6448 ブラザー工業(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 | 1,480 | 1,480 | 1,403 | 1,443 | 1,138,800 | 1,443 |
| 2007-12-27 | 1,501 | 1,503 | 1,477 | 1,486 | 644,900 | 1,486 |
| 2007-12-26 | 1,514 | 1,514 | 1,475 | 1,492 | 1,015,100 | 1,492 |
| 2007-12-25 | 1,525 | 1,535 | 1,505 | 1,514 | 364,900 | 1,514 |
| 2007-12-21 | 1,490 | 1,494 | 1,462 | 1,488 | 719,700 | 1,488 |
| 2007-12-20 | 1,531 | 1,532 | 1,487 | 1,495 | 614,400 | 1,495 |
| 2007-12-19 | 1,536 | 1,536 | 1,504 | 1,504 | 683,600 | 1,504 |
| 2007-12-18 | 1,552 | 1,560 | 1,515 | 1,535 | 913,600 | 1,535 |
| 2007-12-17 | 1,581 | 1,581 | 1,532 | 1,537 | 822,200 | 1,537 |
| 2007-12-14 | 1,536 | 1,577 | 1,536 | 1,549 | 1,198,200 | 1,549 |
| 2007-12-13 | 1,585 | 1,585 | 1,533 | 1,534 | 833,600 | 1,534 |
| 2007-12-12 | 1,568 | 1,588 | 1,562 | 1,580 | 818,600 | 1,580 |
| 2007-12-11 | 1,599 | 1,614 | 1,591 | 1,603 | 848,700 | 1,603 |
| 2007-12-10 | 1,599 | 1,599 | 1,550 | 1,581 | 1,334,400 | 1,581 |
| 2007-12-07 | 1,600 | 1,607 | 1,583 | 1,598 | 1,254,900 | 1,598 |
| 2007-12-06 | 1,594 | 1,611 | 1,539 | 1,555 | 1,051,900 | 1,555 |
| 2007-12-05 | 1,521 | 1,544 | 1,502 | 1,544 | 1,100,700 | 1,544 |
| 2007-12-04 | 1,548 | 1,551 | 1,520 | 1,537 | 1,158,600 | 1,537 |
| 2007-12-03 | 1,579 | 1,585 | 1,499 | 1,518 | 2,018,500 | 1,518 |
| 2007-11-30 | 1,574 | 1,574 | 1,521 | 1,559 | 4,054,000 | 1,559 |
| 2007-11-29 | 1,519 | 1,528 | 1,496 | 1,517 | 933,900 | 1,517 |
| 2007-11-28 | 1,478 | 1,485 | 1,460 | 1,479 | 1,020,700 | 1,479 |
| 2007-11-27 | 1,499 | 1,499 | 1,435 | 1,478 | 1,952,400 | 1,478 |
| 2007-11-26 | 1,477 | 1,518 | 1,467 | 1,500 | 1,107,000 | 1,500 |
| 2007-11-22 | 1,473 | 1,507 | 1,449 | 1,457 | 1,912,800 | 1,457 |
| 2007-11-21 | 1,518 | 1,537 | 1,482 | 1,493 | 1,322,400 | 1,493 |
| 2007-11-20 | 1,504 | 1,506 | 1,476 | 1,501 | 1,729,600 | 1,501 |
| 2007-11-19 | 1,547 | 1,550 | 1,511 | 1,516 | 766,100 | 1,516 |
| 2007-11-16 | 1,533 | 1,540 | 1,510 | 1,521 | 1,314,200 | 1,521 |
| 2007-11-15 | 1,590 | 1,590 | 1,558 | 1,564 | 1,328,500 | 1,564 |
| 2007-11-14 | 1,563 | 1,571 | 1,547 | 1,569 | 1,356,100 | 1,569 |
| 2007-11-13 | 1,562 | 1,582 | 1,552 | 1,562 | 1,775,100 | 1,562 |
| 2007-11-12 | 1,567 | 1,589 | 1,556 | 1,574 | 1,106,700 | 1,574 |
| 2007-11-09 | 1,607 | 1,626 | 1,590 | 1,597 | 1,367,700 | 1,597 |
| 2007-11-08 | 1,650 | 1,652 | 1,612 | 1,632 | 1,607,500 | 1,632 |
| 2007-11-07 | 1,715 | 1,722 | 1,679 | 1,680 | 1,468,300 | 1,680 |
| 2007-11-06 | 1,642 | 1,740 | 1,641 | 1,714 | 2,105,300 | 1,714 |
| 2007-11-05 | 1,739 | 1,744 | 1,660 | 1,672 | 3,201,000 | 1,672 |
| 2007-11-02 | 1,720 | 1,775 | 1,688 | 1,747 | 6,419,000 | 1,747 |
| 2007-11-01 | 1,536 | 1,574 | 1,510 | 1,570 | 2,376,100 | 1,570 |
| 2007-10-31 | 1,520 | 1,537 | 1,509 | 1,537 | 1,890,100 | 1,537 |
| 2007-10-30 | 1,442 | 1,491 | 1,440 | 1,483 | 1,837,900 | 1,483 |
| 2007-10-29 | 1,430 | 1,445 | 1,411 | 1,422 | 1,647,900 | 1,422 |
| 2007-10-26 | 1,433 | 1,448 | 1,418 | 1,433 | 1,028,800 | 1,433 |
| 2007-10-25 | 1,440 | 1,449 | 1,424 | 1,444 | 1,232,700 | 1,444 |
| 2007-10-24 | 1,482 | 1,491 | 1,453 | 1,460 | 1,936,600 | 1,460 |
| 2007-10-23 | 1,451 | 1,470 | 1,446 | 1,462 | 1,597,000 | 1,462 |
| 2007-10-22 | 1,439 | 1,479 | 1,432 | 1,471 | 672,800 | 1,471 |
| 2007-10-19 | 1,501 | 1,517 | 1,495 | 1,506 | 840,500 | 1,506 |
| 2007-10-18 | 1,510 | 1,542 | 1,502 | 1,541 | 962,000 | 1,541 |
| 2007-10-17 | 1,510 | 1,510 | 1,473 | 1,506 | 1,151,200 | 1,506 |
| 2007-10-16 | 1,515 | 1,527 | 1,497 | 1,507 | 1,058,200 | 1,507 |
| 2007-10-15 | 1,509 | 1,515 | 1,500 | 1,508 | 889,100 | 1,508 |
| 2007-10-12 | 1,489 | 1,508 | 1,487 | 1,500 | 1,324,600 | 1,500 |
| 2007-10-11 | 1,494 | 1,505 | 1,471 | 1,489 | 893,100 | 1,489 |
| 2007-10-10 | 1,494 | 1,500 | 1,490 | 1,494 | 523,800 | 1,494 |
| 2007-10-09 | 1,490 | 1,500 | 1,480 | 1,495 | 835,400 | 1,495 |
| 2007-10-05 | 1,498 | 1,499 | 1,469 | 1,475 | 749,100 | 1,475 |
| 2007-10-04 | 1,461 | 1,498 | 1,461 | 1,491 | 724,000 | 1,491 |
| 2007-10-03 | 1,501 | 1,505 | 1,491 | 1,500 | 501,900 | 1,500 |
| 2007-10-02 | 1,499 | 1,515 | 1,491 | 1,496 | 1,086,200 | 1,496 |
| 2007-10-01 | 1,486 | 1,495 | 1,476 | 1,486 | 828,100 | 1,486 |
| 2007-09-28 | 1,452 | 1,470 | 1,451 | 1,470 | 1,266,900 | 1,470 |
| 2007-09-27 | 1,439 | 1,457 | 1,432 | 1,449 | 727,500 | 1,449 |
| 2007-09-26 | 1,402 | 1,433 | 1,395 | 1,430 | 966,700 | 1,430 |
| 2007-09-25 | 1,415 | 1,415 | 1,380 | 1,401 | 1,301,500 | 1,401 |
| 2007-09-21 | 1,409 | 1,432 | 1,408 | 1,426 | 1,072,100 | 1,426 |
| 2007-09-20 | 1,465 | 1,472 | 1,420 | 1,449 | 1,305,300 | 1,449 |
| 2007-09-19 | 1,450 | 1,486 | 1,448 | 1,485 | 810,000 | 1,485 |
| 2007-09-18 | 1,455 | 1,467 | 1,414 | 1,421 | 932,800 | 1,421 |
| 2007-09-14 | 1,416 | 1,452 | 1,402 | 1,436 | 1,044,200 | 1,436 |
| 2007-09-13 | 1,452 | 1,452 | 1,422 | 1,422 | 651,600 | 1,422 |
| 2007-09-12 | 1,453 | 1,465 | 1,422 | 1,434 | 1,004,600 | 1,434 |
| 2007-09-11 | 1,427 | 1,447 | 1,412 | 1,433 | 921,300 | 1,433 |
| 2007-09-10 | 1,410 | 1,411 | 1,368 | 1,387 | 1,539,700 | 1,387 |
| 2007-09-07 | 1,480 | 1,480 | 1,430 | 1,443 | 1,392,100 | 1,443 |
| 2007-09-06 | 1,444 | 1,474 | 1,440 | 1,470 | 847,800 | 1,470 |
| 2007-09-05 | 1,482 | 1,485 | 1,445 | 1,460 | 1,521,100 | 1,460 |
| 2007-09-04 | 1,480 | 1,494 | 1,466 | 1,481 | 894,000 | 1,481 |
| 2007-09-03 | 1,478 | 1,526 | 1,474 | 1,508 | 896,300 | 1,508 |
| 2007-08-31 | 1,480 | 1,488 | 1,445 | 1,478 | 1,646,000 | 1,478 |
| 2007-08-30 | 1,430 | 1,475 | 1,427 | 1,471 | 1,596,900 | 1,471 |
| 2007-08-29 | 1,392 | 1,420 | 1,385 | 1,420 | 1,452,100 | 1,420 |
| 2007-08-28 | 1,405 | 1,432 | 1,395 | 1,427 | 867,500 | 1,427 |
| 2007-08-27 | 1,441 | 1,458 | 1,421 | 1,425 | 732,900 | 1,425 |
| 2007-08-24 | 1,413 | 1,428 | 1,401 | 1,421 | 909,100 | 1,421 |
| 2007-08-23 | 1,395 | 1,410 | 1,391 | 1,410 | 1,179,400 | 1,410 |
| 2007-08-22 | 1,356 | 1,367 | 1,330 | 1,355 | 2,196,200 | 1,355 |
| 2007-08-21 | 1,350 | 1,417 | 1,350 | 1,376 | 1,593,200 | 1,376 |
| 2007-08-20 | 1,383 | 1,419 | 1,347 | 1,367 | 2,847,600 | 1,367 |
| 2007-08-17 | 1,350 | 1,451 | 1,295 | 1,443 | 3,519,200 | 1,443 |
| 2007-08-16 | 1,418 | 1,420 | 1,307 | 1,370 | 3,123,800 | 1,370 |
| 2007-08-15 | 1,435 | 1,484 | 1,416 | 1,441 | 2,543,600 | 1,441 |
| 2007-08-14 | 1,449 | 1,451 | 1,403 | 1,449 | 2,373,100 | 1,449 |
| 2007-08-13 | 1,372 | 1,431 | 1,327 | 1,415 | 3,499,900 | 1,415 |
| 2007-08-10 | 1,313 | 1,382 | 1,262 | 1,371 | 3,534,700 | 1,371 |
| 2007-08-09 | 1,435 | 1,435 | 1,329 | 1,382 | 4,264,300 | 1,382 |
| 2007-08-08 | 1,339 | 1,411 | 1,228 | 1,383 | 7,996,800 | 1,383 |
| 2007-08-07 | 1,417 | 1,435 | 1,406 | 1,419 | 2,725,300 | 1,419 |
| 2007-08-06 | 1,379 | 1,417 | 1,357 | 1,416 | 4,499,700 | 1,416 |
| 2007-08-03 | 1,400 | 1,448 | 1,375 | 1,439 | 7,410,400 | 1,439 |
| 2007-08-02 | 1,499 | 1,500 | 1,399 | 1,399 | 5,780,000 | 1,399 |
| 2007-08-01 | 1,720 | 1,744 | 1,691 | 1,699 | 1,481,400 | 1,699 |
| 2007-07-31 | 1,752 | 1,752 | 1,711 | 1,721 | 1,343,000 | 1,721 |
| 2007-07-30 | 1,710 | 1,739 | 1,689 | 1,722 | 1,440,000 | 1,722 |
| 2007-07-27 | 1,780 | 1,781 | 1,727 | 1,740 | 1,914,000 | 1,740 |
| 2007-07-26 | 1,819 | 1,839 | 1,777 | 1,780 | 1,709,000 | 1,780 |
| 2007-07-25 | 1,829 | 1,830 | 1,792 | 1,810 | 1,442,000 | 1,810 |
| 2007-07-24 | 1,845 | 1,898 | 1,841 | 1,858 | 2,831,000 | 1,858 |
| 2007-07-23 | 1,824 | 1,825 | 1,778 | 1,786 | 1,377,000 | 1,786 |
| 2007-07-20 | 1,839 | 1,868 | 1,830 | 1,857 | 1,086,000 | 1,857 |
| 2007-07-19 | 1,820 | 1,835 | 1,804 | 1,813 | 884,000 | 1,813 |
| 2007-07-18 | 1,827 | 1,844 | 1,795 | 1,799 | 2,111,000 | 1,799 |
| 2007-07-17 | 1,767 | 1,782 | 1,757 | 1,777 | 742,000 | 1,777 |
| 2007-07-13 | 1,795 | 1,800 | 1,772 | 1,783 | 1,960,000 | 1,783 |
| 2007-07-12 | 1,750 | 1,750 | 1,700 | 1,710 | 1,505,000 | 1,710 |
| 2007-07-11 | 1,770 | 1,774 | 1,735 | 1,750 | 1,734,000 | 1,750 |
| 2007-07-10 | 1,797 | 1,800 | 1,780 | 1,788 | 1,619,000 | 1,788 |
| 2007-07-09 | 1,800 | 1,811 | 1,796 | 1,806 | 667,000 | 1,806 |
| 2007-07-06 | 1,810 | 1,812 | 1,787 | 1,804 | 702,000 | 1,804 |
| 2007-07-05 | 1,847 | 1,863 | 1,822 | 1,829 | 1,002,000 | 1,829 |
| 2007-07-04 | 1,822 | 1,845 | 1,822 | 1,836 | 484,000 | 1,836 |
| 2007-07-03 | 1,844 | 1,847 | 1,810 | 1,818 | 1,232,000 | 1,818 |
| 2007-07-02 | 1,832 | 1,854 | 1,827 | 1,852 | 1,292,000 | 1,852 |
| 2007-06-29 | 1,820 | 1,828 | 1,804 | 1,811 | 1,564,000 | 1,811 |
| 2007-06-28 | 1,800 | 1,806 | 1,785 | 1,796 | 854,000 | 1,796 |
| 2007-06-27 | 1,813 | 1,830 | 1,780 | 1,796 | 925,000 | 1,796 |
| 2007-06-26 | 1,832 | 1,839 | 1,805 | 1,838 | 817,000 | 1,838 |
| 2007-06-25 | 1,815 | 1,840 | 1,814 | 1,825 | 812,000 | 1,825 |
| 2007-06-22 | 1,847 | 1,847 | 1,815 | 1,835 | 1,362,000 | 1,835 |
| 2007-06-21 | 1,825 | 1,842 | 1,822 | 1,839 | 1,338,000 | 1,839 |
| 2007-06-20 | 1,824 | 1,825 | 1,814 | 1,818 | 976,000 | 1,818 |
| 2007-06-19 | 1,815 | 1,819 | 1,801 | 1,806 | 910,000 | 1,806 |
| 2007-06-18 | 1,825 | 1,825 | 1,811 | 1,818 | 800,000 | 1,818 |
| 2007-06-15 | 1,820 | 1,820 | 1,805 | 1,811 | 1,332,000 | 1,811 |
| 2007-06-14 | 1,781 | 1,795 | 1,781 | 1,790 | 907,000 | 1,790 |
| 2007-06-13 | 1,752 | 1,780 | 1,744 | 1,779 | 1,878,000 | 1,779 |
| 2007-06-12 | 1,778 | 1,815 | 1,774 | 1,800 | 1,420,000 | 1,800 |
| 2007-06-11 | 1,754 | 1,778 | 1,742 | 1,753 | 2,219,000 | 1,753 |
| 2007-06-08 | 1,787 | 1,787 | 1,744 | 1,757 | 1,891,000 | 1,757 |
| 2007-06-07 | 1,730 | 1,791 | 1,722 | 1,772 | 2,804,000 | 1,772 |
| 2007-06-06 | 1,722 | 1,739 | 1,711 | 1,734 | 2,673,000 | 1,734 |
| 2007-06-05 | 1,670 | 1,681 | 1,658 | 1,662 | 1,210,000 | 1,662 |
| 2007-06-04 | 1,681 | 1,688 | 1,676 | 1,681 | 1,627,000 | 1,681 |
| 2007-06-01 | 1,634 | 1,661 | 1,628 | 1,651 | 1,286,000 | 1,651 |
| 2007-05-31 | 1,624 | 1,631 | 1,610 | 1,624 | 1,213,000 | 1,624 |
| 2007-05-30 | 1,591 | 1,599 | 1,576 | 1,590 | 951,000 | 1,590 |
| 2007-05-29 | 1,565 | 1,587 | 1,565 | 1,582 | 653,000 | 1,582 |
| 2007-05-28 | 1,577 | 1,583 | 1,572 | 1,579 | 555,000 | 1,579 |
| 2007-05-25 | 1,578 | 1,581 | 1,557 | 1,580 | 931,000 | 1,580 |
| 2007-05-24 | 1,591 | 1,591 | 1,567 | 1,575 | 848,000 | 1,575 |
| 2007-05-23 | 1,590 | 1,605 | 1,585 | 1,587 | 703,000 | 1,587 |
| 2007-05-22 | 1,581 | 1,588 | 1,555 | 1,582 | 822,000 | 1,582 |
| 2007-05-21 | 1,595 | 1,595 | 1,564 | 1,579 | 889,000 | 1,579 |
| 2007-05-18 | 1,596 | 1,596 | 1,566 | 1,577 | 900,000 | 1,577 |
| 2007-05-17 | 1,586 | 1,609 | 1,578 | 1,586 | 1,657,000 | 1,586 |
| 2007-05-16 | 1,600 | 1,608 | 1,573 | 1,585 | 1,977,000 | 1,585 |
| 2007-05-15 | 1,630 | 1,635 | 1,601 | 1,602 | 1,350,000 | 1,602 |
| 2007-05-14 | 1,683 | 1,683 | 1,639 | 1,648 | 1,282,000 | 1,648 |
| 2007-05-11 | 1,674 | 1,685 | 1,648 | 1,666 | 1,301,000 | 1,666 |
| 2007-05-10 | 1,695 | 1,714 | 1,692 | 1,704 | 1,474,000 | 1,704 |
| 2007-05-09 | 1,661 | 1,678 | 1,659 | 1,671 | 461,000 | 1,671 |
| 2007-05-08 | 1,691 | 1,691 | 1,659 | 1,664 | 657,000 | 1,664 |
| 2007-05-07 | 1,676 | 1,694 | 1,673 | 1,686 | 1,049,000 | 1,686 |
| 2007-05-02 | 1,660 | 1,665 | 1,643 | 1,663 | 730,000 | 1,663 |
| 2007-05-01 | 1,652 | 1,660 | 1,638 | 1,650 | 1,150,000 | 1,650 |
| 2007-04-27 | 1,620 | 1,663 | 1,609 | 1,636 | 1,783,000 | 1,636 |
| 2007-04-26 | 1,607 | 1,625 | 1,606 | 1,613 | 1,591,000 | 1,613 |
| 2007-04-25 | 1,650 | 1,656 | 1,613 | 1,637 | 1,772,000 | 1,637 |
| 2007-04-24 | 1,637 | 1,637 | 1,615 | 1,634 | 905,000 | 1,634 |
| 2007-04-23 | 1,655 | 1,657 | 1,617 | 1,624 | 959,000 | 1,624 |
| 2007-04-20 | 1,642 | 1,659 | 1,619 | 1,625 | 1,839,000 | 1,625 |
| 2007-04-19 | 1,619 | 1,624 | 1,593 | 1,605 | 1,061,000 | 1,605 |
| 2007-04-18 | 1,655 | 1,666 | 1,640 | 1,644 | 1,292,000 | 1,644 |
| 2007-04-17 | 1,657 | 1,660 | 1,621 | 1,630 | 849,000 | 1,630 |
| 2007-04-16 | 1,636 | 1,650 | 1,620 | 1,644 | 1,035,000 | 1,644 |
| 2007-04-13 | 1,638 | 1,643 | 1,607 | 1,608 | 869,000 | 1,608 |
| 2007-04-12 | 1,646 | 1,655 | 1,623 | 1,643 | 810,000 | 1,643 |
| 2007-04-11 | 1,654 | 1,655 | 1,637 | 1,646 | 382,000 | 1,646 |
| 2007-04-10 | 1,644 | 1,648 | 1,634 | 1,639 | 952,000 | 1,639 |
| 2007-04-09 | 1,640 | 1,663 | 1,637 | 1,662 | 818,000 | 1,662 |
| 2007-04-06 | 1,618 | 1,634 | 1,615 | 1,629 | 596,000 | 1,629 |
| 2007-04-05 | 1,657 | 1,657 | 1,617 | 1,627 | 1,205,000 | 1,627 |
| 2007-04-04 | 1,611 | 1,671 | 1,603 | 1,658 | 2,733,000 | 1,658 |
| 2007-04-03 | 1,583 | 1,605 | 1,575 | 1,583 | 924,000 | 1,583 |
| 2007-04-02 | 1,607 | 1,613 | 1,566 | 1,567 | 805,000 | 1,567 |
| 2007-03-30 | 1,602 | 1,614 | 1,589 | 1,596 | 815,000 | 1,596 |
| 2007-03-29 | 1,591 | 1,610 | 1,574 | 1,601 | 1,333,000 | 1,601 |
| 2007-03-28 | 1,610 | 1,631 | 1,572 | 1,589 | 1,722,000 | 1,589 |
| 2007-03-27 | 1,573 | 1,585 | 1,562 | 1,571 | 605,000 | 1,571 |
| 2007-03-26 | 1,577 | 1,583 | 1,564 | 1,570 | 1,297,000 | 1,570 |
| 2007-03-23 | 1,566 | 1,582 | 1,560 | 1,581 | 981,000 | 1,581 |
| 2007-03-22 | 1,575 | 1,582 | 1,563 | 1,573 | 1,091,000 | 1,573 |
| 2007-03-20 | 1,512 | 1,537 | 1,502 | 1,531 | 1,289,000 | 1,531 |
| 2007-03-19 | 1,476 | 1,503 | 1,476 | 1,501 | 1,063,000 | 1,501 |
| 2007-03-16 | 1,504 | 1,512 | 1,482 | 1,490 | 800,000 | 1,490 |
| 2007-03-15 | 1,497 | 1,528 | 1,497 | 1,503 | 1,487,000 | 1,503 |
| 2007-03-14 | 1,492 | 1,504 | 1,474 | 1,477 | 803,000 | 1,477 |
| 2007-03-13 | 1,539 | 1,546 | 1,528 | 1,531 | 542,000 | 1,531 |
| 2007-03-12 | 1,541 | 1,552 | 1,540 | 1,550 | 881,000 | 1,550 |
| 2007-03-09 | 1,533 | 1,565 | 1,530 | 1,540 | 1,729,000 | 1,540 |
| 2007-03-08 | 1,501 | 1,521 | 1,493 | 1,520 | 986,000 | 1,520 |
| 2007-03-07 | 1,510 | 1,525 | 1,494 | 1,502 | 1,353,000 | 1,502 |
| 2007-03-06 | 1,454 | 1,494 | 1,453 | 1,490 | 995,000 | 1,490 |
| 2007-03-05 | 1,485 | 1,498 | 1,453 | 1,459 | 1,327,000 | 1,459 |
| 2007-03-02 | 1,547 | 1,547 | 1,521 | 1,526 | 1,182,000 | 1,526 |
| 2007-03-01 | 1,559 | 1,567 | 1,544 | 1,551 | 851,000 | 1,551 |
| 2007-02-28 | 1,522 | 1,569 | 1,522 | 1,560 | 1,346,000 | 1,560 |
| 2007-02-27 | 1,607 | 1,620 | 1,598 | 1,612 | 1,214,000 | 1,612 |
| 2007-02-26 | 1,599 | 1,603 | 1,584 | 1,591 | 1,576,000 | 1,591 |
| 2007-02-23 | 1,630 | 1,630 | 1,600 | 1,603 | 1,440,000 | 1,603 |
| 2007-02-22 | 1,619 | 1,630 | 1,610 | 1,616 | 1,444,000 | 1,616 |
| 2007-02-21 | 1,607 | 1,613 | 1,588 | 1,599 | 1,853,000 | 1,599 |
| 2007-02-20 | 1,626 | 1,628 | 1,607 | 1,618 | 622,000 | 1,618 |
| 2007-02-19 | 1,607 | 1,630 | 1,607 | 1,620 | 913,000 | 1,620 |
| 2007-02-16 | 1,615 | 1,628 | 1,602 | 1,606 | 1,850,000 | 1,606 |
| 2007-02-15 | 1,621 | 1,647 | 1,620 | 1,639 | 1,034,000 | 1,639 |
| 2007-02-14 | 1,630 | 1,639 | 1,614 | 1,619 | 861,000 | 1,619 |
| 2007-02-13 | 1,620 | 1,642 | 1,613 | 1,632 | 1,270,000 | 1,632 |
| 2007-02-09 | 1,597 | 1,619 | 1,582 | 1,604 | 975,000 | 1,604 |
| 2007-02-08 | 1,616 | 1,623 | 1,567 | 1,575 | 1,836,000 | 1,575 |
| 2007-02-07 | 1,638 | 1,640 | 1,603 | 1,607 | 959,000 | 1,607 |
| 2007-02-06 | 1,640 | 1,665 | 1,622 | 1,624 | 1,523,000 | 1,624 |
| 2007-02-05 | 1,679 | 1,679 | 1,633 | 1,635 | 1,307,000 | 1,635 |
| 2007-02-02 | 1,697 | 1,707 | 1,677 | 1,685 | 1,667,000 | 1,685 |
| 2007-02-01 | 1,667 | 1,680 | 1,636 | 1,675 | 1,697,000 | 1,675 |
| 2007-01-31 | 1,654 | 1,680 | 1,649 | 1,679 | 1,898,000 | 1,679 |
| 2007-01-30 | 1,647 | 1,654 | 1,632 | 1,640 | 961,000 | 1,640 |
| 2007-01-29 | 1,618 | 1,632 | 1,613 | 1,632 | 611,000 | 1,632 |
| 2007-01-26 | 1,620 | 1,623 | 1,603 | 1,617 | 481,000 | 1,617 |
| 2007-01-25 | 1,650 | 1,650 | 1,616 | 1,620 | 613,000 | 1,620 |
| 2007-01-24 | 1,619 | 1,652 | 1,610 | 1,637 | 1,976,000 | 1,637 |
| 2007-01-23 | 1,587 | 1,600 | 1,574 | 1,598 | 1,007,000 | 1,598 |
| 2007-01-22 | 1,576 | 1,591 | 1,572 | 1,582 | 945,000 | 1,582 |
| 2007-01-19 | 1,570 | 1,580 | 1,565 | 1,573 | 966,000 | 1,573 |
| 2007-01-18 | 1,568 | 1,589 | 1,555 | 1,566 | 1,615,000 | 1,566 |
| 2007-01-17 | 1,571 | 1,580 | 1,559 | 1,567 | 1,333,000 | 1,567 |
| 2007-01-16 | 1,586 | 1,599 | 1,584 | 1,589 | 624,000 | 1,589 |
| 2007-01-15 | 1,597 | 1,615 | 1,591 | 1,599 | 541,000 | 1,599 |
| 2007-01-12 | 1,572 | 1,597 | 1,565 | 1,586 | 1,023,000 | 1,586 |
| 2007-01-11 | 1,575 | 1,592 | 1,557 | 1,569 | 859,000 | 1,569 |
| 2007-01-10 | 1,616 | 1,620 | 1,565 | 1,573 | 638,000 | 1,573 |
| 2007-01-09 | 1,600 | 1,618 | 1,590 | 1,605 | 741,000 | 1,605 |
| 2007-01-05 | 1,653 | 1,665 | 1,602 | 1,608 | 1,535,000 | 1,608 |
| 2007-01-04 | 1,638 | 1,653 | 1,626 | 1,648 | 556,000 | 1,648 |
分割・併合履歴 ： [1983-11-16]1株→1.05株