6502 (株)東芝 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 | 840 | 840 | 827 | 837 | 8,495,000 | 8,370 |
| 2007-12-27 | 853 | 857 | 842 | 845 | 10,867,000 | 8,450 |
| 2007-12-26 | 867 | 867 | 859 | 863 | 7,981,000 | 8,630 |
| 2007-12-25 | 853 | 864 | 852 | 861 | 12,262,000 | 8,610 |
| 2007-12-21 | 821 | 841 | 808 | 837 | 22,247,000 | 8,370 |
| 2007-12-20 | 830 | 834 | 814 | 817 | 10,497,000 | 8,170 |
| 2007-12-19 | 832 | 848 | 821 | 823 | 14,799,000 | 8,230 |
| 2007-12-18 | 830 | 844 | 825 | 837 | 18,798,000 | 8,370 |
| 2007-12-17 | 860 | 865 | 839 | 840 | 15,944,000 | 8,400 |
| 2007-12-14 | 869 | 875 | 860 | 870 | 20,024,000 | 8,700 |
| 2007-12-13 | 883 | 884 | 859 | 864 | 23,498,000 | 8,640 |
| 2007-12-12 | 876 | 894 | 875 | 889 | 19,395,000 | 8,890 |
| 2007-12-11 | 910 | 915 | 904 | 906 | 12,326,000 | 9,060 |
| 2007-12-10 | 903 | 910 | 892 | 903 | 14,363,000 | 9,030 |
| 2007-12-07 | 907 | 925 | 903 | 912 | 28,670,000 | 9,120 |
| 2007-12-06 | 891 | 894 | 871 | 889 | 15,595,000 | 8,890 |
| 2007-12-05 | 866 | 884 | 858 | 883 | 17,855,000 | 8,830 |
| 2007-12-04 | 871 | 881 | 865 | 865 | 11,790,000 | 8,650 |
| 2007-12-03 | 902 | 905 | 872 | 879 | 23,733,000 | 8,790 |
| 2007-11-30 | 883 | 904 | 881 | 902 | 19,357,000 | 9,020 |
| 2007-11-29 | 868 | 892 | 867 | 892 | 20,897,000 | 8,920 |
| 2007-11-28 | 869 | 874 | 848 | 850 | 16,130,000 | 8,500 |
| 2007-11-27 | 840 | 864 | 831 | 860 | 15,044,000 | 8,600 |
| 2007-11-26 | 843 | 870 | 831 | 856 | 18,474,000 | 8,560 |
| 2007-11-22 | 831 | 850 | 823 | 842 | 16,988,000 | 8,420 |
| 2007-11-21 | 866 | 868 | 840 | 841 | 21,255,000 | 8,410 |
| 2007-11-20 | 835 | 878 | 833 | 876 | 22,558,000 | 8,760 |
| 2007-11-19 | 867 | 888 | 854 | 855 | 16,922,000 | 8,550 |
| 2007-11-16 | 861 | 867 | 851 | 855 | 13,063,000 | 8,550 |
| 2007-11-15 | 887 | 891 | 876 | 876 | 13,309,000 | 8,760 |
| 2007-11-14 | 881 | 894 | 872 | 893 | 21,014,000 | 8,930 |
| 2007-11-13 | 857 | 869 | 843 | 860 | 28,205,000 | 8,600 |
| 2007-11-12 | 856 | 867 | 850 | 864 | 26,665,000 | 8,640 |
| 2007-11-09 | 865 | 896 | 864 | 876 | 30,677,000 | 8,760 |
| 2007-11-08 | 850 | 868 | 850 | 861 | 35,322,000 | 8,610 |
| 2007-11-07 | 915 | 916 | 876 | 876 | 27,266,000 | 8,760 |
| 2007-11-06 | 904 | 917 | 894 | 909 | 29,001,000 | 9,090 |
| 2007-11-05 | 933 | 933 | 907 | 910 | 21,768,000 | 9,100 |
| 2007-11-02 | 930 | 943 | 926 | 934 | 22,335,000 | 9,340 |
| 2007-11-01 | 969 | 971 | 946 | 948 | 26,599,000 | 9,480 |
| 2007-10-31 | 966 | 974 | 952 | 965 | 24,434,000 | 9,650 |
| 2007-10-30 | 980 | 997 | 963 | 965 | 35,893,000 | 9,650 |
| 2007-10-29 | 994 | 1,003 | 985 | 1,000 | 18,804,000 | 10,000 |
| 2007-10-26 | 968 | 970 | 954 | 967 | 18,510,000 | 9,670 |
| 2007-10-25 | 956 | 978 | 956 | 967 | 24,638,000 | 9,670 |
| 2007-10-24 | 969 | 980 | 948 | 951 | 17,685,000 | 9,510 |
| 2007-10-23 | 985 | 990 | 971 | 976 | 15,432,000 | 9,760 |
| 2007-10-22 | 953 | 965 | 945 | 959 | 25,834,000 | 9,590 |
| 2007-10-19 | 1,000 | 1,001 | 987 | 993 | 16,935,000 | 9,930 |
| 2007-10-18 | 1,020 | 1,028 | 1,012 | 1,015 | 13,770,000 | 10,150 |
| 2007-10-17 | 1,029 | 1,031 | 1,008 | 1,017 | 23,968,000 | 10,170 |
| 2007-10-16 | 1,030 | 1,031 | 1,004 | 1,009 | 20,637,000 | 10,090 |
| 2007-10-15 | 1,057 | 1,058 | 1,026 | 1,036 | 15,139,000 | 10,360 |
| 2007-10-12 | 1,069 | 1,074 | 1,047 | 1,053 | 17,467,000 | 10,530 |
| 2007-10-11 | 1,072 | 1,079 | 1,062 | 1,075 | 12,347,000 | 10,750 |
| 2007-10-10 | 1,086 | 1,087 | 1,071 | 1,076 | 9,727,000 | 10,760 |
| 2007-10-09 | 1,069 | 1,075 | 1,066 | 1,070 | 9,688,000 | 10,700 |
| 2007-10-05 | 1,072 | 1,072 | 1,057 | 1,061 | 12,545,000 | 10,610 |
| 2007-10-04 | 1,078 | 1,089 | 1,068 | 1,072 | 16,814,000 | 10,720 |
| 2007-10-03 | 1,076 | 1,091 | 1,069 | 1,091 | 15,891,000 | 10,910 |
| 2007-10-02 | 1,076 | 1,077 | 1,061 | 1,065 | 14,040,000 | 10,650 |
| 2007-10-01 | 1,069 | 1,071 | 1,044 | 1,056 | 18,131,000 | 10,560 |
| 2007-09-28 | 1,078 | 1,084 | 1,066 | 1,073 | 33,750,000 | 10,730 |
| 2007-09-27 | 1,048 | 1,063 | 1,035 | 1,056 | 24,740,000 | 10,560 |
| 2007-09-26 | 1,010 | 1,033 | 1,010 | 1,027 | 33,763,000 | 10,270 |
| 2007-09-25 | 991 | 992 | 975 | 986 | 13,940,000 | 9,860 |
| 2007-09-21 | 977 | 988 | 964 | 977 | 18,061,000 | 9,770 |
| 2007-09-20 | 1,003 | 1,005 | 986 | 997 | 21,862,000 | 9,970 |
| 2007-09-19 | 978 | 986 | 968 | 986 | 21,927,000 | 9,860 |
| 2007-09-18 | 959 | 969 | 940 | 943 | 23,966,000 | 9,430 |
| 2007-09-14 | 956 | 958 | 936 | 949 | 33,354,000 | 9,490 |
| 2007-09-13 | 995 | 996 | 942 | 954 | 38,773,000 | 9,540 |
| 2007-09-12 | 1,005 | 1,018 | 991 | 998 | 15,502,000 | 9,980 |
| 2007-09-11 | 992 | 1,001 | 981 | 995 | 16,495,000 | 9,950 |
| 2007-09-10 | 980 | 998 | 975 | 990 | 23,556,000 | 9,900 |
| 2007-09-07 | 1,034 | 1,034 | 1,006 | 1,011 | 16,904,000 | 10,110 |
| 2007-09-06 | 1,015 | 1,033 | 1,005 | 1,033 | 21,960,000 | 10,330 |
| 2007-09-05 | 1,070 | 1,077 | 1,035 | 1,038 | 22,088,000 | 10,380 |
| 2007-09-04 | 1,040 | 1,058 | 1,040 | 1,049 | 11,180,000 | 10,490 |
| 2007-09-03 | 1,047 | 1,056 | 1,041 | 1,050 | 11,273,000 | 10,500 |
| 2007-08-31 | 1,025 | 1,046 | 1,023 | 1,044 | 16,177,000 | 10,440 |
| 2007-08-30 | 1,040 | 1,043 | 1,012 | 1,019 | 14,046,000 | 10,190 |
| 2007-08-29 | 1,006 | 1,025 | 998 | 1,010 | 25,489,000 | 10,100 |
| 2007-08-28 | 1,035 | 1,058 | 1,030 | 1,046 | 12,098,000 | 10,460 |
| 2007-08-27 | 1,076 | 1,083 | 1,049 | 1,052 | 17,553,000 | 10,520 |
| 2007-08-24 | 1,059 | 1,070 | 1,049 | 1,068 | 19,967,000 | 10,680 |
| 2007-08-23 | 1,050 | 1,056 | 1,040 | 1,053 | 19,362,000 | 10,530 |
| 2007-08-22 | 1,021 | 1,026 | 1,002 | 1,022 | 16,425,000 | 10,220 |
| 2007-08-21 | 1,009 | 1,027 | 1,000 | 1,016 | 22,164,000 | 10,160 |
| 2007-08-20 | 980 | 1,012 | 979 | 989 | 34,006,000 | 9,890 |
| 2007-08-17 | 991 | 992 | 923 | 927 | 40,169,000 | 9,270 |
| 2007-08-16 | 1,044 | 1,045 | 985 | 1,015 | 35,689,000 | 10,150 |
| 2007-08-15 | 1,078 | 1,104 | 1,069 | 1,073 | 21,823,000 | 10,730 |
| 2007-08-14 | 1,098 | 1,115 | 1,085 | 1,098 | 19,756,000 | 10,980 |
| 2007-08-13 | 1,082 | 1,095 | 1,071 | 1,090 | 21,171,000 | 10,900 |
| 2007-08-10 | 1,106 | 1,124 | 1,033 | 1,062 | 38,872,000 | 10,620 |
| 2007-08-09 | 1,121 | 1,129 | 1,086 | 1,126 | 29,438,000 | 11,260 |
| 2007-08-08 | 1,100 | 1,121 | 1,093 | 1,101 | 24,438,000 | 11,010 |
| 2007-08-07 | 1,135 | 1,139 | 1,108 | 1,118 | 48,259,000 | 11,180 |
| 2007-08-06 | 1,065 | 1,105 | 1,062 | 1,099 | 35,425,000 | 10,990 |
| 2007-08-03 | 1,061 | 1,090 | 1,052 | 1,085 | 30,777,000 | 10,850 |
| 2007-08-02 | 1,083 | 1,093 | 1,036 | 1,051 | 33,744,000 | 10,510 |
| 2007-08-01 | 1,104 | 1,113 | 1,061 | 1,062 | 35,643,000 | 10,620 |
| 2007-07-31 | 1,150 | 1,152 | 1,114 | 1,122 | 20,475,000 | 11,220 |
| 2007-07-30 | 1,116 | 1,143 | 1,098 | 1,142 | 36,389,000 | 11,420 |
| 2007-07-27 | 1,100 | 1,129 | 1,093 | 1,115 | 33,667,000 | 11,150 |
| 2007-07-26 | 1,169 | 1,183 | 1,147 | 1,151 | 37,934,000 | 11,510 |
| 2007-07-25 | 1,160 | 1,181 | 1,146 | 1,169 | 50,038,000 | 11,690 |
| 2007-07-24 | 1,177 | 1,185 | 1,154 | 1,160 | 55,916,000 | 11,600 |
| 2007-07-23 | 1,118 | 1,158 | 1,116 | 1,154 | 61,691,000 | 11,540 |
| 2007-07-20 | 1,105 | 1,126 | 1,104 | 1,124 | 20,296,000 | 11,240 |
| 2007-07-19 | 1,137 | 1,141 | 1,109 | 1,115 | 22,432,000 | 11,150 |
| 2007-07-18 | 1,127 | 1,140 | 1,123 | 1,133 | 30,303,000 | 11,330 |
| 2007-07-17 | 1,133 | 1,145 | 1,121 | 1,134 | 25,851,000 | 11,340 |
| 2007-07-13 | 1,139 | 1,142 | 1,118 | 1,133 | 40,245,000 | 11,330 |
| 2007-07-12 | 1,121 | 1,143 | 1,090 | 1,106 | 80,601,000 | 11,060 |
| 2007-07-11 | 1,060 | 1,127 | 1,059 | 1,125 | 94,472,000 | 11,250 |
| 2007-07-10 | 1,080 | 1,083 | 1,070 | 1,077 | 27,037,000 | 10,770 |
| 2007-07-09 | 1,090 | 1,091 | 1,077 | 1,083 | 50,851,000 | 10,830 |
| 2007-07-06 | 1,056 | 1,058 | 1,044 | 1,053 | 31,462,000 | 10,530 |
| 2007-07-05 | 1,072 | 1,078 | 1,058 | 1,062 | 30,636,000 | 10,620 |
| 2007-07-04 | 1,070 | 1,080 | 1,068 | 1,072 | 33,907,000 | 10,720 |
| 2007-07-03 | 1,100 | 1,100 | 1,086 | 1,086 | 26,437,000 | 10,860 |
| 2007-07-02 | 1,082 | 1,096 | 1,080 | 1,093 | 45,610,000 | 10,930 |
| 2007-06-29 | 1,048 | 1,077 | 1,042 | 1,075 | 67,580,000 | 10,750 |
| 2007-06-28 | 1,034 | 1,045 | 1,013 | 1,035 | 49,381,000 | 10,350 |
| 2007-06-27 | 1,055 | 1,057 | 1,027 | 1,027 | 72,554,000 | 10,270 |
| 2007-06-26 | 1,025 | 1,029 | 1,018 | 1,024 | 30,580,000 | 10,240 |
| 2007-06-25 | 1,010 | 1,040 | 1,006 | 1,030 | 57,093,000 | 10,300 |
| 2007-06-22 | 1,000 | 1,016 | 993 | 1,016 | 51,140,000 | 10,160 |
| 2007-06-21 | 978 | 1,004 | 976 | 1,002 | 42,054,000 | 10,020 |
| 2007-06-20 | 980 | 992 | 972 | 982 | 25,452,000 | 9,820 |
| 2007-06-19 | 983 | 989 | 974 | 976 | 21,709,000 | 9,760 |
| 2007-06-18 | 994 | 998 | 984 | 985 | 29,901,000 | 9,850 |
| 2007-06-15 | 971 | 989 | 967 | 988 | 55,676,000 | 9,880 |
| 2007-06-14 | 957 | 965 | 955 | 964 | 31,377,000 | 9,640 |
| 2007-06-13 | 942 | 948 | 935 | 943 | 20,396,000 | 9,430 |
| 2007-06-12 | 959 | 968 | 944 | 948 | 66,253,000 | 9,480 |
| 2007-06-11 | 934 | 948 | 932 | 943 | 34,432,000 | 9,430 |
| 2007-06-08 | 922 | 928 | 915 | 928 | 18,521,000 | 9,280 |
| 2007-06-07 | 921 | 929 | 915 | 925 | 10,198,000 | 9,250 |
| 2007-06-06 | 930 | 933 | 925 | 926 | 14,677,000 | 9,260 |
| 2007-06-05 | 927 | 938 | 925 | 937 | 29,609,000 | 9,370 |
| 2007-06-04 | 925 | 930 | 921 | 923 | 12,716,000 | 9,230 |
| 2007-06-01 | 911 | 926 | 910 | 917 | 20,360,000 | 9,170 |
| 2007-05-31 | 904 | 910 | 896 | 910 | 20,904,000 | 9,100 |
| 2007-05-30 | 909 | 913 | 895 | 901 | 13,776,000 | 9,010 |
| 2007-05-29 | 896 | 910 | 893 | 908 | 12,051,000 | 9,080 |
| 2007-05-28 | 885 | 904 | 883 | 897 | 16,805,000 | 8,970 |
| 2007-05-25 | 888 | 899 | 884 | 895 | 15,328,000 | 8,950 |
| 2007-05-24 | 909 | 909 | 898 | 900 | 15,296,000 | 9,000 |
| 2007-05-23 | 918 | 921 | 908 | 911 | 12,500,000 | 9,110 |
| 2007-05-22 | 893 | 917 | 888 | 914 | 21,204,000 | 9,140 |
| 2007-05-21 | 875 | 894 | 872 | 893 | 17,005,000 | 8,930 |
| 2007-05-18 | 882 | 890 | 870 | 876 | 22,027,000 | 8,760 |
| 2007-05-17 | 896 | 900 | 873 | 878 | 15,661,000 | 8,780 |
| 2007-05-16 | 888 | 892 | 876 | 888 | 20,927,000 | 8,880 |
| 2007-05-15 | 902 | 910 | 891 | 892 | 15,739,000 | 8,920 |
| 2007-05-14 | 923 | 927 | 912 | 912 | 13,000,000 | 9,120 |
| 2007-05-11 | 923 | 924 | 911 | 915 | 20,291,000 | 9,150 |
| 2007-05-10 | 935 | 949 | 931 | 933 | 36,132,000 | 9,330 |
| 2007-05-09 | 945 | 945 | 927 | 937 | 32,967,000 | 9,370 |
| 2007-05-08 | 924 | 945 | 921 | 944 | 60,142,000 | 9,440 |
| 2007-05-07 | 901 | 926 | 901 | 926 | 44,352,000 | 9,260 |
| 2007-05-02 | 890 | 898 | 882 | 894 | 16,306,000 | 8,940 |
| 2007-05-01 | 900 | 901 | 886 | 889 | 21,174,000 | 8,890 |
| 2007-04-27 | 892 | 910 | 891 | 897 | 64,410,000 | 8,970 |
| 2007-04-26 | 888 | 896 | 883 | 896 | 26,872,000 | 8,960 |
| 2007-04-25 | 887 | 895 | 882 | 888 | 28,326,000 | 8,880 |
| 2007-04-24 | 886 | 895 | 875 | 887 | 39,119,000 | 8,870 |
| 2007-04-23 | 899 | 900 | 882 | 885 | 25,503,000 | 8,850 |
| 2007-04-20 | 881 | 898 | 880 | 898 | 44,064,000 | 8,980 |
| 2007-04-19 | 875 | 880 | 864 | 874 | 24,555,000 | 8,740 |
| 2007-04-18 | 891 | 891 | 881 | 882 | 27,164,000 | 8,820 |
| 2007-04-17 | 897 | 900 | 882 | 891 | 41,240,000 | 8,910 |
| 2007-04-16 | 889 | 896 | 881 | 895 | 56,875,000 | 8,950 |
| 2007-04-13 | 890 | 892 | 879 | 881 | 87,802,000 | 8,810 |
| 2007-04-12 | 873 | 873 | 858 | 871 | 44,233,000 | 8,710 |
| 2007-04-11 | 886 | 888 | 871 | 876 | 46,327,000 | 8,760 |
| 2007-04-10 | 872 | 890 | 870 | 886 | 97,255,000 | 8,860 |
| 2007-04-09 | 866 | 873 | 862 | 873 | 60,351,000 | 8,730 |
| 2007-04-06 | 851 | 863 | 846 | 856 | 81,921,000 | 8,560 |
| 2007-04-05 | 838 | 860 | 836 | 847 | 125,629,000 | 8,470 |
| 2007-04-04 | 830 | 838 | 826 | 836 | 75,452,000 | 8,360 |
| 2007-04-03 | 807 | 820 | 801 | 820 | 70,967,000 | 8,200 |
| 2007-04-02 | 795 | 810 | 786 | 787 | 60,419,000 | 7,870 |
| 2007-03-30 | 794 | 795 | 786 | 787 | 12,089,000 | 7,870 |
| 2007-03-29 | 768 | 792 | 768 | 788 | 17,624,000 | 7,880 |
| 2007-03-28 | 790 | 798 | 774 | 778 | 24,747,000 | 7,780 |
| 2007-03-27 | 787 | 801 | 785 | 789 | 22,523,000 | 7,890 |
| 2007-03-26 | 800 | 802 | 793 | 799 | 14,348,000 | 7,990 |
| 2007-03-23 | 797 | 799 | 788 | 796 | 15,151,000 | 7,960 |
| 2007-03-22 | 799 | 800 | 794 | 796 | 25,762,000 | 7,960 |
| 2007-03-20 | 797 | 798 | 783 | 787 | 31,356,000 | 7,870 |
| 2007-03-19 | 775 | 796 | 772 | 792 | 60,167,000 | 7,920 |
| 2007-03-16 | 780 | 784 | 767 | 769 | 70,592,000 | 7,690 |
| 2007-03-15 | 742 | 765 | 736 | 758 | 36,864,000 | 7,580 |
| 2007-03-14 | 737 | 743 | 726 | 732 | 33,499,000 | 7,320 |
| 2007-03-13 | 765 | 766 | 759 | 762 | 13,225,000 | 7,620 |
| 2007-03-12 | 771 | 776 | 759 | 765 | 24,583,000 | 7,650 |
| 2007-03-09 | 756 | 773 | 749 | 769 | 55,339,000 | 7,690 |
| 2007-03-08 | 734 | 759 | 732 | 750 | 74,779,000 | 7,500 |
| 2007-03-07 | 729 | 730 | 711 | 714 | 24,110,000 | 7,140 |
| 2007-03-06 | 706 | 727 | 705 | 724 | 27,168,000 | 7,240 |
| 2007-03-05 | 715 | 720 | 705 | 707 | 23,097,000 | 7,070 |
| 2007-03-02 | 733 | 734 | 725 | 727 | 23,203,000 | 7,270 |
| 2007-03-01 | 748 | 748 | 734 | 739 | 19,671,000 | 7,390 |
| 2007-02-28 | 726 | 751 | 723 | 748 | 29,093,000 | 7,480 |
| 2007-02-27 | 765 | 775 | 761 | 768 | 22,437,000 | 7,680 |
| 2007-02-26 | 752 | 766 | 752 | 760 | 16,971,000 | 7,600 |
| 2007-02-23 | 755 | 756 | 748 | 754 | 16,499,000 | 7,540 |
| 2007-02-22 | 757 | 759 | 750 | 755 | 16,251,000 | 7,550 |
| 2007-02-21 | 753 | 762 | 751 | 758 | 17,504,000 | 7,580 |
| 2007-02-20 | 757 | 758 | 746 | 755 | 12,289,000 | 7,550 |
| 2007-02-19 | 755 | 758 | 751 | 755 | 12,865,000 | 7,550 |
| 2007-02-16 | 772 | 775 | 753 | 759 | 34,543,000 | 7,590 |
| 2007-02-15 | 760 | 770 | 756 | 767 | 37,443,000 | 7,670 |
| 2007-02-14 | 751 | 757 | 750 | 753 | 28,754,000 | 7,530 |
| 2007-02-13 | 739 | 748 | 738 | 744 | 30,011,000 | 7,440 |
| 2007-02-09 | 731 | 742 | 724 | 738 | 21,214,000 | 7,380 |
| 2007-02-08 | 732 | 740 | 726 | 728 | 19,695,000 | 7,280 |
| 2007-02-07 | 736 | 738 | 728 | 730 | 19,900,000 | 7,300 |
| 2007-02-06 | 739 | 741 | 732 | 736 | 22,745,000 | 7,360 |
| 2007-02-05 | 750 | 750 | 734 | 737 | 28,779,000 | 7,370 |
| 2007-02-02 | 770 | 770 | 749 | 753 | 31,383,000 | 7,530 |
| 2007-02-01 | 767 | 772 | 759 | 772 | 28,293,000 | 7,720 |
| 2007-01-31 | 778 | 778 | 760 | 770 | 28,884,000 | 7,700 |
| 2007-01-30 | 789 | 791 | 775 | 780 | 17,632,000 | 7,800 |
| 2007-01-29 | 777 | 789 | 772 | 786 | 22,671,000 | 7,860 |
| 2007-01-26 | 800 | 803 | 787 | 797 | 24,289,000 | 7,970 |
| 2007-01-25 | 801 | 809 | 800 | 806 | 21,133,000 | 8,060 |
| 2007-01-24 | 809 | 815 | 807 | 810 | 21,357,000 | 8,100 |
| 2007-01-23 | 805 | 807 | 798 | 805 | 21,910,000 | 8,050 |
| 2007-01-22 | 810 | 815 | 805 | 808 | 28,257,000 | 8,080 |
| 2007-01-19 | 802 | 803 | 795 | 800 | 29,257,000 | 8,000 |
| 2007-01-18 | 818 | 820 | 812 | 812 | 15,406,000 | 8,120 |
| 2007-01-17 | 823 | 824 | 813 | 818 | 16,161,000 | 8,180 |
| 2007-01-16 | 825 | 826 | 820 | 822 | 15,472,000 | 8,220 |
| 2007-01-15 | 820 | 828 | 819 | 828 | 36,448,000 | 8,280 |
| 2007-01-12 | 817 | 821 | 810 | 819 | 26,321,000 | 8,190 |
| 2007-01-11 | 821 | 823 | 805 | 812 | 25,269,000 | 8,120 |
| 2007-01-10 | 812 | 826 | 799 | 805 | 45,377,000 | 8,050 |
| 2007-01-09 | 803 | 813 | 800 | 812 | 22,759,000 | 8,120 |
| 2007-01-05 | 809 | 816 | 798 | 808 | 53,062,000 | 8,080 |
| 2007-01-04 | 784 | 804 | 780 | 795 | 21,163,000 | 7,950 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
