6517 デンヨー(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 | 1,024 | 1,024 | 991 | 993 | 18,400 | 993 |
| 2007-12-27 | 1,050 | 1,055 | 1,038 | 1,044 | 24,300 | 1,044 |
| 2007-12-26 | 1,035 | 1,054 | 1,030 | 1,053 | 35,400 | 1,053 |
| 2007-12-25 | 1,016 | 1,039 | 1,005 | 1,024 | 21,000 | 1,024 |
| 2007-12-21 | 1,004 | 1,019 | 980 | 1,019 | 33,900 | 1,019 |
| 2007-12-20 | 1,003 | 1,026 | 1,003 | 1,004 | 28,700 | 1,004 |
| 2007-12-19 | 1,020 | 1,040 | 1,020 | 1,023 | 33,000 | 1,023 |
| 2007-12-18 | 1,039 | 1,053 | 1,023 | 1,040 | 24,300 | 1,040 |
| 2007-12-17 | 1,050 | 1,056 | 1,035 | 1,038 | 33,700 | 1,038 |
| 2007-12-14 | 1,080 | 1,090 | 1,059 | 1,060 | 49,100 | 1,060 |
| 2007-12-13 | 1,072 | 1,092 | 1,058 | 1,069 | 38,700 | 1,069 |
| 2007-12-12 | 1,074 | 1,093 | 1,073 | 1,091 | 34,300 | 1,091 |
| 2007-12-11 | 1,087 | 1,100 | 1,055 | 1,085 | 43,100 | 1,085 |
| 2007-12-10 | 1,100 | 1,100 | 1,070 | 1,088 | 45,400 | 1,088 |
| 2007-12-07 | 1,082 | 1,094 | 1,067 | 1,081 | 33,700 | 1,081 |
| 2007-12-06 | 1,072 | 1,078 | 1,056 | 1,071 | 31,700 | 1,071 |
| 2007-12-05 | 1,040 | 1,074 | 1,040 | 1,061 | 42,700 | 1,061 |
| 2007-12-04 | 1,083 | 1,090 | 1,049 | 1,049 | 40,000 | 1,049 |
| 2007-12-03 | 1,101 | 1,108 | 1,071 | 1,082 | 45,700 | 1,082 |
| 2007-11-30 | 1,065 | 1,095 | 1,052 | 1,090 | 37,900 | 1,090 |
| 2007-11-29 | 1,045 | 1,087 | 1,045 | 1,058 | 54,300 | 1,058 |
| 2007-11-28 | 1,021 | 1,035 | 1,011 | 1,034 | 30,200 | 1,034 |
| 2007-11-27 | 1,015 | 1,029 | 993 | 1,022 | 34,900 | 1,022 |
| 2007-11-26 | 1,013 | 1,038 | 988 | 1,026 | 35,900 | 1,026 |
| 2007-11-22 | 995 | 1,037 | 977 | 1,018 | 26,900 | 1,018 |
| 2007-11-21 | 1,036 | 1,043 | 1,005 | 1,015 | 29,900 | 1,015 |
| 2007-11-20 | 1,030 | 1,042 | 991 | 1,025 | 52,500 | 1,025 |
| 2007-11-19 | 1,095 | 1,111 | 1,020 | 1,045 | 41,400 | 1,045 |
| 2007-11-16 | 1,100 | 1,118 | 1,072 | 1,075 | 44,200 | 1,075 |
| 2007-11-15 | 1,138 | 1,138 | 1,100 | 1,119 | 25,900 | 1,119 |
| 2007-11-14 | 1,090 | 1,107 | 1,082 | 1,092 | 29,900 | 1,092 |
| 2007-11-13 | 1,077 | 1,090 | 1,064 | 1,079 | 32,500 | 1,079 |
| 2007-11-12 | 1,105 | 1,105 | 1,069 | 1,076 | 45,800 | 1,076 |
| 2007-11-09 | 1,131 | 1,148 | 1,096 | 1,102 | 30,100 | 1,102 |
| 2007-11-08 | 1,137 | 1,145 | 1,093 | 1,124 | 33,000 | 1,124 |
| 2007-11-07 | 1,180 | 1,192 | 1,140 | 1,149 | 30,600 | 1,149 |
| 2007-11-06 | 1,155 | 1,194 | 1,150 | 1,179 | 23,100 | 1,179 |
| 2007-11-05 | 1,190 | 1,209 | 1,172 | 1,175 | 14,300 | 1,175 |
| 2007-11-02 | 1,172 | 1,206 | 1,172 | 1,190 | 26,400 | 1,190 |
| 2007-11-01 | 1,190 | 1,234 | 1,190 | 1,233 | 38,600 | 1,233 |
| 2007-10-31 | 1,174 | 1,194 | 1,163 | 1,194 | 12,700 | 1,194 |
| 2007-10-30 | 1,162 | 1,179 | 1,145 | 1,174 | 20,800 | 1,174 |
| 2007-10-29 | 1,180 | 1,196 | 1,162 | 1,172 | 36,100 | 1,172 |
| 2007-10-26 | 1,143 | 1,179 | 1,143 | 1,173 | 24,100 | 1,173 |
| 2007-10-25 | 1,163 | 1,169 | 1,122 | 1,156 | 33,800 | 1,156 |
| 2007-10-24 | 1,177 | 1,196 | 1,170 | 1,175 | 28,500 | 1,175 |
| 2007-10-23 | 1,172 | 1,198 | 1,172 | 1,189 | 25,200 | 1,189 |
| 2007-10-22 | 1,180 | 1,193 | 1,170 | 1,192 | 21,200 | 1,192 |
| 2007-10-19 | 1,241 | 1,241 | 1,215 | 1,219 | 38,700 | 1,219 |
| 2007-10-18 | 1,237 | 1,264 | 1,237 | 1,261 | 16,600 | 1,261 |
| 2007-10-17 | 1,264 | 1,264 | 1,216 | 1,237 | 34,800 | 1,237 |
| 2007-10-16 | 1,286 | 1,300 | 1,266 | 1,268 | 33,900 | 1,268 |
| 2007-10-15 | 1,280 | 1,296 | 1,275 | 1,283 | 24,600 | 1,283 |
| 2007-10-12 | 1,295 | 1,298 | 1,266 | 1,266 | 21,100 | 1,266 |
| 2007-10-11 | 1,290 | 1,298 | 1,273 | 1,296 | 25,600 | 1,296 |
| 2007-10-10 | 1,301 | 1,318 | 1,292 | 1,294 | 44,000 | 1,294 |
| 2007-10-09 | 1,311 | 1,322 | 1,299 | 1,314 | 37,300 | 1,314 |
| 2007-10-05 | 1,310 | 1,320 | 1,298 | 1,312 | 70,100 | 1,312 |
| 2007-10-04 | 1,299 | 1,320 | 1,296 | 1,307 | 40,200 | 1,307 |
| 2007-10-03 | 1,315 | 1,318 | 1,282 | 1,317 | 30,800 | 1,317 |
| 2007-10-02 | 1,312 | 1,320 | 1,287 | 1,314 | 45,900 | 1,314 |
| 2007-10-01 | 1,320 | 1,320 | 1,292 | 1,302 | 41,800 | 1,302 |
| 2007-09-28 | 1,319 | 1,323 | 1,309 | 1,314 | 22,500 | 1,314 |
| 2007-09-27 | 1,308 | 1,318 | 1,288 | 1,318 | 55,600 | 1,318 |
| 2007-09-26 | 1,299 | 1,308 | 1,279 | 1,307 | 43,200 | 1,307 |
| 2007-09-25 | 1,273 | 1,295 | 1,260 | 1,295 | 41,700 | 1,295 |
| 2007-09-21 | 1,269 | 1,280 | 1,255 | 1,271 | 57,400 | 1,271 |
| 2007-09-20 | 1,297 | 1,297 | 1,277 | 1,289 | 75,100 | 1,289 |
| 2007-09-19 | 1,250 | 1,290 | 1,248 | 1,290 | 66,600 | 1,290 |
| 2007-09-18 | 1,268 | 1,279 | 1,244 | 1,252 | 35,900 | 1,252 |
| 2007-09-14 | 1,280 | 1,280 | 1,262 | 1,271 | 67,500 | 1,271 |
| 2007-09-13 | 1,265 | 1,278 | 1,256 | 1,260 | 58,600 | 1,260 |
| 2007-09-12 | 1,278 | 1,296 | 1,274 | 1,285 | 60,400 | 1,285 |
| 2007-09-11 | 1,275 | 1,276 | 1,252 | 1,267 | 46,600 | 1,267 |
| 2007-09-10 | 1,254 | 1,276 | 1,233 | 1,276 | 75,700 | 1,276 |
| 2007-09-07 | 1,240 | 1,266 | 1,236 | 1,258 | 83,800 | 1,258 |
| 2007-09-06 | 1,217 | 1,245 | 1,214 | 1,235 | 81,100 | 1,235 |
| 2007-09-05 | 1,208 | 1,230 | 1,208 | 1,217 | 49,000 | 1,217 |
| 2007-09-04 | 1,184 | 1,249 | 1,171 | 1,228 | 39,400 | 1,228 |
| 2007-09-03 | 1,232 | 1,240 | 1,211 | 1,224 | 42,900 | 1,224 |
| 2007-08-31 | 1,178 | 1,228 | 1,178 | 1,228 | 82,000 | 1,228 |
| 2007-08-30 | 1,197 | 1,200 | 1,184 | 1,193 | 52,800 | 1,193 |
| 2007-08-29 | 1,169 | 1,190 | 1,169 | 1,190 | 57,100 | 1,190 |
| 2007-08-28 | 1,170 | 1,194 | 1,162 | 1,189 | 57,400 | 1,189 |
| 2007-08-27 | 1,179 | 1,193 | 1,170 | 1,182 | 69,800 | 1,182 |
| 2007-08-24 | 1,189 | 1,195 | 1,171 | 1,182 | 77,000 | 1,182 |
| 2007-08-23 | 1,190 | 1,206 | 1,177 | 1,188 | 66,300 | 1,188 |
| 2007-08-22 | 1,189 | 1,200 | 1,177 | 1,185 | 33,600 | 1,185 |
| 2007-08-21 | 1,129 | 1,177 | 1,129 | 1,171 | 49,700 | 1,171 |
| 2007-08-20 | 1,127 | 1,144 | 1,110 | 1,115 | 61,100 | 1,115 |
| 2007-08-17 | 1,176 | 1,176 | 1,107 | 1,107 | 63,700 | 1,107 |
| 2007-08-16 | 1,200 | 1,200 | 1,160 | 1,196 | 67,900 | 1,196 |
| 2007-08-15 | 1,180 | 1,208 | 1,180 | 1,198 | 55,700 | 1,198 |
| 2007-08-14 | 1,197 | 1,206 | 1,192 | 1,204 | 54,800 | 1,204 |
| 2007-08-13 | 1,172 | 1,197 | 1,172 | 1,197 | 60,800 | 1,197 |
| 2007-08-10 | 1,157 | 1,194 | 1,157 | 1,187 | 82,200 | 1,187 |
| 2007-08-09 | 1,199 | 1,200 | 1,171 | 1,187 | 103,200 | 1,187 |
| 2007-08-08 | 1,198 | 1,214 | 1,171 | 1,196 | 75,900 | 1,196 |
| 2007-08-07 | 1,222 | 1,235 | 1,215 | 1,222 | 20,700 | 1,222 |
| 2007-08-06 | 1,211 | 1,228 | 1,210 | 1,227 | 33,100 | 1,227 |
| 2007-08-03 | 1,219 | 1,228 | 1,206 | 1,228 | 28,400 | 1,228 |
| 2007-08-02 | 1,213 | 1,223 | 1,206 | 1,217 | 43,800 | 1,217 |
| 2007-08-01 | 1,217 | 1,225 | 1,212 | 1,212 | 25,300 | 1,212 |
| 2007-07-31 | 1,192 | 1,217 | 1,185 | 1,217 | 41,100 | 1,217 |
| 2007-07-30 | 1,175 | 1,205 | 1,168 | 1,203 | 32,700 | 1,203 |
| 2007-07-27 | 1,180 | 1,194 | 1,151 | 1,180 | 50,100 | 1,180 |
| 2007-07-26 | 1,197 | 1,215 | 1,197 | 1,204 | 34,300 | 1,204 |
| 2007-07-25 | 1,208 | 1,224 | 1,202 | 1,214 | 26,100 | 1,214 |
| 2007-07-24 | 1,209 | 1,218 | 1,198 | 1,217 | 37,100 | 1,217 |
| 2007-07-23 | 1,212 | 1,225 | 1,203 | 1,211 | 57,700 | 1,211 |
| 2007-07-20 | 1,185 | 1,225 | 1,184 | 1,211 | 88,100 | 1,211 |
| 2007-07-19 | 1,177 | 1,186 | 1,169 | 1,183 | 31,700 | 1,183 |
| 2007-07-18 | 1,177 | 1,178 | 1,166 | 1,171 | 30,800 | 1,171 |
| 2007-07-17 | 1,178 | 1,179 | 1,170 | 1,176 | 32,100 | 1,176 |
| 2007-07-13 | 1,180 | 1,180 | 1,170 | 1,176 | 30,400 | 1,176 |
| 2007-07-12 | 1,161 | 1,177 | 1,161 | 1,170 | 28,000 | 1,170 |
| 2007-07-11 | 1,168 | 1,179 | 1,160 | 1,171 | 31,900 | 1,171 |
| 2007-07-10 | 1,192 | 1,192 | 1,165 | 1,171 | 75,600 | 1,171 |
| 2007-07-09 | 1,165 | 1,179 | 1,152 | 1,165 | 92,600 | 1,165 |
| 2007-07-06 | 1,180 | 1,184 | 1,167 | 1,180 | 38,800 | 1,180 |
| 2007-07-05 | 1,181 | 1,184 | 1,180 | 1,184 | 19,300 | 1,184 |
| 2007-07-04 | 1,182 | 1,187 | 1,177 | 1,181 | 32,500 | 1,181 |
| 2007-07-03 | 1,186 | 1,186 | 1,173 | 1,181 | 17,400 | 1,181 |
| 2007-07-02 | 1,179 | 1,190 | 1,170 | 1,186 | 35,200 | 1,186 |
| 2007-06-29 | 1,189 | 1,189 | 1,168 | 1,176 | 29,400 | 1,176 |
| 2007-06-28 | 1,167 | 1,180 | 1,165 | 1,177 | 29,800 | 1,177 |
| 2007-06-27 | 1,184 | 1,187 | 1,159 | 1,166 | 53,600 | 1,166 |
| 2007-06-26 | 1,195 | 1,195 | 1,183 | 1,184 | 27,000 | 1,184 |
| 2007-06-25 | 1,184 | 1,193 | 1,180 | 1,184 | 31,300 | 1,184 |
| 2007-06-22 | 1,190 | 1,191 | 1,180 | 1,189 | 24,500 | 1,189 |
| 2007-06-21 | 1,178 | 1,196 | 1,176 | 1,194 | 63,700 | 1,194 |
| 2007-06-20 | 1,177 | 1,180 | 1,173 | 1,176 | 30,100 | 1,176 |
| 2007-06-19 | 1,186 | 1,186 | 1,171 | 1,178 | 34,600 | 1,178 |
| 2007-06-18 | 1,197 | 1,197 | 1,175 | 1,189 | 27,300 | 1,189 |
| 2007-06-15 | 1,196 | 1,196 | 1,174 | 1,183 | 41,800 | 1,183 |
| 2007-06-14 | 1,182 | 1,184 | 1,173 | 1,178 | 38,100 | 1,178 |
| 2007-06-13 | 1,189 | 1,189 | 1,170 | 1,176 | 25,900 | 1,176 |
| 2007-06-12 | 1,183 | 1,195 | 1,180 | 1,182 | 58,500 | 1,182 |
| 2007-06-11 | 1,195 | 1,195 | 1,177 | 1,179 | 34,600 | 1,179 |
| 2007-06-08 | 1,198 | 1,198 | 1,154 | 1,175 | 98,100 | 1,175 |
| 2007-06-07 | 1,189 | 1,197 | 1,188 | 1,194 | 40,900 | 1,194 |
| 2007-06-06 | 1,191 | 1,198 | 1,181 | 1,188 | 59,100 | 1,188 |
| 2007-06-05 | 1,197 | 1,200 | 1,185 | 1,193 | 65,300 | 1,193 |
| 2007-06-04 | 1,200 | 1,200 | 1,180 | 1,189 | 40,500 | 1,189 |
| 2007-06-01 | 1,175 | 1,186 | 1,174 | 1,174 | 27,200 | 1,174 |
| 2007-05-31 | 1,168 | 1,179 | 1,156 | 1,164 | 34,500 | 1,164 |
| 2007-05-30 | 1,151 | 1,161 | 1,147 | 1,158 | 43,100 | 1,158 |
| 2007-05-29 | 1,145 | 1,148 | 1,133 | 1,145 | 46,000 | 1,145 |
| 2007-05-28 | 1,141 | 1,150 | 1,135 | 1,145 | 29,700 | 1,145 |
| 2007-05-25 | 1,154 | 1,154 | 1,137 | 1,141 | 79,400 | 1,141 |
| 2007-05-24 | 1,159 | 1,165 | 1,152 | 1,154 | 57,700 | 1,154 |
| 2007-05-23 | 1,147 | 1,163 | 1,147 | 1,154 | 39,100 | 1,154 |
| 2007-05-22 | 1,160 | 1,163 | 1,146 | 1,163 | 50,600 | 1,163 |
| 2007-05-21 | 1,129 | 1,168 | 1,129 | 1,160 | 119,200 | 1,160 |
| 2007-05-18 | 1,180 | 1,189 | 1,115 | 1,128 | 193,700 | 1,128 |
| 2007-05-17 | 1,249 | 1,264 | 1,182 | 1,183 | 92,500 | 1,183 |
| 2007-05-16 | 1,250 | 1,250 | 1,224 | 1,242 | 64,700 | 1,242 |
| 2007-05-15 | 1,292 | 1,292 | 1,261 | 1,270 | 63,700 | 1,270 |
| 2007-05-14 | 1,298 | 1,303 | 1,285 | 1,289 | 41,800 | 1,289 |
| 2007-05-11 | 1,300 | 1,300 | 1,279 | 1,288 | 48,300 | 1,288 |
| 2007-05-10 | 1,301 | 1,309 | 1,301 | 1,306 | 36,400 | 1,306 |
| 2007-05-09 | 1,291 | 1,305 | 1,291 | 1,304 | 62,900 | 1,304 |
| 2007-05-08 | 1,310 | 1,314 | 1,290 | 1,299 | 39,400 | 1,299 |
| 2007-05-07 | 1,298 | 1,310 | 1,293 | 1,307 | 76,700 | 1,307 |
| 2007-05-02 | 1,273 | 1,298 | 1,267 | 1,288 | 70,400 | 1,288 |
| 2007-05-01 | 1,277 | 1,282 | 1,266 | 1,273 | 57,200 | 1,273 |
| 2007-04-27 | 1,255 | 1,276 | 1,253 | 1,273 | 59,500 | 1,273 |
| 2007-04-26 | 1,248 | 1,254 | 1,241 | 1,253 | 43,600 | 1,253 |
| 2007-04-25 | 1,238 | 1,251 | 1,238 | 1,249 | 55,400 | 1,249 |
| 2007-04-24 | 1,246 | 1,256 | 1,244 | 1,251 | 43,500 | 1,251 |
| 2007-04-23 | 1,243 | 1,268 | 1,241 | 1,244 | 59,100 | 1,244 |
| 2007-04-20 | 1,243 | 1,245 | 1,239 | 1,241 | 47,500 | 1,241 |
| 2007-04-19 | 1,255 | 1,258 | 1,233 | 1,242 | 47,300 | 1,242 |
| 2007-04-18 | 1,262 | 1,270 | 1,253 | 1,263 | 42,200 | 1,263 |
| 2007-04-17 | 1,281 | 1,289 | 1,250 | 1,253 | 85,400 | 1,253 |
| 2007-04-16 | 1,297 | 1,297 | 1,274 | 1,277 | 50,300 | 1,277 |
| 2007-04-13 | 1,285 | 1,294 | 1,272 | 1,272 | 61,300 | 1,272 |
| 2007-04-12 | 1,279 | 1,279 | 1,267 | 1,276 | 53,300 | 1,276 |
| 2007-04-11 | 1,300 | 1,304 | 1,287 | 1,290 | 40,300 | 1,290 |
| 2007-04-10 | 1,307 | 1,307 | 1,291 | 1,298 | 63,500 | 1,298 |
| 2007-04-09 | 1,303 | 1,303 | 1,293 | 1,300 | 53,700 | 1,300 |
| 2007-04-06 | 1,291 | 1,302 | 1,285 | 1,286 | 45,400 | 1,286 |
| 2007-04-05 | 1,295 | 1,295 | 1,278 | 1,291 | 59,900 | 1,291 |
| 2007-04-04 | 1,285 | 1,300 | 1,285 | 1,300 | 44,100 | 1,300 |
| 2007-04-03 | 1,284 | 1,294 | 1,275 | 1,284 | 51,400 | 1,284 |
| 2007-04-02 | 1,305 | 1,307 | 1,271 | 1,274 | 83,000 | 1,274 |
| 2007-03-30 | 1,306 | 1,319 | 1,301 | 1,319 | 35,900 | 1,319 |
| 2007-03-29 | 1,295 | 1,308 | 1,290 | 1,305 | 56,900 | 1,305 |
| 2007-03-28 | 1,308 | 1,316 | 1,292 | 1,306 | 100,100 | 1,306 |
| 2007-03-27 | 1,334 | 1,340 | 1,318 | 1,328 | 38,600 | 1,328 |
| 2007-03-26 | 1,349 | 1,353 | 1,335 | 1,345 | 89,200 | 1,345 |
| 2007-03-23 | 1,354 | 1,354 | 1,324 | 1,341 | 97,500 | 1,341 |
| 2007-03-22 | 1,332 | 1,354 | 1,332 | 1,352 | 94,800 | 1,352 |
| 2007-03-20 | 1,325 | 1,333 | 1,325 | 1,328 | 36,200 | 1,328 |
| 2007-03-19 | 1,325 | 1,327 | 1,308 | 1,322 | 67,300 | 1,322 |
| 2007-03-16 | 1,312 | 1,350 | 1,302 | 1,326 | 90,700 | 1,326 |
| 2007-03-15 | 1,340 | 1,340 | 1,315 | 1,316 | 57,000 | 1,316 |
| 2007-03-14 | 1,300 | 1,313 | 1,293 | 1,293 | 51,800 | 1,293 |
| 2007-03-13 | 1,344 | 1,352 | 1,337 | 1,337 | 40,400 | 1,337 |
| 2007-03-12 | 1,348 | 1,355 | 1,341 | 1,346 | 48,800 | 1,346 |
| 2007-03-09 | 1,325 | 1,336 | 1,322 | 1,331 | 128,400 | 1,331 |
| 2007-03-08 | 1,293 | 1,309 | 1,281 | 1,305 | 27,600 | 1,305 |
| 2007-03-07 | 1,299 | 1,322 | 1,288 | 1,293 | 39,300 | 1,293 |
| 2007-03-06 | 1,245 | 1,304 | 1,242 | 1,299 | 52,500 | 1,299 |
| 2007-03-05 | 1,300 | 1,310 | 1,261 | 1,265 | 56,500 | 1,265 |
| 2007-03-02 | 1,335 | 1,344 | 1,310 | 1,318 | 59,800 | 1,318 |
| 2007-03-01 | 1,344 | 1,356 | 1,308 | 1,335 | 66,100 | 1,335 |
| 2007-02-28 | 1,238 | 1,335 | 1,238 | 1,328 | 125,800 | 1,328 |
| 2007-02-27 | 1,392 | 1,406 | 1,391 | 1,398 | 74,000 | 1,398 |
| 2007-02-26 | 1,400 | 1,405 | 1,390 | 1,390 | 47,200 | 1,390 |
| 2007-02-23 | 1,390 | 1,394 | 1,379 | 1,393 | 46,900 | 1,393 |
| 2007-02-22 | 1,374 | 1,380 | 1,371 | 1,377 | 61,000 | 1,377 |
| 2007-02-21 | 1,368 | 1,390 | 1,368 | 1,374 | 34,700 | 1,374 |
| 2007-02-20 | 1,390 | 1,390 | 1,365 | 1,368 | 71,300 | 1,368 |
| 2007-02-19 | 1,386 | 1,390 | 1,373 | 1,387 | 78,100 | 1,387 |
| 2007-02-16 | 1,388 | 1,395 | 1,381 | 1,384 | 43,600 | 1,384 |
| 2007-02-15 | 1,400 | 1,400 | 1,384 | 1,389 | 54,100 | 1,389 |
| 2007-02-14 | 1,372 | 1,397 | 1,367 | 1,380 | 141,400 | 1,380 |
| 2007-02-13 | 1,369 | 1,371 | 1,350 | 1,365 | 73,500 | 1,365 |
| 2007-02-09 | 1,347 | 1,367 | 1,336 | 1,360 | 85,200 | 1,360 |
| 2007-02-08 | 1,349 | 1,352 | 1,326 | 1,328 | 73,400 | 1,328 |
| 2007-02-07 | 1,330 | 1,353 | 1,322 | 1,344 | 111,500 | 1,344 |
| 2007-02-06 | 1,306 | 1,331 | 1,301 | 1,326 | 57,200 | 1,326 |
| 2007-02-05 | 1,336 | 1,336 | 1,300 | 1,300 | 55,900 | 1,300 |
| 2007-02-02 | 1,334 | 1,338 | 1,321 | 1,323 | 44,200 | 1,323 |
| 2007-02-01 | 1,310 | 1,336 | 1,310 | 1,334 | 56,000 | 1,334 |
| 2007-01-31 | 1,333 | 1,334 | 1,302 | 1,306 | 71,100 | 1,306 |
| 2007-01-30 | 1,336 | 1,352 | 1,330 | 1,333 | 25,900 | 1,333 |
| 2007-01-29 | 1,350 | 1,350 | 1,330 | 1,339 | 66,400 | 1,339 |
| 2007-01-26 | 1,353 | 1,356 | 1,337 | 1,350 | 43,500 | 1,350 |
| 2007-01-25 | 1,375 | 1,375 | 1,351 | 1,351 | 54,100 | 1,351 |
| 2007-01-24 | 1,344 | 1,370 | 1,341 | 1,352 | 82,400 | 1,352 |
| 2007-01-23 | 1,339 | 1,345 | 1,332 | 1,340 | 42,100 | 1,340 |
| 2007-01-22 | 1,335 | 1,346 | 1,328 | 1,345 | 66,200 | 1,345 |
| 2007-01-19 | 1,335 | 1,335 | 1,326 | 1,330 | 29,700 | 1,330 |
| 2007-01-18 | 1,338 | 1,343 | 1,325 | 1,331 | 39,400 | 1,331 |
| 2007-01-17 | 1,337 | 1,337 | 1,321 | 1,330 | 32,800 | 1,330 |
| 2007-01-16 | 1,337 | 1,350 | 1,331 | 1,334 | 40,500 | 1,334 |
| 2007-01-15 | 1,323 | 1,344 | 1,320 | 1,336 | 45,300 | 1,336 |
| 2007-01-12 | 1,297 | 1,315 | 1,295 | 1,313 | 50,700 | 1,313 |
| 2007-01-11 | 1,294 | 1,309 | 1,285 | 1,291 | 54,700 | 1,291 |
| 2007-01-10 | 1,320 | 1,325 | 1,289 | 1,294 | 87,600 | 1,294 |
| 2007-01-09 | 1,302 | 1,312 | 1,285 | 1,302 | 40,100 | 1,302 |
| 2007-01-05 | 1,296 | 1,305 | 1,285 | 1,297 | 77,800 | 1,297 |
| 2007-01-04 | 1,303 | 1,314 | 1,290 | 1,294 | 39,400 | 1,294 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1992-03-26]1株→1.15株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株