6651 日東工業(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 | 1,220 | 1,220 | 1,201 | 1,213 | 53,700 | 1,213 |
| 2007-12-27 | 1,234 | 1,245 | 1,216 | 1,243 | 109,200 | 1,243 |
| 2007-12-26 | 1,193 | 1,237 | 1,193 | 1,234 | 102,100 | 1,234 |
| 2007-12-25 | 1,164 | 1,200 | 1,163 | 1,174 | 74,300 | 1,174 |
| 2007-12-21 | 1,170 | 1,170 | 1,155 | 1,165 | 86,900 | 1,165 |
| 2007-12-20 | 1,172 | 1,179 | 1,153 | 1,155 | 82,300 | 1,155 |
| 2007-12-19 | 1,185 | 1,209 | 1,168 | 1,168 | 82,700 | 1,168 |
| 2007-12-18 | 1,171 | 1,216 | 1,167 | 1,194 | 107,200 | 1,194 |
| 2007-12-17 | 1,210 | 1,223 | 1,185 | 1,187 | 110,100 | 1,187 |
| 2007-12-14 | 1,233 | 1,250 | 1,216 | 1,225 | 200,900 | 1,225 |
| 2007-12-13 | 1,299 | 1,299 | 1,253 | 1,253 | 148,800 | 1,253 |
| 2007-12-12 | 1,262 | 1,289 | 1,260 | 1,282 | 129,000 | 1,282 |
| 2007-12-11 | 1,299 | 1,319 | 1,295 | 1,302 | 120,000 | 1,302 |
| 2007-12-10 | 1,279 | 1,320 | 1,275 | 1,286 | 179,300 | 1,286 |
| 2007-12-07 | 1,268 | 1,282 | 1,256 | 1,274 | 176,800 | 1,274 |
| 2007-12-06 | 1,278 | 1,282 | 1,250 | 1,268 | 185,400 | 1,268 |
| 2007-12-05 | 1,269 | 1,273 | 1,252 | 1,269 | 133,100 | 1,269 |
| 2007-12-04 | 1,310 | 1,331 | 1,276 | 1,277 | 133,000 | 1,277 |
| 2007-12-03 | 1,315 | 1,367 | 1,306 | 1,310 | 130,600 | 1,310 |
| 2007-11-30 | 1,273 | 1,450 | 1,262 | 1,335 | 267,300 | 1,335 |
| 2007-11-29 | 1,263 | 1,272 | 1,238 | 1,253 | 157,100 | 1,253 |
| 2007-11-28 | 1,295 | 1,303 | 1,221 | 1,243 | 197,100 | 1,243 |
| 2007-11-27 | 1,289 | 1,321 | 1,262 | 1,299 | 145,500 | 1,299 |
| 2007-11-26 | 1,231 | 1,276 | 1,208 | 1,256 | 89,600 | 1,256 |
| 2007-11-22 | 1,255 | 1,292 | 1,232 | 1,242 | 105,200 | 1,242 |
| 2007-11-21 | 1,312 | 1,313 | 1,271 | 1,275 | 71,500 | 1,275 |
| 2007-11-20 | 1,302 | 1,335 | 1,250 | 1,326 | 140,800 | 1,326 |
| 2007-11-19 | 1,354 | 1,370 | 1,290 | 1,302 | 72,300 | 1,302 |
| 2007-11-16 | 1,375 | 1,381 | 1,310 | 1,341 | 122,300 | 1,341 |
| 2007-11-15 | 1,408 | 1,419 | 1,386 | 1,391 | 70,700 | 1,391 |
| 2007-11-14 | 1,374 | 1,407 | 1,373 | 1,394 | 42,500 | 1,394 |
| 2007-11-13 | 1,353 | 1,384 | 1,346 | 1,369 | 71,900 | 1,369 |
| 2007-11-12 | 1,377 | 1,385 | 1,333 | 1,352 | 89,300 | 1,352 |
| 2007-11-09 | 1,397 | 1,408 | 1,361 | 1,377 | 65,100 | 1,377 |
| 2007-11-08 | 1,416 | 1,420 | 1,381 | 1,397 | 71,700 | 1,397 |
| 2007-11-07 | 1,478 | 1,478 | 1,446 | 1,456 | 110,400 | 1,456 |
| 2007-11-06 | 1,441 | 1,477 | 1,430 | 1,458 | 140,100 | 1,458 |
| 2007-11-05 | 1,513 | 1,515 | 1,452 | 1,462 | 155,100 | 1,462 |
| 2007-11-02 | 1,515 | 1,563 | 1,489 | 1,512 | 298,800 | 1,512 |
| 2007-11-01 | 1,661 | 1,727 | 1,661 | 1,725 | 57,300 | 1,725 |
| 2007-10-31 | 1,645 | 1,680 | 1,628 | 1,678 | 48,200 | 1,678 |
| 2007-10-30 | 1,609 | 1,644 | 1,585 | 1,644 | 56,000 | 1,644 |
| 2007-10-29 | 1,603 | 1,639 | 1,590 | 1,610 | 43,200 | 1,610 |
| 2007-10-26 | 1,586 | 1,613 | 1,574 | 1,613 | 33,700 | 1,613 |
| 2007-10-25 | 1,624 | 1,624 | 1,575 | 1,598 | 55,700 | 1,598 |
| 2007-10-24 | 1,640 | 1,678 | 1,619 | 1,625 | 43,700 | 1,625 |
| 2007-10-23 | 1,633 | 1,659 | 1,629 | 1,643 | 30,500 | 1,643 |
| 2007-10-22 | 1,547 | 1,665 | 1,512 | 1,631 | 69,200 | 1,631 |
| 2007-10-19 | 1,711 | 1,713 | 1,682 | 1,697 | 51,900 | 1,697 |
| 2007-10-18 | 1,650 | 1,716 | 1,648 | 1,711 | 55,500 | 1,711 |
| 2007-10-17 | 1,683 | 1,702 | 1,670 | 1,672 | 62,600 | 1,672 |
| 2007-10-16 | 1,750 | 1,750 | 1,712 | 1,713 | 59,000 | 1,713 |
| 2007-10-15 | 1,770 | 1,786 | 1,750 | 1,760 | 28,200 | 1,760 |
| 2007-10-12 | 1,784 | 1,784 | 1,765 | 1,768 | 34,300 | 1,768 |
| 2007-10-11 | 1,750 | 1,788 | 1,748 | 1,788 | 78,800 | 1,788 |
| 2007-10-10 | 1,769 | 1,774 | 1,747 | 1,755 | 41,500 | 1,755 |
| 2007-10-09 | 1,749 | 1,774 | 1,749 | 1,769 | 36,800 | 1,769 |
| 2007-10-05 | 1,753 | 1,765 | 1,734 | 1,756 | 44,400 | 1,756 |
| 2007-10-04 | 1,759 | 1,759 | 1,721 | 1,753 | 37,400 | 1,753 |
| 2007-10-03 | 1,731 | 1,760 | 1,708 | 1,760 | 55,400 | 1,760 |
| 2007-10-02 | 1,750 | 1,768 | 1,729 | 1,743 | 36,400 | 1,743 |
| 2007-10-01 | 1,769 | 1,775 | 1,718 | 1,731 | 58,200 | 1,731 |
| 2007-09-28 | 1,760 | 1,771 | 1,742 | 1,770 | 54,200 | 1,770 |
| 2007-09-27 | 1,730 | 1,760 | 1,721 | 1,760 | 45,800 | 1,760 |
| 2007-09-26 | 1,729 | 1,730 | 1,695 | 1,730 | 41,000 | 1,730 |
| 2007-09-25 | 1,693 | 1,731 | 1,684 | 1,730 | 32,900 | 1,730 |
| 2007-09-21 | 1,629 | 1,710 | 1,629 | 1,710 | 76,900 | 1,710 |
| 2007-09-20 | 1,716 | 1,716 | 1,675 | 1,689 | 89,800 | 1,689 |
| 2007-09-19 | 1,671 | 1,716 | 1,648 | 1,716 | 68,900 | 1,716 |
| 2007-09-18 | 1,644 | 1,678 | 1,635 | 1,641 | 35,600 | 1,641 |
| 2007-09-14 | 1,667 | 1,675 | 1,649 | 1,672 | 83,400 | 1,672 |
| 2007-09-13 | 1,668 | 1,675 | 1,638 | 1,667 | 50,400 | 1,667 |
| 2007-09-12 | 1,642 | 1,677 | 1,641 | 1,664 | 46,300 | 1,664 |
| 2007-09-11 | 1,660 | 1,671 | 1,616 | 1,639 | 66,000 | 1,639 |
| 2007-09-10 | 1,659 | 1,683 | 1,631 | 1,660 | 82,000 | 1,660 |
| 2007-09-07 | 1,650 | 1,677 | 1,650 | 1,671 | 71,800 | 1,671 |
| 2007-09-06 | 1,621 | 1,668 | 1,601 | 1,668 | 90,700 | 1,668 |
| 2007-09-05 | 1,690 | 1,690 | 1,634 | 1,651 | 69,200 | 1,651 |
| 2007-09-04 | 1,671 | 1,691 | 1,660 | 1,689 | 49,700 | 1,689 |
| 2007-09-03 | 1,661 | 1,671 | 1,645 | 1,671 | 47,300 | 1,671 |
| 2007-08-31 | 1,600 | 1,660 | 1,600 | 1,660 | 87,200 | 1,660 |
| 2007-08-30 | 1,591 | 1,603 | 1,565 | 1,586 | 70,500 | 1,586 |
| 2007-08-29 | 1,600 | 1,600 | 1,580 | 1,591 | 49,200 | 1,591 |
| 2007-08-28 | 1,603 | 1,624 | 1,596 | 1,620 | 56,700 | 1,620 |
| 2007-08-27 | 1,639 | 1,645 | 1,585 | 1,604 | 54,000 | 1,604 |
| 2007-08-24 | 1,600 | 1,600 | 1,556 | 1,579 | 48,600 | 1,579 |
| 2007-08-23 | 1,574 | 1,594 | 1,544 | 1,592 | 107,900 | 1,592 |
| 2007-08-22 | 1,492 | 1,543 | 1,490 | 1,521 | 66,800 | 1,521 |
| 2007-08-21 | 1,538 | 1,538 | 1,510 | 1,522 | 83,200 | 1,522 |
| 2007-08-20 | 1,543 | 1,543 | 1,473 | 1,481 | 95,700 | 1,481 |
| 2007-08-17 | 1,550 | 1,569 | 1,360 | 1,393 | 93,300 | 1,393 |
| 2007-08-16 | 1,591 | 1,593 | 1,524 | 1,541 | 103,300 | 1,541 |
| 2007-08-15 | 1,610 | 1,641 | 1,595 | 1,600 | 89,400 | 1,600 |
| 2007-08-14 | 1,636 | 1,644 | 1,614 | 1,619 | 102,800 | 1,619 |
| 2007-08-13 | 1,636 | 1,674 | 1,636 | 1,656 | 78,500 | 1,656 |
| 2007-08-10 | 1,681 | 1,699 | 1,640 | 1,650 | 151,200 | 1,650 |
| 2007-08-09 | 1,670 | 1,682 | 1,630 | 1,681 | 201,700 | 1,681 |
| 2007-08-08 | 1,650 | 1,679 | 1,638 | 1,652 | 131,200 | 1,652 |
| 2007-08-07 | 1,630 | 1,677 | 1,616 | 1,647 | 188,100 | 1,647 |
| 2007-08-06 | 1,606 | 1,646 | 1,604 | 1,635 | 82,600 | 1,635 |
| 2007-08-03 | 1,648 | 1,658 | 1,608 | 1,623 | 205,900 | 1,623 |
| 2007-08-02 | 1,665 | 1,693 | 1,611 | 1,626 | 287,100 | 1,626 |
| 2007-08-01 | 1,654 | 1,682 | 1,652 | 1,657 | 90,000 | 1,657 |
| 2007-07-31 | 1,675 | 1,696 | 1,672 | 1,683 | 105,100 | 1,683 |
| 2007-07-30 | 1,660 | 1,729 | 1,658 | 1,724 | 46,000 | 1,724 |
| 2007-07-27 | 1,740 | 1,740 | 1,700 | 1,712 | 94,300 | 1,712 |
| 2007-07-26 | 1,780 | 1,782 | 1,748 | 1,752 | 110,400 | 1,752 |
| 2007-07-25 | 1,760 | 1,788 | 1,753 | 1,785 | 57,000 | 1,785 |
| 2007-07-24 | 1,782 | 1,815 | 1,768 | 1,811 | 99,700 | 1,811 |
| 2007-07-23 | 1,791 | 1,799 | 1,773 | 1,790 | 75,000 | 1,790 |
| 2007-07-20 | 1,813 | 1,820 | 1,805 | 1,808 | 53,500 | 1,808 |
| 2007-07-19 | 1,800 | 1,815 | 1,797 | 1,813 | 60,700 | 1,813 |
| 2007-07-18 | 1,822 | 1,822 | 1,786 | 1,795 | 109,700 | 1,795 |
| 2007-07-17 | 1,815 | 1,827 | 1,804 | 1,822 | 68,200 | 1,822 |
| 2007-07-13 | 1,825 | 1,828 | 1,802 | 1,818 | 136,800 | 1,818 |
| 2007-07-12 | 1,827 | 1,834 | 1,806 | 1,816 | 110,000 | 1,816 |
| 2007-07-11 | 1,821 | 1,845 | 1,814 | 1,839 | 140,300 | 1,839 |
| 2007-07-10 | 1,826 | 1,850 | 1,826 | 1,846 | 105,700 | 1,846 |
| 2007-07-09 | 1,811 | 1,830 | 1,810 | 1,826 | 58,000 | 1,826 |
| 2007-07-06 | 1,816 | 1,817 | 1,802 | 1,810 | 92,300 | 1,810 |
| 2007-07-05 | 1,799 | 1,825 | 1,799 | 1,823 | 61,000 | 1,823 |
| 2007-07-04 | 1,819 | 1,819 | 1,790 | 1,803 | 74,000 | 1,803 |
| 2007-07-03 | 1,830 | 1,830 | 1,801 | 1,813 | 71,000 | 1,813 |
| 2007-07-02 | 1,798 | 1,824 | 1,796 | 1,819 | 88,800 | 1,819 |
| 2007-06-29 | 1,776 | 1,797 | 1,772 | 1,796 | 107,200 | 1,796 |
| 2007-06-28 | 1,764 | 1,782 | 1,751 | 1,772 | 109,700 | 1,772 |
| 2007-06-27 | 1,746 | 1,768 | 1,735 | 1,739 | 92,900 | 1,739 |
| 2007-06-26 | 1,752 | 1,756 | 1,727 | 1,749 | 93,200 | 1,749 |
| 2007-06-25 | 1,728 | 1,768 | 1,721 | 1,743 | 99,000 | 1,743 |
| 2007-06-22 | 1,755 | 1,755 | 1,731 | 1,739 | 72,200 | 1,739 |
| 2007-06-21 | 1,740 | 1,761 | 1,735 | 1,756 | 118,700 | 1,756 |
| 2007-06-20 | 1,738 | 1,754 | 1,735 | 1,747 | 129,300 | 1,747 |
| 2007-06-19 | 1,771 | 1,781 | 1,734 | 1,737 | 133,300 | 1,737 |
| 2007-06-18 | 1,769 | 1,790 | 1,767 | 1,786 | 160,700 | 1,786 |
| 2007-06-15 | 1,721 | 1,745 | 1,721 | 1,744 | 103,100 | 1,744 |
| 2007-06-14 | 1,711 | 1,746 | 1,705 | 1,738 | 106,500 | 1,738 |
| 2007-06-13 | 1,696 | 1,714 | 1,682 | 1,704 | 84,800 | 1,704 |
| 2007-06-12 | 1,719 | 1,728 | 1,700 | 1,711 | 95,300 | 1,711 |
| 2007-06-11 | 1,710 | 1,721 | 1,706 | 1,716 | 76,800 | 1,716 |
| 2007-06-08 | 1,705 | 1,708 | 1,677 | 1,693 | 106,100 | 1,693 |
| 2007-06-07 | 1,692 | 1,705 | 1,686 | 1,703 | 87,000 | 1,703 |
| 2007-06-06 | 1,683 | 1,695 | 1,680 | 1,691 | 164,700 | 1,691 |
| 2007-06-05 | 1,683 | 1,690 | 1,669 | 1,675 | 79,200 | 1,675 |
| 2007-06-04 | 1,700 | 1,704 | 1,680 | 1,683 | 143,700 | 1,683 |
| 2007-06-01 | 1,685 | 1,689 | 1,676 | 1,682 | 110,400 | 1,682 |
| 2007-05-31 | 1,666 | 1,679 | 1,658 | 1,670 | 152,200 | 1,670 |
| 2007-05-30 | 1,680 | 1,691 | 1,656 | 1,669 | 173,500 | 1,669 |
| 2007-05-29 | 1,695 | 1,700 | 1,675 | 1,681 | 99,500 | 1,681 |
| 2007-05-28 | 1,645 | 1,704 | 1,644 | 1,695 | 129,300 | 1,695 |
| 2007-05-25 | 1,691 | 1,691 | 1,634 | 1,646 | 153,200 | 1,646 |
| 2007-05-24 | 1,707 | 1,712 | 1,684 | 1,694 | 171,000 | 1,694 |
| 2007-05-23 | 1,670 | 1,694 | 1,670 | 1,689 | 155,200 | 1,689 |
| 2007-05-22 | 1,700 | 1,706 | 1,662 | 1,690 | 122,700 | 1,690 |
| 2007-05-21 | 1,715 | 1,724 | 1,696 | 1,702 | 82,100 | 1,702 |
| 2007-05-18 | 1,770 | 1,774 | 1,709 | 1,710 | 111,900 | 1,710 |
| 2007-05-17 | 1,741 | 1,766 | 1,740 | 1,743 | 106,800 | 1,743 |
| 2007-05-16 | 1,734 | 1,759 | 1,709 | 1,740 | 207,600 | 1,740 |
| 2007-05-15 | 1,761 | 1,775 | 1,724 | 1,733 | 163,800 | 1,733 |
| 2007-05-14 | 1,826 | 1,836 | 1,800 | 1,809 | 118,300 | 1,809 |
| 2007-05-11 | 1,825 | 1,827 | 1,813 | 1,818 | 85,300 | 1,818 |
| 2007-05-10 | 1,828 | 1,845 | 1,828 | 1,843 | 46,400 | 1,843 |
| 2007-05-09 | 1,849 | 1,854 | 1,814 | 1,828 | 91,800 | 1,828 |
| 2007-05-08 | 1,850 | 1,864 | 1,832 | 1,860 | 90,800 | 1,860 |
| 2007-05-07 | 1,856 | 1,860 | 1,843 | 1,850 | 75,100 | 1,850 |
| 2007-05-02 | 1,815 | 1,848 | 1,805 | 1,840 | 100,900 | 1,840 |
| 2007-05-01 | 1,840 | 1,844 | 1,805 | 1,815 | 58,700 | 1,815 |
| 2007-04-27 | 1,818 | 1,844 | 1,815 | 1,836 | 108,500 | 1,836 |
| 2007-04-26 | 1,810 | 1,812 | 1,781 | 1,808 | 92,100 | 1,808 |
| 2007-04-25 | 1,753 | 1,807 | 1,751 | 1,799 | 241,100 | 1,799 |
| 2007-04-24 | 1,765 | 1,782 | 1,751 | 1,763 | 153,900 | 1,763 |
| 2007-04-23 | 1,785 | 1,795 | 1,765 | 1,770 | 129,400 | 1,770 |
| 2007-04-20 | 1,788 | 1,802 | 1,762 | 1,785 | 195,400 | 1,785 |
| 2007-04-19 | 1,813 | 1,820 | 1,781 | 1,788 | 166,800 | 1,788 |
| 2007-04-18 | 1,800 | 1,831 | 1,800 | 1,823 | 97,800 | 1,823 |
| 2007-04-17 | 1,837 | 1,845 | 1,790 | 1,795 | 172,600 | 1,795 |
| 2007-04-16 | 1,851 | 1,860 | 1,825 | 1,830 | 120,500 | 1,830 |
| 2007-04-13 | 1,870 | 1,882 | 1,851 | 1,851 | 70,100 | 1,851 |
| 2007-04-12 | 1,890 | 1,895 | 1,869 | 1,870 | 125,600 | 1,870 |
| 2007-04-11 | 1,915 | 1,920 | 1,899 | 1,905 | 62,000 | 1,905 |
| 2007-04-10 | 1,916 | 1,938 | 1,899 | 1,931 | 119,400 | 1,931 |
| 2007-04-09 | 1,870 | 1,916 | 1,870 | 1,916 | 90,100 | 1,916 |
| 2007-04-06 | 1,879 | 1,885 | 1,865 | 1,865 | 48,300 | 1,865 |
| 2007-04-05 | 1,846 | 1,887 | 1,836 | 1,877 | 197,600 | 1,877 |
| 2007-04-04 | 1,836 | 1,861 | 1,836 | 1,846 | 146,300 | 1,846 |
| 2007-04-03 | 1,840 | 1,850 | 1,825 | 1,835 | 125,800 | 1,835 |
| 2007-04-02 | 1,887 | 1,890 | 1,836 | 1,842 | 103,600 | 1,842 |
| 2007-03-30 | 1,875 | 1,890 | 1,875 | 1,890 | 81,200 | 1,890 |
| 2007-03-29 | 1,871 | 1,879 | 1,862 | 1,871 | 143,800 | 1,871 |
| 2007-03-28 | 1,911 | 1,921 | 1,895 | 1,901 | 93,100 | 1,901 |
| 2007-03-27 | 1,915 | 1,940 | 1,897 | 1,909 | 107,500 | 1,909 |
| 2007-03-26 | 1,958 | 1,970 | 1,948 | 1,962 | 49,800 | 1,962 |
| 2007-03-23 | 1,953 | 1,960 | 1,937 | 1,952 | 76,600 | 1,952 |
| 2007-03-22 | 1,964 | 1,974 | 1,951 | 1,965 | 67,000 | 1,965 |
| 2007-03-20 | 1,925 | 1,940 | 1,925 | 1,935 | 47,400 | 1,935 |
| 2007-03-19 | 1,915 | 1,930 | 1,905 | 1,922 | 36,800 | 1,922 |
| 2007-03-16 | 1,930 | 1,939 | 1,905 | 1,914 | 62,700 | 1,914 |
| 2007-03-15 | 1,905 | 1,926 | 1,904 | 1,922 | 63,400 | 1,922 |
| 2007-03-14 | 1,918 | 1,937 | 1,896 | 1,896 | 85,400 | 1,896 |
| 2007-03-13 | 1,998 | 1,998 | 1,971 | 1,977 | 55,500 | 1,977 |
| 2007-03-12 | 1,980 | 1,983 | 1,961 | 1,979 | 64,900 | 1,979 |
| 2007-03-09 | 1,923 | 1,950 | 1,916 | 1,946 | 123,900 | 1,946 |
| 2007-03-08 | 1,901 | 1,928 | 1,892 | 1,924 | 58,800 | 1,924 |
| 2007-03-07 | 1,922 | 1,930 | 1,890 | 1,890 | 92,000 | 1,890 |
| 2007-03-06 | 1,841 | 1,890 | 1,837 | 1,883 | 69,800 | 1,883 |
| 2007-03-05 | 1,917 | 1,930 | 1,852 | 1,864 | 98,400 | 1,864 |
| 2007-03-02 | 1,981 | 1,981 | 1,939 | 1,947 | 57,200 | 1,947 |
| 2007-03-01 | 1,980 | 1,997 | 1,963 | 1,975 | 63,500 | 1,975 |
| 2007-02-28 | 1,915 | 1,984 | 1,915 | 1,972 | 116,200 | 1,972 |
| 2007-02-27 | 2,030 | 2,035 | 2,020 | 2,035 | 41,000 | 2,035 |
| 2007-02-26 | 2,030 | 2,030 | 2,010 | 2,015 | 63,700 | 2,015 |
| 2007-02-23 | 2,030 | 2,030 | 2,000 | 2,020 | 70,100 | 2,020 |
| 2007-02-22 | 2,010 | 2,040 | 2,010 | 2,030 | 49,100 | 2,030 |
| 2007-02-21 | 2,000 | 2,015 | 1,995 | 2,010 | 45,500 | 2,010 |
| 2007-02-20 | 2,015 | 2,025 | 2,000 | 2,010 | 38,100 | 2,010 |
| 2007-02-19 | 2,030 | 2,035 | 2,015 | 2,015 | 69,500 | 2,015 |
| 2007-02-16 | 2,045 | 2,045 | 2,025 | 2,035 | 27,900 | 2,035 |
| 2007-02-15 | 2,020 | 2,030 | 2,000 | 2,025 | 54,000 | 2,025 |
| 2007-02-14 | 2,010 | 2,045 | 2,005 | 2,010 | 82,400 | 2,010 |
| 2007-02-13 | 2,050 | 2,055 | 2,030 | 2,030 | 38,800 | 2,030 |
| 2007-02-09 | 1,997 | 2,035 | 1,994 | 2,030 | 64,500 | 2,030 |
| 2007-02-08 | 2,050 | 2,050 | 1,994 | 1,996 | 64,000 | 1,996 |
| 2007-02-07 | 2,045 | 2,050 | 2,035 | 2,035 | 67,000 | 2,035 |
| 2007-02-06 | 1,996 | 2,025 | 1,996 | 2,015 | 42,700 | 2,015 |
| 2007-02-05 | 2,060 | 2,060 | 1,995 | 1,996 | 72,000 | 1,996 |
| 2007-02-02 | 2,055 | 2,055 | 2,040 | 2,050 | 40,100 | 2,050 |
| 2007-02-01 | 2,035 | 2,060 | 2,025 | 2,055 | 62,500 | 2,055 |
| 2007-01-31 | 2,085 | 2,085 | 2,030 | 2,030 | 73,800 | 2,030 |
| 2007-01-30 | 2,090 | 2,090 | 2,060 | 2,085 | 98,500 | 2,085 |
| 2007-01-29 | 2,050 | 2,100 | 2,050 | 2,080 | 183,100 | 2,080 |
| 2007-01-26 | 2,040 | 2,040 | 2,005 | 2,035 | 57,800 | 2,035 |
| 2007-01-25 | 2,040 | 2,045 | 2,020 | 2,030 | 131,400 | 2,030 |
| 2007-01-24 | 1,995 | 2,010 | 1,989 | 2,000 | 77,300 | 2,000 |
| 2007-01-23 | 1,983 | 1,990 | 1,972 | 1,979 | 49,500 | 1,979 |
| 2007-01-22 | 1,985 | 1,987 | 1,978 | 1,983 | 32,600 | 1,983 |
| 2007-01-19 | 1,973 | 1,983 | 1,970 | 1,972 | 54,600 | 1,972 |
| 2007-01-18 | 1,983 | 1,985 | 1,971 | 1,973 | 60,900 | 1,973 |
| 2007-01-17 | 1,995 | 1,996 | 1,969 | 1,989 | 67,400 | 1,989 |
| 2007-01-16 | 1,998 | 2,010 | 1,984 | 1,996 | 95,200 | 1,996 |
| 2007-01-15 | 1,959 | 1,995 | 1,952 | 1,995 | 126,200 | 1,995 |
| 2007-01-12 | 1,914 | 1,950 | 1,904 | 1,944 | 84,100 | 1,944 |
| 2007-01-11 | 1,928 | 1,928 | 1,900 | 1,903 | 87,200 | 1,903 |
| 2007-01-10 | 1,958 | 1,958 | 1,900 | 1,909 | 100,100 | 1,909 |
| 2007-01-09 | 1,945 | 1,965 | 1,925 | 1,958 | 57,600 | 1,958 |
| 2007-01-05 | 1,974 | 1,985 | 1,942 | 1,945 | 84,700 | 1,945 |
| 2007-01-04 | 1,938 | 1,978 | 1,938 | 1,971 | 46,800 | 1,971 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1985-05-28]1株→1.1株 [1983-11-26]1株→1.1株
