6753 シャープ(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 | 2,010 | 2,010 | 1,969 | 2,010 | 3,102,000 | 20,100 |
| 2007-12-27 | 2,030 | 2,035 | 2,020 | 2,025 | 2,530,000 | 20,250 |
| 2007-12-26 | 2,015 | 2,025 | 2,005 | 2,015 | 2,536,000 | 20,150 |
| 2007-12-25 | 1,991 | 2,010 | 1,990 | 2,010 | 4,895,000 | 20,100 |
| 2007-12-21 | 1,925 | 1,966 | 1,912 | 1,956 | 8,046,000 | 19,560 |
| 2007-12-20 | 1,878 | 1,914 | 1,874 | 1,901 | 3,701,000 | 19,010 |
| 2007-12-19 | 1,899 | 1,910 | 1,882 | 1,888 | 3,736,000 | 18,880 |
| 2007-12-18 | 1,899 | 1,921 | 1,877 | 1,917 | 7,538,000 | 19,170 |
| 2007-12-17 | 1,959 | 1,970 | 1,936 | 1,947 | 5,965,000 | 19,470 |
| 2007-12-14 | 1,984 | 2,010 | 1,972 | 1,979 | 9,698,000 | 19,790 |
| 2007-12-13 | 1,973 | 2,005 | 1,960 | 1,973 | 8,238,000 | 19,730 |
| 2007-12-12 | 1,934 | 1,968 | 1,909 | 1,959 | 7,456,000 | 19,590 |
| 2007-12-11 | 1,989 | 2,005 | 1,951 | 1,964 | 4,319,000 | 19,640 |
| 2007-12-10 | 1,960 | 1,974 | 1,945 | 1,969 | 4,791,000 | 19,690 |
| 2007-12-07 | 1,949 | 1,991 | 1,948 | 1,974 | 11,144,000 | 19,740 |
| 2007-12-06 | 1,887 | 1,938 | 1,882 | 1,927 | 9,588,000 | 19,270 |
| 2007-12-05 | 1,794 | 1,859 | 1,787 | 1,845 | 4,531,000 | 18,450 |
| 2007-12-04 | 1,798 | 1,811 | 1,778 | 1,804 | 3,884,000 | 18,040 |
| 2007-12-03 | 1,850 | 1,854 | 1,811 | 1,817 | 2,844,000 | 18,170 |
| 2007-11-30 | 1,831 | 1,848 | 1,815 | 1,820 | 4,759,000 | 18,200 |
| 2007-11-29 | 1,819 | 1,846 | 1,808 | 1,831 | 5,428,000 | 18,310 |
| 2007-11-28 | 1,771 | 1,784 | 1,750 | 1,770 | 3,175,000 | 17,700 |
| 2007-11-27 | 1,738 | 1,777 | 1,721 | 1,770 | 5,773,000 | 17,700 |
| 2007-11-26 | 1,745 | 1,807 | 1,736 | 1,794 | 7,337,000 | 17,940 |
| 2007-11-22 | 1,695 | 1,732 | 1,690 | 1,702 | 4,525,000 | 17,020 |
| 2007-11-21 | 1,762 | 1,779 | 1,705 | 1,721 | 5,513,000 | 17,210 |
| 2007-11-20 | 1,727 | 1,749 | 1,700 | 1,747 | 6,889,000 | 17,470 |
| 2007-11-19 | 1,782 | 1,795 | 1,762 | 1,762 | 4,656,000 | 17,620 |
| 2007-11-16 | 1,755 | 1,761 | 1,740 | 1,742 | 4,952,000 | 17,420 |
| 2007-11-15 | 1,830 | 1,831 | 1,778 | 1,778 | 5,498,000 | 17,780 |
| 2007-11-14 | 1,791 | 1,831 | 1,790 | 1,830 | 4,642,000 | 18,300 |
| 2007-11-13 | 1,762 | 1,785 | 1,752 | 1,778 | 4,810,000 | 17,780 |
| 2007-11-12 | 1,778 | 1,784 | 1,751 | 1,761 | 6,642,000 | 17,610 |
| 2007-11-09 | 1,870 | 1,887 | 1,840 | 1,845 | 10,869,000 | 18,450 |
| 2007-11-08 | 1,860 | 1,885 | 1,858 | 1,869 | 7,255,000 | 18,690 |
| 2007-11-07 | 1,880 | 1,887 | 1,865 | 1,882 | 5,862,000 | 18,820 |
| 2007-11-06 | 1,861 | 1,875 | 1,843 | 1,852 | 5,736,000 | 18,520 |
| 2007-11-05 | 1,886 | 1,887 | 1,864 | 1,873 | 5,918,000 | 18,730 |
| 2007-11-02 | 1,823 | 1,866 | 1,820 | 1,847 | 6,563,000 | 18,470 |
| 2007-11-01 | 1,835 | 1,879 | 1,830 | 1,875 | 9,773,000 | 18,750 |
| 2007-10-31 | 1,801 | 1,819 | 1,791 | 1,805 | 8,424,000 | 18,050 |
| 2007-10-30 | 1,860 | 1,860 | 1,798 | 1,822 | 4,905,000 | 18,220 |
| 2007-10-29 | 1,826 | 1,840 | 1,822 | 1,837 | 5,869,000 | 18,370 |
| 2007-10-26 | 1,778 | 1,804 | 1,753 | 1,800 | 7,644,000 | 18,000 |
| 2007-10-25 | 1,800 | 1,801 | 1,763 | 1,790 | 9,835,000 | 17,900 |
| 2007-10-24 | 1,826 | 1,838 | 1,810 | 1,816 | 10,600,000 | 18,160 |
| 2007-10-23 | 1,805 | 1,866 | 1,790 | 1,850 | 13,310,000 | 18,500 |
| 2007-10-22 | 1,820 | 1,844 | 1,804 | 1,824 | 7,031,000 | 18,240 |
| 2007-10-19 | 1,906 | 1,918 | 1,896 | 1,902 | 5,736,000 | 19,020 |
| 2007-10-18 | 1,920 | 1,939 | 1,905 | 1,905 | 5,281,000 | 19,050 |
| 2007-10-17 | 1,908 | 1,922 | 1,895 | 1,918 | 8,890,000 | 19,180 |
| 2007-10-16 | 1,949 | 1,949 | 1,900 | 1,901 | 9,102,000 | 19,010 |
| 2007-10-15 | 1,995 | 1,997 | 1,937 | 1,948 | 6,826,000 | 19,480 |
| 2007-10-12 | 1,996 | 1,997 | 1,963 | 1,975 | 6,610,000 | 19,750 |
| 2007-10-11 | 1,990 | 2,000 | 1,971 | 1,997 | 9,816,000 | 19,970 |
| 2007-10-10 | 2,055 | 2,060 | 1,992 | 2,005 | 10,858,000 | 20,050 |
| 2007-10-09 | 2,050 | 2,080 | 2,045 | 2,055 | 4,931,000 | 20,550 |
| 2007-10-05 | 2,070 | 2,070 | 2,030 | 2,045 | 4,725,000 | 20,450 |
| 2007-10-04 | 2,085 | 2,090 | 2,055 | 2,065 | 5,192,000 | 20,650 |
| 2007-10-03 | 2,135 | 2,135 | 2,085 | 2,105 | 5,917,000 | 21,050 |
| 2007-10-02 | 2,145 | 2,150 | 2,110 | 2,130 | 4,508,000 | 21,300 |
| 2007-10-01 | 2,105 | 2,145 | 2,090 | 2,110 | 5,535,000 | 21,100 |
| 2007-09-28 | 2,100 | 2,115 | 2,085 | 2,085 | 9,498,000 | 20,850 |
| 2007-09-27 | 1,990 | 2,050 | 1,978 | 2,030 | 4,892,000 | 20,300 |
| 2007-09-26 | 1,951 | 1,964 | 1,939 | 1,954 | 2,408,000 | 19,540 |
| 2007-09-25 | 1,936 | 1,952 | 1,921 | 1,948 | 4,168,000 | 19,480 |
| 2007-09-21 | 1,958 | 1,958 | 1,912 | 1,920 | 10,800,000 | 19,200 |
| 2007-09-20 | 2,000 | 2,005 | 1,950 | 1,959 | 3,846,000 | 19,590 |
| 2007-09-19 | 1,973 | 1,994 | 1,960 | 1,994 | 5,830,000 | 19,940 |
| 2007-09-18 | 1,948 | 1,948 | 1,886 | 1,897 | 4,875,000 | 18,970 |
| 2007-09-14 | 1,895 | 1,939 | 1,894 | 1,939 | 6,956,000 | 19,390 |
| 2007-09-13 | 1,904 | 1,915 | 1,884 | 1,889 | 4,348,000 | 18,890 |
| 2007-09-12 | 1,935 | 1,946 | 1,896 | 1,910 | 5,192,000 | 19,100 |
| 2007-09-11 | 1,918 | 1,942 | 1,899 | 1,930 | 3,876,000 | 19,300 |
| 2007-09-10 | 1,928 | 1,948 | 1,912 | 1,918 | 5,406,000 | 19,180 |
| 2007-09-07 | 1,975 | 1,988 | 1,960 | 1,979 | 4,072,000 | 19,790 |
| 2007-09-06 | 1,985 | 1,988 | 1,953 | 1,974 | 6,452,000 | 19,740 |
| 2007-09-05 | 2,055 | 2,065 | 2,000 | 2,005 | 3,190,000 | 20,050 |
| 2007-09-04 | 2,055 | 2,055 | 2,025 | 2,025 | 2,895,000 | 20,250 |
| 2007-09-03 | 2,070 | 2,075 | 2,050 | 2,055 | 4,135,000 | 20,550 |
| 2007-08-31 | 1,998 | 2,020 | 1,989 | 2,015 | 4,431,000 | 20,150 |
| 2007-08-30 | 1,984 | 1,997 | 1,971 | 1,982 | 4,550,000 | 19,820 |
| 2007-08-29 | 1,950 | 1,965 | 1,935 | 1,954 | 6,226,000 | 19,540 |
| 2007-08-28 | 2,010 | 2,015 | 1,991 | 2,010 | 4,506,000 | 20,100 |
| 2007-08-27 | 2,040 | 2,050 | 2,000 | 2,010 | 3,491,000 | 20,100 |
| 2007-08-24 | 2,070 | 2,070 | 2,035 | 2,035 | 2,984,000 | 20,350 |
| 2007-08-23 | 2,055 | 2,070 | 2,045 | 2,050 | 4,499,000 | 20,500 |
| 2007-08-22 | 1,985 | 2,010 | 1,958 | 2,005 | 4,940,000 | 20,050 |
| 2007-08-21 | 1,958 | 1,982 | 1,951 | 1,960 | 3,621,000 | 19,600 |
| 2007-08-20 | 1,962 | 1,962 | 1,917 | 1,928 | 4,331,000 | 19,280 |
| 2007-08-17 | 1,954 | 1,958 | 1,888 | 1,893 | 7,454,000 | 18,930 |
| 2007-08-16 | 1,998 | 2,010 | 1,964 | 1,984 | 8,487,000 | 19,840 |
| 2007-08-15 | 2,030 | 2,035 | 2,005 | 2,015 | 4,675,000 | 20,150 |
| 2007-08-14 | 2,080 | 2,085 | 2,060 | 2,070 | 2,461,000 | 20,700 |
| 2007-08-13 | 2,115 | 2,120 | 2,080 | 2,095 | 3,334,000 | 20,950 |
| 2007-08-10 | 2,110 | 2,135 | 2,095 | 2,110 | 6,761,000 | 21,100 |
| 2007-08-09 | 2,170 | 2,180 | 2,130 | 2,140 | 6,785,000 | 21,400 |
| 2007-08-08 | 2,060 | 2,120 | 2,060 | 2,110 | 4,872,000 | 21,100 |
| 2007-08-07 | 2,070 | 2,075 | 2,050 | 2,050 | 2,543,000 | 20,500 |
| 2007-08-06 | 2,030 | 2,050 | 2,010 | 2,045 | 3,784,000 | 20,450 |
| 2007-08-03 | 2,050 | 2,070 | 2,045 | 2,060 | 3,888,000 | 20,600 |
| 2007-08-02 | 2,075 | 2,075 | 2,020 | 2,030 | 4,008,000 | 20,300 |
| 2007-08-01 | 2,055 | 2,065 | 2,020 | 2,035 | 5,470,000 | 20,350 |
| 2007-07-31 | 2,060 | 2,070 | 2,045 | 2,065 | 6,913,000 | 20,650 |
| 2007-07-30 | 2,055 | 2,060 | 2,020 | 2,035 | 8,641,000 | 20,350 |
| 2007-07-27 | 2,115 | 2,120 | 2,065 | 2,085 | 8,565,000 | 20,850 |
| 2007-07-26 | 2,200 | 2,220 | 2,170 | 2,175 | 6,378,000 | 21,750 |
| 2007-07-25 | 2,200 | 2,230 | 2,180 | 2,220 | 3,595,000 | 22,200 |
| 2007-07-24 | 2,215 | 2,235 | 2,210 | 2,230 | 3,680,000 | 22,300 |
| 2007-07-23 | 2,200 | 2,205 | 2,185 | 2,195 | 2,678,000 | 21,950 |
| 2007-07-20 | 2,225 | 2,245 | 2,210 | 2,215 | 4,086,000 | 22,150 |
| 2007-07-19 | 2,255 | 2,255 | 2,225 | 2,235 | 3,337,000 | 22,350 |
| 2007-07-18 | 2,290 | 2,290 | 2,245 | 2,250 | 4,079,000 | 22,500 |
| 2007-07-17 | 2,325 | 2,330 | 2,290 | 2,290 | 3,956,000 | 22,900 |
| 2007-07-13 | 2,300 | 2,310 | 2,285 | 2,295 | 3,879,000 | 22,950 |
| 2007-07-12 | 2,270 | 2,280 | 2,250 | 2,265 | 2,260,000 | 22,650 |
| 2007-07-11 | 2,295 | 2,300 | 2,255 | 2,265 | 4,111,000 | 22,650 |
| 2007-07-10 | 2,315 | 2,320 | 2,295 | 2,310 | 2,680,000 | 23,100 |
| 2007-07-09 | 2,295 | 2,315 | 2,285 | 2,300 | 2,973,000 | 23,000 |
| 2007-07-06 | 2,310 | 2,315 | 2,300 | 2,305 | 2,929,000 | 23,050 |
| 2007-07-05 | 2,360 | 2,370 | 2,345 | 2,355 | 2,436,000 | 23,550 |
| 2007-07-04 | 2,365 | 2,370 | 2,360 | 2,370 | 1,389,000 | 23,700 |
| 2007-07-03 | 2,360 | 2,370 | 2,350 | 2,355 | 2,261,000 | 23,550 |
| 2007-07-02 | 2,355 | 2,360 | 2,325 | 2,340 | 3,207,000 | 23,400 |
| 2007-06-29 | 2,310 | 2,340 | 2,290 | 2,340 | 3,828,000 | 23,400 |
| 2007-06-28 | 2,335 | 2,335 | 2,295 | 2,305 | 3,033,000 | 23,050 |
| 2007-06-27 | 2,370 | 2,370 | 2,310 | 2,315 | 3,504,000 | 23,150 |
| 2007-06-26 | 2,375 | 2,380 | 2,355 | 2,370 | 2,660,000 | 23,700 |
| 2007-06-25 | 2,370 | 2,400 | 2,370 | 2,385 | 3,153,000 | 23,850 |
| 2007-06-22 | 2,390 | 2,400 | 2,370 | 2,380 | 5,638,000 | 23,800 |
| 2007-06-21 | 2,365 | 2,380 | 2,350 | 2,365 | 3,497,000 | 23,650 |
| 2007-06-20 | 2,385 | 2,395 | 2,370 | 2,385 | 2,947,000 | 23,850 |
| 2007-06-19 | 2,395 | 2,395 | 2,370 | 2,375 | 1,888,000 | 23,750 |
| 2007-06-18 | 2,405 | 2,415 | 2,395 | 2,400 | 1,849,000 | 24,000 |
| 2007-06-15 | 2,390 | 2,405 | 2,385 | 2,390 | 2,746,000 | 23,900 |
| 2007-06-14 | 2,365 | 2,380 | 2,345 | 2,365 | 2,628,000 | 23,650 |
| 2007-06-13 | 2,325 | 2,345 | 2,315 | 2,345 | 3,048,000 | 23,450 |
| 2007-06-12 | 2,395 | 2,400 | 2,355 | 2,370 | 3,537,000 | 23,700 |
| 2007-06-11 | 2,345 | 2,385 | 2,335 | 2,385 | 2,856,000 | 23,850 |
| 2007-06-08 | 2,370 | 2,370 | 2,325 | 2,335 | 7,314,000 | 23,350 |
| 2007-06-07 | 2,370 | 2,385 | 2,360 | 2,385 | 2,516,000 | 23,850 |
| 2007-06-06 | 2,380 | 2,400 | 2,370 | 2,395 | 3,912,000 | 23,950 |
| 2007-06-05 | 2,390 | 2,405 | 2,370 | 2,390 | 3,322,000 | 23,900 |
| 2007-06-04 | 2,375 | 2,395 | 2,355 | 2,385 | 4,101,000 | 23,850 |
| 2007-06-01 | 2,335 | 2,365 | 2,330 | 2,350 | 3,527,000 | 23,500 |
| 2007-05-31 | 2,325 | 2,340 | 2,310 | 2,330 | 3,098,000 | 23,300 |
| 2007-05-30 | 2,340 | 2,345 | 2,295 | 2,315 | 3,153,000 | 23,150 |
| 2007-05-29 | 2,300 | 2,345 | 2,300 | 2,335 | 3,617,000 | 23,350 |
| 2007-05-28 | 2,285 | 2,320 | 2,280 | 2,305 | 4,958,000 | 23,050 |
| 2007-05-25 | 2,250 | 2,255 | 2,240 | 2,255 | 3,640,000 | 22,550 |
| 2007-05-24 | 2,295 | 2,300 | 2,270 | 2,285 | 2,214,000 | 22,850 |
| 2007-05-23 | 2,320 | 2,325 | 2,290 | 2,300 | 4,342,000 | 23,000 |
| 2007-05-22 | 2,290 | 2,335 | 2,285 | 2,320 | 8,607,000 | 23,200 |
| 2007-05-21 | 2,280 | 2,285 | 2,250 | 2,280 | 4,285,000 | 22,800 |
| 2007-05-18 | 2,240 | 2,270 | 2,240 | 2,245 | 5,610,000 | 22,450 |
| 2007-05-17 | 2,220 | 2,260 | 2,205 | 2,240 | 13,393,000 | 22,400 |
| 2007-05-16 | 2,130 | 2,145 | 2,115 | 2,145 | 4,698,000 | 21,450 |
| 2007-05-15 | 2,140 | 2,140 | 2,110 | 2,120 | 2,909,000 | 21,200 |
| 2007-05-14 | 2,145 | 2,150 | 2,115 | 2,125 | 5,017,000 | 21,250 |
| 2007-05-11 | 2,160 | 2,160 | 2,115 | 2,135 | 4,858,000 | 21,350 |
| 2007-05-10 | 2,195 | 2,195 | 2,170 | 2,170 | 5,150,000 | 21,700 |
| 2007-05-09 | 2,165 | 2,185 | 2,165 | 2,180 | 4,258,000 | 21,800 |
| 2007-05-08 | 2,185 | 2,185 | 2,160 | 2,165 | 3,687,000 | 21,650 |
| 2007-05-07 | 2,195 | 2,210 | 2,165 | 2,170 | 6,448,000 | 21,700 |
| 2007-05-02 | 2,175 | 2,185 | 2,150 | 2,175 | 4,138,000 | 21,750 |
| 2007-05-01 | 2,215 | 2,220 | 2,155 | 2,170 | 5,675,000 | 21,700 |
| 2007-04-27 | 2,270 | 2,270 | 2,205 | 2,210 | 8,809,000 | 22,100 |
| 2007-04-26 | 2,260 | 2,305 | 2,255 | 2,285 | 5,702,000 | 22,850 |
| 2007-04-25 | 2,290 | 2,290 | 2,250 | 2,270 | 3,564,000 | 22,700 |
| 2007-04-24 | 2,290 | 2,305 | 2,265 | 2,295 | 4,925,000 | 22,950 |
| 2007-04-23 | 2,300 | 2,335 | 2,280 | 2,290 | 4,743,000 | 22,900 |
| 2007-04-20 | 2,305 | 2,315 | 2,285 | 2,310 | 4,505,000 | 23,100 |
| 2007-04-19 | 2,330 | 2,335 | 2,285 | 2,305 | 5,951,000 | 23,050 |
| 2007-04-18 | 2,385 | 2,400 | 2,365 | 2,370 | 3,048,000 | 23,700 |
| 2007-04-17 | 2,430 | 2,430 | 2,375 | 2,395 | 5,170,000 | 23,950 |
| 2007-04-16 | 2,370 | 2,420 | 2,355 | 2,415 | 5,563,000 | 24,150 |
| 2007-04-13 | 2,395 | 2,400 | 2,320 | 2,330 | 5,871,000 | 23,300 |
| 2007-04-12 | 2,400 | 2,400 | 2,345 | 2,385 | 4,779,000 | 23,850 |
| 2007-04-11 | 2,420 | 2,425 | 2,385 | 2,410 | 3,422,000 | 24,100 |
| 2007-04-10 | 2,440 | 2,440 | 2,405 | 2,440 | 4,967,000 | 24,400 |
| 2007-04-09 | 2,410 | 2,445 | 2,405 | 2,445 | 4,878,000 | 24,450 |
| 2007-04-06 | 2,375 | 2,400 | 2,360 | 2,400 | 3,863,000 | 24,000 |
| 2007-04-05 | 2,360 | 2,380 | 2,340 | 2,370 | 6,449,000 | 23,700 |
| 2007-04-04 | 2,315 | 2,345 | 2,305 | 2,340 | 5,844,000 | 23,400 |
| 2007-04-03 | 2,275 | 2,280 | 2,255 | 2,270 | 2,691,000 | 22,700 |
| 2007-04-02 | 2,270 | 2,310 | 2,235 | 2,235 | 4,266,000 | 22,350 |
| 2007-03-30 | 2,285 | 2,310 | 2,265 | 2,270 | 2,331,000 | 22,700 |
| 2007-03-29 | 2,260 | 2,300 | 2,250 | 2,285 | 2,548,000 | 22,850 |
| 2007-03-28 | 2,295 | 2,320 | 2,270 | 2,280 | 4,480,000 | 22,800 |
| 2007-03-27 | 2,285 | 2,320 | 2,270 | 2,290 | 2,587,000 | 22,900 |
| 2007-03-26 | 2,285 | 2,315 | 2,285 | 2,305 | 1,945,000 | 23,050 |
| 2007-03-23 | 2,290 | 2,300 | 2,265 | 2,295 | 2,588,000 | 22,950 |
| 2007-03-22 | 2,295 | 2,305 | 2,280 | 2,290 | 3,153,000 | 22,900 |
| 2007-03-20 | 2,250 | 2,275 | 2,240 | 2,255 | 4,462,000 | 22,550 |
| 2007-03-19 | 2,195 | 2,240 | 2,190 | 2,230 | 3,723,000 | 22,300 |
| 2007-03-16 | 2,170 | 2,225 | 2,155 | 2,195 | 5,193,000 | 21,950 |
| 2007-03-15 | 2,185 | 2,185 | 2,150 | 2,165 | 5,715,000 | 21,650 |
| 2007-03-14 | 2,190 | 2,200 | 2,170 | 2,185 | 4,342,000 | 21,850 |
| 2007-03-13 | 2,240 | 2,245 | 2,225 | 2,240 | 3,157,000 | 22,400 |
| 2007-03-12 | 2,225 | 2,250 | 2,215 | 2,240 | 10,474,000 | 22,400 |
| 2007-03-09 | 2,165 | 2,205 | 2,150 | 2,185 | 7,835,000 | 21,850 |
| 2007-03-08 | 2,130 | 2,160 | 2,120 | 2,150 | 3,159,000 | 21,500 |
| 2007-03-07 | 2,165 | 2,170 | 2,105 | 2,130 | 3,953,000 | 21,300 |
| 2007-03-06 | 2,100 | 2,155 | 2,100 | 2,135 | 6,202,000 | 21,350 |
| 2007-03-05 | 2,125 | 2,135 | 2,080 | 2,090 | 5,735,000 | 20,900 |
| 2007-03-02 | 2,210 | 2,210 | 2,160 | 2,165 | 6,535,000 | 21,650 |
| 2007-03-01 | 2,250 | 2,250 | 2,195 | 2,210 | 5,664,000 | 22,100 |
| 2007-02-28 | 2,135 | 2,240 | 2,130 | 2,195 | 9,132,000 | 21,950 |
| 2007-02-27 | 2,295 | 2,315 | 2,280 | 2,295 | 3,966,000 | 22,950 |
| 2007-02-26 | 2,280 | 2,295 | 2,265 | 2,290 | 5,538,000 | 22,900 |
| 2007-02-23 | 2,320 | 2,330 | 2,310 | 2,320 | 3,972,000 | 23,200 |
| 2007-02-22 | 2,290 | 2,335 | 2,280 | 2,325 | 8,968,000 | 23,250 |
| 2007-02-21 | 2,235 | 2,270 | 2,230 | 2,265 | 5,485,000 | 22,650 |
| 2007-02-20 | 2,230 | 2,230 | 2,200 | 2,230 | 2,118,000 | 22,300 |
| 2007-02-19 | 2,230 | 2,235 | 2,205 | 2,230 | 3,225,000 | 22,300 |
| 2007-02-16 | 2,210 | 2,235 | 2,180 | 2,220 | 5,726,000 | 22,200 |
| 2007-02-15 | 2,170 | 2,225 | 2,170 | 2,225 | 12,125,000 | 22,250 |
| 2007-02-14 | 2,130 | 2,155 | 2,125 | 2,155 | 5,011,000 | 21,550 |
| 2007-02-13 | 2,115 | 2,150 | 2,115 | 2,125 | 3,440,000 | 21,250 |
| 2007-02-09 | 2,115 | 2,145 | 2,110 | 2,130 | 5,043,000 | 21,300 |
| 2007-02-08 | 2,125 | 2,150 | 2,110 | 2,115 | 5,719,000 | 21,150 |
| 2007-02-07 | 2,155 | 2,165 | 2,110 | 2,120 | 5,867,000 | 21,200 |
| 2007-02-06 | 2,140 | 2,180 | 2,135 | 2,150 | 9,389,000 | 21,500 |
| 2007-02-05 | 2,140 | 2,145 | 2,110 | 2,115 | 6,698,000 | 21,150 |
| 2007-02-02 | 2,095 | 2,145 | 2,090 | 2,140 | 13,723,000 | 21,400 |
| 2007-02-01 | 2,095 | 2,100 | 2,070 | 2,085 | 7,997,000 | 20,850 |
| 2007-01-31 | 2,025 | 2,060 | 2,025 | 2,055 | 7,986,000 | 20,550 |
| 2007-01-30 | 2,020 | 2,030 | 2,005 | 2,015 | 6,331,000 | 20,150 |
| 2007-01-29 | 2,005 | 2,010 | 1,992 | 1,997 | 5,144,000 | 19,970 |
| 2007-01-26 | 2,020 | 2,030 | 1,994 | 2,000 | 4,933,000 | 20,000 |
| 2007-01-25 | 2,040 | 2,045 | 2,025 | 2,030 | 4,976,000 | 20,300 |
| 2007-01-24 | 2,020 | 2,035 | 2,020 | 2,020 | 4,084,000 | 20,200 |
| 2007-01-23 | 2,000 | 2,025 | 1,997 | 2,015 | 5,538,000 | 20,150 |
| 2007-01-22 | 2,000 | 2,015 | 1,995 | 2,005 | 3,925,000 | 20,050 |
| 2007-01-19 | 1,992 | 1,998 | 1,983 | 1,990 | 6,103,000 | 19,900 |
| 2007-01-18 | 1,988 | 2,005 | 1,980 | 1,991 | 6,121,000 | 19,910 |
| 2007-01-17 | 1,988 | 1,994 | 1,965 | 1,989 | 6,698,000 | 19,890 |
| 2007-01-16 | 2,000 | 2,010 | 1,990 | 1,994 | 7,057,000 | 19,940 |
| 2007-01-15 | 2,005 | 2,005 | 1,989 | 1,992 | 8,864,000 | 19,920 |
| 2007-01-12 | 1,980 | 2,005 | 1,971 | 1,985 | 11,230,000 | 19,850 |
| 2007-01-11 | 1,993 | 1,997 | 1,972 | 1,980 | 5,256,000 | 19,800 |
| 2007-01-10 | 2,000 | 2,010 | 1,983 | 1,990 | 7,670,000 | 19,900 |
| 2007-01-09 | 2,025 | 2,040 | 2,020 | 2,030 | 5,188,000 | 20,300 |
| 2007-01-05 | 2,080 | 2,085 | 2,010 | 2,020 | 6,452,000 | 20,200 |
| 2007-01-04 | 2,075 | 2,080 | 2,055 | 2,065 | 2,719,000 | 20,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
