6718 アイホン(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 | 1,740 | 1,765 | 1,721 | 1,723 | 10,400 | 1,723 |
| 2007-12-27 | 1,773 | 1,776 | 1,743 | 1,766 | 13,100 | 1,766 |
| 2007-12-26 | 1,730 | 1,787 | 1,730 | 1,780 | 34,500 | 1,780 |
| 2007-12-25 | 1,732 | 1,761 | 1,711 | 1,745 | 66,900 | 1,745 |
| 2007-12-21 | 1,723 | 1,743 | 1,703 | 1,733 | 43,900 | 1,733 |
| 2007-12-20 | 1,717 | 1,739 | 1,703 | 1,723 | 34,000 | 1,723 |
| 2007-12-19 | 1,737 | 1,773 | 1,737 | 1,746 | 24,300 | 1,746 |
| 2007-12-18 | 1,762 | 1,772 | 1,746 | 1,767 | 53,800 | 1,767 |
| 2007-12-17 | 1,758 | 1,786 | 1,756 | 1,763 | 33,500 | 1,763 |
| 2007-12-14 | 1,800 | 1,805 | 1,770 | 1,788 | 69,100 | 1,788 |
| 2007-12-13 | 1,830 | 1,830 | 1,788 | 1,793 | 45,900 | 1,793 |
| 2007-12-12 | 1,823 | 1,841 | 1,823 | 1,830 | 38,100 | 1,830 |
| 2007-12-11 | 1,831 | 1,850 | 1,814 | 1,823 | 20,600 | 1,823 |
| 2007-12-10 | 1,830 | 1,834 | 1,804 | 1,830 | 23,700 | 1,830 |
| 2007-12-07 | 1,810 | 1,843 | 1,810 | 1,823 | 33,900 | 1,823 |
| 2007-12-06 | 1,802 | 1,810 | 1,793 | 1,810 | 59,900 | 1,810 |
| 2007-12-05 | 1,758 | 1,780 | 1,741 | 1,772 | 88,200 | 1,772 |
| 2007-12-04 | 1,758 | 1,773 | 1,739 | 1,749 | 48,600 | 1,749 |
| 2007-12-03 | 1,756 | 1,768 | 1,740 | 1,758 | 24,400 | 1,758 |
| 2007-11-30 | 1,720 | 1,768 | 1,672 | 1,748 | 95,100 | 1,748 |
| 2007-11-29 | 1,706 | 1,730 | 1,690 | 1,720 | 89,000 | 1,720 |
| 2007-11-28 | 1,700 | 1,726 | 1,689 | 1,704 | 60,700 | 1,704 |
| 2007-11-27 | 1,734 | 1,734 | 1,683 | 1,726 | 46,000 | 1,726 |
| 2007-11-26 | 1,692 | 1,745 | 1,692 | 1,734 | 23,200 | 1,734 |
| 2007-11-22 | 1,700 | 1,708 | 1,679 | 1,692 | 28,700 | 1,692 |
| 2007-11-21 | 1,700 | 1,710 | 1,671 | 1,678 | 36,600 | 1,678 |
| 2007-11-20 | 1,700 | 1,720 | 1,662 | 1,705 | 76,400 | 1,705 |
| 2007-11-19 | 1,732 | 1,761 | 1,715 | 1,721 | 25,700 | 1,721 |
| 2007-11-16 | 1,780 | 1,780 | 1,750 | 1,762 | 12,800 | 1,762 |
| 2007-11-15 | 1,781 | 1,815 | 1,781 | 1,788 | 18,100 | 1,788 |
| 2007-11-14 | 1,777 | 1,799 | 1,777 | 1,789 | 17,300 | 1,789 |
| 2007-11-13 | 1,774 | 1,788 | 1,751 | 1,775 | 23,100 | 1,775 |
| 2007-11-12 | 1,820 | 1,820 | 1,760 | 1,798 | 22,000 | 1,798 |
| 2007-11-09 | 1,803 | 1,825 | 1,803 | 1,811 | 20,400 | 1,811 |
| 2007-11-08 | 1,821 | 1,835 | 1,804 | 1,808 | 20,600 | 1,808 |
| 2007-11-07 | 1,895 | 1,897 | 1,845 | 1,845 | 12,800 | 1,845 |
| 2007-11-06 | 1,841 | 1,891 | 1,821 | 1,884 | 20,500 | 1,884 |
| 2007-11-05 | 1,864 | 1,864 | 1,827 | 1,841 | 27,000 | 1,841 |
| 2007-11-02 | 1,888 | 1,894 | 1,865 | 1,865 | 23,100 | 1,865 |
| 2007-11-01 | 1,897 | 1,897 | 1,851 | 1,893 | 22,100 | 1,893 |
| 2007-10-31 | 1,834 | 1,898 | 1,834 | 1,895 | 23,800 | 1,895 |
| 2007-10-30 | 1,817 | 1,890 | 1,811 | 1,884 | 81,900 | 1,884 |
| 2007-10-29 | 1,775 | 1,818 | 1,775 | 1,817 | 46,700 | 1,817 |
| 2007-10-26 | 1,799 | 1,800 | 1,785 | 1,790 | 16,700 | 1,790 |
| 2007-10-25 | 1,781 | 1,809 | 1,781 | 1,785 | 28,100 | 1,785 |
| 2007-10-24 | 1,778 | 1,790 | 1,756 | 1,781 | 20,000 | 1,781 |
| 2007-10-23 | 1,771 | 1,785 | 1,750 | 1,783 | 14,200 | 1,783 |
| 2007-10-22 | 1,751 | 1,780 | 1,743 | 1,771 | 38,300 | 1,771 |
| 2007-10-19 | 1,803 | 1,819 | 1,789 | 1,795 | 25,300 | 1,795 |
| 2007-10-18 | 1,800 | 1,840 | 1,792 | 1,831 | 11,200 | 1,831 |
| 2007-10-17 | 1,798 | 1,813 | 1,791 | 1,795 | 23,500 | 1,795 |
| 2007-10-16 | 1,825 | 1,860 | 1,824 | 1,824 | 20,100 | 1,824 |
| 2007-10-15 | 1,860 | 1,864 | 1,840 | 1,844 | 10,700 | 1,844 |
| 2007-10-12 | 1,862 | 1,868 | 1,832 | 1,832 | 21,800 | 1,832 |
| 2007-10-11 | 1,857 | 1,859 | 1,829 | 1,857 | 20,300 | 1,857 |
| 2007-10-10 | 1,853 | 1,869 | 1,829 | 1,839 | 33,300 | 1,839 |
| 2007-10-09 | 1,843 | 1,872 | 1,785 | 1,827 | 60,200 | 1,827 |
| 2007-10-05 | 1,881 | 1,891 | 1,873 | 1,873 | 10,700 | 1,873 |
| 2007-10-04 | 1,886 | 1,906 | 1,881 | 1,881 | 35,800 | 1,881 |
| 2007-10-03 | 1,907 | 1,907 | 1,866 | 1,906 | 20,500 | 1,906 |
| 2007-10-02 | 1,907 | 1,914 | 1,900 | 1,908 | 23,800 | 1,908 |
| 2007-10-01 | 1,922 | 1,924 | 1,895 | 1,907 | 20,300 | 1,907 |
| 2007-09-28 | 1,923 | 1,928 | 1,908 | 1,921 | 58,000 | 1,921 |
| 2007-09-27 | 1,914 | 1,924 | 1,896 | 1,924 | 32,000 | 1,924 |
| 2007-09-26 | 1,891 | 1,919 | 1,880 | 1,910 | 18,900 | 1,910 |
| 2007-09-25 | 1,900 | 1,900 | 1,858 | 1,890 | 16,500 | 1,890 |
| 2007-09-21 | 1,878 | 1,900 | 1,870 | 1,900 | 16,800 | 1,900 |
| 2007-09-20 | 1,944 | 1,944 | 1,896 | 1,925 | 20,200 | 1,925 |
| 2007-09-19 | 1,878 | 1,932 | 1,865 | 1,932 | 21,800 | 1,932 |
| 2007-09-18 | 1,897 | 1,910 | 1,870 | 1,878 | 33,900 | 1,878 |
| 2007-09-14 | 1,904 | 1,920 | 1,882 | 1,898 | 61,000 | 1,898 |
| 2007-09-13 | 1,899 | 1,899 | 1,846 | 1,863 | 49,700 | 1,863 |
| 2007-09-12 | 1,879 | 1,911 | 1,876 | 1,895 | 39,300 | 1,895 |
| 2007-09-11 | 1,850 | 1,890 | 1,831 | 1,875 | 42,600 | 1,875 |
| 2007-09-10 | 1,860 | 1,869 | 1,830 | 1,859 | 45,800 | 1,859 |
| 2007-09-07 | 1,821 | 1,879 | 1,819 | 1,860 | 36,900 | 1,860 |
| 2007-09-06 | 1,811 | 1,860 | 1,769 | 1,858 | 81,400 | 1,858 |
| 2007-09-05 | 1,843 | 1,853 | 1,809 | 1,810 | 64,600 | 1,810 |
| 2007-09-04 | 1,800 | 1,817 | 1,800 | 1,813 | 32,500 | 1,813 |
| 2007-09-03 | 1,781 | 1,797 | 1,775 | 1,791 | 50,600 | 1,791 |
| 2007-08-31 | 1,723 | 1,781 | 1,723 | 1,779 | 48,400 | 1,779 |
| 2007-08-30 | 1,727 | 1,738 | 1,717 | 1,722 | 27,500 | 1,722 |
| 2007-08-29 | 1,691 | 1,719 | 1,691 | 1,710 | 114,500 | 1,710 |
| 2007-08-28 | 1,732 | 1,732 | 1,716 | 1,720 | 42,700 | 1,720 |
| 2007-08-27 | 1,725 | 1,740 | 1,718 | 1,724 | 37,000 | 1,724 |
| 2007-08-24 | 1,717 | 1,729 | 1,694 | 1,721 | 83,800 | 1,721 |
| 2007-08-23 | 1,720 | 1,727 | 1,707 | 1,717 | 89,400 | 1,717 |
| 2007-08-22 | 1,767 | 1,768 | 1,725 | 1,728 | 49,900 | 1,728 |
| 2007-08-21 | 1,704 | 1,770 | 1,699 | 1,747 | 61,700 | 1,747 |
| 2007-08-20 | 1,702 | 1,724 | 1,693 | 1,703 | 76,600 | 1,703 |
| 2007-08-17 | 1,743 | 1,755 | 1,671 | 1,672 | 77,800 | 1,672 |
| 2007-08-16 | 1,752 | 1,769 | 1,742 | 1,755 | 91,300 | 1,755 |
| 2007-08-15 | 1,818 | 1,818 | 1,765 | 1,770 | 71,700 | 1,770 |
| 2007-08-14 | 1,781 | 1,794 | 1,773 | 1,790 | 26,400 | 1,790 |
| 2007-08-13 | 1,781 | 1,839 | 1,781 | 1,799 | 56,600 | 1,799 |
| 2007-08-10 | 1,827 | 1,830 | 1,763 | 1,805 | 55,300 | 1,805 |
| 2007-08-09 | 1,909 | 1,909 | 1,822 | 1,847 | 77,900 | 1,847 |
| 2007-08-08 | 1,906 | 1,915 | 1,859 | 1,886 | 41,700 | 1,886 |
| 2007-08-07 | 1,898 | 1,909 | 1,873 | 1,897 | 26,200 | 1,897 |
| 2007-08-06 | 1,889 | 1,915 | 1,886 | 1,897 | 46,600 | 1,897 |
| 2007-08-03 | 1,919 | 1,921 | 1,887 | 1,919 | 67,500 | 1,919 |
| 2007-08-02 | 1,867 | 1,902 | 1,867 | 1,890 | 63,900 | 1,890 |
| 2007-08-01 | 1,824 | 1,908 | 1,822 | 1,866 | 65,400 | 1,866 |
| 2007-07-31 | 1,817 | 1,860 | 1,817 | 1,854 | 45,900 | 1,854 |
| 2007-07-30 | 1,781 | 1,815 | 1,781 | 1,815 | 29,500 | 1,815 |
| 2007-07-27 | 1,802 | 1,833 | 1,800 | 1,804 | 47,600 | 1,804 |
| 2007-07-26 | 1,853 | 1,863 | 1,836 | 1,836 | 41,300 | 1,836 |
| 2007-07-25 | 1,886 | 1,886 | 1,855 | 1,866 | 36,100 | 1,866 |
| 2007-07-24 | 1,852 | 1,886 | 1,847 | 1,886 | 47,900 | 1,886 |
| 2007-07-23 | 1,885 | 1,886 | 1,850 | 1,858 | 42,800 | 1,858 |
| 2007-07-20 | 1,899 | 1,899 | 1,883 | 1,888 | 33,200 | 1,888 |
| 2007-07-19 | 1,872 | 1,892 | 1,872 | 1,891 | 22,000 | 1,891 |
| 2007-07-18 | 1,891 | 1,895 | 1,875 | 1,887 | 43,200 | 1,887 |
| 2007-07-17 | 1,891 | 1,899 | 1,881 | 1,887 | 33,400 | 1,887 |
| 2007-07-13 | 1,895 | 1,918 | 1,887 | 1,893 | 36,500 | 1,893 |
| 2007-07-12 | 1,895 | 1,897 | 1,875 | 1,886 | 50,000 | 1,886 |
| 2007-07-11 | 1,914 | 1,920 | 1,880 | 1,895 | 77,300 | 1,895 |
| 2007-07-10 | 1,942 | 1,950 | 1,911 | 1,938 | 75,100 | 1,938 |
| 2007-07-09 | 1,920 | 1,944 | 1,920 | 1,939 | 43,200 | 1,939 |
| 2007-07-06 | 1,950 | 1,951 | 1,923 | 1,938 | 47,300 | 1,938 |
| 2007-07-05 | 1,957 | 1,965 | 1,955 | 1,961 | 52,600 | 1,961 |
| 2007-07-04 | 1,968 | 1,970 | 1,957 | 1,962 | 26,800 | 1,962 |
| 2007-07-03 | 1,964 | 1,972 | 1,964 | 1,968 | 45,100 | 1,968 |
| 2007-07-02 | 1,965 | 1,973 | 1,958 | 1,962 | 96,400 | 1,962 |
| 2007-06-29 | 1,935 | 1,959 | 1,928 | 1,957 | 70,900 | 1,957 |
| 2007-06-28 | 1,923 | 1,934 | 1,923 | 1,934 | 46,700 | 1,934 |
| 2007-06-27 | 1,934 | 1,935 | 1,917 | 1,923 | 78,500 | 1,923 |
| 2007-06-26 | 1,925 | 1,936 | 1,921 | 1,934 | 60,300 | 1,934 |
| 2007-06-25 | 1,908 | 1,927 | 1,908 | 1,921 | 72,700 | 1,921 |
| 2007-06-22 | 1,912 | 1,912 | 1,890 | 1,907 | 42,500 | 1,907 |
| 2007-06-21 | 1,904 | 1,911 | 1,893 | 1,911 | 82,400 | 1,911 |
| 2007-06-20 | 1,895 | 1,901 | 1,887 | 1,894 | 56,200 | 1,894 |
| 2007-06-19 | 1,916 | 1,919 | 1,900 | 1,904 | 92,400 | 1,904 |
| 2007-06-18 | 1,930 | 1,930 | 1,906 | 1,914 | 31,000 | 1,914 |
| 2007-06-15 | 1,893 | 1,910 | 1,888 | 1,904 | 60,700 | 1,904 |
| 2007-06-14 | 1,890 | 1,894 | 1,879 | 1,884 | 49,000 | 1,884 |
| 2007-06-13 | 1,877 | 1,889 | 1,870 | 1,876 | 33,500 | 1,876 |
| 2007-06-12 | 1,904 | 1,904 | 1,877 | 1,881 | 24,400 | 1,881 |
| 2007-06-11 | 1,900 | 1,914 | 1,897 | 1,905 | 51,000 | 1,905 |
| 2007-06-08 | 1,882 | 1,887 | 1,856 | 1,877 | 73,500 | 1,877 |
| 2007-06-07 | 1,910 | 1,918 | 1,891 | 1,901 | 63,100 | 1,901 |
| 2007-06-06 | 1,906 | 1,949 | 1,900 | 1,938 | 88,200 | 1,938 |
| 2007-06-05 | 1,912 | 1,926 | 1,906 | 1,915 | 33,800 | 1,915 |
| 2007-06-04 | 1,959 | 1,959 | 1,910 | 1,920 | 81,100 | 1,920 |
| 2007-06-01 | 1,950 | 1,970 | 1,947 | 1,954 | 51,500 | 1,954 |
| 2007-05-31 | 1,945 | 1,954 | 1,935 | 1,947 | 38,000 | 1,947 |
| 2007-05-30 | 1,975 | 1,978 | 1,928 | 1,941 | 75,800 | 1,941 |
| 2007-05-29 | 1,910 | 1,932 | 1,895 | 1,927 | 55,900 | 1,927 |
| 2007-05-28 | 1,900 | 1,913 | 1,885 | 1,892 | 46,400 | 1,892 |
| 2007-05-25 | 1,895 | 1,895 | 1,845 | 1,872 | 73,900 | 1,872 |
| 2007-05-24 | 1,900 | 1,928 | 1,881 | 1,886 | 32,600 | 1,886 |
| 2007-05-23 | 1,900 | 1,914 | 1,885 | 1,899 | 52,900 | 1,899 |
| 2007-05-22 | 1,899 | 1,901 | 1,865 | 1,877 | 55,800 | 1,877 |
| 2007-05-21 | 1,900 | 1,905 | 1,860 | 1,898 | 48,000 | 1,898 |
| 2007-05-18 | 1,983 | 1,985 | 1,910 | 1,912 | 29,100 | 1,912 |
| 2007-05-17 | 2,000 | 2,010 | 1,975 | 1,981 | 49,700 | 1,981 |
| 2007-05-16 | 2,120 | 2,120 | 1,971 | 1,990 | 62,100 | 1,990 |
| 2007-05-15 | 2,210 | 2,215 | 2,120 | 2,120 | 28,800 | 2,120 |
| 2007-05-14 | 2,290 | 2,310 | 2,175 | 2,290 | 39,400 | 2,290 |
| 2007-05-11 | 2,310 | 2,310 | 2,295 | 2,300 | 7,900 | 2,300 |
| 2007-05-10 | 2,330 | 2,330 | 2,315 | 2,320 | 8,600 | 2,320 |
| 2007-05-09 | 2,315 | 2,335 | 2,305 | 2,325 | 16,600 | 2,325 |
| 2007-05-08 | 2,315 | 2,325 | 2,305 | 2,325 | 12,200 | 2,325 |
| 2007-05-07 | 2,325 | 2,345 | 2,325 | 2,345 | 11,200 | 2,345 |
| 2007-05-02 | 2,325 | 2,370 | 2,300 | 2,345 | 30,300 | 2,345 |
| 2007-05-01 | 2,330 | 2,330 | 2,305 | 2,310 | 11,600 | 2,310 |
| 2007-04-27 | 2,260 | 2,330 | 2,260 | 2,330 | 21,600 | 2,330 |
| 2007-04-26 | 2,280 | 2,295 | 2,200 | 2,295 | 18,100 | 2,295 |
| 2007-04-25 | 2,260 | 2,260 | 2,235 | 2,245 | 12,000 | 2,245 |
| 2007-04-24 | 2,270 | 2,270 | 2,220 | 2,260 | 8,500 | 2,260 |
| 2007-04-23 | 2,210 | 2,265 | 2,210 | 2,230 | 15,000 | 2,230 |
| 2007-04-20 | 2,230 | 2,250 | 2,230 | 2,240 | 8,100 | 2,240 |
| 2007-04-19 | 2,270 | 2,270 | 2,240 | 2,240 | 20,300 | 2,240 |
| 2007-04-18 | 2,280 | 2,300 | 2,255 | 2,275 | 19,900 | 2,275 |
| 2007-04-17 | 2,270 | 2,270 | 2,240 | 2,245 | 35,200 | 2,245 |
| 2007-04-16 | 2,265 | 2,270 | 2,250 | 2,265 | 16,700 | 2,265 |
| 2007-04-13 | 2,280 | 2,280 | 2,230 | 2,230 | 16,800 | 2,230 |
| 2007-04-12 | 2,265 | 2,300 | 2,245 | 2,285 | 14,600 | 2,285 |
| 2007-04-11 | 2,285 | 2,310 | 2,275 | 2,290 | 11,200 | 2,290 |
| 2007-04-10 | 2,300 | 2,320 | 2,300 | 2,310 | 27,000 | 2,310 |
| 2007-04-09 | 2,280 | 2,295 | 2,270 | 2,295 | 24,200 | 2,295 |
| 2007-04-06 | 2,300 | 2,300 | 2,280 | 2,285 | 13,800 | 2,285 |
| 2007-04-05 | 2,300 | 2,300 | 2,270 | 2,295 | 14,600 | 2,295 |
| 2007-04-04 | 2,295 | 2,310 | 2,290 | 2,305 | 24,500 | 2,305 |
| 2007-04-03 | 2,300 | 2,300 | 2,270 | 2,280 | 20,200 | 2,280 |
| 2007-04-02 | 2,320 | 2,325 | 2,300 | 2,305 | 37,400 | 2,305 |
| 2007-03-30 | 2,310 | 2,320 | 2,290 | 2,315 | 22,900 | 2,315 |
| 2007-03-29 | 2,305 | 2,320 | 2,300 | 2,310 | 13,000 | 2,310 |
| 2007-03-28 | 2,320 | 2,335 | 2,275 | 2,305 | 19,300 | 2,305 |
| 2007-03-27 | 2,320 | 2,325 | 2,285 | 2,295 | 16,000 | 2,295 |
| 2007-03-26 | 2,315 | 2,325 | 2,275 | 2,305 | 43,200 | 2,305 |
| 2007-03-23 | 2,260 | 2,295 | 2,255 | 2,295 | 45,300 | 2,295 |
| 2007-03-22 | 2,230 | 2,270 | 2,220 | 2,260 | 41,000 | 2,260 |
| 2007-03-20 | 2,225 | 2,225 | 2,205 | 2,215 | 28,400 | 2,215 |
| 2007-03-19 | 2,200 | 2,215 | 2,180 | 2,205 | 21,300 | 2,205 |
| 2007-03-16 | 2,180 | 2,190 | 2,170 | 2,170 | 55,400 | 2,170 |
| 2007-03-15 | 2,190 | 2,220 | 2,170 | 2,180 | 57,300 | 2,180 |
| 2007-03-14 | 2,240 | 2,255 | 2,180 | 2,200 | 30,300 | 2,200 |
| 2007-03-13 | 2,275 | 2,275 | 2,225 | 2,240 | 23,300 | 2,240 |
| 2007-03-12 | 2,290 | 2,290 | 2,240 | 2,260 | 22,000 | 2,260 |
| 2007-03-09 | 2,250 | 2,270 | 2,245 | 2,250 | 38,800 | 2,250 |
| 2007-03-08 | 2,190 | 2,240 | 2,180 | 2,240 | 18,700 | 2,240 |
| 2007-03-07 | 2,250 | 2,250 | 2,195 | 2,200 | 17,200 | 2,200 |
| 2007-03-06 | 2,140 | 2,215 | 2,115 | 2,210 | 21,900 | 2,210 |
| 2007-03-05 | 2,190 | 2,210 | 2,175 | 2,180 | 38,600 | 2,180 |
| 2007-03-02 | 2,260 | 2,260 | 2,230 | 2,250 | 33,600 | 2,250 |
| 2007-03-01 | 2,275 | 2,275 | 2,260 | 2,265 | 29,700 | 2,265 |
| 2007-02-28 | 2,195 | 2,295 | 2,195 | 2,280 | 31,600 | 2,280 |
| 2007-02-27 | 2,330 | 2,340 | 2,320 | 2,335 | 17,400 | 2,335 |
| 2007-02-26 | 2,310 | 2,340 | 2,255 | 2,330 | 24,700 | 2,330 |
| 2007-02-23 | 2,330 | 2,335 | 2,325 | 2,330 | 21,300 | 2,330 |
| 2007-02-22 | 2,330 | 2,330 | 2,305 | 2,325 | 26,500 | 2,325 |
| 2007-02-21 | 2,305 | 2,340 | 2,300 | 2,320 | 37,700 | 2,320 |
| 2007-02-20 | 2,290 | 2,310 | 2,275 | 2,300 | 46,900 | 2,300 |
| 2007-02-19 | 2,240 | 2,285 | 2,240 | 2,265 | 102,300 | 2,265 |
| 2007-02-16 | 2,225 | 2,230 | 2,200 | 2,225 | 30,700 | 2,225 |
| 2007-02-15 | 2,220 | 2,225 | 2,200 | 2,225 | 39,000 | 2,225 |
| 2007-02-14 | 2,200 | 2,230 | 2,200 | 2,220 | 30,500 | 2,220 |
| 2007-02-13 | 2,200 | 2,225 | 2,190 | 2,200 | 41,500 | 2,200 |
| 2007-02-09 | 2,190 | 2,220 | 2,185 | 2,200 | 42,400 | 2,200 |
| 2007-02-08 | 2,195 | 2,200 | 2,165 | 2,170 | 76,400 | 2,170 |
| 2007-02-07 | 2,165 | 2,210 | 2,155 | 2,195 | 78,200 | 2,195 |
| 2007-02-06 | 2,130 | 2,150 | 2,130 | 2,140 | 36,500 | 2,140 |
| 2007-02-05 | 2,130 | 2,150 | 2,120 | 2,130 | 74,400 | 2,130 |
| 2007-02-02 | 2,110 | 2,130 | 2,105 | 2,110 | 24,000 | 2,110 |
| 2007-02-01 | 2,110 | 2,135 | 2,110 | 2,135 | 41,900 | 2,135 |
| 2007-01-31 | 2,120 | 2,120 | 2,100 | 2,100 | 19,900 | 2,100 |
| 2007-01-30 | 2,105 | 2,115 | 2,100 | 2,110 | 8,300 | 2,110 |
| 2007-01-29 | 2,130 | 2,130 | 2,100 | 2,105 | 21,000 | 2,105 |
| 2007-01-26 | 2,095 | 2,105 | 2,080 | 2,095 | 26,500 | 2,095 |
| 2007-01-25 | 2,120 | 2,135 | 2,100 | 2,100 | 28,000 | 2,100 |
| 2007-01-24 | 2,120 | 2,140 | 2,100 | 2,110 | 20,400 | 2,110 |
| 2007-01-23 | 2,110 | 2,125 | 2,100 | 2,100 | 18,500 | 2,100 |
| 2007-01-22 | 2,110 | 2,125 | 2,100 | 2,105 | 21,300 | 2,105 |
| 2007-01-19 | 2,070 | 2,090 | 2,070 | 2,070 | 34,400 | 2,070 |
| 2007-01-18 | 2,060 | 2,085 | 2,050 | 2,065 | 59,100 | 2,065 |
| 2007-01-17 | 2,075 | 2,080 | 2,025 | 2,055 | 51,100 | 2,055 |
| 2007-01-16 | 2,065 | 2,090 | 2,060 | 2,085 | 26,500 | 2,085 |
| 2007-01-15 | 2,070 | 2,100 | 2,060 | 2,070 | 37,400 | 2,070 |
| 2007-01-12 | 2,055 | 2,070 | 2,035 | 2,065 | 28,600 | 2,065 |
| 2007-01-11 | 2,085 | 2,085 | 2,040 | 2,055 | 44,900 | 2,055 |
| 2007-01-10 | 2,155 | 2,155 | 2,070 | 2,080 | 79,200 | 2,080 |
| 2007-01-09 | 2,165 | 2,185 | 2,155 | 2,170 | 43,700 | 2,170 |
| 2007-01-05 | 2,220 | 2,225 | 2,165 | 2,165 | 56,000 | 2,165 |
| 2007-01-04 | 2,150 | 2,220 | 2,145 | 2,220 | 57,800 | 2,220 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
