6480 日本トムソン(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 | 838 | 838 | 802 | 815 | 201,000 | 815 |
| 2007-12-27 | 837 | 839 | 812 | 839 | 668,000 | 839 |
| 2007-12-26 | 818 | 847 | 818 | 846 | 363,000 | 846 |
| 2007-12-25 | 830 | 838 | 811 | 818 | 313,000 | 818 |
| 2007-12-21 | 787 | 805 | 785 | 804 | 375,000 | 804 |
| 2007-12-20 | 806 | 813 | 781 | 786 | 646,000 | 786 |
| 2007-12-19 | 803 | 817 | 799 | 804 | 571,000 | 804 |
| 2007-12-18 | 818 | 828 | 805 | 811 | 709,000 | 811 |
| 2007-12-17 | 825 | 839 | 812 | 817 | 661,000 | 817 |
| 2007-12-14 | 843 | 859 | 833 | 834 | 730,000 | 834 |
| 2007-12-13 | 848 | 849 | 834 | 838 | 597,000 | 838 |
| 2007-12-12 | 852 | 852 | 814 | 843 | 1,153,000 | 843 |
| 2007-12-11 | 864 | 872 | 859 | 864 | 439,000 | 864 |
| 2007-12-10 | 875 | 877 | 851 | 862 | 413,000 | 862 |
| 2007-12-07 | 856 | 868 | 851 | 858 | 438,000 | 858 |
| 2007-12-06 | 833 | 836 | 812 | 836 | 334,000 | 836 |
| 2007-12-05 | 806 | 828 | 798 | 823 | 711,000 | 823 |
| 2007-12-04 | 835 | 836 | 811 | 811 | 658,000 | 811 |
| 2007-12-03 | 883 | 893 | 834 | 843 | 928,000 | 843 |
| 2007-11-30 | 806 | 833 | 806 | 824 | 909,000 | 824 |
| 2007-11-29 | 802 | 810 | 800 | 806 | 1,108,000 | 806 |
| 2007-11-28 | 790 | 794 | 777 | 788 | 579,000 | 788 |
| 2007-11-27 | 773 | 788 | 767 | 781 | 580,000 | 781 |
| 2007-11-26 | 770 | 783 | 765 | 775 | 519,000 | 775 |
| 2007-11-22 | 741 | 770 | 741 | 767 | 551,000 | 767 |
| 2007-11-21 | 791 | 791 | 756 | 761 | 874,000 | 761 |
| 2007-11-20 | 776 | 796 | 745 | 791 | 1,059,000 | 791 |
| 2007-11-19 | 822 | 835 | 787 | 792 | 889,000 | 792 |
| 2007-11-16 | 864 | 865 | 825 | 832 | 822,000 | 832 |
| 2007-11-15 | 870 | 890 | 868 | 874 | 576,000 | 874 |
| 2007-11-14 | 895 | 902 | 863 | 880 | 641,000 | 880 |
| 2007-11-13 | 887 | 900 | 870 | 881 | 895,000 | 881 |
| 2007-11-12 | 920 | 920 | 897 | 899 | 816,000 | 899 |
| 2007-11-09 | 912 | 926 | 906 | 915 | 834,000 | 915 |
| 2007-11-08 | 892 | 905 | 878 | 891 | 374,000 | 891 |
| 2007-11-07 | 940 | 945 | 910 | 912 | 503,000 | 912 |
| 2007-11-06 | 930 | 966 | 930 | 943 | 392,000 | 943 |
| 2007-11-05 | 957 | 957 | 929 | 930 | 379,000 | 930 |
| 2007-11-02 | 979 | 980 | 955 | 958 | 329,000 | 958 |
| 2007-11-01 | 978 | 990 | 972 | 980 | 336,000 | 980 |
| 2007-10-31 | 951 | 969 | 941 | 968 | 353,000 | 968 |
| 2007-10-30 | 957 | 957 | 933 | 941 | 744,000 | 941 |
| 2007-10-29 | 965 | 976 | 956 | 958 | 506,000 | 958 |
| 2007-10-26 | 957 | 960 | 951 | 954 | 410,000 | 954 |
| 2007-10-25 | 982 | 982 | 950 | 958 | 293,000 | 958 |
| 2007-10-24 | 1,001 | 1,001 | 977 | 981 | 329,000 | 981 |
| 2007-10-23 | 1,010 | 1,018 | 998 | 1,001 | 291,000 | 1,001 |
| 2007-10-22 | 998 | 998 | 980 | 988 | 391,000 | 988 |
| 2007-10-19 | 1,040 | 1,040 | 1,003 | 1,010 | 718,000 | 1,010 |
| 2007-10-18 | 1,045 | 1,053 | 1,019 | 1,040 | 577,000 | 1,040 |
| 2007-10-17 | 1,065 | 1,068 | 1,029 | 1,044 | 358,000 | 1,044 |
| 2007-10-16 | 1,072 | 1,075 | 1,051 | 1,055 | 240,000 | 1,055 |
| 2007-10-15 | 1,077 | 1,087 | 1,070 | 1,078 | 276,000 | 1,078 |
| 2007-10-12 | 1,079 | 1,080 | 1,069 | 1,074 | 309,000 | 1,074 |
| 2007-10-11 | 1,055 | 1,078 | 1,043 | 1,074 | 198,000 | 1,074 |
| 2007-10-10 | 1,059 | 1,069 | 1,032 | 1,054 | 477,000 | 1,054 |
| 2007-10-09 | 1,038 | 1,060 | 1,037 | 1,051 | 374,000 | 1,051 |
| 2007-10-05 | 1,036 | 1,039 | 1,023 | 1,032 | 202,000 | 1,032 |
| 2007-10-04 | 1,036 | 1,042 | 1,027 | 1,037 | 242,000 | 1,037 |
| 2007-10-03 | 1,042 | 1,048 | 1,034 | 1,044 | 198,000 | 1,044 |
| 2007-10-02 | 1,037 | 1,046 | 1,029 | 1,041 | 190,000 | 1,041 |
| 2007-10-01 | 1,022 | 1,028 | 1,013 | 1,017 | 247,000 | 1,017 |
| 2007-09-28 | 1,033 | 1,034 | 1,016 | 1,022 | 349,000 | 1,022 |
| 2007-09-27 | 1,042 | 1,051 | 1,018 | 1,032 | 510,000 | 1,032 |
| 2007-09-26 | 1,026 | 1,043 | 1,023 | 1,042 | 291,000 | 1,042 |
| 2007-09-25 | 1,051 | 1,051 | 1,014 | 1,031 | 335,000 | 1,031 |
| 2007-09-21 | 1,036 | 1,053 | 1,028 | 1,053 | 436,000 | 1,053 |
| 2007-09-20 | 1,051 | 1,062 | 1,044 | 1,056 | 446,000 | 1,056 |
| 2007-09-19 | 1,016 | 1,044 | 1,015 | 1,044 | 297,000 | 1,044 |
| 2007-09-18 | 1,000 | 1,007 | 986 | 1,001 | 334,000 | 1,001 |
| 2007-09-14 | 983 | 1,010 | 983 | 1,008 | 370,000 | 1,008 |
| 2007-09-13 | 980 | 990 | 968 | 979 | 209,000 | 979 |
| 2007-09-12 | 995 | 995 | 966 | 980 | 363,000 | 980 |
| 2007-09-11 | 992 | 1,002 | 972 | 997 | 359,000 | 997 |
| 2007-09-10 | 980 | 1,006 | 980 | 996 | 367,000 | 996 |
| 2007-09-07 | 997 | 1,015 | 991 | 1,004 | 348,000 | 1,004 |
| 2007-09-06 | 1,009 | 1,009 | 986 | 1,006 | 472,000 | 1,006 |
| 2007-09-05 | 1,038 | 1,041 | 1,008 | 1,010 | 342,000 | 1,010 |
| 2007-09-04 | 1,046 | 1,059 | 1,034 | 1,041 | 361,000 | 1,041 |
| 2007-09-03 | 1,054 | 1,059 | 1,043 | 1,051 | 312,000 | 1,051 |
| 2007-08-31 | 1,035 | 1,073 | 1,031 | 1,073 | 580,000 | 1,073 |
| 2007-08-30 | 1,018 | 1,030 | 1,007 | 1,025 | 583,000 | 1,025 |
| 2007-08-29 | 989 | 989 | 968 | 984 | 467,000 | 984 |
| 2007-08-28 | 975 | 989 | 970 | 988 | 234,000 | 988 |
| 2007-08-27 | 1,000 | 1,001 | 973 | 976 | 386,000 | 976 |
| 2007-08-24 | 984 | 996 | 970 | 982 | 504,000 | 982 |
| 2007-08-23 | 971 | 981 | 966 | 980 | 172,000 | 980 |
| 2007-08-22 | 944 | 975 | 938 | 961 | 374,000 | 961 |
| 2007-08-21 | 914 | 960 | 913 | 944 | 576,000 | 944 |
| 2007-08-20 | 911 | 943 | 907 | 912 | 659,000 | 912 |
| 2007-08-17 | 970 | 980 | 888 | 894 | 725,000 | 894 |
| 2007-08-16 | 992 | 1,001 | 947 | 977 | 595,000 | 977 |
| 2007-08-15 | 1,022 | 1,028 | 1,000 | 1,006 | 616,000 | 1,006 |
| 2007-08-14 | 1,006 | 1,039 | 1,005 | 1,022 | 421,000 | 1,022 |
| 2007-08-13 | 989 | 1,049 | 982 | 1,026 | 901,000 | 1,026 |
| 2007-08-10 | 980 | 994 | 962 | 969 | 1,236,000 | 969 |
| 2007-08-09 | 1,057 | 1,087 | 992 | 999 | 1,771,000 | 999 |
| 2007-08-08 | 1,073 | 1,080 | 1,023 | 1,026 | 997,000 | 1,026 |
| 2007-08-07 | 1,107 | 1,135 | 1,075 | 1,087 | 740,000 | 1,087 |
| 2007-08-06 | 1,082 | 1,104 | 1,079 | 1,102 | 426,000 | 1,102 |
| 2007-08-03 | 1,104 | 1,111 | 1,098 | 1,105 | 362,000 | 1,105 |
| 2007-08-02 | 1,120 | 1,124 | 1,095 | 1,111 | 562,000 | 1,111 |
| 2007-08-01 | 1,135 | 1,152 | 1,125 | 1,129 | 366,000 | 1,129 |
| 2007-07-31 | 1,130 | 1,150 | 1,127 | 1,134 | 365,000 | 1,134 |
| 2007-07-30 | 1,111 | 1,136 | 1,111 | 1,130 | 293,000 | 1,130 |
| 2007-07-27 | 1,123 | 1,133 | 1,116 | 1,126 | 607,000 | 1,126 |
| 2007-07-26 | 1,160 | 1,177 | 1,156 | 1,163 | 332,000 | 1,163 |
| 2007-07-25 | 1,183 | 1,183 | 1,166 | 1,168 | 428,000 | 1,168 |
| 2007-07-24 | 1,183 | 1,188 | 1,172 | 1,183 | 360,000 | 1,183 |
| 2007-07-23 | 1,187 | 1,195 | 1,173 | 1,178 | 597,000 | 1,178 |
| 2007-07-20 | 1,170 | 1,192 | 1,168 | 1,189 | 846,000 | 1,189 |
| 2007-07-19 | 1,152 | 1,164 | 1,152 | 1,160 | 375,000 | 1,160 |
| 2007-07-18 | 1,167 | 1,177 | 1,149 | 1,152 | 429,000 | 1,152 |
| 2007-07-17 | 1,172 | 1,172 | 1,149 | 1,151 | 302,000 | 1,151 |
| 2007-07-13 | 1,154 | 1,174 | 1,154 | 1,171 | 496,000 | 1,171 |
| 2007-07-12 | 1,158 | 1,169 | 1,136 | 1,145 | 629,000 | 1,145 |
| 2007-07-11 | 1,155 | 1,162 | 1,141 | 1,156 | 403,000 | 1,156 |
| 2007-07-10 | 1,165 | 1,179 | 1,160 | 1,175 | 498,000 | 1,175 |
| 2007-07-09 | 1,166 | 1,168 | 1,156 | 1,165 | 388,000 | 1,165 |
| 2007-07-06 | 1,172 | 1,172 | 1,138 | 1,155 | 1,012,000 | 1,155 |
| 2007-07-05 | 1,118 | 1,168 | 1,118 | 1,165 | 1,345,000 | 1,165 |
| 2007-07-04 | 1,116 | 1,119 | 1,112 | 1,114 | 259,000 | 1,114 |
| 2007-07-03 | 1,110 | 1,115 | 1,101 | 1,115 | 411,000 | 1,115 |
| 2007-07-02 | 1,111 | 1,112 | 1,090 | 1,106 | 576,000 | 1,106 |
| 2007-06-29 | 1,094 | 1,104 | 1,083 | 1,104 | 609,000 | 1,104 |
| 2007-06-28 | 1,119 | 1,119 | 1,093 | 1,108 | 406,000 | 1,108 |
| 2007-06-27 | 1,096 | 1,096 | 1,077 | 1,086 | 240,000 | 1,086 |
| 2007-06-26 | 1,093 | 1,100 | 1,078 | 1,091 | 248,000 | 1,091 |
| 2007-06-25 | 1,121 | 1,121 | 1,088 | 1,091 | 562,000 | 1,091 |
| 2007-06-22 | 1,138 | 1,138 | 1,112 | 1,129 | 422,000 | 1,129 |
| 2007-06-21 | 1,110 | 1,139 | 1,108 | 1,135 | 607,000 | 1,135 |
| 2007-06-20 | 1,095 | 1,118 | 1,095 | 1,113 | 350,000 | 1,113 |
| 2007-06-19 | 1,098 | 1,105 | 1,092 | 1,096 | 343,000 | 1,096 |
| 2007-06-18 | 1,092 | 1,097 | 1,088 | 1,094 | 296,000 | 1,094 |
| 2007-06-15 | 1,091 | 1,091 | 1,074 | 1,081 | 342,000 | 1,081 |
| 2007-06-14 | 1,077 | 1,096 | 1,056 | 1,080 | 524,000 | 1,080 |
| 2007-06-13 | 1,065 | 1,067 | 1,046 | 1,054 | 337,000 | 1,054 |
| 2007-06-12 | 1,085 | 1,087 | 1,065 | 1,072 | 421,000 | 1,072 |
| 2007-06-11 | 1,108 | 1,109 | 1,087 | 1,095 | 677,000 | 1,095 |
| 2007-06-08 | 1,100 | 1,107 | 1,088 | 1,103 | 1,450,000 | 1,103 |
| 2007-06-07 | 1,075 | 1,108 | 1,074 | 1,102 | 1,324,000 | 1,102 |
| 2007-06-06 | 1,036 | 1,076 | 1,035 | 1,074 | 832,000 | 1,074 |
| 2007-06-05 | 1,022 | 1,041 | 1,022 | 1,036 | 423,000 | 1,036 |
| 2007-06-04 | 1,023 | 1,028 | 1,015 | 1,021 | 338,000 | 1,021 |
| 2007-06-01 | 1,016 | 1,021 | 1,012 | 1,020 | 508,000 | 1,020 |
| 2007-05-31 | 1,026 | 1,027 | 1,010 | 1,016 | 693,000 | 1,016 |
| 2007-05-30 | 1,039 | 1,047 | 1,020 | 1,030 | 268,000 | 1,030 |
| 2007-05-29 | 1,044 | 1,045 | 1,026 | 1,035 | 380,000 | 1,035 |
| 2007-05-28 | 1,043 | 1,045 | 1,030 | 1,041 | 417,000 | 1,041 |
| 2007-05-25 | 1,063 | 1,063 | 1,023 | 1,039 | 498,000 | 1,039 |
| 2007-05-24 | 1,055 | 1,062 | 1,036 | 1,059 | 766,000 | 1,059 |
| 2007-05-23 | 1,007 | 1,057 | 1,007 | 1,052 | 793,000 | 1,052 |
| 2007-05-22 | 1,004 | 1,007 | 980 | 1,002 | 721,000 | 1,002 |
| 2007-05-21 | 995 | 1,014 | 995 | 1,008 | 315,000 | 1,008 |
| 2007-05-18 | 1,017 | 1,026 | 993 | 1,000 | 634,000 | 1,000 |
| 2007-05-17 | 1,017 | 1,032 | 1,015 | 1,025 | 510,000 | 1,025 |
| 2007-05-16 | 1,023 | 1,031 | 1,005 | 1,015 | 720,000 | 1,015 |
| 2007-05-15 | 1,037 | 1,047 | 1,028 | 1,032 | 683,000 | 1,032 |
| 2007-05-14 | 1,060 | 1,068 | 1,024 | 1,037 | 688,000 | 1,037 |
| 2007-05-11 | 1,071 | 1,072 | 1,040 | 1,049 | 357,000 | 1,049 |
| 2007-05-10 | 1,061 | 1,074 | 1,061 | 1,071 | 310,000 | 1,071 |
| 2007-05-09 | 1,047 | 1,065 | 1,046 | 1,062 | 371,000 | 1,062 |
| 2007-05-08 | 1,066 | 1,066 | 1,044 | 1,048 | 234,000 | 1,048 |
| 2007-05-07 | 1,064 | 1,067 | 1,057 | 1,066 | 236,000 | 1,066 |
| 2007-05-02 | 1,057 | 1,059 | 1,031 | 1,044 | 576,000 | 1,044 |
| 2007-05-01 | 1,067 | 1,067 | 1,051 | 1,053 | 198,000 | 1,053 |
| 2007-04-27 | 1,066 | 1,084 | 1,053 | 1,066 | 424,000 | 1,066 |
| 2007-04-26 | 1,056 | 1,086 | 1,044 | 1,081 | 625,000 | 1,081 |
| 2007-04-25 | 1,048 | 1,053 | 1,030 | 1,039 | 632,000 | 1,039 |
| 2007-04-24 | 1,064 | 1,064 | 1,052 | 1,058 | 436,000 | 1,058 |
| 2007-04-23 | 1,066 | 1,074 | 1,053 | 1,058 | 631,000 | 1,058 |
| 2007-04-20 | 1,064 | 1,080 | 1,063 | 1,072 | 294,000 | 1,072 |
| 2007-04-19 | 1,082 | 1,082 | 1,054 | 1,062 | 709,000 | 1,062 |
| 2007-04-18 | 1,079 | 1,086 | 1,077 | 1,082 | 297,000 | 1,082 |
| 2007-04-17 | 1,101 | 1,110 | 1,073 | 1,083 | 509,000 | 1,083 |
| 2007-04-16 | 1,104 | 1,111 | 1,098 | 1,104 | 176,000 | 1,104 |
| 2007-04-13 | 1,127 | 1,127 | 1,089 | 1,092 | 498,000 | 1,092 |
| 2007-04-12 | 1,115 | 1,127 | 1,110 | 1,127 | 291,000 | 1,127 |
| 2007-04-11 | 1,140 | 1,141 | 1,116 | 1,128 | 536,000 | 1,128 |
| 2007-04-10 | 1,133 | 1,143 | 1,123 | 1,139 | 626,000 | 1,139 |
| 2007-04-09 | 1,116 | 1,136 | 1,110 | 1,133 | 441,000 | 1,133 |
| 2007-04-06 | 1,081 | 1,112 | 1,081 | 1,110 | 614,000 | 1,110 |
| 2007-04-05 | 1,082 | 1,091 | 1,073 | 1,086 | 273,000 | 1,086 |
| 2007-04-04 | 1,087 | 1,096 | 1,078 | 1,091 | 247,000 | 1,091 |
| 2007-04-03 | 1,056 | 1,080 | 1,056 | 1,075 | 552,000 | 1,075 |
| 2007-04-02 | 1,083 | 1,085 | 1,056 | 1,062 | 387,000 | 1,062 |
| 2007-03-30 | 1,089 | 1,096 | 1,058 | 1,091 | 829,000 | 1,091 |
| 2007-03-29 | 1,052 | 1,085 | 1,042 | 1,082 | 942,000 | 1,082 |
| 2007-03-28 | 1,091 | 1,093 | 1,073 | 1,080 | 275,000 | 1,080 |
| 2007-03-27 | 1,100 | 1,106 | 1,087 | 1,095 | 317,000 | 1,095 |
| 2007-03-26 | 1,112 | 1,120 | 1,100 | 1,110 | 189,000 | 1,110 |
| 2007-03-23 | 1,101 | 1,104 | 1,077 | 1,102 | 424,000 | 1,102 |
| 2007-03-22 | 1,096 | 1,104 | 1,096 | 1,101 | 402,000 | 1,101 |
| 2007-03-20 | 1,077 | 1,083 | 1,060 | 1,079 | 485,000 | 1,079 |
| 2007-03-19 | 1,066 | 1,074 | 1,052 | 1,069 | 663,000 | 1,069 |
| 2007-03-16 | 1,084 | 1,091 | 1,065 | 1,071 | 433,000 | 1,071 |
| 2007-03-15 | 1,077 | 1,082 | 1,065 | 1,076 | 422,000 | 1,076 |
| 2007-03-14 | 1,079 | 1,086 | 1,062 | 1,070 | 408,000 | 1,070 |
| 2007-03-13 | 1,101 | 1,107 | 1,100 | 1,101 | 330,000 | 1,101 |
| 2007-03-12 | 1,092 | 1,101 | 1,092 | 1,101 | 222,000 | 1,101 |
| 2007-03-09 | 1,078 | 1,093 | 1,078 | 1,086 | 437,000 | 1,086 |
| 2007-03-08 | 1,071 | 1,092 | 1,066 | 1,090 | 553,000 | 1,090 |
| 2007-03-07 | 1,088 | 1,088 | 1,050 | 1,057 | 365,000 | 1,057 |
| 2007-03-06 | 1,019 | 1,078 | 1,018 | 1,060 | 628,000 | 1,060 |
| 2007-03-05 | 1,050 | 1,058 | 1,010 | 1,014 | 500,000 | 1,014 |
| 2007-03-02 | 1,093 | 1,095 | 1,070 | 1,078 | 271,000 | 1,078 |
| 2007-03-01 | 1,104 | 1,119 | 1,079 | 1,091 | 290,000 | 1,091 |
| 2007-02-28 | 1,034 | 1,105 | 1,021 | 1,099 | 794,000 | 1,099 |
| 2007-02-27 | 1,150 | 1,170 | 1,148 | 1,154 | 274,000 | 1,154 |
| 2007-02-26 | 1,185 | 1,185 | 1,157 | 1,159 | 413,000 | 1,159 |
| 2007-02-23 | 1,183 | 1,187 | 1,165 | 1,166 | 466,000 | 1,166 |
| 2007-02-22 | 1,161 | 1,181 | 1,160 | 1,181 | 702,000 | 1,181 |
| 2007-02-21 | 1,136 | 1,156 | 1,136 | 1,154 | 618,000 | 1,154 |
| 2007-02-20 | 1,140 | 1,140 | 1,125 | 1,134 | 360,000 | 1,134 |
| 2007-02-19 | 1,130 | 1,133 | 1,124 | 1,130 | 356,000 | 1,130 |
| 2007-02-16 | 1,131 | 1,138 | 1,123 | 1,125 | 357,000 | 1,125 |
| 2007-02-15 | 1,132 | 1,139 | 1,126 | 1,137 | 434,000 | 1,137 |
| 2007-02-14 | 1,134 | 1,134 | 1,117 | 1,119 | 351,000 | 1,119 |
| 2007-02-13 | 1,126 | 1,134 | 1,119 | 1,126 | 850,000 | 1,126 |
| 2007-02-09 | 1,120 | 1,134 | 1,115 | 1,115 | 716,000 | 1,115 |
| 2007-02-08 | 1,136 | 1,140 | 1,117 | 1,122 | 679,000 | 1,122 |
| 2007-02-07 | 1,133 | 1,156 | 1,105 | 1,118 | 1,551,000 | 1,118 |
| 2007-02-06 | 1,164 | 1,183 | 1,150 | 1,163 | 780,000 | 1,163 |
| 2007-02-05 | 1,188 | 1,194 | 1,153 | 1,153 | 718,000 | 1,153 |
| 2007-02-02 | 1,171 | 1,180 | 1,163 | 1,173 | 715,000 | 1,173 |
| 2007-02-01 | 1,169 | 1,190 | 1,154 | 1,188 | 699,000 | 1,188 |
| 2007-01-31 | 1,139 | 1,187 | 1,136 | 1,185 | 1,137,000 | 1,185 |
| 2007-01-30 | 1,137 | 1,142 | 1,132 | 1,133 | 647,000 | 1,133 |
| 2007-01-29 | 1,100 | 1,132 | 1,090 | 1,131 | 591,000 | 1,131 |
| 2007-01-26 | 1,091 | 1,103 | 1,091 | 1,098 | 257,000 | 1,098 |
| 2007-01-25 | 1,130 | 1,130 | 1,103 | 1,106 | 343,000 | 1,106 |
| 2007-01-24 | 1,139 | 1,139 | 1,118 | 1,130 | 495,000 | 1,130 |
| 2007-01-23 | 1,130 | 1,130 | 1,113 | 1,122 | 319,000 | 1,122 |
| 2007-01-22 | 1,122 | 1,129 | 1,120 | 1,123 | 201,000 | 1,123 |
| 2007-01-19 | 1,129 | 1,134 | 1,121 | 1,130 | 347,000 | 1,130 |
| 2007-01-18 | 1,113 | 1,127 | 1,111 | 1,126 | 391,000 | 1,126 |
| 2007-01-17 | 1,110 | 1,111 | 1,090 | 1,100 | 341,000 | 1,100 |
| 2007-01-16 | 1,098 | 1,121 | 1,097 | 1,111 | 336,000 | 1,111 |
| 2007-01-15 | 1,080 | 1,098 | 1,080 | 1,094 | 238,000 | 1,094 |
| 2007-01-12 | 1,074 | 1,085 | 1,071 | 1,075 | 240,000 | 1,075 |
| 2007-01-11 | 1,074 | 1,084 | 1,065 | 1,068 | 259,000 | 1,068 |
| 2007-01-10 | 1,080 | 1,086 | 1,062 | 1,067 | 227,000 | 1,067 |
| 2007-01-09 | 1,082 | 1,085 | 1,074 | 1,080 | 235,000 | 1,080 |
| 2007-01-05 | 1,096 | 1,096 | 1,067 | 1,072 | 354,000 | 1,072 |
| 2007-01-04 | 1,094 | 1,104 | 1,093 | 1,094 | 151,000 | 1,094 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株