6652 IDEC(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 | 1,327 | 1,328 | 1,308 | 1,312 | 36,500 | 1,312 |
| 2007-12-27 | 1,351 | 1,351 | 1,331 | 1,336 | 31,300 | 1,336 |
| 2007-12-26 | 1,311 | 1,350 | 1,311 | 1,345 | 86,800 | 1,345 |
| 2007-12-25 | 1,329 | 1,329 | 1,293 | 1,307 | 93,300 | 1,307 |
| 2007-12-21 | 1,284 | 1,292 | 1,274 | 1,290 | 102,200 | 1,290 |
| 2007-12-20 | 1,296 | 1,302 | 1,275 | 1,275 | 88,700 | 1,275 |
| 2007-12-19 | 1,301 | 1,317 | 1,294 | 1,296 | 69,000 | 1,296 |
| 2007-12-18 | 1,291 | 1,327 | 1,287 | 1,306 | 148,000 | 1,306 |
| 2007-12-17 | 1,336 | 1,338 | 1,304 | 1,308 | 76,100 | 1,308 |
| 2007-12-14 | 1,350 | 1,364 | 1,333 | 1,337 | 107,900 | 1,337 |
| 2007-12-13 | 1,379 | 1,379 | 1,350 | 1,350 | 102,600 | 1,350 |
| 2007-12-12 | 1,363 | 1,374 | 1,353 | 1,373 | 91,700 | 1,373 |
| 2007-12-11 | 1,372 | 1,374 | 1,363 | 1,364 | 53,300 | 1,364 |
| 2007-12-10 | 1,352 | 1,367 | 1,350 | 1,357 | 83,300 | 1,357 |
| 2007-12-07 | 1,349 | 1,365 | 1,340 | 1,350 | 150,400 | 1,350 |
| 2007-12-06 | 1,319 | 1,330 | 1,313 | 1,327 | 64,600 | 1,327 |
| 2007-12-05 | 1,300 | 1,320 | 1,295 | 1,315 | 74,500 | 1,315 |
| 2007-12-04 | 1,320 | 1,330 | 1,299 | 1,299 | 99,400 | 1,299 |
| 2007-12-03 | 1,299 | 1,310 | 1,291 | 1,300 | 131,400 | 1,300 |
| 2007-11-30 | 1,270 | 1,284 | 1,269 | 1,282 | 120,800 | 1,282 |
| 2007-11-29 | 1,269 | 1,283 | 1,260 | 1,268 | 85,200 | 1,268 |
| 2007-11-28 | 1,250 | 1,264 | 1,233 | 1,252 | 109,300 | 1,252 |
| 2007-11-27 | 1,197 | 1,225 | 1,195 | 1,224 | 73,200 | 1,224 |
| 2007-11-26 | 1,200 | 1,218 | 1,197 | 1,217 | 166,400 | 1,217 |
| 2007-11-22 | 1,200 | 1,214 | 1,197 | 1,204 | 144,500 | 1,204 |
| 2007-11-21 | 1,245 | 1,246 | 1,213 | 1,225 | 87,700 | 1,225 |
| 2007-11-20 | 1,250 | 1,250 | 1,210 | 1,236 | 165,500 | 1,236 |
| 2007-11-19 | 1,290 | 1,300 | 1,261 | 1,262 | 92,000 | 1,262 |
| 2007-11-16 | 1,310 | 1,310 | 1,273 | 1,289 | 184,100 | 1,289 |
| 2007-11-15 | 1,320 | 1,337 | 1,320 | 1,330 | 74,600 | 1,330 |
| 2007-11-14 | 1,330 | 1,334 | 1,311 | 1,317 | 91,500 | 1,317 |
| 2007-11-13 | 1,280 | 1,308 | 1,276 | 1,300 | 134,000 | 1,300 |
| 2007-11-12 | 1,295 | 1,299 | 1,270 | 1,282 | 142,100 | 1,282 |
| 2007-11-09 | 1,326 | 1,348 | 1,322 | 1,323 | 91,900 | 1,323 |
| 2007-11-08 | 1,310 | 1,328 | 1,301 | 1,322 | 112,700 | 1,322 |
| 2007-11-07 | 1,371 | 1,371 | 1,344 | 1,345 | 98,700 | 1,345 |
| 2007-11-06 | 1,363 | 1,380 | 1,356 | 1,374 | 65,900 | 1,374 |
| 2007-11-05 | 1,399 | 1,399 | 1,352 | 1,356 | 73,700 | 1,356 |
| 2007-11-02 | 1,380 | 1,385 | 1,352 | 1,367 | 106,200 | 1,367 |
| 2007-11-01 | 1,397 | 1,410 | 1,396 | 1,400 | 140,000 | 1,400 |
| 2007-10-31 | 1,373 | 1,399 | 1,358 | 1,399 | 142,900 | 1,399 |
| 2007-10-30 | 1,341 | 1,378 | 1,336 | 1,374 | 144,500 | 1,374 |
| 2007-10-29 | 1,324 | 1,349 | 1,324 | 1,344 | 137,100 | 1,344 |
| 2007-10-26 | 1,290 | 1,327 | 1,290 | 1,323 | 152,900 | 1,323 |
| 2007-10-25 | 1,311 | 1,318 | 1,276 | 1,289 | 152,700 | 1,289 |
| 2007-10-24 | 1,333 | 1,336 | 1,306 | 1,311 | 152,300 | 1,311 |
| 2007-10-23 | 1,356 | 1,360 | 1,333 | 1,339 | 184,300 | 1,339 |
| 2007-10-22 | 1,310 | 1,358 | 1,303 | 1,355 | 182,000 | 1,355 |
| 2007-10-19 | 1,370 | 1,371 | 1,351 | 1,356 | 183,600 | 1,356 |
| 2007-10-18 | 1,325 | 1,359 | 1,325 | 1,358 | 237,000 | 1,358 |
| 2007-10-17 | 1,330 | 1,335 | 1,306 | 1,322 | 226,700 | 1,322 |
| 2007-10-16 | 1,331 | 1,346 | 1,330 | 1,337 | 291,500 | 1,337 |
| 2007-10-15 | 1,305 | 1,335 | 1,295 | 1,330 | 324,400 | 1,330 |
| 2007-10-12 | 1,275 | 1,295 | 1,260 | 1,285 | 228,700 | 1,285 |
| 2007-10-11 | 1,322 | 1,326 | 1,278 | 1,279 | 330,900 | 1,279 |
| 2007-10-10 | 1,330 | 1,337 | 1,321 | 1,322 | 160,100 | 1,322 |
| 2007-10-09 | 1,330 | 1,358 | 1,320 | 1,328 | 257,900 | 1,328 |
| 2007-10-05 | 1,334 | 1,339 | 1,318 | 1,323 | 279,900 | 1,323 |
| 2007-10-04 | 1,370 | 1,370 | 1,336 | 1,339 | 275,500 | 1,339 |
| 2007-10-03 | 1,390 | 1,409 | 1,373 | 1,380 | 334,000 | 1,380 |
| 2007-10-02 | 1,399 | 1,399 | 1,373 | 1,373 | 238,400 | 1,373 |
| 2007-10-01 | 1,440 | 1,470 | 1,364 | 1,376 | 404,900 | 1,376 |
| 2007-09-28 | 1,473 | 1,500 | 1,429 | 1,440 | 503,200 | 1,440 |
| 2007-09-27 | 1,581 | 1,593 | 1,580 | 1,583 | 55,400 | 1,583 |
| 2007-09-26 | 1,574 | 1,582 | 1,564 | 1,577 | 74,900 | 1,577 |
| 2007-09-25 | 1,587 | 1,593 | 1,562 | 1,584 | 76,700 | 1,584 |
| 2007-09-21 | 1,628 | 1,631 | 1,595 | 1,611 | 210,500 | 1,611 |
| 2007-09-20 | 1,613 | 1,631 | 1,608 | 1,622 | 73,200 | 1,622 |
| 2007-09-19 | 1,602 | 1,623 | 1,597 | 1,600 | 129,000 | 1,600 |
| 2007-09-18 | 1,631 | 1,631 | 1,586 | 1,587 | 94,600 | 1,587 |
| 2007-09-14 | 1,597 | 1,615 | 1,597 | 1,602 | 90,600 | 1,602 |
| 2007-09-13 | 1,611 | 1,614 | 1,596 | 1,600 | 38,900 | 1,600 |
| 2007-09-12 | 1,606 | 1,625 | 1,595 | 1,601 | 88,800 | 1,601 |
| 2007-09-11 | 1,632 | 1,636 | 1,605 | 1,610 | 128,800 | 1,610 |
| 2007-09-10 | 1,650 | 1,655 | 1,631 | 1,637 | 92,800 | 1,637 |
| 2007-09-07 | 1,659 | 1,667 | 1,650 | 1,655 | 92,200 | 1,655 |
| 2007-09-06 | 1,661 | 1,664 | 1,647 | 1,661 | 120,800 | 1,661 |
| 2007-09-05 | 1,691 | 1,700 | 1,656 | 1,662 | 129,100 | 1,662 |
| 2007-09-04 | 1,712 | 1,715 | 1,688 | 1,691 | 102,900 | 1,691 |
| 2007-09-03 | 1,730 | 1,739 | 1,711 | 1,719 | 49,900 | 1,719 |
| 2007-08-31 | 1,680 | 1,715 | 1,680 | 1,715 | 84,600 | 1,715 |
| 2007-08-30 | 1,699 | 1,699 | 1,671 | 1,680 | 53,900 | 1,680 |
| 2007-08-29 | 1,678 | 1,679 | 1,648 | 1,670 | 97,100 | 1,670 |
| 2007-08-28 | 1,701 | 1,702 | 1,682 | 1,684 | 77,600 | 1,684 |
| 2007-08-27 | 1,718 | 1,718 | 1,701 | 1,701 | 51,500 | 1,701 |
| 2007-08-24 | 1,727 | 1,727 | 1,701 | 1,706 | 44,100 | 1,706 |
| 2007-08-23 | 1,744 | 1,747 | 1,703 | 1,715 | 111,100 | 1,715 |
| 2007-08-22 | 1,680 | 1,727 | 1,680 | 1,721 | 64,300 | 1,721 |
| 2007-08-21 | 1,670 | 1,702 | 1,670 | 1,690 | 69,800 | 1,690 |
| 2007-08-20 | 1,679 | 1,690 | 1,658 | 1,666 | 117,100 | 1,666 |
| 2007-08-17 | 1,689 | 1,691 | 1,650 | 1,664 | 128,500 | 1,664 |
| 2007-08-16 | 1,697 | 1,697 | 1,642 | 1,663 | 190,900 | 1,663 |
| 2007-08-15 | 1,746 | 1,755 | 1,725 | 1,725 | 98,800 | 1,725 |
| 2007-08-14 | 1,739 | 1,757 | 1,738 | 1,755 | 74,400 | 1,755 |
| 2007-08-13 | 1,765 | 1,770 | 1,731 | 1,746 | 183,500 | 1,746 |
| 2007-08-10 | 1,792 | 1,813 | 1,770 | 1,773 | 175,600 | 1,773 |
| 2007-08-09 | 1,805 | 1,815 | 1,804 | 1,807 | 211,500 | 1,807 |
| 2007-08-08 | 1,801 | 1,816 | 1,794 | 1,800 | 114,500 | 1,800 |
| 2007-08-07 | 1,809 | 1,810 | 1,800 | 1,801 | 78,300 | 1,801 |
| 2007-08-06 | 1,800 | 1,814 | 1,798 | 1,810 | 61,100 | 1,810 |
| 2007-08-03 | 1,843 | 1,843 | 1,800 | 1,814 | 103,700 | 1,814 |
| 2007-08-02 | 1,850 | 1,850 | 1,836 | 1,843 | 81,500 | 1,843 |
| 2007-08-01 | 1,836 | 1,854 | 1,830 | 1,839 | 62,400 | 1,839 |
| 2007-07-31 | 1,858 | 1,858 | 1,845 | 1,853 | 93,800 | 1,853 |
| 2007-07-30 | 1,800 | 1,848 | 1,795 | 1,831 | 70,100 | 1,831 |
| 2007-07-27 | 1,810 | 1,840 | 1,800 | 1,815 | 94,100 | 1,815 |
| 2007-07-26 | 1,839 | 1,848 | 1,822 | 1,824 | 97,600 | 1,824 |
| 2007-07-25 | 1,828 | 1,850 | 1,811 | 1,837 | 112,200 | 1,837 |
| 2007-07-24 | 1,827 | 1,833 | 1,823 | 1,830 | 92,200 | 1,830 |
| 2007-07-23 | 1,837 | 1,839 | 1,824 | 1,826 | 68,200 | 1,826 |
| 2007-07-20 | 1,821 | 1,847 | 1,820 | 1,839 | 91,800 | 1,839 |
| 2007-07-19 | 1,817 | 1,825 | 1,815 | 1,820 | 35,300 | 1,820 |
| 2007-07-18 | 1,829 | 1,835 | 1,819 | 1,819 | 52,800 | 1,819 |
| 2007-07-17 | 1,831 | 1,836 | 1,822 | 1,830 | 55,000 | 1,830 |
| 2007-07-13 | 1,836 | 1,845 | 1,831 | 1,839 | 59,400 | 1,839 |
| 2007-07-12 | 1,840 | 1,850 | 1,830 | 1,836 | 82,400 | 1,836 |
| 2007-07-11 | 1,820 | 1,830 | 1,820 | 1,824 | 48,200 | 1,824 |
| 2007-07-10 | 1,840 | 1,845 | 1,833 | 1,835 | 49,100 | 1,835 |
| 2007-07-09 | 1,846 | 1,848 | 1,839 | 1,844 | 50,000 | 1,844 |
| 2007-07-06 | 1,841 | 1,848 | 1,825 | 1,833 | 51,200 | 1,833 |
| 2007-07-05 | 1,845 | 1,857 | 1,837 | 1,847 | 91,000 | 1,847 |
| 2007-07-04 | 1,840 | 1,842 | 1,830 | 1,837 | 54,800 | 1,837 |
| 2007-07-03 | 1,822 | 1,834 | 1,822 | 1,832 | 40,000 | 1,832 |
| 2007-07-02 | 1,827 | 1,845 | 1,822 | 1,829 | 62,300 | 1,829 |
| 2007-06-29 | 1,824 | 1,828 | 1,815 | 1,825 | 44,100 | 1,825 |
| 2007-06-28 | 1,802 | 1,823 | 1,801 | 1,823 | 34,000 | 1,823 |
| 2007-06-27 | 1,806 | 1,818 | 1,796 | 1,799 | 49,600 | 1,799 |
| 2007-06-26 | 1,820 | 1,825 | 1,803 | 1,820 | 60,200 | 1,820 |
| 2007-06-25 | 1,820 | 1,835 | 1,816 | 1,820 | 73,200 | 1,820 |
| 2007-06-22 | 1,844 | 1,845 | 1,833 | 1,842 | 36,100 | 1,842 |
| 2007-06-21 | 1,830 | 1,845 | 1,822 | 1,843 | 34,500 | 1,843 |
| 2007-06-20 | 1,821 | 1,844 | 1,821 | 1,834 | 64,600 | 1,834 |
| 2007-06-19 | 1,830 | 1,830 | 1,820 | 1,825 | 46,300 | 1,825 |
| 2007-06-18 | 1,828 | 1,839 | 1,820 | 1,830 | 82,600 | 1,830 |
| 2007-06-15 | 1,805 | 1,827 | 1,794 | 1,827 | 74,800 | 1,827 |
| 2007-06-14 | 1,785 | 1,793 | 1,780 | 1,793 | 42,300 | 1,793 |
| 2007-06-13 | 1,783 | 1,795 | 1,779 | 1,784 | 44,000 | 1,784 |
| 2007-06-12 | 1,807 | 1,815 | 1,783 | 1,789 | 48,500 | 1,789 |
| 2007-06-11 | 1,787 | 1,805 | 1,787 | 1,804 | 41,200 | 1,804 |
| 2007-06-08 | 1,785 | 1,797 | 1,776 | 1,785 | 100,200 | 1,785 |
| 2007-06-07 | 1,786 | 1,799 | 1,786 | 1,798 | 41,000 | 1,798 |
| 2007-06-06 | 1,800 | 1,812 | 1,783 | 1,788 | 195,200 | 1,788 |
| 2007-06-05 | 1,816 | 1,819 | 1,803 | 1,808 | 82,000 | 1,808 |
| 2007-06-04 | 1,826 | 1,830 | 1,812 | 1,816 | 48,000 | 1,816 |
| 2007-06-01 | 1,824 | 1,830 | 1,811 | 1,820 | 85,600 | 1,820 |
| 2007-05-31 | 1,813 | 1,830 | 1,805 | 1,811 | 97,200 | 1,811 |
| 2007-05-30 | 1,820 | 1,826 | 1,805 | 1,808 | 64,700 | 1,808 |
| 2007-05-29 | 1,820 | 1,830 | 1,810 | 1,823 | 38,000 | 1,823 |
| 2007-05-28 | 1,814 | 1,845 | 1,813 | 1,825 | 42,700 | 1,825 |
| 2007-05-25 | 1,829 | 1,833 | 1,801 | 1,813 | 54,300 | 1,813 |
| 2007-05-24 | 1,826 | 1,838 | 1,821 | 1,829 | 38,600 | 1,829 |
| 2007-05-23 | 1,827 | 1,856 | 1,821 | 1,826 | 56,600 | 1,826 |
| 2007-05-22 | 1,792 | 1,808 | 1,792 | 1,808 | 45,000 | 1,808 |
| 2007-05-21 | 1,795 | 1,810 | 1,792 | 1,792 | 66,600 | 1,792 |
| 2007-05-18 | 1,806 | 1,814 | 1,795 | 1,798 | 69,400 | 1,798 |
| 2007-05-17 | 1,828 | 1,831 | 1,808 | 1,808 | 66,700 | 1,808 |
| 2007-05-16 | 1,810 | 1,828 | 1,805 | 1,816 | 92,000 | 1,816 |
| 2007-05-15 | 1,836 | 1,837 | 1,807 | 1,813 | 75,500 | 1,813 |
| 2007-05-14 | 1,858 | 1,876 | 1,833 | 1,846 | 141,000 | 1,846 |
| 2007-05-11 | 1,857 | 1,880 | 1,854 | 1,857 | 93,400 | 1,857 |
| 2007-05-10 | 1,888 | 1,893 | 1,866 | 1,880 | 64,300 | 1,880 |
| 2007-05-09 | 1,901 | 1,910 | 1,885 | 1,887 | 68,800 | 1,887 |
| 2007-05-08 | 1,901 | 1,918 | 1,901 | 1,918 | 42,300 | 1,918 |
| 2007-05-07 | 1,907 | 1,926 | 1,902 | 1,923 | 67,600 | 1,923 |
| 2007-05-02 | 1,945 | 1,945 | 1,900 | 1,916 | 96,400 | 1,916 |
| 2007-05-01 | 1,944 | 1,959 | 1,934 | 1,944 | 64,100 | 1,944 |
| 2007-04-27 | 1,930 | 1,950 | 1,910 | 1,950 | 139,700 | 1,950 |
| 2007-04-26 | 1,850 | 1,910 | 1,845 | 1,905 | 77,800 | 1,905 |
| 2007-04-25 | 1,851 | 1,877 | 1,841 | 1,860 | 66,500 | 1,860 |
| 2007-04-24 | 1,840 | 1,864 | 1,826 | 1,850 | 46,700 | 1,850 |
| 2007-04-23 | 1,857 | 1,870 | 1,843 | 1,846 | 54,900 | 1,846 |
| 2007-04-20 | 1,866 | 1,866 | 1,852 | 1,857 | 37,600 | 1,857 |
| 2007-04-19 | 1,870 | 1,884 | 1,860 | 1,863 | 48,300 | 1,863 |
| 2007-04-18 | 1,873 | 1,895 | 1,871 | 1,878 | 50,500 | 1,878 |
| 2007-04-17 | 1,884 | 1,888 | 1,852 | 1,878 | 66,400 | 1,878 |
| 2007-04-16 | 1,894 | 1,898 | 1,883 | 1,883 | 59,400 | 1,883 |
| 2007-04-13 | 1,890 | 1,894 | 1,871 | 1,871 | 62,900 | 1,871 |
| 2007-04-12 | 1,875 | 1,891 | 1,875 | 1,882 | 59,800 | 1,882 |
| 2007-04-11 | 1,884 | 1,885 | 1,876 | 1,880 | 36,200 | 1,880 |
| 2007-04-10 | 1,893 | 1,893 | 1,870 | 1,876 | 41,400 | 1,876 |
| 2007-04-09 | 1,895 | 1,895 | 1,878 | 1,891 | 40,000 | 1,891 |
| 2007-04-06 | 1,880 | 1,892 | 1,868 | 1,870 | 40,500 | 1,870 |
| 2007-04-05 | 1,886 | 1,890 | 1,871 | 1,883 | 30,400 | 1,883 |
| 2007-04-04 | 1,875 | 1,892 | 1,869 | 1,892 | 48,000 | 1,892 |
| 2007-04-03 | 1,872 | 1,882 | 1,866 | 1,867 | 89,300 | 1,867 |
| 2007-04-02 | 1,925 | 1,925 | 1,871 | 1,871 | 64,300 | 1,871 |
| 2007-03-30 | 1,924 | 1,925 | 1,910 | 1,910 | 39,100 | 1,910 |
| 2007-03-29 | 1,873 | 1,918 | 1,861 | 1,905 | 52,100 | 1,905 |
| 2007-03-28 | 1,922 | 1,925 | 1,890 | 1,893 | 103,700 | 1,893 |
| 2007-03-27 | 1,955 | 1,964 | 1,920 | 1,926 | 81,300 | 1,926 |
| 2007-03-26 | 2,000 | 2,030 | 1,994 | 2,015 | 141,200 | 2,015 |
| 2007-03-23 | 2,015 | 2,015 | 1,982 | 2,000 | 75,400 | 2,000 |
| 2007-03-22 | 1,995 | 2,020 | 1,979 | 2,010 | 83,400 | 2,010 |
| 2007-03-20 | 1,978 | 1,980 | 1,965 | 1,974 | 46,400 | 1,974 |
| 2007-03-19 | 1,950 | 1,972 | 1,950 | 1,964 | 42,700 | 1,964 |
| 2007-03-16 | 1,965 | 1,969 | 1,941 | 1,946 | 64,100 | 1,946 |
| 2007-03-15 | 2,010 | 2,010 | 1,955 | 1,973 | 148,600 | 1,973 |
| 2007-03-14 | 1,970 | 2,000 | 1,964 | 1,996 | 124,000 | 1,996 |
| 2007-03-13 | 1,999 | 2,025 | 1,997 | 2,020 | 105,000 | 2,020 |
| 2007-03-12 | 1,974 | 1,995 | 1,967 | 1,990 | 84,000 | 1,990 |
| 2007-03-09 | 1,930 | 1,958 | 1,929 | 1,949 | 93,800 | 1,949 |
| 2007-03-08 | 1,909 | 1,931 | 1,907 | 1,928 | 80,700 | 1,928 |
| 2007-03-07 | 1,930 | 1,942 | 1,906 | 1,908 | 93,900 | 1,908 |
| 2007-03-06 | 1,855 | 1,900 | 1,854 | 1,899 | 79,500 | 1,899 |
| 2007-03-05 | 1,914 | 1,914 | 1,866 | 1,867 | 127,800 | 1,867 |
| 2007-03-02 | 1,952 | 1,952 | 1,903 | 1,920 | 117,700 | 1,920 |
| 2007-03-01 | 1,960 | 1,972 | 1,946 | 1,951 | 89,700 | 1,951 |
| 2007-02-28 | 1,930 | 1,968 | 1,890 | 1,946 | 171,100 | 1,946 |
| 2007-02-27 | 2,010 | 2,010 | 1,991 | 1,996 | 63,600 | 1,996 |
| 2007-02-26 | 2,025 | 2,025 | 1,996 | 1,996 | 86,300 | 1,996 |
| 2007-02-23 | 2,000 | 2,005 | 1,986 | 1,994 | 106,900 | 1,994 |
| 2007-02-22 | 1,993 | 1,999 | 1,988 | 1,999 | 95,200 | 1,999 |
| 2007-02-21 | 1,966 | 1,980 | 1,965 | 1,971 | 37,300 | 1,971 |
| 2007-02-20 | 1,962 | 1,971 | 1,962 | 1,966 | 48,300 | 1,966 |
| 2007-02-19 | 1,958 | 1,967 | 1,957 | 1,961 | 48,900 | 1,961 |
| 2007-02-16 | 1,965 | 1,975 | 1,954 | 1,960 | 105,100 | 1,960 |
| 2007-02-15 | 1,952 | 1,966 | 1,950 | 1,959 | 53,700 | 1,959 |
| 2007-02-14 | 1,949 | 1,979 | 1,947 | 1,952 | 50,700 | 1,952 |
| 2007-02-13 | 1,942 | 1,973 | 1,942 | 1,946 | 55,300 | 1,946 |
| 2007-02-09 | 1,939 | 1,953 | 1,928 | 1,947 | 67,500 | 1,947 |
| 2007-02-08 | 1,961 | 1,961 | 1,939 | 1,939 | 70,900 | 1,939 |
| 2007-02-07 | 1,913 | 1,960 | 1,911 | 1,952 | 149,000 | 1,952 |
| 2007-02-06 | 1,908 | 1,922 | 1,895 | 1,912 | 150,200 | 1,912 |
| 2007-02-05 | 1,922 | 1,922 | 1,893 | 1,902 | 131,600 | 1,902 |
| 2007-02-02 | 1,910 | 1,918 | 1,902 | 1,907 | 110,600 | 1,907 |
| 2007-02-01 | 1,901 | 1,926 | 1,885 | 1,900 | 324,400 | 1,900 |
| 2007-01-31 | 1,982 | 1,995 | 1,945 | 1,949 | 231,400 | 1,949 |
| 2007-01-30 | 2,000 | 2,005 | 1,977 | 1,983 | 106,300 | 1,983 |
| 2007-01-29 | 1,975 | 2,005 | 1,970 | 2,000 | 170,100 | 2,000 |
| 2007-01-26 | 1,941 | 1,970 | 1,940 | 1,962 | 144,500 | 1,962 |
| 2007-01-25 | 1,930 | 1,954 | 1,925 | 1,941 | 176,600 | 1,941 |
| 2007-01-24 | 1,890 | 1,927 | 1,890 | 1,922 | 173,000 | 1,922 |
| 2007-01-23 | 1,885 | 1,896 | 1,885 | 1,892 | 39,100 | 1,892 |
| 2007-01-22 | 1,890 | 1,892 | 1,880 | 1,891 | 57,000 | 1,891 |
| 2007-01-19 | 1,894 | 1,894 | 1,876 | 1,877 | 46,700 | 1,877 |
| 2007-01-18 | 1,886 | 1,893 | 1,874 | 1,893 | 50,500 | 1,893 |
| 2007-01-17 | 1,890 | 1,890 | 1,870 | 1,886 | 65,200 | 1,886 |
| 2007-01-16 | 1,880 | 1,895 | 1,879 | 1,893 | 61,600 | 1,893 |
| 2007-01-15 | 1,859 | 1,880 | 1,856 | 1,877 | 49,000 | 1,877 |
| 2007-01-12 | 1,838 | 1,859 | 1,831 | 1,851 | 65,700 | 1,851 |
| 2007-01-11 | 1,828 | 1,847 | 1,819 | 1,838 | 75,200 | 1,838 |
| 2007-01-10 | 1,834 | 1,842 | 1,814 | 1,827 | 120,900 | 1,827 |
| 2007-01-09 | 1,846 | 1,855 | 1,834 | 1,834 | 150,900 | 1,834 |
| 2007-01-05 | 1,858 | 1,858 | 1,845 | 1,845 | 52,100 | 1,845 |
| 2007-01-04 | 1,833 | 1,859 | 1,833 | 1,859 | 36,600 | 1,859 |
分割・併合履歴 ： [1990-04-17]1株→1.1株 [1989-04-17]1株→1.1株 [1986-10-15]1株→1.1株 [1983-10-17]1株→1.1株 [1983-04-15]1株→1.3株
