6707 サンケン電気(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 | 600 | 609 | 600 | 601 | 413,000 | 3,005 |
| 2007-12-27 | 613 | 620 | 605 | 615 | 1,059,000 | 3,075 |
| 2007-12-26 | 586 | 614 | 582 | 611 | 1,322,000 | 3,055 |
| 2007-12-25 | 585 | 585 | 570 | 579 | 891,000 | 2,895 |
| 2007-12-21 | 559 | 575 | 559 | 575 | 1,247,000 | 2,875 |
| 2007-12-20 | 562 | 573 | 558 | 562 | 1,225,000 | 2,810 |
| 2007-12-19 | 580 | 595 | 567 | 567 | 1,515,000 | 2,835 |
| 2007-12-18 | 588 | 599 | 584 | 589 | 1,367,000 | 2,945 |
| 2007-12-17 | 610 | 614 | 594 | 595 | 1,134,000 | 2,975 |
| 2007-12-14 | 616 | 629 | 615 | 620 | 2,148,000 | 3,100 |
| 2007-12-13 | 626 | 627 | 599 | 602 | 2,026,000 | 3,010 |
| 2007-12-12 | 610 | 623 | 607 | 618 | 1,361,000 | 3,090 |
| 2007-12-11 | 639 | 642 | 622 | 625 | 1,813,000 | 3,125 |
| 2007-12-10 | 618 | 640 | 615 | 639 | 1,866,000 | 3,195 |
| 2007-12-07 | 615 | 619 | 606 | 611 | 1,730,000 | 3,055 |
| 2007-12-06 | 598 | 609 | 583 | 607 | 1,282,000 | 3,035 |
| 2007-12-05 | 570 | 584 | 565 | 578 | 1,500,000 | 2,890 |
| 2007-12-04 | 607 | 607 | 576 | 577 | 1,261,000 | 2,885 |
| 2007-12-03 | 598 | 607 | 589 | 601 | 1,442,000 | 3,005 |
| 2007-11-30 | 603 | 606 | 587 | 590 | 2,378,000 | 2,950 |
| 2007-11-29 | 584 | 613 | 581 | 607 | 2,425,000 | 3,035 |
| 2007-11-28 | 570 | 577 | 564 | 574 | 1,928,000 | 2,870 |
| 2007-11-27 | 539 | 564 | 534 | 560 | 1,491,000 | 2,800 |
| 2007-11-26 | 536 | 550 | 532 | 544 | 1,673,000 | 2,720 |
| 2007-11-22 | 506 | 543 | 506 | 532 | 2,339,000 | 2,660 |
| 2007-11-21 | 524 | 526 | 506 | 508 | 1,907,000 | 2,540 |
| 2007-11-20 | 511 | 528 | 494 | 524 | 2,326,000 | 2,620 |
| 2007-11-19 | 537 | 544 | 521 | 521 | 1,256,000 | 2,605 |
| 2007-11-16 | 523 | 529 | 514 | 519 | 1,271,000 | 2,595 |
| 2007-11-15 | 543 | 545 | 529 | 530 | 1,520,000 | 2,650 |
| 2007-11-14 | 540 | 548 | 523 | 533 | 2,066,000 | 2,665 |
| 2007-11-13 | 508 | 531 | 494 | 523 | 2,943,000 | 2,615 |
| 2007-11-12 | 527 | 527 | 504 | 509 | 2,836,000 | 2,545 |
| 2007-11-09 | 539 | 560 | 522 | 524 | 2,248,000 | 2,620 |
| 2007-11-08 | 535 | 553 | 523 | 528 | 3,233,000 | 2,640 |
| 2007-11-07 | 603 | 603 | 542 | 545 | 4,478,000 | 2,725 |
| 2007-11-06 | 594 | 637 | 593 | 608 | 4,830,000 | 3,040 |
| 2007-11-05 | 605 | 610 | 587 | 591 | 2,909,000 | 2,955 |
| 2007-11-02 | 633 | 634 | 614 | 615 | 4,164,000 | 3,075 |
| 2007-11-01 | 654 | 668 | 652 | 662 | 1,216,000 | 3,310 |
| 2007-10-31 | 643 | 657 | 639 | 654 | 1,312,000 | 3,270 |
| 2007-10-30 | 647 | 654 | 632 | 642 | 1,840,000 | 3,210 |
| 2007-10-29 | 638 | 657 | 638 | 652 | 1,308,000 | 3,260 |
| 2007-10-26 | 640 | 641 | 625 | 633 | 1,273,000 | 3,165 |
| 2007-10-25 | 645 | 660 | 630 | 643 | 2,012,000 | 3,215 |
| 2007-10-24 | 666 | 672 | 641 | 642 | 1,546,000 | 3,210 |
| 2007-10-23 | 658 | 671 | 648 | 665 | 1,739,000 | 3,325 |
| 2007-10-22 | 651 | 663 | 634 | 651 | 2,927,000 | 3,255 |
| 2007-10-19 | 687 | 687 | 670 | 683 | 2,734,000 | 3,415 |
| 2007-10-18 | 649 | 686 | 649 | 686 | 2,157,000 | 3,430 |
| 2007-10-17 | 661 | 662 | 645 | 648 | 2,339,000 | 3,240 |
| 2007-10-16 | 668 | 669 | 658 | 665 | 1,855,000 | 3,325 |
| 2007-10-15 | 644 | 658 | 642 | 658 | 1,376,000 | 3,290 |
| 2007-10-12 | 661 | 661 | 641 | 644 | 3,151,000 | 3,220 |
| 2007-10-11 | 656 | 668 | 625 | 665 | 3,452,000 | 3,325 |
| 2007-10-10 | 672 | 672 | 652 | 659 | 3,445,000 | 3,295 |
| 2007-10-09 | 628 | 657 | 628 | 652 | 3,371,000 | 3,260 |
| 2007-10-05 | 611 | 627 | 602 | 621 | 2,834,000 | 3,105 |
| 2007-10-04 | 609 | 618 | 606 | 609 | 2,171,000 | 3,045 |
| 2007-10-03 | 594 | 617 | 593 | 608 | 2,902,000 | 3,040 |
| 2007-10-02 | 585 | 592 | 578 | 589 | 2,568,000 | 2,945 |
| 2007-10-01 | 583 | 586 | 567 | 574 | 3,707,000 | 2,870 |
| 2007-09-28 | 568 | 573 | 558 | 563 | 2,863,000 | 2,815 |
| 2007-09-27 | 550 | 565 | 547 | 561 | 2,833,000 | 2,805 |
| 2007-09-26 | 524 | 546 | 520 | 544 | 2,567,000 | 2,720 |
| 2007-09-25 | 525 | 530 | 505 | 522 | 2,610,000 | 2,610 |
| 2007-09-21 | 530 | 546 | 524 | 529 | 3,237,000 | 2,645 |
| 2007-09-20 | 555 | 559 | 520 | 527 | 3,322,000 | 2,635 |
| 2007-09-19 | 570 | 573 | 548 | 559 | 5,204,000 | 2,795 |
| 2007-09-18 | 555 | 563 | 554 | 554 | 3,751,000 | 2,770 |
| 2007-09-14 | 665 | 665 | 642 | 654 | 3,584,000 | 3,270 |
| 2007-09-13 | 685 | 687 | 665 | 668 | 1,573,000 | 3,340 |
| 2007-09-12 | 703 | 704 | 680 | 686 | 1,370,000 | 3,430 |
| 2007-09-11 | 699 | 706 | 680 | 693 | 2,096,000 | 3,465 |
| 2007-09-10 | 690 | 699 | 685 | 694 | 3,301,000 | 3,470 |
| 2007-09-07 | 742 | 746 | 713 | 730 | 2,297,000 | 3,650 |
| 2007-09-06 | 746 | 750 | 725 | 741 | 2,552,000 | 3,705 |
| 2007-09-05 | 801 | 804 | 759 | 761 | 2,871,000 | 3,805 |
| 2007-09-04 | 825 | 831 | 793 | 797 | 2,771,000 | 3,985 |
| 2007-09-03 | 823 | 842 | 820 | 833 | 2,393,000 | 4,165 |
| 2007-08-31 | 787 | 807 | 787 | 803 | 1,390,000 | 4,015 |
| 2007-08-30 | 811 | 811 | 782 | 786 | 1,110,000 | 3,930 |
| 2007-08-29 | 810 | 811 | 788 | 795 | 1,244,000 | 3,975 |
| 2007-08-28 | 820 | 824 | 815 | 816 | 593,000 | 4,080 |
| 2007-08-27 | 839 | 839 | 818 | 821 | 1,040,000 | 4,105 |
| 2007-08-24 | 837 | 846 | 826 | 829 | 706,000 | 4,145 |
| 2007-08-23 | 825 | 837 | 822 | 836 | 974,000 | 4,180 |
| 2007-08-22 | 820 | 825 | 808 | 814 | 967,000 | 4,070 |
| 2007-08-21 | 810 | 843 | 810 | 829 | 1,098,000 | 4,145 |
| 2007-08-20 | 815 | 839 | 808 | 812 | 1,125,000 | 4,060 |
| 2007-08-17 | 840 | 852 | 802 | 805 | 1,878,000 | 4,025 |
| 2007-08-16 | 855 | 860 | 821 | 840 | 2,119,000 | 4,200 |
| 2007-08-15 | 877 | 887 | 853 | 855 | 1,834,000 | 4,275 |
| 2007-08-14 | 887 | 898 | 872 | 885 | 1,701,000 | 4,425 |
| 2007-08-13 | 918 | 918 | 858 | 885 | 3,587,000 | 4,425 |
| 2007-08-10 | 885 | 929 | 880 | 919 | 3,054,000 | 4,595 |
| 2007-08-09 | 899 | 937 | 887 | 919 | 5,880,000 | 4,595 |
| 2007-08-08 | 882 | 893 | 842 | 849 | 3,293,000 | 4,245 |
| 2007-08-07 | 920 | 923 | 883 | 887 | 2,484,000 | 4,435 |
| 2007-08-06 | 910 | 922 | 898 | 918 | 2,320,000 | 4,590 |
| 2007-08-03 | 898 | 958 | 896 | 939 | 4,466,000 | 4,695 |
| 2007-08-02 | 892 | 899 | 882 | 892 | 3,397,000 | 4,460 |
| 2007-08-01 | 910 | 919 | 872 | 877 | 2,591,000 | 4,385 |
| 2007-07-31 | 925 | 928 | 907 | 907 | 1,999,000 | 4,535 |
| 2007-07-30 | 901 | 925 | 901 | 918 | 2,741,000 | 4,590 |
| 2007-07-27 | 923 | 937 | 908 | 911 | 2,804,000 | 4,555 |
| 2007-07-26 | 993 | 995 | 929 | 933 | 4,047,000 | 4,665 |
| 2007-07-25 | 1,000 | 1,004 | 985 | 1,002 | 3,763,000 | 5,010 |
| 2007-07-24 | 987 | 1,016 | 977 | 1,011 | 7,808,000 | 5,055 |
| 2007-07-23 | 1,169 | 1,173 | 1,150 | 1,157 | 2,405,000 | 5,785 |
| 2007-07-20 | 1,185 | 1,201 | 1,174 | 1,178 | 1,253,000 | 5,890 |
| 2007-07-19 | 1,200 | 1,200 | 1,185 | 1,189 | 803,000 | 5,945 |
| 2007-07-18 | 1,212 | 1,213 | 1,193 | 1,199 | 957,000 | 5,995 |
| 2007-07-17 | 1,230 | 1,230 | 1,211 | 1,219 | 1,206,000 | 6,095 |
| 2007-07-13 | 1,230 | 1,239 | 1,214 | 1,221 | 1,427,000 | 6,105 |
| 2007-07-12 | 1,240 | 1,241 | 1,212 | 1,217 | 917,000 | 6,085 |
| 2007-07-11 | 1,215 | 1,231 | 1,214 | 1,231 | 841,000 | 6,155 |
| 2007-07-10 | 1,244 | 1,247 | 1,230 | 1,235 | 633,000 | 6,175 |
| 2007-07-09 | 1,229 | 1,240 | 1,222 | 1,240 | 1,027,000 | 6,200 |
| 2007-07-06 | 1,217 | 1,228 | 1,212 | 1,222 | 809,000 | 6,110 |
| 2007-07-05 | 1,225 | 1,233 | 1,213 | 1,218 | 1,084,000 | 6,090 |
| 2007-07-04 | 1,216 | 1,234 | 1,210 | 1,221 | 2,070,000 | 6,105 |
| 2007-07-03 | 1,194 | 1,209 | 1,190 | 1,207 | 2,019,000 | 6,035 |
| 2007-07-02 | 1,200 | 1,204 | 1,180 | 1,187 | 1,074,000 | 5,935 |
| 2007-06-29 | 1,185 | 1,196 | 1,172 | 1,195 | 1,286,000 | 5,975 |
| 2007-06-28 | 1,196 | 1,209 | 1,173 | 1,184 | 1,696,000 | 5,920 |
| 2007-06-27 | 1,211 | 1,215 | 1,186 | 1,190 | 783,000 | 5,950 |
| 2007-06-26 | 1,235 | 1,238 | 1,196 | 1,210 | 1,351,000 | 6,050 |
| 2007-06-25 | 1,233 | 1,240 | 1,221 | 1,222 | 1,429,000 | 6,110 |
| 2007-06-22 | 1,230 | 1,249 | 1,227 | 1,246 | 2,003,000 | 6,230 |
| 2007-06-21 | 1,216 | 1,224 | 1,212 | 1,222 | 991,000 | 6,110 |
| 2007-06-20 | 1,220 | 1,240 | 1,215 | 1,226 | 1,967,000 | 6,130 |
| 2007-06-19 | 1,205 | 1,219 | 1,203 | 1,211 | 1,814,000 | 6,055 |
| 2007-06-18 | 1,207 | 1,208 | 1,188 | 1,197 | 1,102,000 | 5,985 |
| 2007-06-15 | 1,180 | 1,195 | 1,168 | 1,190 | 2,193,000 | 5,950 |
| 2007-06-14 | 1,146 | 1,161 | 1,132 | 1,161 | 1,003,000 | 5,805 |
| 2007-06-13 | 1,111 | 1,145 | 1,111 | 1,140 | 1,664,000 | 5,700 |
| 2007-06-12 | 1,150 | 1,158 | 1,122 | 1,128 | 1,357,000 | 5,640 |
| 2007-06-11 | 1,148 | 1,163 | 1,134 | 1,140 | 1,620,000 | 5,700 |
| 2007-06-08 | 1,119 | 1,130 | 1,106 | 1,127 | 1,242,000 | 5,635 |
| 2007-06-07 | 1,126 | 1,136 | 1,116 | 1,123 | 1,915,000 | 5,615 |
| 2007-06-06 | 1,130 | 1,143 | 1,123 | 1,126 | 1,990,000 | 5,630 |
| 2007-06-05 | 1,166 | 1,166 | 1,140 | 1,149 | 2,114,000 | 5,745 |
| 2007-06-04 | 1,188 | 1,188 | 1,168 | 1,171 | 1,054,000 | 5,855 |
| 2007-06-01 | 1,185 | 1,189 | 1,174 | 1,180 | 1,082,000 | 5,900 |
| 2007-05-31 | 1,181 | 1,185 | 1,168 | 1,173 | 1,521,000 | 5,865 |
| 2007-05-30 | 1,198 | 1,208 | 1,183 | 1,188 | 1,448,000 | 5,940 |
| 2007-05-29 | 1,178 | 1,185 | 1,175 | 1,184 | 1,126,000 | 5,920 |
| 2007-05-28 | 1,178 | 1,188 | 1,173 | 1,178 | 728,000 | 5,890 |
| 2007-05-25 | 1,182 | 1,187 | 1,172 | 1,176 | 1,174,000 | 5,880 |
| 2007-05-24 | 1,196 | 1,196 | 1,180 | 1,190 | 1,444,000 | 5,950 |
| 2007-05-23 | 1,200 | 1,208 | 1,192 | 1,196 | 1,926,000 | 5,980 |
| 2007-05-22 | 1,213 | 1,222 | 1,203 | 1,218 | 1,409,000 | 6,090 |
| 2007-05-21 | 1,198 | 1,223 | 1,198 | 1,217 | 885,000 | 6,085 |
| 2007-05-18 | 1,201 | 1,207 | 1,191 | 1,195 | 1,537,000 | 5,975 |
| 2007-05-17 | 1,191 | 1,226 | 1,180 | 1,209 | 1,536,000 | 6,045 |
| 2007-05-16 | 1,211 | 1,212 | 1,176 | 1,190 | 1,721,000 | 5,950 |
| 2007-05-15 | 1,212 | 1,239 | 1,207 | 1,211 | 2,344,000 | 6,055 |
| 2007-05-14 | 1,235 | 1,245 | 1,209 | 1,211 | 2,503,000 | 6,055 |
| 2007-05-11 | 1,225 | 1,241 | 1,203 | 1,220 | 2,803,000 | 6,100 |
| 2007-05-10 | 1,203 | 1,242 | 1,203 | 1,237 | 4,364,000 | 6,185 |
| 2007-05-09 | 1,150 | 1,231 | 1,146 | 1,220 | 9,008,000 | 6,100 |
| 2007-05-08 | 1,094 | 1,100 | 1,052 | 1,057 | 2,923,000 | 5,285 |
| 2007-05-07 | 1,108 | 1,113 | 1,101 | 1,107 | 1,289,000 | 5,535 |
| 2007-05-02 | 1,099 | 1,102 | 1,089 | 1,099 | 1,342,000 | 5,495 |
| 2007-05-01 | 1,096 | 1,101 | 1,088 | 1,093 | 1,376,000 | 5,465 |
| 2007-04-27 | 1,107 | 1,108 | 1,087 | 1,088 | 1,430,000 | 5,440 |
| 2007-04-26 | 1,111 | 1,113 | 1,090 | 1,106 | 1,192,000 | 5,530 |
| 2007-04-25 | 1,123 | 1,126 | 1,107 | 1,110 | 901,000 | 5,550 |
| 2007-04-24 | 1,111 | 1,122 | 1,103 | 1,122 | 1,312,000 | 5,610 |
| 2007-04-23 | 1,140 | 1,140 | 1,106 | 1,114 | 3,383,000 | 5,570 |
| 2007-04-20 | 1,165 | 1,183 | 1,165 | 1,182 | 1,200,000 | 5,910 |
| 2007-04-19 | 1,176 | 1,189 | 1,164 | 1,168 | 1,624,000 | 5,840 |
| 2007-04-18 | 1,203 | 1,213 | 1,191 | 1,197 | 1,266,000 | 5,985 |
| 2007-04-17 | 1,235 | 1,235 | 1,208 | 1,213 | 1,218,000 | 6,065 |
| 2007-04-16 | 1,224 | 1,227 | 1,210 | 1,216 | 768,000 | 6,080 |
| 2007-04-13 | 1,237 | 1,238 | 1,200 | 1,208 | 1,069,000 | 6,040 |
| 2007-04-12 | 1,245 | 1,245 | 1,222 | 1,230 | 851,000 | 6,150 |
| 2007-04-11 | 1,236 | 1,250 | 1,227 | 1,245 | 1,493,000 | 6,225 |
| 2007-04-10 | 1,233 | 1,235 | 1,221 | 1,227 | 599,000 | 6,135 |
| 2007-04-09 | 1,233 | 1,235 | 1,222 | 1,234 | 705,000 | 6,170 |
| 2007-04-06 | 1,227 | 1,238 | 1,226 | 1,234 | 866,000 | 6,170 |
| 2007-04-05 | 1,217 | 1,232 | 1,208 | 1,225 | 1,241,000 | 6,125 |
| 2007-04-04 | 1,217 | 1,227 | 1,205 | 1,217 | 1,680,000 | 6,085 |
| 2007-04-03 | 1,209 | 1,225 | 1,205 | 1,214 | 1,012,000 | 6,070 |
| 2007-04-02 | 1,237 | 1,242 | 1,200 | 1,201 | 1,131,000 | 6,005 |
| 2007-03-30 | 1,220 | 1,239 | 1,205 | 1,236 | 1,856,000 | 6,180 |
| 2007-03-29 | 1,168 | 1,211 | 1,161 | 1,211 | 1,774,000 | 6,055 |
| 2007-03-28 | 1,195 | 1,202 | 1,178 | 1,181 | 1,018,000 | 5,905 |
| 2007-03-27 | 1,208 | 1,219 | 1,198 | 1,204 | 906,000 | 6,020 |
| 2007-03-26 | 1,229 | 1,232 | 1,207 | 1,216 | 1,655,000 | 6,080 |
| 2007-03-23 | 1,228 | 1,241 | 1,214 | 1,240 | 2,231,000 | 6,200 |
| 2007-03-22 | 1,210 | 1,246 | 1,207 | 1,232 | 5,601,000 | 6,160 |
| 2007-03-20 | 1,148 | 1,168 | 1,137 | 1,164 | 1,914,000 | 5,820 |
| 2007-03-19 | 1,102 | 1,135 | 1,090 | 1,135 | 1,128,000 | 5,675 |
| 2007-03-16 | 1,106 | 1,121 | 1,095 | 1,114 | 857,000 | 5,570 |
| 2007-03-15 | 1,122 | 1,130 | 1,111 | 1,120 | 692,000 | 5,600 |
| 2007-03-14 | 1,101 | 1,113 | 1,096 | 1,102 | 1,690,000 | 5,510 |
| 2007-03-13 | 1,147 | 1,147 | 1,128 | 1,129 | 1,359,000 | 5,645 |
| 2007-03-12 | 1,146 | 1,159 | 1,136 | 1,146 | 1,934,000 | 5,730 |
| 2007-03-09 | 1,153 | 1,153 | 1,137 | 1,145 | 1,349,000 | 5,725 |
| 2007-03-08 | 1,126 | 1,149 | 1,116 | 1,149 | 1,447,000 | 5,745 |
| 2007-03-07 | 1,152 | 1,155 | 1,109 | 1,118 | 1,491,000 | 5,590 |
| 2007-03-06 | 1,100 | 1,140 | 1,097 | 1,132 | 1,680,000 | 5,660 |
| 2007-03-05 | 1,131 | 1,136 | 1,094 | 1,097 | 2,079,000 | 5,485 |
| 2007-03-02 | 1,156 | 1,158 | 1,122 | 1,151 | 2,198,000 | 5,755 |
| 2007-03-01 | 1,170 | 1,185 | 1,138 | 1,152 | 1,942,000 | 5,760 |
| 2007-02-28 | 1,083 | 1,151 | 1,083 | 1,147 | 2,317,000 | 5,735 |
| 2007-02-27 | 1,211 | 1,211 | 1,180 | 1,183 | 2,021,000 | 5,915 |
| 2007-02-26 | 1,221 | 1,224 | 1,208 | 1,210 | 1,461,000 | 6,050 |
| 2007-02-23 | 1,218 | 1,219 | 1,203 | 1,212 | 1,162,000 | 6,060 |
| 2007-02-22 | 1,198 | 1,219 | 1,181 | 1,216 | 2,420,000 | 6,080 |
| 2007-02-21 | 1,211 | 1,228 | 1,153 | 1,167 | 4,911,000 | 5,835 |
| 2007-02-20 | 1,156 | 1,205 | 1,153 | 1,204 | 3,559,000 | 6,020 |
| 2007-02-19 | 1,135 | 1,137 | 1,129 | 1,136 | 1,400,000 | 5,680 |
| 2007-02-16 | 1,111 | 1,135 | 1,111 | 1,130 | 1,895,000 | 5,650 |
| 2007-02-15 | 1,150 | 1,153 | 1,115 | 1,121 | 2,851,000 | 5,605 |
| 2007-02-14 | 1,161 | 1,162 | 1,137 | 1,154 | 2,165,000 | 5,770 |
| 2007-02-13 | 1,184 | 1,184 | 1,151 | 1,161 | 1,948,000 | 5,805 |
| 2007-02-09 | 1,168 | 1,184 | 1,151 | 1,183 | 1,430,000 | 5,915 |
| 2007-02-08 | 1,160 | 1,177 | 1,160 | 1,170 | 1,460,000 | 5,850 |
| 2007-02-07 | 1,199 | 1,199 | 1,171 | 1,178 | 2,129,000 | 5,890 |
| 2007-02-06 | 1,190 | 1,206 | 1,186 | 1,199 | 1,779,000 | 5,995 |
| 2007-02-05 | 1,210 | 1,210 | 1,189 | 1,193 | 1,621,000 | 5,965 |
| 2007-02-02 | 1,217 | 1,217 | 1,190 | 1,200 | 2,555,000 | 6,000 |
| 2007-02-01 | 1,238 | 1,238 | 1,193 | 1,204 | 3,910,000 | 6,020 |
| 2007-01-31 | 1,261 | 1,273 | 1,212 | 1,222 | 5,282,000 | 6,110 |
| 2007-01-30 | 1,272 | 1,303 | 1,235 | 1,260 | 7,654,000 | 6,300 |
| 2007-01-29 | 1,425 | 1,425 | 1,396 | 1,412 | 1,681,000 | 7,060 |
| 2007-01-26 | 1,406 | 1,428 | 1,405 | 1,424 | 1,789,000 | 7,120 |
| 2007-01-25 | 1,442 | 1,443 | 1,408 | 1,413 | 2,010,000 | 7,065 |
| 2007-01-24 | 1,452 | 1,463 | 1,430 | 1,434 | 2,493,000 | 7,170 |
| 2007-01-23 | 1,471 | 1,480 | 1,453 | 1,462 | 1,199,000 | 7,310 |
| 2007-01-22 | 1,500 | 1,508 | 1,481 | 1,483 | 834,000 | 7,415 |
| 2007-01-19 | 1,501 | 1,510 | 1,482 | 1,498 | 898,000 | 7,490 |
| 2007-01-18 | 1,510 | 1,526 | 1,510 | 1,515 | 627,000 | 7,575 |
| 2007-01-17 | 1,526 | 1,532 | 1,498 | 1,531 | 1,520,000 | 7,655 |
| 2007-01-16 | 1,482 | 1,529 | 1,482 | 1,520 | 2,926,000 | 7,600 |
| 2007-01-15 | 1,457 | 1,474 | 1,452 | 1,473 | 899,000 | 7,365 |
| 2007-01-12 | 1,416 | 1,436 | 1,405 | 1,430 | 973,000 | 7,150 |
| 2007-01-11 | 1,408 | 1,426 | 1,398 | 1,406 | 776,000 | 7,030 |
| 2007-01-10 | 1,423 | 1,428 | 1,402 | 1,406 | 626,000 | 7,030 |
| 2007-01-09 | 1,422 | 1,430 | 1,410 | 1,422 | 759,000 | 7,110 |
| 2007-01-05 | 1,466 | 1,467 | 1,422 | 1,426 | 830,000 | 7,130 |
| 2007-01-04 | 1,475 | 1,480 | 1,459 | 1,466 | 441,000 | 7,330 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株 [1986-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
