6779 日本電波工業(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 | 5,510 | 5,540 | 5,470 | 5,480 | 92,800 | 5,480 |
| 2007-12-27 | 5,570 | 5,640 | 5,490 | 5,610 | 170,700 | 5,610 |
| 2007-12-26 | 5,410 | 5,540 | 5,400 | 5,530 | 131,500 | 5,530 |
| 2007-12-25 | 5,320 | 5,370 | 5,320 | 5,370 | 70,400 | 5,370 |
| 2007-12-21 | 5,110 | 5,240 | 4,980 | 5,220 | 144,000 | 5,220 |
| 2007-12-20 | 5,060 | 5,230 | 5,010 | 5,100 | 106,600 | 5,100 |
| 2007-12-19 | 5,200 | 5,210 | 4,920 | 5,050 | 178,600 | 5,050 |
| 2007-12-18 | 5,180 | 5,210 | 5,080 | 5,150 | 149,800 | 5,150 |
| 2007-12-17 | 5,310 | 5,370 | 5,270 | 5,280 | 86,900 | 5,280 |
| 2007-12-14 | 5,320 | 5,390 | 5,180 | 5,290 | 210,600 | 5,290 |
| 2007-12-13 | 5,430 | 5,430 | 5,360 | 5,370 | 143,700 | 5,370 |
| 2007-12-12 | 5,220 | 5,420 | 5,160 | 5,420 | 123,400 | 5,420 |
| 2007-12-11 | 5,290 | 5,320 | 5,240 | 5,280 | 122,300 | 5,280 |
| 2007-12-10 | 5,240 | 5,270 | 5,150 | 5,220 | 212,800 | 5,220 |
| 2007-12-07 | 5,190 | 5,250 | 5,110 | 5,210 | 233,300 | 5,210 |
| 2007-12-06 | 4,840 | 5,050 | 4,800 | 5,020 | 308,900 | 5,020 |
| 2007-12-05 | 4,940 | 5,000 | 4,640 | 4,750 | 419,300 | 4,750 |
| 2007-12-04 | 5,010 | 5,070 | 4,960 | 4,960 | 162,000 | 4,960 |
| 2007-12-03 | 5,170 | 5,240 | 5,040 | 5,090 | 136,300 | 5,090 |
| 2007-11-30 | 5,160 | 5,180 | 4,920 | 5,120 | 315,600 | 5,120 |
| 2007-11-29 | 5,360 | 5,460 | 5,140 | 5,160 | 387,800 | 5,160 |
| 2007-11-28 | 5,350 | 5,350 | 5,250 | 5,330 | 101,800 | 5,330 |
| 2007-11-27 | 5,100 | 5,330 | 5,100 | 5,330 | 167,900 | 5,330 |
| 2007-11-26 | 5,520 | 5,530 | 5,220 | 5,300 | 364,900 | 5,300 |
| 2007-11-22 | 5,190 | 5,640 | 5,180 | 5,560 | 418,800 | 5,560 |
| 2007-11-21 | 5,110 | 5,320 | 5,060 | 5,180 | 156,100 | 5,180 |
| 2007-11-20 | 4,950 | 5,230 | 4,870 | 5,210 | 221,100 | 5,210 |
| 2007-11-19 | 5,420 | 5,460 | 5,260 | 5,280 | 148,400 | 5,280 |
| 2007-11-16 | 5,380 | 5,500 | 5,370 | 5,460 | 124,600 | 5,460 |
| 2007-11-15 | 5,390 | 5,530 | 5,320 | 5,470 | 126,500 | 5,470 |
| 2007-11-14 | 5,470 | 5,500 | 5,350 | 5,370 | 164,100 | 5,370 |
| 2007-11-13 | 5,350 | 5,460 | 5,300 | 5,360 | 127,700 | 5,360 |
| 2007-11-12 | 5,600 | 5,600 | 5,300 | 5,420 | 173,800 | 5,420 |
| 2007-11-09 | 5,840 | 5,870 | 5,670 | 5,790 | 172,500 | 5,790 |
| 2007-11-08 | 5,650 | 5,840 | 5,580 | 5,780 | 211,300 | 5,780 |
| 2007-11-07 | 5,900 | 5,900 | 5,730 | 5,750 | 145,400 | 5,750 |
| 2007-11-06 | 5,740 | 5,920 | 5,680 | 5,800 | 128,000 | 5,800 |
| 2007-11-05 | 6,080 | 6,100 | 5,770 | 5,840 | 236,000 | 5,840 |
| 2007-11-02 | 5,790 | 6,080 | 5,730 | 6,030 | 200,800 | 6,030 |
| 2007-11-01 | 5,800 | 5,950 | 5,800 | 5,890 | 271,600 | 5,890 |
| 2007-10-31 | 5,900 | 5,900 | 5,580 | 5,700 | 626,400 | 5,700 |
| 2007-10-30 | 6,010 | 6,060 | 5,870 | 5,960 | 410,200 | 5,960 |
| 2007-10-29 | 6,220 | 6,260 | 5,980 | 6,060 | 485,100 | 6,060 |
| 2007-10-26 | 6,370 | 6,440 | 6,170 | 6,170 | 245,600 | 6,170 |
| 2007-10-25 | 6,520 | 6,550 | 6,250 | 6,320 | 229,800 | 6,320 |
| 2007-10-24 | 6,490 | 6,650 | 6,470 | 6,550 | 143,300 | 6,550 |
| 2007-10-23 | 6,530 | 6,550 | 6,310 | 6,400 | 251,000 | 6,400 |
| 2007-10-22 | 6,380 | 6,580 | 6,340 | 6,540 | 119,300 | 6,540 |
| 2007-10-19 | 6,880 | 6,880 | 6,620 | 6,680 | 152,100 | 6,680 |
| 2007-10-18 | 6,750 | 6,930 | 6,690 | 6,900 | 164,800 | 6,900 |
| 2007-10-17 | 6,680 | 6,780 | 6,580 | 6,660 | 158,800 | 6,660 |
| 2007-10-16 | 6,550 | 6,790 | 6,530 | 6,690 | 304,600 | 6,690 |
| 2007-10-15 | 6,610 | 6,670 | 6,500 | 6,550 | 186,600 | 6,550 |
| 2007-10-12 | 6,600 | 6,710 | 6,520 | 6,540 | 281,400 | 6,540 |
| 2007-10-11 | 6,650 | 6,890 | 6,600 | 6,650 | 393,700 | 6,650 |
| 2007-10-10 | 6,780 | 6,830 | 6,480 | 6,560 | 529,900 | 6,560 |
| 2007-10-09 | 6,930 | 6,990 | 6,710 | 6,730 | 669,500 | 6,730 |
| 2007-10-05 | 7,190 | 7,650 | 7,110 | 7,230 | 293,800 | 7,230 |
| 2007-10-04 | 7,400 | 7,410 | 7,150 | 7,190 | 99,000 | 7,190 |
| 2007-10-03 | 7,320 | 7,460 | 7,200 | 7,460 | 182,700 | 7,460 |
| 2007-10-02 | 7,250 | 7,420 | 7,220 | 7,400 | 173,200 | 7,400 |
| 2007-10-01 | 7,170 | 7,230 | 7,110 | 7,180 | 90,100 | 7,180 |
| 2007-09-28 | 7,150 | 7,180 | 6,980 | 7,160 | 117,200 | 7,160 |
| 2007-09-27 | 7,000 | 7,170 | 7,000 | 7,150 | 125,800 | 7,150 |
| 2007-09-26 | 6,890 | 6,980 | 6,840 | 6,960 | 75,000 | 6,960 |
| 2007-09-25 | 6,730 | 6,920 | 6,670 | 6,890 | 93,300 | 6,890 |
| 2007-09-21 | 6,740 | 6,820 | 6,730 | 6,800 | 52,500 | 6,800 |
| 2007-09-20 | 6,800 | 6,870 | 6,780 | 6,840 | 89,500 | 6,840 |
| 2007-09-19 | 6,730 | 6,860 | 6,640 | 6,840 | 145,600 | 6,840 |
| 2007-09-18 | 6,680 | 6,700 | 6,530 | 6,530 | 36,800 | 6,530 |
| 2007-09-14 | 6,710 | 6,810 | 6,660 | 6,800 | 80,300 | 6,800 |
| 2007-09-13 | 6,790 | 6,790 | 6,630 | 6,710 | 50,300 | 6,710 |
| 2007-09-12 | 6,640 | 6,870 | 6,520 | 6,810 | 159,700 | 6,810 |
| 2007-09-11 | 6,380 | 6,530 | 6,330 | 6,530 | 100,300 | 6,530 |
| 2007-09-10 | 6,200 | 6,450 | 6,200 | 6,420 | 71,600 | 6,420 |
| 2007-09-07 | 6,350 | 6,520 | 6,340 | 6,490 | 60,100 | 6,490 |
| 2007-09-06 | 6,290 | 6,490 | 6,260 | 6,450 | 49,700 | 6,450 |
| 2007-09-05 | 6,660 | 6,690 | 6,430 | 6,490 | 52,100 | 6,490 |
| 2007-09-04 | 6,670 | 6,690 | 6,600 | 6,610 | 33,300 | 6,610 |
| 2007-09-03 | 6,780 | 6,780 | 6,630 | 6,680 | 78,900 | 6,680 |
| 2007-08-31 | 6,490 | 6,780 | 6,410 | 6,780 | 159,100 | 6,780 |
| 2007-08-30 | 6,330 | 6,450 | 6,280 | 6,420 | 88,300 | 6,420 |
| 2007-08-29 | 6,260 | 6,410 | 6,200 | 6,270 | 85,100 | 6,270 |
| 2007-08-28 | 6,500 | 6,670 | 6,420 | 6,560 | 71,100 | 6,560 |
| 2007-08-27 | 6,500 | 6,530 | 6,350 | 6,400 | 61,000 | 6,400 |
| 2007-08-24 | 6,260 | 6,400 | 6,240 | 6,380 | 109,000 | 6,380 |
| 2007-08-23 | 6,190 | 6,360 | 6,140 | 6,360 | 179,700 | 6,360 |
| 2007-08-22 | 6,140 | 6,200 | 5,990 | 5,990 | 143,400 | 5,990 |
| 2007-08-21 | 6,200 | 6,310 | 6,160 | 6,190 | 47,000 | 6,190 |
| 2007-08-20 | 6,210 | 6,400 | 6,100 | 6,160 | 84,700 | 6,160 |
| 2007-08-17 | 6,380 | 6,380 | 6,060 | 6,200 | 92,200 | 6,200 |
| 2007-08-16 | 6,560 | 6,560 | 6,080 | 6,400 | 81,900 | 6,400 |
| 2007-08-15 | 6,800 | 6,850 | 6,640 | 6,660 | 77,700 | 6,660 |
| 2007-08-14 | 6,800 | 6,900 | 6,730 | 6,890 | 68,000 | 6,890 |
| 2007-08-13 | 6,640 | 6,800 | 6,600 | 6,780 | 87,900 | 6,780 |
| 2007-08-10 | 6,690 | 6,820 | 6,520 | 6,630 | 163,600 | 6,630 |
| 2007-08-09 | 6,670 | 6,840 | 6,000 | 6,790 | 421,400 | 6,790 |
| 2007-08-08 | 6,720 | 6,770 | 6,620 | 6,720 | 99,200 | 6,720 |
| 2007-08-07 | 6,740 | 6,850 | 6,660 | 6,780 | 127,000 | 6,780 |
| 2007-08-06 | 6,600 | 6,840 | 6,540 | 6,790 | 68,000 | 6,790 |
| 2007-08-03 | 6,900 | 6,900 | 6,560 | 6,650 | 154,800 | 6,650 |
| 2007-08-02 | 6,890 | 6,890 | 6,680 | 6,720 | 115,800 | 6,720 |
| 2007-08-01 | 6,660 | 6,870 | 6,640 | 6,760 | 123,000 | 6,760 |
| 2007-07-31 | 6,920 | 6,980 | 6,680 | 6,830 | 256,900 | 6,830 |
| 2007-07-30 | 6,930 | 7,200 | 6,900 | 7,000 | 229,000 | 7,000 |
| 2007-07-27 | 6,700 | 7,220 | 6,700 | 7,140 | 174,400 | 7,140 |
| 2007-07-26 | 7,130 | 7,170 | 7,000 | 7,000 | 51,800 | 7,000 |
| 2007-07-25 | 7,180 | 7,190 | 7,100 | 7,140 | 83,200 | 7,140 |
| 2007-07-24 | 7,280 | 7,350 | 7,140 | 7,300 | 104,400 | 7,300 |
| 2007-07-23 | 7,250 | 7,280 | 7,190 | 7,230 | 59,400 | 7,230 |
| 2007-07-20 | 7,330 | 7,340 | 7,230 | 7,270 | 62,200 | 7,270 |
| 2007-07-19 | 7,220 | 7,350 | 7,220 | 7,300 | 89,200 | 7,300 |
| 2007-07-18 | 7,320 | 7,320 | 7,160 | 7,260 | 138,100 | 7,260 |
| 2007-07-17 | 7,200 | 7,450 | 7,110 | 7,310 | 216,800 | 7,310 |
| 2007-07-13 | 7,020 | 7,050 | 6,970 | 7,010 | 62,900 | 7,010 |
| 2007-07-12 | 7,070 | 7,110 | 6,840 | 6,960 | 85,100 | 6,960 |
| 2007-07-11 | 7,010 | 7,100 | 7,010 | 7,050 | 116,700 | 7,050 |
| 2007-07-10 | 7,080 | 7,280 | 7,080 | 7,210 | 138,100 | 7,210 |
| 2007-07-09 | 7,090 | 7,130 | 7,010 | 7,060 | 79,800 | 7,060 |
| 2007-07-06 | 6,970 | 7,030 | 6,890 | 6,980 | 100,500 | 6,980 |
| 2007-07-05 | 7,080 | 7,140 | 7,030 | 7,070 | 73,700 | 7,070 |
| 2007-07-04 | 7,100 | 7,190 | 7,080 | 7,100 | 79,700 | 7,100 |
| 2007-07-03 | 6,940 | 7,120 | 6,930 | 7,100 | 182,900 | 7,100 |
| 2007-07-02 | 6,960 | 6,960 | 6,870 | 6,900 | 81,400 | 6,900 |
| 2007-06-29 | 6,850 | 7,000 | 6,800 | 7,000 | 215,600 | 7,000 |
| 2007-06-28 | 6,530 | 6,760 | 6,500 | 6,750 | 187,700 | 6,750 |
| 2007-06-27 | 6,540 | 6,600 | 6,320 | 6,370 | 148,700 | 6,370 |
| 2007-06-26 | 6,570 | 6,670 | 6,480 | 6,670 | 84,100 | 6,670 |
| 2007-06-25 | 6,600 | 6,710 | 6,540 | 6,560 | 104,300 | 6,560 |
| 2007-06-22 | 6,710 | 6,710 | 6,540 | 6,680 | 124,500 | 6,680 |
| 2007-06-21 | 6,600 | 6,770 | 6,580 | 6,710 | 179,000 | 6,710 |
| 2007-06-20 | 6,500 | 6,600 | 6,480 | 6,580 | 143,000 | 6,580 |
| 2007-06-19 | 6,500 | 6,520 | 6,410 | 6,420 | 113,700 | 6,420 |
| 2007-06-18 | 6,570 | 6,590 | 6,500 | 6,560 | 151,600 | 6,560 |
| 2007-06-15 | 6,300 | 6,520 | 6,260 | 6,490 | 279,600 | 6,490 |
| 2007-06-14 | 6,200 | 6,220 | 6,070 | 6,170 | 130,700 | 6,170 |
| 2007-06-13 | 6,140 | 6,190 | 5,950 | 6,160 | 170,600 | 6,160 |
| 2007-06-12 | 6,120 | 6,230 | 6,070 | 6,140 | 128,400 | 6,140 |
| 2007-06-11 | 6,100 | 6,120 | 5,980 | 6,040 | 78,500 | 6,040 |
| 2007-06-08 | 6,100 | 6,100 | 5,960 | 6,070 | 114,400 | 6,070 |
| 2007-06-07 | 6,000 | 6,090 | 5,970 | 6,080 | 59,200 | 6,080 |
| 2007-06-06 | 6,170 | 6,170 | 6,080 | 6,120 | 88,600 | 6,120 |
| 2007-06-05 | 6,290 | 6,330 | 6,070 | 6,170 | 162,600 | 6,170 |
| 2007-06-04 | 6,200 | 6,390 | 6,150 | 6,380 | 180,400 | 6,380 |
| 2007-06-01 | 6,020 | 6,230 | 6,020 | 6,190 | 212,500 | 6,190 |
| 2007-05-31 | 5,890 | 6,080 | 5,860 | 6,070 | 213,100 | 6,070 |
| 2007-05-30 | 5,760 | 5,850 | 5,760 | 5,820 | 82,900 | 5,820 |
| 2007-05-29 | 5,610 | 5,840 | 5,610 | 5,800 | 99,400 | 5,800 |
| 2007-05-28 | 5,560 | 5,690 | 5,530 | 5,680 | 58,100 | 5,680 |
| 2007-05-25 | 5,450 | 5,570 | 5,360 | 5,530 | 69,200 | 5,530 |
| 2007-05-24 | 5,560 | 5,560 | 5,450 | 5,510 | 54,400 | 5,510 |
| 2007-05-23 | 5,650 | 5,720 | 5,610 | 5,610 | 56,800 | 5,610 |
| 2007-05-22 | 5,550 | 5,640 | 5,530 | 5,640 | 76,000 | 5,640 |
| 2007-05-21 | 5,280 | 5,650 | 5,280 | 5,650 | 149,200 | 5,650 |
| 2007-05-18 | 5,340 | 5,410 | 5,210 | 5,270 | 138,000 | 5,270 |
| 2007-05-17 | 5,400 | 5,490 | 5,340 | 5,360 | 116,200 | 5,360 |
| 2007-05-16 | 5,600 | 5,630 | 5,410 | 5,460 | 99,200 | 5,460 |
| 2007-05-15 | 5,660 | 5,680 | 5,560 | 5,640 | 84,600 | 5,640 |
| 2007-05-14 | 5,670 | 5,680 | 5,550 | 5,590 | 84,800 | 5,590 |
| 2007-05-11 | 5,650 | 5,690 | 5,590 | 5,670 | 92,900 | 5,670 |
| 2007-05-10 | 5,760 | 5,800 | 5,670 | 5,710 | 113,500 | 5,710 |
| 2007-05-09 | 5,790 | 5,830 | 5,730 | 5,770 | 70,400 | 5,770 |
| 2007-05-08 | 5,970 | 5,970 | 5,760 | 5,790 | 106,100 | 5,790 |
| 2007-05-07 | 5,930 | 5,970 | 5,880 | 5,960 | 76,700 | 5,960 |
| 2007-05-02 | 5,790 | 5,840 | 5,760 | 5,790 | 51,000 | 5,790 |
| 2007-05-01 | 5,910 | 5,910 | 5,750 | 5,830 | 83,900 | 5,830 |
| 2007-04-27 | 5,800 | 5,970 | 5,750 | 5,930 | 188,600 | 5,930 |
| 2007-04-26 | 5,610 | 5,820 | 5,610 | 5,690 | 224,600 | 5,690 |
| 2007-04-25 | 5,780 | 5,810 | 5,670 | 5,770 | 126,500 | 5,770 |
| 2007-04-24 | 5,810 | 5,950 | 5,770 | 5,860 | 127,200 | 5,860 |
| 2007-04-23 | 5,670 | 5,980 | 5,670 | 5,910 | 202,200 | 5,910 |
| 2007-04-20 | 5,820 | 5,820 | 5,670 | 5,710 | 141,600 | 5,710 |
| 2007-04-19 | 5,790 | 5,830 | 5,630 | 5,810 | 201,400 | 5,810 |
| 2007-04-18 | 5,900 | 5,960 | 5,810 | 5,810 | 153,300 | 5,810 |
| 2007-04-17 | 5,970 | 5,970 | 5,850 | 5,890 | 80,300 | 5,890 |
| 2007-04-16 | 5,930 | 5,980 | 5,820 | 5,900 | 85,200 | 5,900 |
| 2007-04-13 | 5,930 | 6,030 | 5,880 | 5,890 | 85,000 | 5,890 |
| 2007-04-12 | 5,910 | 5,950 | 5,860 | 5,910 | 129,600 | 5,910 |
| 2007-04-11 | 6,090 | 6,120 | 5,940 | 5,990 | 197,900 | 5,990 |
| 2007-04-10 | 6,270 | 6,280 | 6,060 | 6,130 | 235,100 | 6,130 |
| 2007-04-09 | 6,000 | 6,420 | 6,000 | 6,410 | 552,900 | 6,410 |
| 2007-04-06 | 5,880 | 6,030 | 5,820 | 5,980 | 345,200 | 5,980 |
| 2007-04-05 | 5,770 | 5,910 | 5,750 | 5,780 | 184,200 | 5,780 |
| 2007-04-04 | 5,810 | 5,840 | 5,720 | 5,830 | 146,900 | 5,830 |
| 2007-04-03 | 5,710 | 5,730 | 5,620 | 5,620 | 106,200 | 5,620 |
| 2007-04-02 | 5,850 | 5,880 | 5,660 | 5,710 | 102,700 | 5,710 |
| 2007-03-30 | 5,890 | 5,890 | 5,800 | 5,800 | 81,000 | 5,800 |
| 2007-03-29 | 5,680 | 5,840 | 5,660 | 5,800 | 74,300 | 5,800 |
| 2007-03-28 | 5,760 | 5,880 | 5,710 | 5,760 | 90,300 | 5,760 |
| 2007-03-27 | 5,810 | 5,910 | 5,780 | 5,850 | 63,500 | 5,850 |
| 2007-03-26 | 5,860 | 5,950 | 5,820 | 5,920 | 87,100 | 5,920 |
| 2007-03-23 | 5,870 | 5,930 | 5,720 | 5,800 | 101,100 | 5,800 |
| 2007-03-22 | 5,900 | 5,960 | 5,860 | 5,930 | 143,300 | 5,930 |
| 2007-03-20 | 5,800 | 5,840 | 5,740 | 5,830 | 106,700 | 5,830 |
| 2007-03-19 | 5,650 | 5,810 | 5,650 | 5,810 | 71,100 | 5,810 |
| 2007-03-16 | 5,640 | 5,790 | 5,570 | 5,750 | 99,100 | 5,750 |
| 2007-03-15 | 5,680 | 5,770 | 5,620 | 5,670 | 124,000 | 5,670 |
| 2007-03-14 | 5,740 | 5,780 | 5,670 | 5,720 | 97,600 | 5,720 |
| 2007-03-13 | 5,860 | 5,940 | 5,810 | 5,870 | 128,800 | 5,870 |
| 2007-03-12 | 5,730 | 5,840 | 5,720 | 5,780 | 145,600 | 5,780 |
| 2007-03-09 | 5,730 | 5,760 | 5,700 | 5,700 | 169,100 | 5,700 |
| 2007-03-08 | 5,560 | 5,750 | 5,560 | 5,750 | 92,800 | 5,750 |
| 2007-03-07 | 5,810 | 5,810 | 5,650 | 5,660 | 138,200 | 5,660 |
| 2007-03-06 | 5,450 | 5,730 | 5,340 | 5,670 | 155,700 | 5,670 |
| 2007-03-05 | 5,530 | 5,540 | 5,260 | 5,260 | 147,500 | 5,260 |
| 2007-03-02 | 5,750 | 5,770 | 5,650 | 5,670 | 118,800 | 5,670 |
| 2007-03-01 | 5,850 | 5,880 | 5,710 | 5,840 | 158,200 | 5,840 |
| 2007-02-28 | 5,240 | 5,800 | 5,210 | 5,690 | 199,900 | 5,690 |
| 2007-02-27 | 5,720 | 5,940 | 5,680 | 5,940 | 231,400 | 5,940 |
| 2007-02-26 | 5,640 | 5,720 | 5,610 | 5,620 | 50,500 | 5,620 |
| 2007-02-23 | 5,600 | 5,690 | 5,600 | 5,650 | 54,600 | 5,650 |
| 2007-02-22 | 5,670 | 5,760 | 5,650 | 5,700 | 94,400 | 5,700 |
| 2007-02-21 | 5,520 | 5,650 | 5,520 | 5,600 | 78,800 | 5,600 |
| 2007-02-20 | 5,490 | 5,550 | 5,480 | 5,520 | 51,000 | 5,520 |
| 2007-02-19 | 5,570 | 5,630 | 5,540 | 5,570 | 72,600 | 5,570 |
| 2007-02-16 | 5,490 | 5,590 | 5,460 | 5,550 | 154,200 | 5,550 |
| 2007-02-15 | 5,380 | 5,480 | 5,380 | 5,460 | 84,400 | 5,460 |
| 2007-02-14 | 5,430 | 5,470 | 5,380 | 5,380 | 55,400 | 5,380 |
| 2007-02-13 | 5,390 | 5,490 | 5,300 | 5,410 | 80,400 | 5,410 |
| 2007-02-09 | 5,330 | 5,420 | 5,260 | 5,390 | 70,600 | 5,390 |
| 2007-02-08 | 5,330 | 5,490 | 5,320 | 5,390 | 112,800 | 5,390 |
| 2007-02-07 | 5,460 | 5,460 | 5,370 | 5,390 | 88,000 | 5,390 |
| 2007-02-06 | 5,370 | 5,500 | 5,370 | 5,480 | 151,900 | 5,480 |
| 2007-02-05 | 5,380 | 5,490 | 5,320 | 5,380 | 125,500 | 5,380 |
| 2007-02-02 | 5,490 | 5,520 | 5,370 | 5,370 | 118,500 | 5,370 |
| 2007-02-01 | 5,390 | 5,480 | 5,310 | 5,480 | 222,400 | 5,480 |
| 2007-01-31 | 5,360 | 5,480 | 5,300 | 5,410 | 209,200 | 5,410 |
| 2007-01-30 | 5,240 | 5,450 | 5,200 | 5,270 | 166,400 | 5,270 |
| 2007-01-29 | 5,250 | 5,310 | 5,210 | 5,250 | 86,700 | 5,250 |
| 2007-01-26 | 5,120 | 5,260 | 5,110 | 5,220 | 93,700 | 5,220 |
| 2007-01-25 | 5,200 | 5,300 | 5,120 | 5,120 | 74,000 | 5,120 |
| 2007-01-24 | 5,280 | 5,310 | 5,170 | 5,200 | 121,700 | 5,200 |
| 2007-01-23 | 5,390 | 5,390 | 5,290 | 5,330 | 201,500 | 5,330 |
| 2007-01-22 | 5,330 | 5,430 | 5,310 | 5,360 | 191,200 | 5,360 |
| 2007-01-19 | 5,140 | 5,240 | 5,130 | 5,210 | 161,300 | 5,210 |
| 2007-01-18 | 5,130 | 5,240 | 5,080 | 5,140 | 335,400 | 5,140 |
| 2007-01-17 | 5,000 | 5,140 | 4,960 | 5,070 | 457,200 | 5,070 |
| 2007-01-16 | 4,850 | 4,980 | 4,840 | 4,980 | 91,900 | 4,980 |
| 2007-01-15 | 4,920 | 4,940 | 4,800 | 4,840 | 75,100 | 4,840 |
| 2007-01-12 | 4,730 | 4,890 | 4,720 | 4,860 | 124,100 | 4,860 |
| 2007-01-11 | 4,810 | 4,880 | 4,700 | 4,710 | 81,500 | 4,710 |
| 2007-01-10 | 4,840 | 4,860 | 4,770 | 4,790 | 68,800 | 4,790 |
| 2007-01-09 | 4,850 | 4,890 | 4,760 | 4,820 | 69,200 | 4,820 |
| 2007-01-05 | 4,940 | 4,940 | 4,760 | 4,830 | 77,900 | 4,830 |
| 2007-01-04 | 4,980 | 4,980 | 4,880 | 4,950 | 30,400 | 4,950 |
分割・併合履歴 ： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株
