6412 (株)平和 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 | 999 | 1,000 | 972 | 988 | 270,500 | 988 |
| 2007-12-27 | 998 | 1,015 | 991 | 1,015 | 409,100 | 1,015 |
| 2007-12-26 | 973 | 998 | 973 | 991 | 252,700 | 991 |
| 2007-12-25 | 1,008 | 1,010 | 974 | 978 | 385,900 | 978 |
| 2007-12-21 | 945 | 989 | 940 | 988 | 448,200 | 988 |
| 2007-12-20 | 958 | 961 | 940 | 940 | 448,600 | 940 |
| 2007-12-19 | 960 | 969 | 951 | 957 | 300,700 | 957 |
| 2007-12-18 | 947 | 965 | 941 | 959 | 399,200 | 959 |
| 2007-12-17 | 980 | 980 | 945 | 947 | 428,900 | 947 |
| 2007-12-14 | 982 | 989 | 970 | 970 | 647,700 | 970 |
| 2007-12-13 | 1,002 | 1,007 | 976 | 984 | 501,000 | 984 |
| 2007-12-12 | 1,010 | 1,049 | 990 | 1,000 | 972,800 | 1,000 |
| 2007-12-11 | 954 | 975 | 945 | 970 | 587,200 | 970 |
| 2007-12-10 | 935 | 947 | 933 | 942 | 476,800 | 942 |
| 2007-12-07 | 911 | 942 | 910 | 935 | 842,100 | 935 |
| 2007-12-06 | 916 | 921 | 900 | 906 | 826,600 | 906 |
| 2007-12-05 | 938 | 943 | 896 | 915 | 1,364,000 | 915 |
| 2007-12-04 | 938 | 952 | 938 | 947 | 753,000 | 947 |
| 2007-12-03 | 941 | 945 | 923 | 934 | 740,100 | 934 |
| 2007-11-30 | 951 | 952 | 916 | 940 | 661,500 | 940 |
| 2007-11-29 | 963 | 968 | 940 | 950 | 472,900 | 950 |
| 2007-11-28 | 1,000 | 1,002 | 954 | 957 | 791,800 | 957 |
| 2007-11-27 | 1,016 | 1,025 | 976 | 992 | 1,075,900 | 992 |
| 2007-11-26 | 1,112 | 1,124 | 1,062 | 1,076 | 576,500 | 1,076 |
| 2007-11-22 | 1,115 | 1,150 | 1,112 | 1,121 | 249,800 | 1,121 |
| 2007-11-21 | 1,120 | 1,146 | 1,120 | 1,135 | 228,200 | 1,135 |
| 2007-11-20 | 1,110 | 1,120 | 1,087 | 1,116 | 207,200 | 1,116 |
| 2007-11-19 | 1,127 | 1,153 | 1,127 | 1,134 | 187,800 | 1,134 |
| 2007-11-16 | 1,180 | 1,186 | 1,143 | 1,148 | 271,300 | 1,148 |
| 2007-11-15 | 1,180 | 1,186 | 1,166 | 1,186 | 237,300 | 1,186 |
| 2007-11-14 | 1,136 | 1,179 | 1,136 | 1,174 | 311,400 | 1,174 |
| 2007-11-13 | 1,140 | 1,149 | 1,126 | 1,132 | 500,900 | 1,132 |
| 2007-11-12 | 1,191 | 1,192 | 1,162 | 1,164 | 248,000 | 1,164 |
| 2007-11-09 | 1,215 | 1,238 | 1,211 | 1,218 | 153,000 | 1,218 |
| 2007-11-08 | 1,256 | 1,259 | 1,205 | 1,215 | 313,900 | 1,215 |
| 2007-11-07 | 1,299 | 1,299 | 1,256 | 1,260 | 245,800 | 1,260 |
| 2007-11-06 | 1,261 | 1,291 | 1,261 | 1,287 | 173,400 | 1,287 |
| 2007-11-05 | 1,296 | 1,297 | 1,263 | 1,271 | 124,600 | 1,271 |
| 2007-11-02 | 1,286 | 1,307 | 1,274 | 1,296 | 224,600 | 1,296 |
| 2007-11-01 | 1,300 | 1,317 | 1,296 | 1,299 | 327,200 | 1,299 |
| 2007-10-31 | 1,299 | 1,299 | 1,283 | 1,290 | 188,700 | 1,290 |
| 2007-10-30 | 1,270 | 1,288 | 1,263 | 1,288 | 267,600 | 1,288 |
| 2007-10-29 | 1,275 | 1,287 | 1,270 | 1,275 | 117,600 | 1,275 |
| 2007-10-26 | 1,261 | 1,281 | 1,258 | 1,268 | 316,200 | 1,268 |
| 2007-10-25 | 1,294 | 1,297 | 1,262 | 1,270 | 294,500 | 1,270 |
| 2007-10-24 | 1,311 | 1,313 | 1,286 | 1,293 | 174,000 | 1,293 |
| 2007-10-23 | 1,304 | 1,320 | 1,291 | 1,310 | 181,000 | 1,310 |
| 2007-10-22 | 1,297 | 1,307 | 1,282 | 1,296 | 164,500 | 1,296 |
| 2007-10-19 | 1,322 | 1,333 | 1,306 | 1,310 | 307,600 | 1,310 |
| 2007-10-18 | 1,340 | 1,363 | 1,328 | 1,361 | 255,000 | 1,361 |
| 2007-10-17 | 1,359 | 1,370 | 1,339 | 1,370 | 250,700 | 1,370 |
| 2007-10-16 | 1,378 | 1,405 | 1,377 | 1,379 | 130,600 | 1,379 |
| 2007-10-15 | 1,430 | 1,430 | 1,385 | 1,392 | 282,700 | 1,392 |
| 2007-10-12 | 1,418 | 1,425 | 1,397 | 1,397 | 138,700 | 1,397 |
| 2007-10-11 | 1,430 | 1,432 | 1,415 | 1,420 | 339,400 | 1,420 |
| 2007-10-10 | 1,430 | 1,437 | 1,411 | 1,418 | 273,000 | 1,418 |
| 2007-10-09 | 1,435 | 1,435 | 1,393 | 1,403 | 211,300 | 1,403 |
| 2007-10-05 | 1,424 | 1,437 | 1,392 | 1,415 | 282,900 | 1,415 |
| 2007-10-04 | 1,399 | 1,436 | 1,397 | 1,405 | 419,600 | 1,405 |
| 2007-10-03 | 1,395 | 1,440 | 1,386 | 1,435 | 614,200 | 1,435 |
| 2007-10-02 | 1,394 | 1,397 | 1,377 | 1,392 | 309,200 | 1,392 |
| 2007-10-01 | 1,349 | 1,387 | 1,312 | 1,387 | 689,600 | 1,387 |
| 2007-09-28 | 1,298 | 1,352 | 1,288 | 1,352 | 443,400 | 1,352 |
| 2007-09-27 | 1,299 | 1,305 | 1,260 | 1,283 | 587,300 | 1,283 |
| 2007-09-26 | 1,278 | 1,290 | 1,257 | 1,285 | 738,600 | 1,285 |
| 2007-09-25 | 1,321 | 1,329 | 1,265 | 1,274 | 550,900 | 1,274 |
| 2007-09-21 | 1,378 | 1,396 | 1,343 | 1,366 | 391,700 | 1,366 |
| 2007-09-20 | 1,417 | 1,419 | 1,388 | 1,398 | 406,400 | 1,398 |
| 2007-09-19 | 1,392 | 1,406 | 1,380 | 1,401 | 578,300 | 1,401 |
| 2007-09-18 | 1,347 | 1,387 | 1,338 | 1,366 | 441,000 | 1,366 |
| 2007-09-14 | 1,356 | 1,360 | 1,332 | 1,338 | 303,800 | 1,338 |
| 2007-09-13 | 1,370 | 1,387 | 1,354 | 1,358 | 408,900 | 1,358 |
| 2007-09-12 | 1,345 | 1,365 | 1,338 | 1,350 | 395,700 | 1,350 |
| 2007-09-11 | 1,341 | 1,358 | 1,321 | 1,325 | 312,300 | 1,325 |
| 2007-09-10 | 1,321 | 1,368 | 1,315 | 1,339 | 438,300 | 1,339 |
| 2007-09-07 | 1,367 | 1,396 | 1,367 | 1,380 | 418,000 | 1,380 |
| 2007-09-06 | 1,386 | 1,398 | 1,361 | 1,377 | 485,400 | 1,377 |
| 2007-09-05 | 1,391 | 1,391 | 1,360 | 1,373 | 279,300 | 1,373 |
| 2007-09-04 | 1,377 | 1,395 | 1,373 | 1,395 | 204,200 | 1,395 |
| 2007-09-03 | 1,396 | 1,396 | 1,377 | 1,391 | 403,100 | 1,391 |
| 2007-08-31 | 1,387 | 1,387 | 1,365 | 1,385 | 199,100 | 1,385 |
| 2007-08-30 | 1,400 | 1,400 | 1,371 | 1,379 | 341,700 | 1,379 |
| 2007-08-29 | 1,350 | 1,367 | 1,331 | 1,353 | 417,900 | 1,353 |
| 2007-08-28 | 1,387 | 1,399 | 1,376 | 1,384 | 517,700 | 1,384 |
| 2007-08-27 | 1,395 | 1,400 | 1,376 | 1,387 | 159,600 | 1,387 |
| 2007-08-24 | 1,397 | 1,399 | 1,380 | 1,385 | 457,200 | 1,385 |
| 2007-08-23 | 1,353 | 1,398 | 1,353 | 1,386 | 328,300 | 1,386 |
| 2007-08-22 | 1,366 | 1,366 | 1,342 | 1,351 | 294,100 | 1,351 |
| 2007-08-21 | 1,359 | 1,374 | 1,337 | 1,350 | 445,200 | 1,350 |
| 2007-08-20 | 1,314 | 1,347 | 1,304 | 1,332 | 360,500 | 1,332 |
| 2007-08-17 | 1,357 | 1,361 | 1,261 | 1,270 | 494,100 | 1,270 |
| 2007-08-16 | 1,320 | 1,341 | 1,293 | 1,314 | 441,600 | 1,314 |
| 2007-08-15 | 1,350 | 1,364 | 1,336 | 1,345 | 556,600 | 1,345 |
| 2007-08-14 | 1,350 | 1,365 | 1,340 | 1,345 | 556,400 | 1,345 |
| 2007-08-13 | 1,360 | 1,396 | 1,305 | 1,310 | 606,200 | 1,310 |
| 2007-08-10 | 1,263 | 1,337 | 1,250 | 1,320 | 461,500 | 1,320 |
| 2007-08-09 | 1,370 | 1,370 | 1,297 | 1,323 | 809,900 | 1,323 |
| 2007-08-08 | 1,365 | 1,377 | 1,338 | 1,354 | 364,600 | 1,354 |
| 2007-08-07 | 1,372 | 1,385 | 1,366 | 1,368 | 327,000 | 1,368 |
| 2007-08-06 | 1,373 | 1,384 | 1,355 | 1,372 | 415,100 | 1,372 |
| 2007-08-03 | 1,418 | 1,420 | 1,390 | 1,391 | 275,600 | 1,391 |
| 2007-08-02 | 1,420 | 1,437 | 1,412 | 1,419 | 299,100 | 1,419 |
| 2007-08-01 | 1,439 | 1,439 | 1,418 | 1,420 | 288,600 | 1,420 |
| 2007-07-31 | 1,472 | 1,472 | 1,444 | 1,459 | 197,200 | 1,459 |
| 2007-07-30 | 1,445 | 1,460 | 1,421 | 1,452 | 324,100 | 1,452 |
| 2007-07-27 | 1,424 | 1,425 | 1,415 | 1,421 | 135,400 | 1,421 |
| 2007-07-26 | 1,458 | 1,458 | 1,431 | 1,435 | 202,300 | 1,435 |
| 2007-07-25 | 1,439 | 1,459 | 1,427 | 1,438 | 178,400 | 1,438 |
| 2007-07-24 | 1,440 | 1,459 | 1,429 | 1,449 | 213,800 | 1,449 |
| 2007-07-23 | 1,427 | 1,429 | 1,414 | 1,420 | 357,500 | 1,420 |
| 2007-07-20 | 1,445 | 1,447 | 1,422 | 1,427 | 353,700 | 1,427 |
| 2007-07-19 | 1,451 | 1,465 | 1,440 | 1,446 | 376,500 | 1,446 |
| 2007-07-18 | 1,460 | 1,473 | 1,454 | 1,455 | 192,900 | 1,455 |
| 2007-07-17 | 1,477 | 1,480 | 1,456 | 1,458 | 177,400 | 1,458 |
| 2007-07-13 | 1,481 | 1,490 | 1,472 | 1,472 | 234,400 | 1,472 |
| 2007-07-12 | 1,493 | 1,493 | 1,480 | 1,485 | 174,200 | 1,485 |
| 2007-07-11 | 1,490 | 1,501 | 1,479 | 1,493 | 222,900 | 1,493 |
| 2007-07-10 | 1,504 | 1,505 | 1,490 | 1,500 | 253,800 | 1,500 |
| 2007-07-09 | 1,486 | 1,500 | 1,486 | 1,490 | 187,900 | 1,490 |
| 2007-07-06 | 1,492 | 1,500 | 1,480 | 1,485 | 311,700 | 1,485 |
| 2007-07-05 | 1,499 | 1,509 | 1,490 | 1,499 | 196,600 | 1,499 |
| 2007-07-04 | 1,517 | 1,517 | 1,498 | 1,498 | 122,200 | 1,498 |
| 2007-07-03 | 1,521 | 1,526 | 1,498 | 1,510 | 290,900 | 1,510 |
| 2007-07-02 | 1,523 | 1,533 | 1,516 | 1,521 | 197,500 | 1,521 |
| 2007-06-29 | 1,511 | 1,521 | 1,502 | 1,514 | 129,200 | 1,514 |
| 2007-06-28 | 1,499 | 1,514 | 1,494 | 1,514 | 154,100 | 1,514 |
| 2007-06-27 | 1,493 | 1,498 | 1,487 | 1,498 | 204,100 | 1,498 |
| 2007-06-26 | 1,498 | 1,498 | 1,482 | 1,491 | 103,500 | 1,491 |
| 2007-06-25 | 1,479 | 1,492 | 1,475 | 1,482 | 193,100 | 1,482 |
| 2007-06-22 | 1,470 | 1,475 | 1,463 | 1,475 | 126,400 | 1,475 |
| 2007-06-21 | 1,480 | 1,487 | 1,470 | 1,474 | 129,400 | 1,474 |
| 2007-06-20 | 1,484 | 1,490 | 1,479 | 1,482 | 130,900 | 1,482 |
| 2007-06-19 | 1,490 | 1,497 | 1,480 | 1,482 | 116,100 | 1,482 |
| 2007-06-18 | 1,499 | 1,500 | 1,484 | 1,493 | 213,600 | 1,493 |
| 2007-06-15 | 1,470 | 1,475 | 1,456 | 1,473 | 125,100 | 1,473 |
| 2007-06-14 | 1,452 | 1,475 | 1,440 | 1,468 | 247,000 | 1,468 |
| 2007-06-13 | 1,449 | 1,454 | 1,427 | 1,445 | 217,600 | 1,445 |
| 2007-06-12 | 1,459 | 1,468 | 1,447 | 1,449 | 194,200 | 1,449 |
| 2007-06-11 | 1,455 | 1,474 | 1,447 | 1,467 | 214,700 | 1,467 |
| 2007-06-08 | 1,453 | 1,459 | 1,442 | 1,445 | 260,900 | 1,445 |
| 2007-06-07 | 1,459 | 1,468 | 1,450 | 1,452 | 236,000 | 1,452 |
| 2007-06-06 | 1,453 | 1,473 | 1,450 | 1,463 | 296,000 | 1,463 |
| 2007-06-05 | 1,450 | 1,459 | 1,442 | 1,453 | 191,500 | 1,453 |
| 2007-06-04 | 1,462 | 1,469 | 1,446 | 1,450 | 173,900 | 1,450 |
| 2007-06-01 | 1,461 | 1,468 | 1,450 | 1,454 | 179,500 | 1,454 |
| 2007-05-31 | 1,448 | 1,470 | 1,444 | 1,460 | 305,400 | 1,460 |
| 2007-05-30 | 1,453 | 1,455 | 1,435 | 1,438 | 223,700 | 1,438 |
| 2007-05-29 | 1,450 | 1,456 | 1,443 | 1,451 | 75,200 | 1,451 |
| 2007-05-28 | 1,455 | 1,457 | 1,436 | 1,442 | 163,600 | 1,442 |
| 2007-05-25 | 1,455 | 1,460 | 1,436 | 1,460 | 504,700 | 1,460 |
| 2007-05-24 | 1,536 | 1,539 | 1,520 | 1,525 | 93,800 | 1,525 |
| 2007-05-23 | 1,530 | 1,565 | 1,518 | 1,540 | 266,700 | 1,540 |
| 2007-05-22 | 1,479 | 1,508 | 1,478 | 1,508 | 100,700 | 1,508 |
| 2007-05-21 | 1,516 | 1,516 | 1,471 | 1,473 | 216,900 | 1,473 |
| 2007-05-18 | 1,509 | 1,519 | 1,509 | 1,514 | 125,100 | 1,514 |
| 2007-05-17 | 1,516 | 1,520 | 1,508 | 1,508 | 113,000 | 1,508 |
| 2007-05-16 | 1,516 | 1,530 | 1,511 | 1,515 | 139,600 | 1,515 |
| 2007-05-15 | 1,525 | 1,531 | 1,515 | 1,515 | 89,400 | 1,515 |
| 2007-05-14 | 1,525 | 1,545 | 1,516 | 1,524 | 116,400 | 1,524 |
| 2007-05-11 | 1,511 | 1,540 | 1,511 | 1,530 | 150,500 | 1,530 |
| 2007-05-10 | 1,522 | 1,535 | 1,520 | 1,520 | 85,600 | 1,520 |
| 2007-05-09 | 1,505 | 1,552 | 1,505 | 1,548 | 266,500 | 1,548 |
| 2007-05-08 | 1,540 | 1,541 | 1,507 | 1,524 | 141,500 | 1,524 |
| 2007-05-07 | 1,536 | 1,546 | 1,535 | 1,546 | 85,000 | 1,546 |
| 2007-05-02 | 1,533 | 1,548 | 1,531 | 1,548 | 102,600 | 1,548 |
| 2007-05-01 | 1,551 | 1,551 | 1,530 | 1,540 | 141,600 | 1,540 |
| 2007-04-27 | 1,560 | 1,572 | 1,538 | 1,550 | 322,100 | 1,550 |
| 2007-04-26 | 1,535 | 1,549 | 1,535 | 1,548 | 91,100 | 1,548 |
| 2007-04-25 | 1,533 | 1,560 | 1,530 | 1,531 | 110,400 | 1,531 |
| 2007-04-24 | 1,525 | 1,560 | 1,525 | 1,560 | 134,700 | 1,560 |
| 2007-04-23 | 1,561 | 1,576 | 1,547 | 1,549 | 143,600 | 1,549 |
| 2007-04-20 | 1,570 | 1,580 | 1,565 | 1,570 | 86,800 | 1,570 |
| 2007-04-19 | 1,599 | 1,599 | 1,570 | 1,575 | 219,600 | 1,575 |
| 2007-04-18 | 1,571 | 1,605 | 1,571 | 1,598 | 274,600 | 1,598 |
| 2007-04-17 | 1,584 | 1,588 | 1,567 | 1,572 | 185,100 | 1,572 |
| 2007-04-16 | 1,581 | 1,600 | 1,577 | 1,579 | 241,300 | 1,579 |
| 2007-04-13 | 1,575 | 1,589 | 1,567 | 1,581 | 249,200 | 1,581 |
| 2007-04-12 | 1,570 | 1,590 | 1,558 | 1,560 | 304,300 | 1,560 |
| 2007-04-11 | 1,552 | 1,608 | 1,545 | 1,593 | 503,200 | 1,593 |
| 2007-04-10 | 1,535 | 1,562 | 1,530 | 1,553 | 345,500 | 1,553 |
| 2007-04-09 | 1,518 | 1,615 | 1,515 | 1,565 | 819,600 | 1,565 |
| 2007-04-06 | 1,479 | 1,498 | 1,474 | 1,478 | 219,000 | 1,478 |
| 2007-04-05 | 1,469 | 1,470 | 1,459 | 1,463 | 70,300 | 1,463 |
| 2007-04-04 | 1,464 | 1,472 | 1,456 | 1,462 | 129,300 | 1,462 |
| 2007-04-03 | 1,445 | 1,477 | 1,435 | 1,458 | 304,600 | 1,458 |
| 2007-04-02 | 1,447 | 1,460 | 1,425 | 1,425 | 327,400 | 1,425 |
| 2007-03-30 | 1,440 | 1,456 | 1,440 | 1,456 | 119,800 | 1,456 |
| 2007-03-29 | 1,453 | 1,453 | 1,428 | 1,442 | 196,800 | 1,442 |
| 2007-03-28 | 1,452 | 1,462 | 1,444 | 1,452 | 140,600 | 1,452 |
| 2007-03-27 | 1,456 | 1,467 | 1,444 | 1,451 | 82,800 | 1,451 |
| 2007-03-26 | 1,475 | 1,480 | 1,463 | 1,468 | 148,900 | 1,468 |
| 2007-03-23 | 1,475 | 1,478 | 1,460 | 1,473 | 111,700 | 1,473 |
| 2007-03-22 | 1,463 | 1,474 | 1,460 | 1,463 | 189,200 | 1,463 |
| 2007-03-20 | 1,468 | 1,471 | 1,449 | 1,454 | 323,800 | 1,454 |
| 2007-03-19 | 1,470 | 1,470 | 1,442 | 1,464 | 268,700 | 1,464 |
| 2007-03-16 | 1,488 | 1,488 | 1,452 | 1,470 | 259,000 | 1,470 |
| 2007-03-15 | 1,477 | 1,515 | 1,476 | 1,487 | 219,600 | 1,487 |
| 2007-03-14 | 1,495 | 1,495 | 1,472 | 1,474 | 167,300 | 1,474 |
| 2007-03-13 | 1,513 | 1,517 | 1,497 | 1,500 | 96,800 | 1,500 |
| 2007-03-12 | 1,518 | 1,518 | 1,502 | 1,513 | 109,300 | 1,513 |
| 2007-03-09 | 1,481 | 1,508 | 1,481 | 1,499 | 390,500 | 1,499 |
| 2007-03-08 | 1,461 | 1,484 | 1,457 | 1,482 | 194,900 | 1,482 |
| 2007-03-07 | 1,475 | 1,489 | 1,455 | 1,461 | 221,500 | 1,461 |
| 2007-03-06 | 1,459 | 1,479 | 1,454 | 1,477 | 137,900 | 1,477 |
| 2007-03-05 | 1,480 | 1,481 | 1,438 | 1,459 | 225,000 | 1,459 |
| 2007-03-02 | 1,508 | 1,508 | 1,475 | 1,481 | 166,800 | 1,481 |
| 2007-03-01 | 1,504 | 1,508 | 1,487 | 1,496 | 214,100 | 1,496 |
| 2007-02-28 | 1,502 | 1,520 | 1,470 | 1,504 | 245,800 | 1,504 |
| 2007-02-27 | 1,540 | 1,541 | 1,522 | 1,534 | 91,500 | 1,534 |
| 2007-02-26 | 1,529 | 1,545 | 1,526 | 1,530 | 178,200 | 1,530 |
| 2007-02-23 | 1,533 | 1,545 | 1,519 | 1,534 | 101,900 | 1,534 |
| 2007-02-22 | 1,529 | 1,541 | 1,523 | 1,536 | 172,800 | 1,536 |
| 2007-02-21 | 1,523 | 1,526 | 1,515 | 1,525 | 149,800 | 1,525 |
| 2007-02-20 | 1,511 | 1,524 | 1,510 | 1,516 | 124,500 | 1,516 |
| 2007-02-19 | 1,520 | 1,524 | 1,510 | 1,517 | 112,200 | 1,517 |
| 2007-02-16 | 1,526 | 1,527 | 1,512 | 1,520 | 159,000 | 1,520 |
| 2007-02-15 | 1,521 | 1,531 | 1,510 | 1,525 | 218,000 | 1,525 |
| 2007-02-14 | 1,554 | 1,555 | 1,514 | 1,520 | 318,300 | 1,520 |
| 2007-02-13 | 1,565 | 1,575 | 1,550 | 1,558 | 105,200 | 1,558 |
| 2007-02-09 | 1,531 | 1,560 | 1,531 | 1,553 | 137,600 | 1,553 |
| 2007-02-08 | 1,567 | 1,576 | 1,554 | 1,561 | 84,100 | 1,561 |
| 2007-02-07 | 1,581 | 1,588 | 1,565 | 1,566 | 118,000 | 1,566 |
| 2007-02-06 | 1,580 | 1,590 | 1,575 | 1,580 | 102,900 | 1,580 |
| 2007-02-05 | 1,600 | 1,600 | 1,576 | 1,580 | 132,100 | 1,580 |
| 2007-02-02 | 1,600 | 1,607 | 1,588 | 1,590 | 122,600 | 1,590 |
| 2007-02-01 | 1,600 | 1,613 | 1,588 | 1,603 | 252,700 | 1,603 |
| 2007-01-31 | 1,600 | 1,600 | 1,577 | 1,585 | 239,000 | 1,585 |
| 2007-01-30 | 1,574 | 1,608 | 1,574 | 1,602 | 187,400 | 1,602 |
| 2007-01-29 | 1,590 | 1,605 | 1,585 | 1,590 | 442,300 | 1,590 |
| 2007-01-26 | 1,570 | 1,575 | 1,555 | 1,562 | 138,400 | 1,562 |
| 2007-01-25 | 1,576 | 1,589 | 1,571 | 1,580 | 125,400 | 1,580 |
| 2007-01-24 | 1,584 | 1,593 | 1,580 | 1,592 | 120,000 | 1,592 |
| 2007-01-23 | 1,599 | 1,610 | 1,583 | 1,591 | 91,900 | 1,591 |
| 2007-01-22 | 1,580 | 1,614 | 1,579 | 1,614 | 304,700 | 1,614 |
| 2007-01-19 | 1,571 | 1,578 | 1,560 | 1,573 | 93,000 | 1,573 |
| 2007-01-18 | 1,573 | 1,582 | 1,565 | 1,565 | 111,400 | 1,565 |
| 2007-01-17 | 1,578 | 1,580 | 1,560 | 1,572 | 172,200 | 1,572 |
| 2007-01-16 | 1,545 | 1,578 | 1,545 | 1,578 | 333,900 | 1,578 |
| 2007-01-15 | 1,530 | 1,543 | 1,502 | 1,542 | 215,600 | 1,542 |
| 2007-01-12 | 1,493 | 1,519 | 1,491 | 1,501 | 112,600 | 1,501 |
| 2007-01-11 | 1,492 | 1,506 | 1,486 | 1,493 | 138,200 | 1,493 |
| 2007-01-10 | 1,515 | 1,515 | 1,476 | 1,479 | 255,400 | 1,479 |
| 2007-01-09 | 1,490 | 1,531 | 1,490 | 1,523 | 189,400 | 1,523 |
| 2007-01-05 | 1,518 | 1,518 | 1,483 | 1,484 | 74,100 | 1,484 |
| 2007-01-04 | 1,500 | 1,515 | 1,493 | 1,513 | 50,800 | 1,513 |
分割・併合履歴 ： [1991-12-25]1株→2株
