6758 ソニーグループ(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 | 6,280 | 6,300 | 6,190 | 6,200 | 4,146,000 | 6,200 |
| 2007-12-27 | 6,350 | 6,370 | 6,290 | 6,340 | 4,604,700 | 6,340 |
| 2007-12-26 | 6,390 | 6,410 | 6,300 | 6,370 | 6,054,200 | 6,370 |
| 2007-12-25 | 6,180 | 6,360 | 6,170 | 6,360 | 8,066,400 | 6,360 |
| 2007-12-21 | 6,090 | 6,180 | 6,070 | 6,110 | 7,971,800 | 6,110 |
| 2007-12-20 | 6,140 | 6,150 | 6,020 | 6,040 | 5,014,100 | 6,040 |
| 2007-12-19 | 6,170 | 6,280 | 6,100 | 6,110 | 6,479,100 | 6,110 |
| 2007-12-18 | 6,090 | 6,190 | 6,050 | 6,180 | 6,684,500 | 6,180 |
| 2007-12-17 | 6,220 | 6,290 | 6,150 | 6,150 | 7,267,400 | 6,150 |
| 2007-12-14 | 6,340 | 6,400 | 6,180 | 6,180 | 13,059,800 | 6,180 |
| 2007-12-13 | 6,250 | 6,380 | 6,240 | 6,300 | 14,457,700 | 6,300 |
| 2007-12-12 | 6,130 | 6,270 | 6,100 | 6,240 | 11,347,100 | 6,240 |
| 2007-12-11 | 6,130 | 6,260 | 6,100 | 6,230 | 12,765,000 | 6,230 |
| 2007-12-10 | 6,010 | 6,110 | 5,970 | 6,070 | 9,050,900 | 6,070 |
| 2007-12-07 | 6,030 | 6,100 | 5,910 | 5,910 | 9,143,000 | 5,910 |
| 2007-12-06 | 5,960 | 6,000 | 5,910 | 6,000 | 6,904,100 | 6,000 |
| 2007-12-05 | 5,750 | 5,900 | 5,740 | 5,860 | 7,983,000 | 5,860 |
| 2007-12-04 | 5,910 | 5,950 | 5,790 | 5,840 | 5,337,000 | 5,840 |
| 2007-12-03 | 6,080 | 6,100 | 5,920 | 5,960 | 5,183,000 | 5,960 |
| 2007-11-30 | 5,980 | 6,040 | 5,960 | 6,010 | 6,451,400 | 6,010 |
| 2007-11-29 | 6,070 | 6,090 | 6,010 | 6,040 | 11,440,400 | 6,040 |
| 2007-11-28 | 5,780 | 5,990 | 5,780 | 5,940 | 15,623,100 | 5,940 |
| 2007-11-27 | 5,430 | 5,790 | 5,420 | 5,750 | 18,010,900 | 5,750 |
| 2007-11-26 | 5,300 | 5,590 | 5,300 | 5,500 | 7,801,400 | 5,500 |
| 2007-11-22 | 5,190 | 5,330 | 5,190 | 5,260 | 6,609,600 | 5,260 |
| 2007-11-21 | 5,270 | 5,360 | 5,230 | 5,230 | 5,815,700 | 5,230 |
| 2007-11-20 | 5,210 | 5,360 | 5,200 | 5,330 | 6,227,000 | 5,330 |
| 2007-11-19 | 5,390 | 5,440 | 5,320 | 5,320 | 3,705,000 | 5,320 |
| 2007-11-16 | 5,310 | 5,390 | 5,290 | 5,350 | 4,672,200 | 5,350 |
| 2007-11-15 | 5,470 | 5,470 | 5,400 | 5,410 | 3,399,900 | 5,410 |
| 2007-11-14 | 5,410 | 5,480 | 5,380 | 5,390 | 6,590,400 | 5,390 |
| 2007-11-13 | 5,230 | 5,300 | 5,150 | 5,260 | 6,202,200 | 5,260 |
| 2007-11-12 | 5,200 | 5,270 | 5,150 | 5,210 | 7,829,100 | 5,210 |
| 2007-11-09 | 5,390 | 5,440 | 5,330 | 5,350 | 6,423,200 | 5,350 |
| 2007-11-08 | 5,420 | 5,440 | 5,330 | 5,390 | 5,890,500 | 5,390 |
| 2007-11-07 | 5,600 | 5,610 | 5,480 | 5,520 | 4,636,400 | 5,520 |
| 2007-11-06 | 5,580 | 5,600 | 5,500 | 5,560 | 5,025,300 | 5,560 |
| 2007-11-05 | 5,660 | 5,760 | 5,640 | 5,660 | 6,982,400 | 5,660 |
| 2007-11-02 | 5,630 | 5,780 | 5,620 | 5,670 | 7,040,800 | 5,670 |
| 2007-11-01 | 5,740 | 5,870 | 5,730 | 5,830 | 8,143,000 | 5,830 |
| 2007-10-31 | 5,690 | 5,700 | 5,580 | 5,640 | 4,088,400 | 5,640 |
| 2007-10-30 | 5,700 | 5,700 | 5,600 | 5,640 | 4,637,900 | 5,640 |
| 2007-10-29 | 5,500 | 5,720 | 5,500 | 5,720 | 8,536,800 | 5,720 |
| 2007-10-26 | 5,470 | 5,560 | 5,400 | 5,560 | 16,104,100 | 5,560 |
| 2007-10-25 | 5,180 | 5,200 | 5,100 | 5,110 | 6,262,700 | 5,110 |
| 2007-10-24 | 5,280 | 5,300 | 5,140 | 5,180 | 4,678,100 | 5,180 |
| 2007-10-23 | 5,270 | 5,340 | 5,230 | 5,230 | 3,909,800 | 5,230 |
| 2007-10-22 | 5,200 | 5,250 | 5,190 | 5,220 | 5,278,600 | 5,220 |
| 2007-10-19 | 5,320 | 5,380 | 5,310 | 5,320 | 5,197,900 | 5,320 |
| 2007-10-18 | 5,410 | 5,460 | 5,380 | 5,430 | 4,902,700 | 5,430 |
| 2007-10-17 | 5,420 | 5,420 | 5,300 | 5,400 | 6,775,500 | 5,400 |
| 2007-10-16 | 5,540 | 5,550 | 5,430 | 5,440 | 3,938,000 | 5,440 |
| 2007-10-15 | 5,600 | 5,600 | 5,510 | 5,540 | 4,045,700 | 5,540 |
| 2007-10-12 | 5,580 | 5,630 | 5,470 | 5,530 | 10,117,100 | 5,530 |
| 2007-10-11 | 5,750 | 5,790 | 5,680 | 5,780 | 4,812,800 | 5,780 |
| 2007-10-10 | 5,770 | 5,840 | 5,750 | 5,780 | 3,943,600 | 5,780 |
| 2007-10-09 | 5,840 | 5,870 | 5,780 | 5,820 | 3,387,500 | 5,820 |
| 2007-10-05 | 5,810 | 5,850 | 5,760 | 5,790 | 4,935,200 | 5,790 |
| 2007-10-04 | 5,770 | 5,890 | 5,740 | 5,760 | 6,094,700 | 5,760 |
| 2007-10-03 | 5,910 | 5,930 | 5,840 | 5,900 | 6,252,100 | 5,900 |
| 2007-10-02 | 5,750 | 5,900 | 5,750 | 5,890 | 11,386,600 | 5,890 |
| 2007-10-01 | 5,590 | 5,690 | 5,580 | 5,650 | 5,978,500 | 5,650 |
| 2007-09-28 | 5,550 | 5,590 | 5,510 | 5,570 | 6,442,300 | 5,570 |
| 2007-09-27 | 5,470 | 5,650 | 5,460 | 5,590 | 8,563,100 | 5,590 |
| 2007-09-26 | 5,260 | 5,480 | 5,260 | 5,430 | 5,062,900 | 5,430 |
| 2007-09-25 | 5,410 | 5,410 | 5,310 | 5,340 | 5,628,000 | 5,340 |
| 2007-09-21 | 5,340 | 5,360 | 5,290 | 5,340 | 4,319,100 | 5,340 |
| 2007-09-20 | 5,460 | 5,500 | 5,380 | 5,440 | 5,248,700 | 5,440 |
| 2007-09-19 | 5,530 | 5,540 | 5,450 | 5,490 | 5,801,400 | 5,490 |
| 2007-09-18 | 5,260 | 5,320 | 5,260 | 5,300 | 4,645,900 | 5,300 |
| 2007-09-14 | 5,370 | 5,450 | 5,350 | 5,420 | 9,241,900 | 5,420 |
| 2007-09-13 | 5,400 | 5,400 | 5,310 | 5,310 | 3,426,900 | 5,310 |
| 2007-09-12 | 5,430 | 5,430 | 5,320 | 5,370 | 4,594,900 | 5,370 |
| 2007-09-11 | 5,390 | 5,420 | 5,270 | 5,390 | 8,087,700 | 5,390 |
| 2007-09-10 | 5,330 | 5,390 | 5,260 | 5,300 | 11,856,800 | 5,300 |
| 2007-09-07 | 5,660 | 5,710 | 5,590 | 5,640 | 6,204,600 | 5,640 |
| 2007-09-06 | 5,650 | 5,720 | 5,550 | 5,720 | 9,254,500 | 5,720 |
| 2007-09-05 | 5,850 | 5,920 | 5,730 | 5,740 | 13,771,700 | 5,740 |
| 2007-09-04 | 5,500 | 5,670 | 5,490 | 5,610 | 5,105,700 | 5,610 |
| 2007-09-03 | 5,490 | 5,630 | 5,490 | 5,600 | 6,894,200 | 5,600 |
| 2007-08-31 | 5,450 | 5,590 | 5,430 | 5,580 | 10,492,000 | 5,580 |
| 2007-08-30 | 5,350 | 5,350 | 5,270 | 5,290 | 3,717,600 | 5,290 |
| 2007-08-29 | 5,200 | 5,270 | 5,170 | 5,230 | 6,473,100 | 5,230 |
| 2007-08-28 | 5,390 | 5,420 | 5,290 | 5,380 | 4,533,500 | 5,380 |
| 2007-08-27 | 5,460 | 5,510 | 5,350 | 5,410 | 4,717,000 | 5,410 |
| 2007-08-24 | 5,490 | 5,510 | 5,410 | 5,420 | 5,142,700 | 5,420 |
| 2007-08-23 | 5,480 | 5,490 | 5,420 | 5,440 | 5,944,500 | 5,440 |
| 2007-08-22 | 5,320 | 5,320 | 5,210 | 5,290 | 5,742,700 | 5,290 |
| 2007-08-21 | 5,290 | 5,400 | 5,270 | 5,280 | 11,210,300 | 5,280 |
| 2007-08-20 | 5,250 | 5,290 | 5,180 | 5,210 | 8,122,900 | 5,210 |
| 2007-08-17 | 5,250 | 5,270 | 5,050 | 5,050 | 12,355,900 | 5,050 |
| 2007-08-16 | 5,430 | 5,450 | 5,310 | 5,420 | 11,482,400 | 5,420 |
| 2007-08-15 | 5,570 | 5,590 | 5,500 | 5,520 | 7,675,300 | 5,520 |
| 2007-08-14 | 5,780 | 5,780 | 5,650 | 5,670 | 5,217,800 | 5,670 |
| 2007-08-13 | 5,700 | 5,810 | 5,690 | 5,730 | 5,118,600 | 5,730 |
| 2007-08-10 | 5,840 | 5,920 | 5,760 | 5,780 | 8,297,500 | 5,780 |
| 2007-08-09 | 5,960 | 6,100 | 5,950 | 6,000 | 6,902,100 | 6,000 |
| 2007-08-08 | 6,000 | 6,000 | 5,890 | 5,950 | 5,983,400 | 5,950 |
| 2007-08-07 | 5,950 | 6,040 | 5,950 | 5,990 | 6,790,700 | 5,990 |
| 2007-08-06 | 5,910 | 5,950 | 5,900 | 5,920 | 7,518,100 | 5,920 |
| 2007-08-03 | 6,120 | 6,140 | 6,080 | 6,110 | 4,498,500 | 6,110 |
| 2007-08-02 | 6,140 | 6,160 | 5,980 | 6,050 | 7,504,900 | 6,050 |
| 2007-08-01 | 6,260 | 6,260 | 6,110 | 6,130 | 6,585,600 | 6,130 |
| 2007-07-31 | 6,310 | 6,350 | 6,270 | 6,310 | 5,087,100 | 6,310 |
| 2007-07-30 | 6,310 | 6,400 | 6,240 | 6,350 | 9,312,200 | 6,350 |
| 2007-07-27 | 6,250 | 6,450 | 6,190 | 6,420 | 17,652,200 | 6,420 |
| 2007-07-26 | 6,270 | 6,510 | 6,270 | 6,350 | 13,245,400 | 6,350 |
| 2007-07-25 | 6,210 | 6,280 | 6,190 | 6,280 | 4,930,800 | 6,280 |
| 2007-07-24 | 6,280 | 6,330 | 6,190 | 6,300 | 4,512,600 | 6,300 |
| 2007-07-23 | 6,210 | 6,250 | 6,170 | 6,180 | 3,579,300 | 6,180 |
| 2007-07-20 | 6,330 | 6,350 | 6,250 | 6,310 | 4,430,200 | 6,310 |
| 2007-07-19 | 6,300 | 6,380 | 6,290 | 6,370 | 3,043,800 | 6,370 |
| 2007-07-18 | 6,350 | 6,360 | 6,280 | 6,330 | 4,149,000 | 6,330 |
| 2007-07-17 | 6,460 | 6,470 | 6,340 | 6,350 | 3,357,100 | 6,350 |
| 2007-07-13 | 6,450 | 6,470 | 6,390 | 6,410 | 5,752,300 | 6,410 |
| 2007-07-12 | 6,340 | 6,400 | 6,310 | 6,350 | 3,393,500 | 6,350 |
| 2007-07-11 | 6,360 | 6,390 | 6,330 | 6,330 | 5,192,200 | 6,330 |
| 2007-07-10 | 6,540 | 6,570 | 6,430 | 6,460 | 4,893,700 | 6,460 |
| 2007-07-09 | 6,580 | 6,580 | 6,460 | 6,530 | 4,837,300 | 6,530 |
| 2007-07-06 | 6,550 | 6,570 | 6,470 | 6,540 | 10,374,400 | 6,540 |
| 2007-07-05 | 6,370 | 6,480 | 6,360 | 6,460 | 8,039,600 | 6,460 |
| 2007-07-04 | 6,220 | 6,310 | 6,200 | 6,310 | 5,802,700 | 6,310 |
| 2007-07-03 | 6,280 | 6,290 | 6,140 | 6,190 | 7,884,600 | 6,190 |
| 2007-07-02 | 6,350 | 6,390 | 6,280 | 6,310 | 5,805,300 | 6,310 |
| 2007-06-29 | 6,240 | 6,350 | 6,180 | 6,330 | 7,668,700 | 6,330 |
| 2007-06-28 | 6,270 | 6,280 | 6,190 | 6,220 | 6,233,200 | 6,220 |
| 2007-06-27 | 6,310 | 6,360 | 6,240 | 6,260 | 6,855,200 | 6,260 |
| 2007-06-26 | 6,460 | 6,470 | 6,370 | 6,400 | 5,637,100 | 6,400 |
| 2007-06-25 | 6,520 | 6,530 | 6,460 | 6,460 | 5,199,100 | 6,460 |
| 2007-06-22 | 6,530 | 6,580 | 6,470 | 6,550 | 7,668,800 | 6,550 |
| 2007-06-21 | 6,570 | 6,610 | 6,510 | 6,520 | 6,778,100 | 6,520 |
| 2007-06-20 | 6,660 | 6,700 | 6,620 | 6,620 | 4,239,800 | 6,620 |
| 2007-06-19 | 6,700 | 6,770 | 6,660 | 6,700 | 4,748,000 | 6,700 |
| 2007-06-18 | 6,720 | 6,740 | 6,670 | 6,710 | 3,804,200 | 6,710 |
| 2007-06-15 | 6,710 | 6,710 | 6,620 | 6,660 | 3,707,000 | 6,660 |
| 2007-06-14 | 6,740 | 6,760 | 6,650 | 6,670 | 4,703,900 | 6,670 |
| 2007-06-13 | 6,520 | 6,680 | 6,500 | 6,660 | 6,471,200 | 6,660 |
| 2007-06-12 | 6,680 | 6,710 | 6,530 | 6,580 | 7,169,900 | 6,580 |
| 2007-06-11 | 6,620 | 6,700 | 6,620 | 6,640 | 6,899,300 | 6,640 |
| 2007-06-08 | 6,670 | 6,680 | 6,560 | 6,590 | 13,834,900 | 6,590 |
| 2007-06-07 | 6,770 | 6,820 | 6,730 | 6,790 | 5,668,000 | 6,790 |
| 2007-06-06 | 6,830 | 6,880 | 6,790 | 6,870 | 5,368,700 | 6,870 |
| 2007-06-05 | 6,900 | 6,900 | 6,780 | 6,840 | 5,885,700 | 6,840 |
| 2007-06-04 | 7,030 | 7,030 | 6,900 | 6,900 | 4,107,300 | 6,900 |
| 2007-06-01 | 7,000 | 7,010 | 6,930 | 6,940 | 4,719,200 | 6,940 |
| 2007-05-31 | 6,990 | 7,050 | 6,970 | 7,010 | 6,095,000 | 7,010 |
| 2007-05-30 | 6,900 | 6,980 | 6,890 | 6,910 | 6,392,800 | 6,910 |
| 2007-05-29 | 6,860 | 6,950 | 6,850 | 6,900 | 4,366,200 | 6,900 |
| 2007-05-28 | 6,950 | 6,970 | 6,850 | 6,860 | 5,450,600 | 6,860 |
| 2007-05-25 | 6,850 | 6,910 | 6,830 | 6,860 | 7,256,900 | 6,860 |
| 2007-05-24 | 7,020 | 7,050 | 6,930 | 6,950 | 8,340,400 | 6,950 |
| 2007-05-23 | 7,180 | 7,190 | 7,080 | 7,100 | 8,018,000 | 7,100 |
| 2007-05-22 | 7,040 | 7,190 | 7,030 | 7,150 | 14,286,500 | 7,150 |
| 2007-05-21 | 6,700 | 6,950 | 6,690 | 6,940 | 17,681,000 | 6,940 |
| 2007-05-18 | 6,660 | 6,690 | 6,600 | 6,670 | 6,303,700 | 6,670 |
| 2007-05-17 | 6,720 | 6,750 | 6,590 | 6,630 | 14,055,200 | 6,630 |
| 2007-05-16 | 6,400 | 6,500 | 6,270 | 6,460 | 6,448,600 | 6,460 |
| 2007-05-15 | 6,540 | 6,570 | 6,360 | 6,380 | 4,107,100 | 6,380 |
| 2007-05-14 | 6,520 | 6,580 | 6,500 | 6,540 | 3,226,300 | 6,540 |
| 2007-05-11 | 6,520 | 6,520 | 6,410 | 6,450 | 4,886,500 | 6,450 |
| 2007-05-10 | 6,650 | 6,660 | 6,560 | 6,560 | 3,647,600 | 6,560 |
| 2007-05-09 | 6,580 | 6,680 | 6,580 | 6,660 | 6,413,100 | 6,660 |
| 2007-05-08 | 6,530 | 6,580 | 6,510 | 6,560 | 2,893,600 | 6,560 |
| 2007-05-07 | 6,530 | 6,570 | 6,500 | 6,560 | 5,199,800 | 6,560 |
| 2007-05-02 | 6,310 | 6,430 | 6,260 | 6,410 | 4,503,100 | 6,410 |
| 2007-05-01 | 6,340 | 6,370 | 6,300 | 6,320 | 3,872,000 | 6,320 |
| 2007-04-27 | 6,440 | 6,510 | 6,380 | 6,420 | 4,441,600 | 6,420 |
| 2007-04-26 | 6,480 | 6,500 | 6,420 | 6,460 | 4,738,300 | 6,460 |
| 2007-04-25 | 6,450 | 6,460 | 6,340 | 6,400 | 3,913,100 | 6,400 |
| 2007-04-24 | 6,420 | 6,520 | 6,420 | 6,490 | 4,660,600 | 6,490 |
| 2007-04-23 | 6,500 | 6,590 | 6,450 | 6,490 | 9,173,100 | 6,490 |
| 2007-04-20 | 6,460 | 6,490 | 6,420 | 6,460 | 5,112,300 | 6,460 |
| 2007-04-19 | 6,480 | 6,510 | 6,360 | 6,410 | 5,990,400 | 6,410 |
| 2007-04-18 | 6,510 | 6,570 | 6,500 | 6,560 | 4,634,400 | 6,560 |
| 2007-04-17 | 6,600 | 6,630 | 6,480 | 6,540 | 7,606,400 | 6,540 |
| 2007-04-16 | 6,560 | 6,580 | 6,460 | 6,550 | 9,330,300 | 6,550 |
| 2007-04-13 | 6,540 | 6,660 | 6,510 | 6,510 | 24,188,700 | 6,510 |
| 2007-04-12 | 6,440 | 6,470 | 6,310 | 6,340 | 8,154,900 | 6,340 |
| 2007-04-11 | 6,410 | 6,480 | 6,350 | 6,420 | 6,448,400 | 6,420 |
| 2007-04-10 | 6,350 | 6,440 | 6,310 | 6,410 | 10,497,400 | 6,410 |
| 2007-04-09 | 6,260 | 6,450 | 6,260 | 6,440 | 10,908,100 | 6,440 |
| 2007-04-06 | 6,180 | 6,250 | 6,160 | 6,200 | 6,002,700 | 6,200 |
| 2007-04-05 | 6,150 | 6,210 | 6,100 | 6,180 | 7,011,600 | 6,180 |
| 2007-04-04 | 6,080 | 6,150 | 5,980 | 6,150 | 9,062,600 | 6,150 |
| 2007-04-03 | 5,960 | 6,020 | 5,900 | 6,000 | 5,230,200 | 6,000 |
| 2007-04-02 | 5,980 | 6,100 | 5,860 | 5,860 | 6,574,100 | 5,860 |
| 2007-03-30 | 6,020 | 6,090 | 5,970 | 5,990 | 4,967,600 | 5,990 |
| 2007-03-29 | 5,910 | 6,020 | 5,890 | 5,980 | 7,769,500 | 5,980 |
| 2007-03-28 | 6,130 | 6,170 | 6,040 | 6,080 | 4,519,000 | 6,080 |
| 2007-03-27 | 6,190 | 6,230 | 6,140 | 6,210 | 5,510,300 | 6,210 |
| 2007-03-26 | 6,260 | 6,290 | 6,210 | 6,260 | 2,964,000 | 6,260 |
| 2007-03-23 | 6,230 | 6,270 | 6,200 | 6,230 | 4,500,900 | 6,230 |
| 2007-03-22 | 6,250 | 6,260 | 6,180 | 6,180 | 4,549,200 | 6,180 |
| 2007-03-20 | 6,120 | 6,140 | 6,080 | 6,090 | 5,758,600 | 6,090 |
| 2007-03-19 | 6,020 | 6,180 | 5,970 | 6,150 | 6,497,700 | 6,150 |
| 2007-03-16 | 5,960 | 6,100 | 5,860 | 6,000 | 7,085,800 | 6,000 |
| 2007-03-15 | 5,900 | 6,070 | 5,880 | 5,960 | 6,333,100 | 5,960 |
| 2007-03-14 | 5,920 | 5,960 | 5,840 | 5,860 | 7,741,800 | 5,860 |
| 2007-03-13 | 6,190 | 6,200 | 6,090 | 6,110 | 5,523,700 | 6,110 |
| 2007-03-12 | 6,270 | 6,290 | 6,170 | 6,240 | 6,039,600 | 6,240 |
| 2007-03-09 | 6,080 | 6,220 | 6,050 | 6,160 | 12,913,000 | 6,160 |
| 2007-03-08 | 5,820 | 6,020 | 5,810 | 5,990 | 7,871,500 | 5,990 |
| 2007-03-07 | 5,990 | 6,020 | 5,800 | 5,820 | 7,303,800 | 5,820 |
| 2007-03-06 | 5,760 | 5,980 | 5,740 | 5,890 | 12,617,700 | 5,890 |
| 2007-03-05 | 5,750 | 5,780 | 5,650 | 5,660 | 12,799,400 | 5,660 |
| 2007-03-02 | 6,030 | 6,070 | 5,830 | 5,830 | 15,332,600 | 5,830 |
| 2007-03-01 | 6,180 | 6,240 | 6,050 | 6,170 | 8,932,200 | 6,170 |
| 2007-02-28 | 6,020 | 6,260 | 6,020 | 6,170 | 15,571,300 | 6,170 |
| 2007-02-27 | 6,380 | 6,540 | 6,370 | 6,520 | 8,716,100 | 6,520 |
| 2007-02-26 | 6,390 | 6,440 | 6,370 | 6,390 | 5,792,200 | 6,390 |
| 2007-02-23 | 6,360 | 6,420 | 6,310 | 6,350 | 5,027,800 | 6,350 |
| 2007-02-22 | 6,400 | 6,450 | 6,360 | 6,360 | 6,752,700 | 6,360 |
| 2007-02-21 | 6,260 | 6,380 | 6,260 | 6,340 | 6,819,200 | 6,340 |
| 2007-02-20 | 6,260 | 6,280 | 6,190 | 6,250 | 3,205,700 | 6,250 |
| 2007-02-19 | 6,260 | 6,280 | 6,220 | 6,270 | 3,990,200 | 6,270 |
| 2007-02-16 | 6,130 | 6,260 | 6,100 | 6,260 | 6,375,300 | 6,260 |
| 2007-02-15 | 6,250 | 6,290 | 6,150 | 6,190 | 8,895,700 | 6,190 |
| 2007-02-14 | 6,080 | 6,250 | 6,070 | 6,230 | 14,896,800 | 6,230 |
| 2007-02-13 | 5,930 | 6,020 | 5,910 | 6,000 | 8,344,500 | 6,000 |
| 2007-02-09 | 5,880 | 5,990 | 5,870 | 5,990 | 9,952,800 | 5,990 |
| 2007-02-08 | 5,850 | 5,880 | 5,740 | 5,840 | 4,979,200 | 5,840 |
| 2007-02-07 | 5,800 | 5,850 | 5,750 | 5,840 | 6,377,200 | 5,840 |
| 2007-02-06 | 5,760 | 5,840 | 5,750 | 5,840 | 10,124,500 | 5,840 |
| 2007-02-05 | 5,790 | 5,800 | 5,690 | 5,700 | 5,936,500 | 5,700 |
| 2007-02-02 | 5,730 | 5,780 | 5,710 | 5,750 | 7,215,700 | 5,750 |
| 2007-02-01 | 5,570 | 5,740 | 5,560 | 5,660 | 8,680,700 | 5,660 |
| 2007-01-31 | 5,630 | 5,640 | 5,440 | 5,550 | 9,521,900 | 5,550 |
| 2007-01-30 | 5,710 | 5,710 | 5,570 | 5,630 | 5,989,700 | 5,630 |
| 2007-01-29 | 5,740 | 5,760 | 5,710 | 5,730 | 5,891,400 | 5,730 |
| 2007-01-26 | 5,740 | 5,830 | 5,710 | 5,800 | 10,523,000 | 5,800 |
| 2007-01-25 | 5,710 | 5,780 | 5,700 | 5,720 | 10,886,200 | 5,720 |
| 2007-01-24 | 5,660 | 5,700 | 5,610 | 5,630 | 3,100,000 | 5,630 |
| 2007-01-23 | 5,610 | 5,680 | 5,590 | 5,680 | 4,455,400 | 5,680 |
| 2007-01-22 | 5,700 | 5,710 | 5,630 | 5,710 | 3,550,000 | 5,710 |
| 2007-01-19 | 5,650 | 5,680 | 5,600 | 5,660 | 3,695,600 | 5,660 |
| 2007-01-18 | 5,630 | 5,710 | 5,580 | 5,630 | 5,822,700 | 5,630 |
| 2007-01-17 | 5,610 | 5,690 | 5,560 | 5,660 | 6,030,500 | 5,660 |
| 2007-01-16 | 5,680 | 5,700 | 5,650 | 5,690 | 5,417,900 | 5,690 |
| 2007-01-15 | 5,700 | 5,780 | 5,700 | 5,700 | 8,849,300 | 5,700 |
| 2007-01-12 | 5,510 | 5,600 | 5,510 | 5,560 | 7,882,200 | 5,560 |
| 2007-01-11 | 5,450 | 5,470 | 5,380 | 5,430 | 5,196,400 | 5,430 |
| 2007-01-10 | 5,440 | 5,470 | 5,400 | 5,440 | 12,788,100 | 5,440 |
| 2007-01-09 | 5,400 | 5,630 | 5,390 | 5,550 | 22,357,200 | 5,550 |
| 2007-01-05 | 5,200 | 5,280 | 5,180 | 5,210 | 8,322,200 | 5,210 |
| 2007-01-04 | 5,140 | 5,240 | 5,120 | 5,190 | 3,682,300 | 5,190 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
