6436 アマノ(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 | 1,330 | 1,342 | 1,323 | 1,335 | 114,100 | 1,335 |
| 2007-12-27 | 1,334 | 1,353 | 1,326 | 1,350 | 431,700 | 1,350 |
| 2007-12-26 | 1,357 | 1,370 | 1,345 | 1,370 | 164,500 | 1,370 |
| 2007-12-25 | 1,368 | 1,373 | 1,348 | 1,355 | 215,600 | 1,355 |
| 2007-12-21 | 1,321 | 1,355 | 1,317 | 1,349 | 246,800 | 1,349 |
| 2007-12-20 | 1,311 | 1,339 | 1,311 | 1,329 | 282,000 | 1,329 |
| 2007-12-19 | 1,319 | 1,335 | 1,307 | 1,320 | 502,900 | 1,320 |
| 2007-12-18 | 1,358 | 1,358 | 1,317 | 1,325 | 679,500 | 1,325 |
| 2007-12-17 | 1,366 | 1,366 | 1,340 | 1,348 | 474,200 | 1,348 |
| 2007-12-14 | 1,325 | 1,356 | 1,325 | 1,349 | 847,800 | 1,349 |
| 2007-12-13 | 1,333 | 1,352 | 1,325 | 1,331 | 441,400 | 1,331 |
| 2007-12-12 | 1,300 | 1,335 | 1,297 | 1,332 | 240,900 | 1,332 |
| 2007-12-11 | 1,325 | 1,348 | 1,318 | 1,321 | 443,600 | 1,321 |
| 2007-12-10 | 1,355 | 1,355 | 1,308 | 1,317 | 221,800 | 1,317 |
| 2007-12-07 | 1,307 | 1,321 | 1,307 | 1,316 | 167,000 | 1,316 |
| 2007-12-06 | 1,306 | 1,311 | 1,286 | 1,297 | 235,000 | 1,297 |
| 2007-12-05 | 1,280 | 1,300 | 1,275 | 1,291 | 194,700 | 1,291 |
| 2007-12-04 | 1,300 | 1,303 | 1,276 | 1,280 | 181,700 | 1,280 |
| 2007-12-03 | 1,323 | 1,323 | 1,293 | 1,299 | 135,100 | 1,299 |
| 2007-11-30 | 1,289 | 1,309 | 1,277 | 1,296 | 264,200 | 1,296 |
| 2007-11-29 | 1,275 | 1,288 | 1,263 | 1,275 | 200,400 | 1,275 |
| 2007-11-28 | 1,260 | 1,278 | 1,234 | 1,250 | 367,300 | 1,250 |
| 2007-11-27 | 1,212 | 1,253 | 1,211 | 1,249 | 335,700 | 1,249 |
| 2007-11-26 | 1,226 | 1,258 | 1,225 | 1,252 | 301,400 | 1,252 |
| 2007-11-22 | 1,250 | 1,280 | 1,226 | 1,237 | 347,200 | 1,237 |
| 2007-11-21 | 1,310 | 1,322 | 1,251 | 1,258 | 470,500 | 1,258 |
| 2007-11-20 | 1,294 | 1,328 | 1,281 | 1,325 | 465,400 | 1,325 |
| 2007-11-19 | 1,310 | 1,326 | 1,303 | 1,307 | 213,400 | 1,307 |
| 2007-11-16 | 1,323 | 1,327 | 1,307 | 1,312 | 284,000 | 1,312 |
| 2007-11-15 | 1,356 | 1,364 | 1,343 | 1,348 | 278,600 | 1,348 |
| 2007-11-14 | 1,355 | 1,360 | 1,333 | 1,340 | 207,300 | 1,340 |
| 2007-11-13 | 1,338 | 1,353 | 1,315 | 1,337 | 233,800 | 1,337 |
| 2007-11-12 | 1,337 | 1,340 | 1,303 | 1,335 | 311,900 | 1,335 |
| 2007-11-09 | 1,346 | 1,395 | 1,346 | 1,357 | 315,300 | 1,357 |
| 2007-11-08 | 1,323 | 1,346 | 1,322 | 1,340 | 254,300 | 1,340 |
| 2007-11-07 | 1,397 | 1,397 | 1,342 | 1,377 | 395,000 | 1,377 |
| 2007-11-06 | 1,395 | 1,407 | 1,377 | 1,398 | 223,700 | 1,398 |
| 2007-11-05 | 1,404 | 1,422 | 1,395 | 1,399 | 145,300 | 1,399 |
| 2007-11-02 | 1,415 | 1,433 | 1,410 | 1,422 | 135,800 | 1,422 |
| 2007-11-01 | 1,438 | 1,442 | 1,423 | 1,435 | 174,700 | 1,435 |
| 2007-10-31 | 1,394 | 1,438 | 1,394 | 1,437 | 215,500 | 1,437 |
| 2007-10-30 | 1,401 | 1,411 | 1,387 | 1,404 | 197,800 | 1,404 |
| 2007-10-29 | 1,401 | 1,416 | 1,400 | 1,409 | 113,700 | 1,409 |
| 2007-10-26 | 1,391 | 1,407 | 1,390 | 1,391 | 213,000 | 1,391 |
| 2007-10-25 | 1,410 | 1,425 | 1,392 | 1,396 | 147,900 | 1,396 |
| 2007-10-24 | 1,433 | 1,443 | 1,412 | 1,416 | 116,100 | 1,416 |
| 2007-10-23 | 1,414 | 1,446 | 1,406 | 1,431 | 227,300 | 1,431 |
| 2007-10-22 | 1,420 | 1,422 | 1,387 | 1,414 | 173,000 | 1,414 |
| 2007-10-19 | 1,444 | 1,452 | 1,418 | 1,443 | 182,200 | 1,443 |
| 2007-10-18 | 1,404 | 1,467 | 1,404 | 1,467 | 442,000 | 1,467 |
| 2007-10-17 | 1,380 | 1,418 | 1,380 | 1,399 | 322,900 | 1,399 |
| 2007-10-16 | 1,397 | 1,402 | 1,380 | 1,380 | 155,900 | 1,380 |
| 2007-10-15 | 1,412 | 1,412 | 1,391 | 1,402 | 259,300 | 1,402 |
| 2007-10-12 | 1,399 | 1,409 | 1,380 | 1,390 | 282,400 | 1,390 |
| 2007-10-11 | 1,407 | 1,407 | 1,375 | 1,404 | 262,300 | 1,404 |
| 2007-10-10 | 1,432 | 1,432 | 1,409 | 1,412 | 98,600 | 1,412 |
| 2007-10-09 | 1,420 | 1,435 | 1,415 | 1,420 | 140,100 | 1,420 |
| 2007-10-05 | 1,415 | 1,421 | 1,402 | 1,411 | 109,500 | 1,411 |
| 2007-10-04 | 1,419 | 1,422 | 1,401 | 1,410 | 96,300 | 1,410 |
| 2007-10-03 | 1,394 | 1,426 | 1,387 | 1,425 | 252,900 | 1,425 |
| 2007-10-02 | 1,384 | 1,394 | 1,378 | 1,387 | 155,900 | 1,387 |
| 2007-10-01 | 1,377 | 1,384 | 1,362 | 1,374 | 224,100 | 1,374 |
| 2007-09-28 | 1,400 | 1,406 | 1,381 | 1,389 | 360,100 | 1,389 |
| 2007-09-27 | 1,377 | 1,409 | 1,376 | 1,406 | 246,000 | 1,406 |
| 2007-09-26 | 1,345 | 1,368 | 1,341 | 1,367 | 214,700 | 1,367 |
| 2007-09-25 | 1,336 | 1,347 | 1,309 | 1,340 | 242,800 | 1,340 |
| 2007-09-21 | 1,326 | 1,346 | 1,325 | 1,337 | 355,900 | 1,337 |
| 2007-09-20 | 1,345 | 1,346 | 1,318 | 1,325 | 176,200 | 1,325 |
| 2007-09-19 | 1,317 | 1,343 | 1,317 | 1,339 | 205,600 | 1,339 |
| 2007-09-18 | 1,303 | 1,329 | 1,297 | 1,306 | 407,100 | 1,306 |
| 2007-09-14 | 1,313 | 1,324 | 1,302 | 1,313 | 305,100 | 1,313 |
| 2007-09-13 | 1,330 | 1,342 | 1,311 | 1,315 | 379,500 | 1,315 |
| 2007-09-12 | 1,340 | 1,361 | 1,336 | 1,346 | 257,900 | 1,346 |
| 2007-09-11 | 1,360 | 1,367 | 1,334 | 1,355 | 247,200 | 1,355 |
| 2007-09-10 | 1,375 | 1,375 | 1,343 | 1,362 | 255,700 | 1,362 |
| 2007-09-07 | 1,361 | 1,384 | 1,342 | 1,375 | 327,500 | 1,375 |
| 2007-09-06 | 1,350 | 1,358 | 1,330 | 1,351 | 296,900 | 1,351 |
| 2007-09-05 | 1,389 | 1,401 | 1,366 | 1,370 | 182,200 | 1,370 |
| 2007-09-04 | 1,400 | 1,404 | 1,388 | 1,395 | 197,700 | 1,395 |
| 2007-09-03 | 1,429 | 1,429 | 1,400 | 1,412 | 312,900 | 1,412 |
| 2007-08-31 | 1,375 | 1,409 | 1,374 | 1,409 | 292,800 | 1,409 |
| 2007-08-30 | 1,377 | 1,388 | 1,368 | 1,374 | 202,000 | 1,374 |
| 2007-08-29 | 1,362 | 1,367 | 1,345 | 1,364 | 239,600 | 1,364 |
| 2007-08-28 | 1,410 | 1,413 | 1,390 | 1,396 | 187,700 | 1,396 |
| 2007-08-27 | 1,419 | 1,430 | 1,407 | 1,413 | 149,600 | 1,413 |
| 2007-08-24 | 1,438 | 1,444 | 1,408 | 1,418 | 190,900 | 1,418 |
| 2007-08-23 | 1,416 | 1,438 | 1,413 | 1,438 | 141,900 | 1,438 |
| 2007-08-22 | 1,421 | 1,421 | 1,400 | 1,410 | 157,500 | 1,410 |
| 2007-08-21 | 1,400 | 1,426 | 1,386 | 1,421 | 375,100 | 1,421 |
| 2007-08-20 | 1,351 | 1,396 | 1,341 | 1,382 | 473,200 | 1,382 |
| 2007-08-17 | 1,425 | 1,425 | 1,328 | 1,331 | 336,100 | 1,331 |
| 2007-08-16 | 1,413 | 1,418 | 1,391 | 1,402 | 299,700 | 1,402 |
| 2007-08-15 | 1,500 | 1,500 | 1,440 | 1,446 | 344,500 | 1,446 |
| 2007-08-14 | 1,451 | 1,465 | 1,440 | 1,463 | 305,900 | 1,463 |
| 2007-08-13 | 1,449 | 1,495 | 1,441 | 1,468 | 457,200 | 1,468 |
| 2007-08-10 | 1,470 | 1,478 | 1,412 | 1,431 | 770,800 | 1,431 |
| 2007-08-09 | 1,522 | 1,537 | 1,488 | 1,502 | 837,000 | 1,502 |
| 2007-08-08 | 1,535 | 1,553 | 1,522 | 1,526 | 461,200 | 1,526 |
| 2007-08-07 | 1,548 | 1,554 | 1,521 | 1,522 | 256,100 | 1,522 |
| 2007-08-06 | 1,520 | 1,544 | 1,519 | 1,538 | 208,500 | 1,538 |
| 2007-08-03 | 1,551 | 1,570 | 1,540 | 1,549 | 421,700 | 1,549 |
| 2007-08-02 | 1,586 | 1,601 | 1,556 | 1,575 | 317,500 | 1,575 |
| 2007-08-01 | 1,577 | 1,605 | 1,573 | 1,586 | 293,800 | 1,586 |
| 2007-07-31 | 1,601 | 1,613 | 1,590 | 1,605 | 140,100 | 1,605 |
| 2007-07-30 | 1,553 | 1,626 | 1,552 | 1,609 | 280,000 | 1,609 |
| 2007-07-27 | 1,575 | 1,593 | 1,572 | 1,583 | 188,700 | 1,583 |
| 2007-07-26 | 1,656 | 1,676 | 1,628 | 1,628 | 261,700 | 1,628 |
| 2007-07-25 | 1,663 | 1,677 | 1,659 | 1,669 | 292,500 | 1,669 |
| 2007-07-24 | 1,700 | 1,713 | 1,686 | 1,710 | 392,200 | 1,710 |
| 2007-07-23 | 1,684 | 1,684 | 1,670 | 1,676 | 303,500 | 1,676 |
| 2007-07-20 | 1,662 | 1,695 | 1,662 | 1,688 | 194,400 | 1,688 |
| 2007-07-19 | 1,674 | 1,678 | 1,656 | 1,664 | 234,300 | 1,664 |
| 2007-07-18 | 1,675 | 1,680 | 1,658 | 1,674 | 294,700 | 1,674 |
| 2007-07-17 | 1,742 | 1,742 | 1,690 | 1,700 | 327,400 | 1,700 |
| 2007-07-13 | 1,710 | 1,731 | 1,700 | 1,723 | 446,600 | 1,723 |
| 2007-07-12 | 1,700 | 1,716 | 1,681 | 1,688 | 356,900 | 1,688 |
| 2007-07-11 | 1,685 | 1,705 | 1,677 | 1,684 | 476,100 | 1,684 |
| 2007-07-10 | 1,734 | 1,740 | 1,716 | 1,723 | 282,400 | 1,723 |
| 2007-07-09 | 1,724 | 1,741 | 1,720 | 1,722 | 300,700 | 1,722 |
| 2007-07-06 | 1,739 | 1,739 | 1,722 | 1,724 | 273,100 | 1,724 |
| 2007-07-05 | 1,735 | 1,754 | 1,733 | 1,740 | 311,400 | 1,740 |
| 2007-07-04 | 1,740 | 1,740 | 1,728 | 1,734 | 150,200 | 1,734 |
| 2007-07-03 | 1,721 | 1,746 | 1,721 | 1,740 | 245,100 | 1,740 |
| 2007-07-02 | 1,735 | 1,735 | 1,721 | 1,730 | 210,900 | 1,730 |
| 2007-06-29 | 1,701 | 1,745 | 1,701 | 1,738 | 308,400 | 1,738 |
| 2007-06-28 | 1,701 | 1,723 | 1,700 | 1,723 | 226,200 | 1,723 |
| 2007-06-27 | 1,721 | 1,722 | 1,701 | 1,701 | 246,900 | 1,701 |
| 2007-06-26 | 1,700 | 1,729 | 1,691 | 1,724 | 460,400 | 1,724 |
| 2007-06-25 | 1,712 | 1,733 | 1,707 | 1,708 | 386,400 | 1,708 |
| 2007-06-22 | 1,727 | 1,735 | 1,720 | 1,735 | 807,100 | 1,735 |
| 2007-06-21 | 1,712 | 1,735 | 1,707 | 1,718 | 658,500 | 1,718 |
| 2007-06-20 | 1,699 | 1,744 | 1,699 | 1,733 | 579,800 | 1,733 |
| 2007-06-19 | 1,755 | 1,757 | 1,725 | 1,729 | 757,800 | 1,729 |
| 2007-06-18 | 1,770 | 1,778 | 1,731 | 1,772 | 526,100 | 1,772 |
| 2007-06-15 | 1,749 | 1,774 | 1,744 | 1,774 | 585,000 | 1,774 |
| 2007-06-14 | 1,717 | 1,740 | 1,715 | 1,738 | 454,100 | 1,738 |
| 2007-06-13 | 1,720 | 1,728 | 1,710 | 1,718 | 862,800 | 1,718 |
| 2007-06-12 | 1,692 | 1,747 | 1,688 | 1,731 | 1,116,200 | 1,731 |
| 2007-06-11 | 1,679 | 1,679 | 1,647 | 1,673 | 463,400 | 1,673 |
| 2007-06-08 | 1,680 | 1,680 | 1,646 | 1,656 | 454,100 | 1,656 |
| 2007-06-07 | 1,635 | 1,673 | 1,633 | 1,669 | 389,200 | 1,669 |
| 2007-06-06 | 1,625 | 1,649 | 1,621 | 1,643 | 606,700 | 1,643 |
| 2007-06-05 | 1,650 | 1,668 | 1,645 | 1,655 | 494,600 | 1,655 |
| 2007-06-04 | 1,630 | 1,650 | 1,620 | 1,640 | 464,200 | 1,640 |
| 2007-06-01 | 1,645 | 1,659 | 1,628 | 1,630 | 590,800 | 1,630 |
| 2007-05-31 | 1,591 | 1,646 | 1,588 | 1,625 | 1,882,800 | 1,625 |
| 2007-05-30 | 1,580 | 1,603 | 1,576 | 1,590 | 363,800 | 1,590 |
| 2007-05-29 | 1,580 | 1,585 | 1,563 | 1,577 | 444,500 | 1,577 |
| 2007-05-28 | 1,578 | 1,606 | 1,577 | 1,600 | 282,500 | 1,600 |
| 2007-05-25 | 1,573 | 1,600 | 1,540 | 1,598 | 671,200 | 1,598 |
| 2007-05-24 | 1,603 | 1,610 | 1,587 | 1,603 | 365,500 | 1,603 |
| 2007-05-23 | 1,574 | 1,619 | 1,574 | 1,612 | 487,000 | 1,612 |
| 2007-05-22 | 1,535 | 1,580 | 1,523 | 1,571 | 449,100 | 1,571 |
| 2007-05-21 | 1,541 | 1,571 | 1,541 | 1,565 | 325,700 | 1,565 |
| 2007-05-18 | 1,551 | 1,560 | 1,527 | 1,541 | 353,300 | 1,541 |
| 2007-05-17 | 1,528 | 1,568 | 1,521 | 1,562 | 455,200 | 1,562 |
| 2007-05-16 | 1,515 | 1,536 | 1,512 | 1,528 | 471,800 | 1,528 |
| 2007-05-15 | 1,566 | 1,573 | 1,508 | 1,510 | 1,019,700 | 1,510 |
| 2007-05-14 | 1,618 | 1,618 | 1,558 | 1,565 | 948,700 | 1,565 |
| 2007-05-11 | 1,599 | 1,619 | 1,578 | 1,617 | 779,000 | 1,617 |
| 2007-05-10 | 1,598 | 1,609 | 1,591 | 1,603 | 529,800 | 1,603 |
| 2007-05-09 | 1,575 | 1,590 | 1,575 | 1,589 | 458,200 | 1,589 |
| 2007-05-08 | 1,565 | 1,595 | 1,561 | 1,592 | 703,100 | 1,592 |
| 2007-05-07 | 1,560 | 1,577 | 1,553 | 1,558 | 626,900 | 1,558 |
| 2007-05-02 | 1,569 | 1,569 | 1,541 | 1,558 | 367,100 | 1,558 |
| 2007-05-01 | 1,572 | 1,575 | 1,550 | 1,555 | 437,500 | 1,555 |
| 2007-04-27 | 1,545 | 1,580 | 1,535 | 1,577 | 608,400 | 1,577 |
| 2007-04-26 | 1,521 | 1,550 | 1,517 | 1,544 | 330,200 | 1,544 |
| 2007-04-25 | 1,534 | 1,546 | 1,528 | 1,535 | 216,500 | 1,535 |
| 2007-04-24 | 1,519 | 1,550 | 1,519 | 1,547 | 279,900 | 1,547 |
| 2007-04-23 | 1,551 | 1,553 | 1,528 | 1,538 | 417,300 | 1,538 |
| 2007-04-20 | 1,544 | 1,553 | 1,538 | 1,542 | 298,300 | 1,542 |
| 2007-04-19 | 1,546 | 1,546 | 1,510 | 1,528 | 331,900 | 1,528 |
| 2007-04-18 | 1,548 | 1,557 | 1,541 | 1,545 | 379,000 | 1,545 |
| 2007-04-17 | 1,565 | 1,568 | 1,533 | 1,547 | 375,900 | 1,547 |
| 2007-04-16 | 1,550 | 1,564 | 1,537 | 1,555 | 528,800 | 1,555 |
| 2007-04-13 | 1,540 | 1,553 | 1,532 | 1,533 | 497,500 | 1,533 |
| 2007-04-12 | 1,525 | 1,539 | 1,520 | 1,538 | 515,200 | 1,538 |
| 2007-04-11 | 1,512 | 1,528 | 1,512 | 1,528 | 510,000 | 1,528 |
| 2007-04-10 | 1,500 | 1,518 | 1,481 | 1,516 | 745,200 | 1,516 |
| 2007-04-09 | 1,465 | 1,489 | 1,462 | 1,489 | 213,700 | 1,489 |
| 2007-04-06 | 1,464 | 1,465 | 1,451 | 1,462 | 198,400 | 1,462 |
| 2007-04-05 | 1,451 | 1,458 | 1,446 | 1,458 | 271,600 | 1,458 |
| 2007-04-04 | 1,440 | 1,452 | 1,435 | 1,452 | 354,600 | 1,452 |
| 2007-04-03 | 1,420 | 1,434 | 1,413 | 1,434 | 310,600 | 1,434 |
| 2007-04-02 | 1,421 | 1,438 | 1,409 | 1,413 | 301,000 | 1,413 |
| 2007-03-30 | 1,450 | 1,457 | 1,429 | 1,439 | 197,400 | 1,439 |
| 2007-03-29 | 1,424 | 1,442 | 1,413 | 1,441 | 214,100 | 1,441 |
| 2007-03-28 | 1,440 | 1,459 | 1,437 | 1,445 | 249,200 | 1,445 |
| 2007-03-27 | 1,462 | 1,467 | 1,437 | 1,445 | 223,400 | 1,445 |
| 2007-03-26 | 1,470 | 1,476 | 1,461 | 1,468 | 424,200 | 1,468 |
| 2007-03-23 | 1,460 | 1,465 | 1,449 | 1,465 | 562,500 | 1,465 |
| 2007-03-22 | 1,444 | 1,456 | 1,437 | 1,447 | 403,000 | 1,447 |
| 2007-03-20 | 1,402 | 1,418 | 1,401 | 1,412 | 527,100 | 1,412 |
| 2007-03-19 | 1,384 | 1,405 | 1,382 | 1,399 | 354,300 | 1,399 |
| 2007-03-16 | 1,404 | 1,419 | 1,386 | 1,396 | 519,000 | 1,396 |
| 2007-03-15 | 1,435 | 1,435 | 1,415 | 1,422 | 397,100 | 1,422 |
| 2007-03-14 | 1,412 | 1,420 | 1,391 | 1,395 | 375,200 | 1,395 |
| 2007-03-13 | 1,462 | 1,463 | 1,431 | 1,432 | 324,200 | 1,432 |
| 2007-03-12 | 1,467 | 1,470 | 1,443 | 1,455 | 297,300 | 1,455 |
| 2007-03-09 | 1,468 | 1,475 | 1,447 | 1,447 | 654,200 | 1,447 |
| 2007-03-08 | 1,422 | 1,456 | 1,417 | 1,456 | 613,400 | 1,456 |
| 2007-03-07 | 1,430 | 1,447 | 1,397 | 1,402 | 652,100 | 1,402 |
| 2007-03-06 | 1,350 | 1,397 | 1,348 | 1,390 | 554,700 | 1,390 |
| 2007-03-05 | 1,450 | 1,450 | 1,362 | 1,364 | 475,400 | 1,364 |
| 2007-03-02 | 1,435 | 1,456 | 1,422 | 1,456 | 602,800 | 1,456 |
| 2007-03-01 | 1,451 | 1,458 | 1,424 | 1,435 | 572,100 | 1,435 |
| 2007-02-28 | 1,432 | 1,465 | 1,421 | 1,461 | 513,900 | 1,461 |
| 2007-02-27 | 1,516 | 1,521 | 1,491 | 1,502 | 438,700 | 1,502 |
| 2007-02-26 | 1,532 | 1,532 | 1,511 | 1,516 | 257,100 | 1,516 |
| 2007-02-23 | 1,519 | 1,532 | 1,505 | 1,523 | 356,500 | 1,523 |
| 2007-02-22 | 1,509 | 1,515 | 1,491 | 1,514 | 413,000 | 1,514 |
| 2007-02-21 | 1,524 | 1,525 | 1,487 | 1,489 | 527,500 | 1,489 |
| 2007-02-20 | 1,490 | 1,523 | 1,485 | 1,509 | 450,900 | 1,509 |
| 2007-02-19 | 1,491 | 1,502 | 1,477 | 1,494 | 600,700 | 1,494 |
| 2007-02-16 | 1,528 | 1,529 | 1,497 | 1,507 | 712,400 | 1,507 |
| 2007-02-15 | 1,540 | 1,554 | 1,523 | 1,539 | 748,100 | 1,539 |
| 2007-02-14 | 1,575 | 1,576 | 1,556 | 1,570 | 378,800 | 1,570 |
| 2007-02-13 | 1,523 | 1,567 | 1,523 | 1,558 | 373,800 | 1,558 |
| 2007-02-09 | 1,533 | 1,540 | 1,519 | 1,533 | 330,600 | 1,533 |
| 2007-02-08 | 1,518 | 1,533 | 1,514 | 1,532 | 459,800 | 1,532 |
| 2007-02-07 | 1,542 | 1,550 | 1,510 | 1,521 | 589,000 | 1,521 |
| 2007-02-06 | 1,530 | 1,548 | 1,521 | 1,546 | 338,900 | 1,546 |
| 2007-02-05 | 1,576 | 1,578 | 1,532 | 1,539 | 638,000 | 1,539 |
| 2007-02-02 | 1,584 | 1,589 | 1,556 | 1,562 | 474,100 | 1,562 |
| 2007-02-01 | 1,565 | 1,584 | 1,552 | 1,575 | 355,200 | 1,575 |
| 2007-01-31 | 1,570 | 1,579 | 1,559 | 1,568 | 355,100 | 1,568 |
| 2007-01-30 | 1,590 | 1,592 | 1,578 | 1,580 | 324,100 | 1,580 |
| 2007-01-29 | 1,588 | 1,600 | 1,572 | 1,593 | 276,900 | 1,593 |
| 2007-01-26 | 1,600 | 1,602 | 1,578 | 1,589 | 381,100 | 1,589 |
| 2007-01-25 | 1,620 | 1,620 | 1,589 | 1,600 | 409,600 | 1,600 |
| 2007-01-24 | 1,615 | 1,626 | 1,610 | 1,624 | 365,200 | 1,624 |
| 2007-01-23 | 1,600 | 1,608 | 1,595 | 1,605 | 207,000 | 1,605 |
| 2007-01-22 | 1,603 | 1,620 | 1,596 | 1,609 | 328,400 | 1,609 |
| 2007-01-19 | 1,593 | 1,605 | 1,589 | 1,601 | 352,400 | 1,601 |
| 2007-01-18 | 1,565 | 1,593 | 1,560 | 1,592 | 446,900 | 1,592 |
| 2007-01-17 | 1,540 | 1,568 | 1,532 | 1,561 | 224,300 | 1,561 |
| 2007-01-16 | 1,552 | 1,561 | 1,544 | 1,557 | 226,200 | 1,557 |
| 2007-01-15 | 1,538 | 1,570 | 1,530 | 1,568 | 496,600 | 1,568 |
| 2007-01-12 | 1,505 | 1,525 | 1,505 | 1,520 | 306,000 | 1,520 |
| 2007-01-11 | 1,495 | 1,516 | 1,493 | 1,503 | 213,700 | 1,503 |
| 2007-01-10 | 1,520 | 1,520 | 1,492 | 1,505 | 323,200 | 1,505 |
| 2007-01-09 | 1,495 | 1,520 | 1,493 | 1,515 | 442,600 | 1,515 |
| 2007-01-05 | 1,507 | 1,510 | 1,472 | 1,478 | 314,400 | 1,478 |
| 2007-01-04 | 1,511 | 1,511 | 1,497 | 1,508 | 149,600 | 1,508 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株