6471 日本精工(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 | 1,171 | 1,176 | 1,157 | 1,166 | 2,928,000 | 1,166 |
| 2007-12-27 | 1,214 | 1,216 | 1,193 | 1,198 | 2,409,000 | 1,198 |
| 2007-12-26 | 1,236 | 1,237 | 1,210 | 1,217 | 2,720,000 | 1,217 |
| 2007-12-25 | 1,209 | 1,236 | 1,201 | 1,231 | 4,163,000 | 1,231 |
| 2007-12-21 | 1,154 | 1,186 | 1,152 | 1,181 | 4,825,000 | 1,181 |
| 2007-12-20 | 1,113 | 1,119 | 1,085 | 1,112 | 4,451,000 | 1,112 |
| 2007-12-19 | 1,121 | 1,140 | 1,111 | 1,119 | 5,820,000 | 1,119 |
| 2007-12-18 | 1,075 | 1,082 | 1,058 | 1,077 | 2,743,000 | 1,077 |
| 2007-12-17 | 1,125 | 1,128 | 1,081 | 1,091 | 2,828,000 | 1,091 |
| 2007-12-14 | 1,093 | 1,124 | 1,090 | 1,105 | 7,484,000 | 1,105 |
| 2007-12-13 | 1,085 | 1,090 | 1,074 | 1,080 | 2,122,000 | 1,080 |
| 2007-12-12 | 1,091 | 1,098 | 1,081 | 1,090 | 3,060,000 | 1,090 |
| 2007-12-11 | 1,072 | 1,095 | 1,071 | 1,091 | 2,235,000 | 1,091 |
| 2007-12-10 | 1,084 | 1,094 | 1,065 | 1,072 | 3,214,000 | 1,072 |
| 2007-12-07 | 1,090 | 1,109 | 1,085 | 1,100 | 3,261,000 | 1,100 |
| 2007-12-06 | 1,074 | 1,074 | 1,041 | 1,058 | 1,647,000 | 1,058 |
| 2007-12-05 | 1,020 | 1,048 | 1,011 | 1,040 | 2,085,000 | 1,040 |
| 2007-12-04 | 1,076 | 1,081 | 1,040 | 1,045 | 1,748,000 | 1,045 |
| 2007-12-03 | 1,080 | 1,093 | 1,059 | 1,066 | 1,680,000 | 1,066 |
| 2007-11-30 | 1,058 | 1,086 | 1,052 | 1,065 | 2,677,000 | 1,065 |
| 2007-11-29 | 1,051 | 1,051 | 1,032 | 1,040 | 2,008,000 | 1,040 |
| 2007-11-28 | 1,032 | 1,040 | 999 | 1,011 | 2,661,000 | 1,011 |
| 2007-11-27 | 988 | 1,050 | 979 | 1,035 | 3,289,000 | 1,035 |
| 2007-11-26 | 1,032 | 1,037 | 1,008 | 1,018 | 2,023,000 | 1,018 |
| 2007-11-22 | 1,003 | 1,027 | 999 | 1,012 | 3,301,000 | 1,012 |
| 2007-11-21 | 1,041 | 1,047 | 1,008 | 1,021 | 4,413,000 | 1,021 |
| 2007-11-20 | 1,010 | 1,079 | 1,010 | 1,070 | 4,820,000 | 1,070 |
| 2007-11-19 | 1,095 | 1,099 | 1,052 | 1,054 | 2,047,000 | 1,054 |
| 2007-11-16 | 1,081 | 1,095 | 1,069 | 1,091 | 2,167,000 | 1,091 |
| 2007-11-15 | 1,111 | 1,127 | 1,102 | 1,110 | 2,587,000 | 1,110 |
| 2007-11-14 | 1,099 | 1,101 | 1,086 | 1,100 | 2,791,000 | 1,100 |
| 2007-11-13 | 1,070 | 1,086 | 1,043 | 1,079 | 4,171,000 | 1,079 |
| 2007-11-12 | 1,058 | 1,075 | 1,027 | 1,051 | 2,960,000 | 1,051 |
| 2007-11-09 | 1,100 | 1,134 | 1,090 | 1,098 | 3,817,000 | 1,098 |
| 2007-11-08 | 1,117 | 1,133 | 1,091 | 1,100 | 6,528,000 | 1,100 |
| 2007-11-07 | 1,180 | 1,198 | 1,177 | 1,181 | 4,562,000 | 1,181 |
| 2007-11-06 | 1,147 | 1,176 | 1,141 | 1,168 | 5,104,000 | 1,168 |
| 2007-11-05 | 1,128 | 1,164 | 1,122 | 1,153 | 6,270,000 | 1,153 |
| 2007-11-02 | 1,094 | 1,122 | 1,084 | 1,120 | 7,180,000 | 1,120 |
| 2007-11-01 | 1,140 | 1,147 | 1,096 | 1,128 | 14,353,000 | 1,128 |
| 2007-10-31 | 972 | 1,020 | 936 | 1,011 | 9,019,000 | 1,011 |
| 2007-10-30 | 979 | 979 | 956 | 963 | 5,021,000 | 963 |
| 2007-10-29 | 986 | 996 | 983 | 990 | 2,086,000 | 990 |
| 2007-10-26 | 987 | 988 | 974 | 983 | 2,843,000 | 983 |
| 2007-10-25 | 975 | 986 | 968 | 981 | 2,869,000 | 981 |
| 2007-10-24 | 1,020 | 1,023 | 994 | 995 | 2,559,000 | 995 |
| 2007-10-23 | 1,018 | 1,023 | 1,009 | 1,014 | 2,208,000 | 1,014 |
| 2007-10-22 | 997 | 1,028 | 987 | 1,017 | 4,159,000 | 1,017 |
| 2007-10-19 | 1,067 | 1,067 | 1,041 | 1,049 | 3,139,000 | 1,049 |
| 2007-10-18 | 1,053 | 1,070 | 1,030 | 1,066 | 3,763,000 | 1,066 |
| 2007-10-17 | 1,051 | 1,076 | 1,040 | 1,073 | 3,995,000 | 1,073 |
| 2007-10-16 | 1,086 | 1,094 | 1,066 | 1,067 | 2,394,000 | 1,067 |
| 2007-10-15 | 1,089 | 1,089 | 1,073 | 1,085 | 1,739,000 | 1,085 |
| 2007-10-12 | 1,057 | 1,088 | 1,056 | 1,072 | 3,830,000 | 1,072 |
| 2007-10-11 | 1,043 | 1,058 | 1,031 | 1,056 | 3,486,000 | 1,056 |
| 2007-10-10 | 1,059 | 1,065 | 1,047 | 1,051 | 1,459,000 | 1,051 |
| 2007-10-09 | 1,055 | 1,070 | 1,053 | 1,058 | 2,151,000 | 1,058 |
| 2007-10-05 | 1,058 | 1,059 | 1,047 | 1,052 | 2,150,000 | 1,052 |
| 2007-10-04 | 1,052 | 1,066 | 1,038 | 1,056 | 2,930,000 | 1,056 |
| 2007-10-03 | 1,032 | 1,053 | 1,027 | 1,053 | 2,709,000 | 1,053 |
| 2007-10-02 | 1,059 | 1,073 | 1,038 | 1,043 | 4,201,000 | 1,043 |
| 2007-10-01 | 1,001 | 1,029 | 1,001 | 1,020 | 5,809,000 | 1,020 |
| 2007-09-28 | 977 | 1,013 | 969 | 1,008 | 7,872,000 | 1,008 |
| 2007-09-27 | 936 | 964 | 936 | 958 | 3,033,000 | 958 |
| 2007-09-26 | 917 | 931 | 917 | 926 | 3,290,000 | 926 |
| 2007-09-25 | 906 | 932 | 902 | 926 | 4,087,000 | 926 |
| 2007-09-21 | 952 | 952 | 920 | 935 | 4,133,000 | 935 |
| 2007-09-20 | 947 | 958 | 941 | 952 | 2,988,000 | 952 |
| 2007-09-19 | 926 | 932 | 921 | 927 | 1,710,000 | 927 |
| 2007-09-18 | 928 | 928 | 895 | 899 | 2,540,000 | 899 |
| 2007-09-14 | 902 | 924 | 901 | 921 | 5,227,000 | 921 |
| 2007-09-13 | 901 | 917 | 896 | 898 | 3,760,000 | 898 |
| 2007-09-12 | 914 | 927 | 894 | 897 | 2,363,000 | 897 |
| 2007-09-11 | 901 | 912 | 881 | 900 | 1,942,000 | 900 |
| 2007-09-10 | 900 | 905 | 886 | 894 | 4,751,000 | 894 |
| 2007-09-07 | 942 | 945 | 921 | 929 | 4,917,000 | 929 |
| 2007-09-06 | 945 | 965 | 931 | 965 | 3,043,000 | 965 |
| 2007-09-05 | 989 | 1,005 | 960 | 965 | 3,308,000 | 965 |
| 2007-09-04 | 995 | 1,000 | 983 | 985 | 1,697,000 | 985 |
| 2007-09-03 | 1,005 | 1,008 | 988 | 996 | 2,606,000 | 996 |
| 2007-08-31 | 975 | 996 | 975 | 996 | 3,227,000 | 996 |
| 2007-08-30 | 946 | 970 | 945 | 968 | 5,083,000 | 968 |
| 2007-08-29 | 928 | 932 | 915 | 926 | 3,652,000 | 926 |
| 2007-08-28 | 935 | 941 | 925 | 933 | 1,566,000 | 933 |
| 2007-08-27 | 969 | 969 | 937 | 945 | 2,676,000 | 945 |
| 2007-08-24 | 953 | 965 | 939 | 963 | 2,982,000 | 963 |
| 2007-08-23 | 935 | 952 | 932 | 943 | 3,779,000 | 943 |
| 2007-08-22 | 932 | 932 | 909 | 914 | 3,433,000 | 914 |
| 2007-08-21 | 910 | 938 | 906 | 912 | 2,950,000 | 912 |
| 2007-08-20 | 905 | 928 | 897 | 908 | 4,036,000 | 908 |
| 2007-08-17 | 935 | 944 | 864 | 873 | 5,859,000 | 873 |
| 2007-08-16 | 990 | 991 | 938 | 964 | 5,763,000 | 964 |
| 2007-08-15 | 987 | 998 | 977 | 991 | 4,812,000 | 991 |
| 2007-08-14 | 988 | 1,010 | 975 | 1,002 | 7,187,000 | 1,002 |
| 2007-08-13 | 978 | 993 | 958 | 964 | 8,564,000 | 964 |
| 2007-08-10 | 950 | 965 | 902 | 918 | 8,761,000 | 918 |
| 2007-08-09 | 1,041 | 1,043 | 960 | 999 | 10,181,000 | 999 |
| 2007-08-08 | 1,038 | 1,054 | 1,033 | 1,038 | 6,105,000 | 1,038 |
| 2007-08-07 | 1,020 | 1,049 | 1,018 | 1,032 | 7,355,000 | 1,032 |
| 2007-08-06 | 1,050 | 1,050 | 984 | 1,011 | 12,076,000 | 1,011 |
| 2007-08-03 | 1,146 | 1,160 | 1,082 | 1,089 | 5,164,000 | 1,089 |
| 2007-08-02 | 1,150 | 1,154 | 1,107 | 1,135 | 3,022,000 | 1,135 |
| 2007-08-01 | 1,145 | 1,161 | 1,141 | 1,147 | 3,059,000 | 1,147 |
| 2007-07-31 | 1,186 | 1,188 | 1,144 | 1,147 | 2,945,000 | 1,147 |
| 2007-07-30 | 1,149 | 1,185 | 1,140 | 1,184 | 3,083,000 | 1,184 |
| 2007-07-27 | 1,140 | 1,172 | 1,140 | 1,159 | 2,932,000 | 1,159 |
| 2007-07-26 | 1,195 | 1,213 | 1,189 | 1,196 | 2,780,000 | 1,196 |
| 2007-07-25 | 1,190 | 1,198 | 1,182 | 1,192 | 3,766,000 | 1,192 |
| 2007-07-24 | 1,221 | 1,226 | 1,198 | 1,221 | 1,793,000 | 1,221 |
| 2007-07-23 | 1,238 | 1,238 | 1,216 | 1,219 | 2,375,000 | 1,219 |
| 2007-07-20 | 1,244 | 1,258 | 1,240 | 1,242 | 2,127,000 | 1,242 |
| 2007-07-19 | 1,230 | 1,238 | 1,228 | 1,233 | 2,621,000 | 1,233 |
| 2007-07-18 | 1,252 | 1,253 | 1,227 | 1,230 | 3,319,000 | 1,230 |
| 2007-07-17 | 1,265 | 1,268 | 1,251 | 1,255 | 3,203,000 | 1,255 |
| 2007-07-13 | 1,276 | 1,284 | 1,256 | 1,259 | 5,823,000 | 1,259 |
| 2007-07-12 | 1,293 | 1,313 | 1,263 | 1,273 | 3,731,000 | 1,273 |
| 2007-07-11 | 1,302 | 1,305 | 1,291 | 1,292 | 2,450,000 | 1,292 |
| 2007-07-10 | 1,303 | 1,310 | 1,301 | 1,306 | 1,639,000 | 1,306 |
| 2007-07-09 | 1,326 | 1,329 | 1,301 | 1,305 | 2,340,000 | 1,305 |
| 2007-07-06 | 1,298 | 1,304 | 1,294 | 1,302 | 1,487,000 | 1,302 |
| 2007-07-05 | 1,306 | 1,326 | 1,305 | 1,308 | 1,622,000 | 1,308 |
| 2007-07-04 | 1,309 | 1,309 | 1,297 | 1,299 | 979,000 | 1,299 |
| 2007-07-03 | 1,318 | 1,318 | 1,298 | 1,304 | 1,739,000 | 1,304 |
| 2007-07-02 | 1,295 | 1,310 | 1,284 | 1,308 | 2,737,000 | 1,308 |
| 2007-06-29 | 1,257 | 1,285 | 1,257 | 1,276 | 2,286,000 | 1,276 |
| 2007-06-28 | 1,250 | 1,264 | 1,248 | 1,262 | 1,500,000 | 1,262 |
| 2007-06-27 | 1,256 | 1,263 | 1,247 | 1,250 | 1,531,000 | 1,250 |
| 2007-06-26 | 1,267 | 1,277 | 1,255 | 1,263 | 2,160,000 | 1,263 |
| 2007-06-25 | 1,267 | 1,280 | 1,267 | 1,269 | 1,559,000 | 1,269 |
| 2007-06-22 | 1,288 | 1,288 | 1,271 | 1,285 | 2,057,000 | 1,285 |
| 2007-06-21 | 1,272 | 1,287 | 1,263 | 1,284 | 2,714,000 | 1,284 |
| 2007-06-20 | 1,277 | 1,302 | 1,273 | 1,291 | 2,263,000 | 1,291 |
| 2007-06-19 | 1,282 | 1,289 | 1,273 | 1,288 | 2,242,000 | 1,288 |
| 2007-06-18 | 1,315 | 1,316 | 1,295 | 1,304 | 2,049,000 | 1,304 |
| 2007-06-15 | 1,280 | 1,295 | 1,275 | 1,295 | 2,053,000 | 1,295 |
| 2007-06-14 | 1,266 | 1,283 | 1,264 | 1,276 | 2,687,000 | 1,276 |
| 2007-06-13 | 1,258 | 1,266 | 1,244 | 1,259 | 5,243,000 | 1,259 |
| 2007-06-12 | 1,301 | 1,309 | 1,272 | 1,286 | 3,537,000 | 1,286 |
| 2007-06-11 | 1,325 | 1,325 | 1,301 | 1,304 | 1,924,000 | 1,304 |
| 2007-06-08 | 1,326 | 1,326 | 1,290 | 1,301 | 6,568,000 | 1,301 |
| 2007-06-07 | 1,312 | 1,349 | 1,312 | 1,346 | 3,348,000 | 1,346 |
| 2007-06-06 | 1,315 | 1,337 | 1,302 | 1,332 | 5,104,000 | 1,332 |
| 2007-06-05 | 1,290 | 1,336 | 1,283 | 1,335 | 7,186,000 | 1,335 |
| 2007-06-04 | 1,260 | 1,268 | 1,256 | 1,258 | 2,128,000 | 1,258 |
| 2007-06-01 | 1,248 | 1,255 | 1,239 | 1,244 | 2,825,000 | 1,244 |
| 2007-05-31 | 1,239 | 1,247 | 1,231 | 1,247 | 3,214,000 | 1,247 |
| 2007-05-30 | 1,241 | 1,246 | 1,215 | 1,237 | 3,419,000 | 1,237 |
| 2007-05-29 | 1,242 | 1,260 | 1,234 | 1,255 | 3,230,000 | 1,255 |
| 2007-05-28 | 1,234 | 1,244 | 1,233 | 1,243 | 1,789,000 | 1,243 |
| 2007-05-25 | 1,247 | 1,247 | 1,212 | 1,224 | 2,682,000 | 1,224 |
| 2007-05-24 | 1,235 | 1,257 | 1,233 | 1,253 | 3,332,000 | 1,253 |
| 2007-05-23 | 1,244 | 1,252 | 1,225 | 1,226 | 3,794,000 | 1,226 |
| 2007-05-22 | 1,239 | 1,248 | 1,232 | 1,243 | 3,361,000 | 1,243 |
| 2007-05-21 | 1,230 | 1,250 | 1,226 | 1,239 | 2,868,000 | 1,239 |
| 2007-05-18 | 1,230 | 1,233 | 1,215 | 1,220 | 1,722,000 | 1,220 |
| 2007-05-17 | 1,215 | 1,236 | 1,215 | 1,229 | 3,701,000 | 1,229 |
| 2007-05-16 | 1,207 | 1,210 | 1,191 | 1,202 | 2,245,000 | 1,202 |
| 2007-05-15 | 1,220 | 1,223 | 1,203 | 1,207 | 3,766,000 | 1,207 |
| 2007-05-14 | 1,225 | 1,237 | 1,218 | 1,226 | 5,981,000 | 1,226 |
| 2007-05-11 | 1,191 | 1,212 | 1,162 | 1,211 | 6,673,000 | 1,211 |
| 2007-05-10 | 1,178 | 1,193 | 1,175 | 1,192 | 4,015,000 | 1,192 |
| 2007-05-09 | 1,159 | 1,176 | 1,159 | 1,175 | 3,216,000 | 1,175 |
| 2007-05-08 | 1,167 | 1,169 | 1,142 | 1,150 | 2,169,000 | 1,150 |
| 2007-05-07 | 1,169 | 1,173 | 1,162 | 1,167 | 1,582,000 | 1,167 |
| 2007-05-02 | 1,155 | 1,158 | 1,143 | 1,153 | 2,016,000 | 1,153 |
| 2007-05-01 | 1,165 | 1,165 | 1,141 | 1,144 | 2,224,000 | 1,144 |
| 2007-04-27 | 1,145 | 1,168 | 1,141 | 1,165 | 4,806,000 | 1,165 |
| 2007-04-26 | 1,121 | 1,143 | 1,121 | 1,138 | 4,621,000 | 1,138 |
| 2007-04-25 | 1,157 | 1,158 | 1,135 | 1,139 | 2,026,000 | 1,139 |
| 2007-04-24 | 1,174 | 1,174 | 1,153 | 1,165 | 1,869,000 | 1,165 |
| 2007-04-23 | 1,180 | 1,189 | 1,170 | 1,173 | 2,094,000 | 1,173 |
| 2007-04-20 | 1,162 | 1,172 | 1,156 | 1,164 | 2,071,000 | 1,164 |
| 2007-04-19 | 1,176 | 1,178 | 1,151 | 1,168 | 3,004,000 | 1,168 |
| 2007-04-18 | 1,173 | 1,185 | 1,170 | 1,183 | 3,817,000 | 1,183 |
| 2007-04-17 | 1,170 | 1,172 | 1,162 | 1,169 | 3,907,000 | 1,169 |
| 2007-04-16 | 1,158 | 1,171 | 1,151 | 1,158 | 2,681,000 | 1,158 |
| 2007-04-13 | 1,159 | 1,162 | 1,138 | 1,141 | 2,508,000 | 1,141 |
| 2007-04-12 | 1,155 | 1,156 | 1,144 | 1,153 | 4,231,000 | 1,153 |
| 2007-04-11 | 1,178 | 1,181 | 1,167 | 1,171 | 2,429,000 | 1,171 |
| 2007-04-10 | 1,191 | 1,191 | 1,175 | 1,178 | 4,495,000 | 1,178 |
| 2007-04-09 | 1,173 | 1,193 | 1,173 | 1,192 | 3,481,000 | 1,192 |
| 2007-04-06 | 1,158 | 1,171 | 1,158 | 1,170 | 3,578,000 | 1,170 |
| 2007-04-05 | 1,156 | 1,158 | 1,147 | 1,158 | 4,856,000 | 1,158 |
| 2007-04-04 | 1,130 | 1,156 | 1,124 | 1,154 | 5,069,000 | 1,154 |
| 2007-04-03 | 1,106 | 1,112 | 1,101 | 1,105 | 4,557,000 | 1,105 |
| 2007-04-02 | 1,114 | 1,118 | 1,098 | 1,105 | 4,201,000 | 1,105 |
| 2007-03-30 | 1,123 | 1,128 | 1,117 | 1,124 | 1,913,000 | 1,124 |
| 2007-03-29 | 1,108 | 1,132 | 1,101 | 1,122 | 3,474,000 | 1,122 |
| 2007-03-28 | 1,118 | 1,120 | 1,108 | 1,116 | 4,006,000 | 1,116 |
| 2007-03-27 | 1,117 | 1,117 | 1,110 | 1,117 | 4,252,000 | 1,117 |
| 2007-03-26 | 1,097 | 1,109 | 1,097 | 1,108 | 1,650,000 | 1,108 |
| 2007-03-23 | 1,105 | 1,106 | 1,095 | 1,104 | 2,448,000 | 1,104 |
| 2007-03-22 | 1,092 | 1,110 | 1,087 | 1,100 | 3,586,000 | 1,100 |
| 2007-03-20 | 1,076 | 1,077 | 1,070 | 1,073 | 3,176,000 | 1,073 |
| 2007-03-19 | 1,049 | 1,065 | 1,045 | 1,062 | 3,316,000 | 1,062 |
| 2007-03-16 | 1,043 | 1,052 | 1,020 | 1,034 | 2,896,000 | 1,034 |
| 2007-03-15 | 1,042 | 1,063 | 1,038 | 1,047 | 3,061,000 | 1,047 |
| 2007-03-14 | 1,039 | 1,039 | 1,016 | 1,022 | 2,785,000 | 1,022 |
| 2007-03-13 | 1,057 | 1,060 | 1,048 | 1,053 | 2,709,000 | 1,053 |
| 2007-03-12 | 1,050 | 1,062 | 1,044 | 1,050 | 2,413,000 | 1,050 |
| 2007-03-09 | 1,057 | 1,065 | 1,034 | 1,040 | 7,685,000 | 1,040 |
| 2007-03-08 | 1,020 | 1,058 | 1,010 | 1,057 | 4,259,000 | 1,057 |
| 2007-03-07 | 1,036 | 1,047 | 1,017 | 1,021 | 3,979,000 | 1,021 |
| 2007-03-06 | 1,006 | 1,036 | 1,006 | 1,035 | 4,318,000 | 1,035 |
| 2007-03-05 | 1,006 | 1,020 | 990 | 996 | 4,723,000 | 996 |
| 2007-03-02 | 1,037 | 1,040 | 1,013 | 1,039 | 4,551,000 | 1,039 |
| 2007-03-01 | 1,045 | 1,052 | 1,026 | 1,041 | 3,646,000 | 1,041 |
| 2007-02-28 | 1,001 | 1,034 | 1,000 | 1,032 | 4,221,000 | 1,032 |
| 2007-02-27 | 1,080 | 1,081 | 1,063 | 1,072 | 3,584,000 | 1,072 |
| 2007-02-26 | 1,091 | 1,098 | 1,080 | 1,087 | 5,628,000 | 1,087 |
| 2007-02-23 | 1,129 | 1,129 | 1,105 | 1,111 | 4,574,000 | 1,111 |
| 2007-02-22 | 1,120 | 1,133 | 1,114 | 1,129 | 2,166,000 | 1,129 |
| 2007-02-21 | 1,104 | 1,117 | 1,103 | 1,109 | 1,420,000 | 1,109 |
| 2007-02-20 | 1,110 | 1,115 | 1,100 | 1,114 | 1,327,000 | 1,114 |
| 2007-02-19 | 1,106 | 1,122 | 1,105 | 1,119 | 1,491,000 | 1,119 |
| 2007-02-16 | 1,120 | 1,120 | 1,100 | 1,103 | 2,530,000 | 1,103 |
| 2007-02-15 | 1,135 | 1,136 | 1,118 | 1,123 | 2,280,000 | 1,123 |
| 2007-02-14 | 1,129 | 1,133 | 1,122 | 1,123 | 3,150,000 | 1,123 |
| 2007-02-13 | 1,124 | 1,141 | 1,120 | 1,136 | 2,661,000 | 1,136 |
| 2007-02-09 | 1,133 | 1,148 | 1,129 | 1,144 | 2,869,000 | 1,144 |
| 2007-02-08 | 1,140 | 1,143 | 1,126 | 1,132 | 4,567,000 | 1,132 |
| 2007-02-07 | 1,136 | 1,146 | 1,113 | 1,125 | 2,759,000 | 1,125 |
| 2007-02-06 | 1,152 | 1,159 | 1,136 | 1,148 | 3,344,000 | 1,148 |
| 2007-02-05 | 1,153 | 1,160 | 1,134 | 1,148 | 7,952,000 | 1,148 |
| 2007-02-02 | 1,120 | 1,145 | 1,118 | 1,133 | 6,020,000 | 1,133 |
| 2007-02-01 | 1,100 | 1,110 | 1,095 | 1,104 | 2,951,000 | 1,104 |
| 2007-01-31 | 1,122 | 1,123 | 1,093 | 1,105 | 6,044,000 | 1,105 |
| 2007-01-30 | 1,146 | 1,150 | 1,135 | 1,138 | 1,568,000 | 1,138 |
| 2007-01-29 | 1,126 | 1,142 | 1,116 | 1,137 | 3,037,000 | 1,137 |
| 2007-01-26 | 1,135 | 1,136 | 1,117 | 1,125 | 2,998,000 | 1,125 |
| 2007-01-25 | 1,160 | 1,160 | 1,133 | 1,142 | 2,010,000 | 1,142 |
| 2007-01-24 | 1,156 | 1,159 | 1,150 | 1,153 | 2,152,000 | 1,153 |
| 2007-01-23 | 1,135 | 1,151 | 1,132 | 1,147 | 2,067,000 | 1,147 |
| 2007-01-22 | 1,146 | 1,149 | 1,128 | 1,131 | 2,237,000 | 1,131 |
| 2007-01-19 | 1,138 | 1,139 | 1,123 | 1,134 | 1,940,000 | 1,134 |
| 2007-01-18 | 1,139 | 1,144 | 1,127 | 1,134 | 3,764,000 | 1,134 |
| 2007-01-17 | 1,131 | 1,144 | 1,119 | 1,138 | 2,747,000 | 1,138 |
| 2007-01-16 | 1,138 | 1,142 | 1,131 | 1,138 | 1,493,000 | 1,138 |
| 2007-01-15 | 1,140 | 1,156 | 1,131 | 1,141 | 2,185,000 | 1,141 |
| 2007-01-12 | 1,100 | 1,155 | 1,100 | 1,140 | 4,681,000 | 1,140 |
| 2007-01-11 | 1,112 | 1,120 | 1,084 | 1,091 | 3,698,000 | 1,091 |
| 2007-01-10 | 1,160 | 1,163 | 1,104 | 1,111 | 2,965,000 | 1,111 |
| 2007-01-09 | 1,106 | 1,143 | 1,102 | 1,140 | 2,557,000 | 1,140 |
| 2007-01-05 | 1,149 | 1,150 | 1,107 | 1,121 | 4,133,000 | 1,121 |
| 2007-01-04 | 1,180 | 1,184 | 1,161 | 1,162 | 1,074,000 | 1,162 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株
