,785 |
| 2007-06-13 | 1,699 | 1,783 | 1,687 | 1,746 | 1,063,000 | 1,746 |
| 2007-06-12 | 1,787 | 1,807 | 1,746 | 1,759 | 604,000 | 1,759 |
| 2007-06-11 | 1,832 | 1,845 | 1,774 | 1,792 | 657,000 | 1,792 |
| 2007-06-08 | 1,843 | 1,850 | 1,814 | 1,823 | 774,000 | 1,823 |
| 2007-06-07 | 1,875 | 1,894 | 1,862 | 1,893 | 670,000 | 1,893 |
| 2007-06-06 | 1,876 | 1,902 | 1,864 | 1,886 | 750,000 | 1,886 |
| 2007-06-05 | 1,891 | 1,908 | 1,861 | 1,884 | 348,000 | 1,884 |
| 2007-06-04 | 1,896 | 1,919 | 1,885 | 1,897 | 803,000 | 1,897 |
| 2007-06-01 | 1,847 | 1,879 | 1,844 | 1,870 | 752,000 | 1,870 |
| 2007-05-31 | 1,786 | 1,835 | 1,786 | 1,831 | 645,000 | 1,831 |
| 2007-05-30 | 1,778 | 1,812 | 1,769 | 1,777 | 753,000 | 1,777 |
| 2007-05-29 | 1,775 | 1,818 | 1,773 | 1,799 | 600,000 | 1,799 |
| 2007-05-28 | 1,798 | 1,812 | 1,773 | 1,797 | 565,000 | 1,797 |
| 2007-05-25 | 1,772 | 1,811 | 1,756 | 1,811 | 996,000 | 1,811 |
| 2007-05-24 | 1,820 | 1,851 | 1,801 | 1,832 | 938,000 | 1,832 |
| 2007-05-23 | 1,820 | 1,826 | 1,775 | 1,802 | 587,000 | 1,802 |
| 2007-05-22 | 1,724 | 1,821 | 1,724 | 1,814 | 864,000 | 1,814 |
| 2007-05-21 | 1,711 | 1,760 | 1,709 | 1,754 | 588,000 | 1,754 |
| 2007-05-18 | 1,720 | 1,726 | 1,685 | 1,697 | 488,000 | 1,697 |
| 2007-05-17 | 1,751 | 1,755 | 1,723 | 1,739 | 845,000 | 1,739 |
| 2007-05-16 | 1,675 | 1,707 | 1,667 | 1,701 | 602,000 | 1,701 |
| 2007-05-15 | 1,692 | 1,692 | 1,649 | 1,653 | 688,000 | 1,653 |
| 2007-05-14 | 1,751 | 1,780 | 1,722 | 1,723 | 555,000 | 1,723 |
| 2007-05-11 | 1,735 | 1,750 | 1,714 | 1,748 | 774,000 | 1,748 |
| 2007-05-10 | 1,740 | 1,758 | 1,718 | 1,758 | 1,472,000 | 1,758 |
| 2007-05-09 | 1,733 | 1,759 | 1,695 | 1,759 | 1,999,000 | 1,759 |
| 2007-05-08 | 1,625 | 1,680 | 1,620 | 1,673 | 1,313,000 | 1,673 |
| 2007-05-07 | 1,581 | 1,605 | 1,581 | 1,605 | 490,000 | 1,605 |
| 2007-05-02 | 1,600 | 1,601 | 1,541 | 1,567 | 877,000 | 1,567 |
| 2007-05-01 | 1,597 | 1,608 | 1,571 | 1,604 | 930,000 | 1,604 |
| 2007-04-27 | 1,561 | 1,604 | 1,561 | 1,586 | 1,053,000 | 1,586 |
| 2007-04-26 | 1,520 | 1,560 | 1,510 | 1,560 | 674,000 | 1,560 |
| 2007-04-25 | 1,502 | 1,505 | 1,480 | 1,488 | 333,000 | 1,488 |
| 2007-04-24 | 1,502 | 1,507 | 1,478 | 1,501 | 495,000 | 1,501 |
| 2007-04-23 | 1,497 | 1,523 | 1,490 | 1,502 | 704,000 | 1,502 |
| 2007-04-20 | 1,453 | 1,473 | 1,435 | 1,466 | 260,000 | 1,466 |
| 2007-04-19 | 1,477 | 1,477 | 1,431 | 1,451 | 309,000 | 1,451 |
| 2007-04-18 | 1,454 | 1,489 | 1,451 | 1,479 | 485,000 | 1,479 |
| 2007-04-17 | 1,475 | 1,477 | 1,440 | 1,455 | 492,000 | 1,455 |
| 2007-04-16 | 1,481 | 1,504 | 1,465 | 1,467 | 672,000 | 1,467 |
| 2007-04-13 | 1,488 | 1,495 | 1,456 | 1,457 | 528,000 | 1,457 |
| 2007-04-12 | 1,463 | 1,475 | 1,446 | 1,468 | 520,000 | 1,468 |
| 2007-04-11 | 1,484 | 1,495 | 1,469 | 1,483 | 507,000 | 1,483 |
| 2007-04-10 | 1,483 | 1,495 | 1,466 | 1,489 | 636,000 | 1,489 |
| 2007-04-09 | 1,465 | 1,484 | 1,462 | 1,480 | 682,000 | 1,480 |
| 2007-04-06 | 1,420 | 1,442 | 1,419 | 1,437 | 616,000 | 1,437 |
| 2007-04-05 | 1,420 | 1,420 | 1,396 | 1,411 | 294,000 | 1,411 |
| 2007-04-04 | 1,400 | 1,413 | 1,397 | 1,407 | 424,000 | 1,407 |
| 2007-04-03 | 1,370 | 1,389 | 1,360 | 1,378 | 614,000 | 1,378 |
| 2007-04-02 | 1,390 | 1,405 | 1,350 | 1,351 | 517,000 | 1,351 |
| 2007-03-30 | 1,404 | 1,408 | 1,377 | 1,398 | 216,000 | 1,398 |
| 2007-03-29 | 1,385 | 1,408 | 1,378 | 1,403 | 256,000 | 1,403 |
| 2007-03-28 | 1,427 | 1,427 | 1,402 | 1,408 | 144,000 | 1,408 |
| 2007-03-27 | 1,423 | 1,449 | 1,413 | 1,428 | 241,000 | 1,428 |
| 2007-03-26 | 1,429 | 1,439 | 1,414 | 1,427 | 168,000 | 1,427 |
| 2007-03-23 | 1,438 | 1,438 | 1,399 | 1,429 | 386,000 | 1,429 |
| 2007-03-22 | 1,425 | 1,453 | 1,423 | 1,432 | 303,000 | 1,432 |
| 2007-03-20 | 1,406 | 1,417 | 1,400 | 1,405 | 552,000 | 1,405 |
| 2007-03-19 | 1,407 | 1,410 | 1,387 | 1,403 | 170,000 | 1,403 |
| 2007-03-16 | 1,425 | 1,425 | 1,390 | 1,392 | 360,000 | 1,392 |
| 2007-03-15 | 1,395 | 1,432 | 1,395 | 1,406 | 790,000 | 1,406 |
| 2007-03-14 | 1,397 | 1,410 | 1,375 | 1,391 | 791,000 | 1,391 |
| 2007-03-13 | 1,461 | 1,462 | 1,449 | 1,454 | 545,000 | 1,454 |
| 2007-03-12 | 1,478 | 1,480 | 1,454 | 1,471 | 671,000 | 1,471 |
| 2007-03-09 | 1,483 | 1,498 | 1,468 | 1,480 | 560,000 | 1,480 |
| 2007-03-08 | 1,450 | 1,485 | 1,432 | 1,484 | 388,000 | 1,484 |
| 2007-03-07 | 1,491 | 1,500 | 1,444 | 1,450 | 596,000 | 1,450 |
| 2007-03-06 | 1,428 | 1,489 | 1,428 | 1,485 | 353,000 | 1,485 |
| 2007-03-05 | 1,475 | 1,489 | 1,437 | 1,448 | 757,000 | 1,448 |
| 2007-03-02 | 1,512 | 1,548 | 1,490 | 1,535 | 601,000 | 1,535 |
| 2007-03-01 | 1,537 | 1,538 | 1,509 | 1,533 | 880,000 | 1,533 |
| 2007-02-28 | 1,425 | 1,521 | 1,422 | 1,519 | 839,000 | 1,519 |
| 2007-02-27 | 1,550 | 1,557 | 1,530 | 1,545 | 466,000 | 1,545 |
| 2007-02-26 | 1,557 | 1,565 | 1,534 | 1,536 | 502,000 | 1,536 |
| 2007-02-23 | 1,550 | 1,566 | 1,530 | 1,560 | 414,000 | 1,560 |
| 2007-02-22 | 1,528 | 1,550 | 1,523 | 1,550 | 493,000 | 1,550 |
| 2007-02-21 | 1,505 | 1,528 | 1,505 | 1,522 | 259,000 | 1,522 |
| 2007-02-20 | 1,528 | 1,529 | 1,503 | 1,509 | 281,000 | 1,509 |
| 2007-02-19 | 1,494 | 1,524 | 1,494 | 1,516 | 356,000 | 1,516 |
| 2007-02-16 | 1,481 | 1,497 | 1,478 | 1,493 | 288,000 | 1,493 |
| 2007-02-15 | 1,547 | 1,548 | 1,484 | 1,495 | 522,000 | 1,495 |
| 2007-02-14 | 1,517 | 1,540 | 1,513 | 1,537 | 701,000 | 1,537 |
| 2007-02-13 | 1,496 | 1,513 | 1,490 | 1,495 | 566,000 | 1,495 |
| 2007-02-09 | 1,423 | 1,485 | 1,423 | 1,480 | 642,000 | 1,480 |
| 2007-02-08 | 1,455 | 1,468 | 1,416 | 1,443 | 667,000 | 1,443 |
| 2007-02-07 | 1,442 | 1,472 | 1,422 | 1,435 | 987,000 | 1,435 |
| 2007-02-06 | 1,396 | 1,413 | 1,382 | 1,395 | 436,000 | 1,395 |
| 2007-02-05 | 1,434 | 1,434 | 1,388 | 1,395 | 458,000 | 1,395 |
| 2007-02-02 | 1,444 | 1,447 | 1,432 | 1,438 | 426,000 | 1,438 |
| 2007-02-01 | 1,446 | 1,465 | 1,428 | 1,436 | 572,000 | 1,436 |
| 2007-01-31 | 1,435 | 1,454 | 1,420 | 1,447 | 657,000 | 1,447 |
| 2007-01-30 | 1,416 | 1,444 | 1,413 | 1,420 | 610,000 | 1,420 |
| 2007-01-29 | 1,359 | 1,412 | 1,359 | 1,407 | 535,000 | 1,407 |
| 2007-01-26 | 1,360 | 1,385 | 1,353 | 1,379 | 457,000 | 1,379 |
| 2007-01-25 | 1,419 | 1,424 | 1,372 | 1,380 | 424,000 | 1,380 |
| 2007-01-24 | 1,415 | 1,420 | 1,407 | 1,415 | 240,000 | 1,415 |
| 2007-01-23 | 1,402 | 1,415 | 1,385 | 1,405 | 192,000 | 1,405 |
| 2007-01-22 | 1,408 | 1,416 | 1,402 | 1,408 | 321,000 | 1,408 |
| 2007-01-19 | 1,396 | 1,397 | 1,381 | 1,388 | 208,000 | 1,388 |
| 2007-01-18 | 1,383 | 1,411 | 1,374 | 1,396 | 426,000 | 1,396 |
| 2007-01-17 | 1,353 | 1,366 | 1,343 | 1,363 | 385,000 | 1,363 |
| 2007-01-16 | 1,372 | 1,380 | 1,358 | 1,362 | 324,000 | 1,362 |
| 2007-01-15 | 1,364 | 1,383 | 1,360 | 1,376 | 383,000 | 1,376 |
| 2007-01-12 | 1,327 | 1,365 | 1,322 | 1,353 | 590,000 | 1,353 |
| 2007-01-11 | 1,350 | 1,350 | 1,320 | 1,326 | 361,000 | 1,326 |
| 2007-01-10 | 1,379 | 1,379 | 1,332 | 1,333 | 452,000 | 1,333 |
| 2007-01-09 | 1,355 | 1,372 | 1,330 | 1,362 | 491,000 | 1,362 |
| 2007-01-05 | 1,429 | 1,429 | 1,352 | 1,354 | 743,000 | 1,354 |
| 2007-01-04 | 1,403 | 1,431 | 1,396 | 1,429 | 306,000 | 1,429 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株
