6800 (株)ヨコオ 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 | 773 | 773 | 751 | 763 | 28,600 | 763 |
| 2007-12-27 | 762 | 797 | 762 | 769 | 53,000 | 769 |
| 2007-12-26 | 740 | 774 | 740 | 772 | 91,900 | 772 |
| 2007-12-25 | 735 | 746 | 714 | 730 | 82,300 | 730 |
| 2007-12-21 | 722 | 731 | 706 | 731 | 86,600 | 731 |
| 2007-12-20 | 736 | 736 | 719 | 729 | 117,000 | 729 |
| 2007-12-19 | 736 | 736 | 720 | 720 | 63,800 | 720 |
| 2007-12-18 | 730 | 738 | 700 | 735 | 73,400 | 735 |
| 2007-12-17 | 747 | 759 | 733 | 738 | 87,500 | 738 |
| 2007-12-14 | 746 | 760 | 734 | 748 | 154,100 | 748 |
| 2007-12-13 | 764 | 764 | 743 | 745 | 149,500 | 745 |
| 2007-12-12 | 743 | 766 | 729 | 757 | 95,000 | 757 |
| 2007-12-11 | 751 | 763 | 741 | 751 | 151,300 | 751 |
| 2007-12-10 | 714 | 723 | 706 | 721 | 52,800 | 721 |
| 2007-12-07 | 695 | 715 | 689 | 707 | 112,200 | 707 |
| 2007-12-06 | 679 | 695 | 676 | 688 | 61,900 | 688 |
| 2007-12-05 | 684 | 689 | 671 | 682 | 119,600 | 682 |
| 2007-12-04 | 714 | 714 | 680 | 683 | 150,700 | 683 |
| 2007-12-03 | 720 | 721 | 688 | 705 | 121,900 | 705 |
| 2007-11-30 | 671 | 710 | 671 | 700 | 181,200 | 700 |
| 2007-11-29 | 668 | 707 | 668 | 701 | 112,200 | 701 |
| 2007-11-28 | 638 | 687 | 638 | 672 | 138,600 | 672 |
| 2007-11-27 | 628 | 652 | 625 | 647 | 85,700 | 647 |
| 2007-11-26 | 616 | 644 | 616 | 635 | 91,600 | 635 |
| 2007-11-22 | 650 | 651 | 615 | 619 | 200,200 | 619 |
| 2007-11-21 | 615 | 628 | 608 | 620 | 128,900 | 620 |
| 2007-11-20 | 618 | 618 | 598 | 612 | 189,300 | 612 |
| 2007-11-19 | 627 | 646 | 613 | 618 | 109,300 | 618 |
| 2007-11-16 | 647 | 647 | 623 | 629 | 136,500 | 629 |
| 2007-11-15 | 636 | 650 | 621 | 637 | 221,600 | 637 |
| 2007-11-14 | 629 | 631 | 607 | 609 | 292,400 | 609 |
| 2007-11-13 | 657 | 667 | 593 | 602 | 562,000 | 602 |
| 2007-11-12 | 647 | 647 | 647 | 647 | 26,900 | 647 |
| 2007-11-09 | 747 | 747 | 747 | 747 | 55,800 | 747 |
| 2007-11-08 | 843 | 853 | 835 | 847 | 97,600 | 847 |
| 2007-11-07 | 879 | 879 | 855 | 863 | 71,600 | 863 |
| 2007-11-06 | 871 | 880 | 868 | 876 | 67,900 | 876 |
| 2007-11-05 | 866 | 899 | 866 | 868 | 78,800 | 868 |
| 2007-11-02 | 857 | 874 | 855 | 864 | 52,800 | 864 |
| 2007-11-01 | 882 | 882 | 870 | 878 | 109,100 | 878 |
| 2007-10-31 | 840 | 860 | 840 | 860 | 58,700 | 860 |
| 2007-10-30 | 849 | 849 | 835 | 842 | 76,600 | 842 |
| 2007-10-29 | 832 | 848 | 832 | 840 | 72,700 | 840 |
| 2007-10-26 | 812 | 830 | 811 | 827 | 32,400 | 827 |
| 2007-10-25 | 830 | 834 | 815 | 818 | 39,700 | 818 |
| 2007-10-24 | 829 | 836 | 826 | 829 | 92,700 | 829 |
| 2007-10-23 | 816 | 828 | 810 | 825 | 104,900 | 825 |
| 2007-10-22 | 803 | 810 | 794 | 808 | 96,100 | 808 |
| 2007-10-19 | 815 | 827 | 805 | 820 | 140,900 | 820 |
| 2007-10-18 | 800 | 817 | 798 | 815 | 146,300 | 815 |
| 2007-10-17 | 855 | 855 | 793 | 793 | 312,000 | 793 |
| 2007-10-16 | 863 | 872 | 855 | 857 | 95,100 | 857 |
| 2007-10-15 | 882 | 885 | 867 | 869 | 86,900 | 869 |
| 2007-10-12 | 889 | 893 | 874 | 879 | 102,200 | 879 |
| 2007-10-11 | 891 | 897 | 882 | 889 | 106,300 | 889 |
| 2007-10-10 | 897 | 899 | 890 | 894 | 82,000 | 894 |
| 2007-10-09 | 887 | 900 | 887 | 888 | 138,800 | 888 |
| 2007-10-05 | 870 | 880 | 869 | 880 | 99,700 | 880 |
| 2007-10-04 | 881 | 881 | 862 | 874 | 143,500 | 874 |
| 2007-10-03 | 883 | 889 | 871 | 884 | 125,600 | 884 |
| 2007-10-02 | 894 | 897 | 882 | 888 | 71,900 | 888 |
| 2007-10-01 | 902 | 902 | 878 | 884 | 74,000 | 884 |
| 2007-09-28 | 905 | 910 | 881 | 892 | 102,400 | 892 |
| 2007-09-27 | 866 | 879 | 866 | 875 | 136,200 | 875 |
| 2007-09-26 | 860 | 869 | 858 | 861 | 139,900 | 861 |
| 2007-09-25 | 868 | 880 | 856 | 861 | 106,200 | 861 |
| 2007-09-21 | 916 | 916 | 851 | 865 | 209,900 | 865 |
| 2007-09-20 | 943 | 947 | 911 | 917 | 155,900 | 917 |
| 2007-09-19 | 926 | 948 | 924 | 933 | 127,400 | 933 |
| 2007-09-18 | 984 | 987 | 916 | 916 | 137,200 | 916 |
| 2007-09-14 | 985 | 998 | 977 | 984 | 109,700 | 984 |
| 2007-09-13 | 1,020 | 1,023 | 992 | 992 | 61,000 | 992 |
| 2007-09-12 | 1,006 | 1,016 | 995 | 998 | 28,300 | 998 |
| 2007-09-11 | 1,010 | 1,010 | 990 | 1,000 | 57,800 | 1,000 |
| 2007-09-10 | 1,015 | 1,041 | 1,011 | 1,015 | 54,800 | 1,015 |
| 2007-09-07 | 1,023 | 1,042 | 1,020 | 1,030 | 73,500 | 1,030 |
| 2007-09-06 | 1,036 | 1,036 | 1,016 | 1,023 | 89,000 | 1,023 |
| 2007-09-05 | 1,062 | 1,072 | 1,042 | 1,046 | 66,500 | 1,046 |
| 2007-09-04 | 1,093 | 1,093 | 1,063 | 1,065 | 51,900 | 1,065 |
| 2007-09-03 | 1,128 | 1,133 | 1,087 | 1,095 | 37,900 | 1,095 |
| 2007-08-31 | 1,056 | 1,096 | 1,056 | 1,088 | 91,800 | 1,088 |
| 2007-08-30 | 1,049 | 1,057 | 1,040 | 1,046 | 69,100 | 1,046 |
| 2007-08-29 | 1,062 | 1,064 | 1,032 | 1,038 | 106,200 | 1,038 |
| 2007-08-28 | 1,091 | 1,110 | 1,072 | 1,072 | 68,400 | 1,072 |
| 2007-08-27 | 1,100 | 1,118 | 1,088 | 1,090 | 87,800 | 1,090 |
| 2007-08-24 | 1,101 | 1,128 | 1,100 | 1,105 | 55,600 | 1,105 |
| 2007-08-23 | 1,091 | 1,128 | 1,091 | 1,121 | 68,300 | 1,121 |
| 2007-08-22 | 1,071 | 1,091 | 1,070 | 1,086 | 46,000 | 1,086 |
| 2007-08-21 | 1,035 | 1,084 | 1,035 | 1,070 | 84,000 | 1,070 |
| 2007-08-20 | 1,100 | 1,100 | 1,031 | 1,032 | 103,100 | 1,032 |
| 2007-08-17 | 1,045 | 1,045 | 1,008 | 1,015 | 98,400 | 1,015 |
| 2007-08-16 | 1,082 | 1,082 | 1,020 | 1,033 | 136,100 | 1,033 |
| 2007-08-15 | 1,120 | 1,131 | 1,079 | 1,085 | 84,800 | 1,085 |
| 2007-08-14 | 1,105 | 1,116 | 1,097 | 1,111 | 105,500 | 1,111 |
| 2007-08-13 | 1,100 | 1,111 | 1,095 | 1,105 | 102,600 | 1,105 |
| 2007-08-10 | 1,109 | 1,109 | 1,064 | 1,097 | 118,600 | 1,097 |
| 2007-08-09 | 1,097 | 1,144 | 1,070 | 1,129 | 171,600 | 1,129 |
| 2007-08-08 | 1,050 | 1,129 | 1,050 | 1,123 | 173,000 | 1,123 |
| 2007-08-07 | 1,029 | 1,049 | 1,029 | 1,034 | 108,700 | 1,034 |
| 2007-08-06 | 1,089 | 1,105 | 1,075 | 1,089 | 40,000 | 1,089 |
| 2007-08-03 | 1,116 | 1,121 | 1,090 | 1,094 | 47,600 | 1,094 |
| 2007-08-02 | 1,135 | 1,142 | 1,110 | 1,115 | 42,900 | 1,115 |
| 2007-08-01 | 1,144 | 1,150 | 1,100 | 1,103 | 74,000 | 1,103 |
| 2007-07-31 | 1,099 | 1,110 | 1,081 | 1,109 | 58,000 | 1,109 |
| 2007-07-30 | 1,050 | 1,090 | 1,050 | 1,088 | 62,000 | 1,088 |
| 2007-07-27 | 1,051 | 1,094 | 1,050 | 1,077 | 68,800 | 1,077 |
| 2007-07-26 | 1,110 | 1,124 | 1,098 | 1,098 | 38,000 | 1,098 |
| 2007-07-25 | 1,105 | 1,124 | 1,105 | 1,116 | 48,000 | 1,116 |
| 2007-07-24 | 1,115 | 1,125 | 1,110 | 1,121 | 60,400 | 1,121 |
| 2007-07-23 | 1,114 | 1,129 | 1,114 | 1,125 | 76,000 | 1,125 |
| 2007-07-20 | 1,199 | 1,199 | 1,159 | 1,165 | 85,400 | 1,165 |
| 2007-07-19 | 1,194 | 1,195 | 1,181 | 1,194 | 72,400 | 1,194 |
| 2007-07-18 | 1,192 | 1,198 | 1,188 | 1,189 | 54,400 | 1,189 |
| 2007-07-17 | 1,200 | 1,202 | 1,191 | 1,194 | 46,100 | 1,194 |
| 2007-07-13 | 1,190 | 1,195 | 1,186 | 1,191 | 31,200 | 1,191 |
| 2007-07-12 | 1,198 | 1,200 | 1,182 | 1,190 | 39,100 | 1,190 |
| 2007-07-11 | 1,209 | 1,209 | 1,192 | 1,197 | 35,500 | 1,197 |
| 2007-07-10 | 1,215 | 1,215 | 1,196 | 1,204 | 33,200 | 1,204 |
| 2007-07-09 | 1,182 | 1,214 | 1,182 | 1,210 | 70,400 | 1,210 |
| 2007-07-06 | 1,185 | 1,186 | 1,177 | 1,185 | 43,200 | 1,185 |
| 2007-07-05 | 1,186 | 1,196 | 1,180 | 1,185 | 52,000 | 1,185 |
| 2007-07-04 | 1,197 | 1,201 | 1,174 | 1,185 | 61,500 | 1,185 |
| 2007-07-03 | 1,220 | 1,220 | 1,195 | 1,204 | 78,200 | 1,204 |
| 2007-07-02 | 1,230 | 1,234 | 1,203 | 1,226 | 128,500 | 1,226 |
| 2007-06-29 | 1,186 | 1,193 | 1,180 | 1,192 | 101,600 | 1,192 |
| 2007-06-28 | 1,185 | 1,191 | 1,176 | 1,186 | 94,000 | 1,186 |
| 2007-06-27 | 1,165 | 1,186 | 1,164 | 1,169 | 74,700 | 1,169 |
| 2007-06-26 | 1,194 | 1,197 | 1,165 | 1,169 | 148,700 | 1,169 |
| 2007-06-25 | 1,151 | 1,198 | 1,151 | 1,188 | 232,100 | 1,188 |
| 2007-06-22 | 1,130 | 1,130 | 1,115 | 1,120 | 47,200 | 1,120 |
| 2007-06-21 | 1,119 | 1,121 | 1,113 | 1,119 | 20,400 | 1,119 |
| 2007-06-20 | 1,120 | 1,125 | 1,104 | 1,111 | 36,900 | 1,111 |
| 2007-06-19 | 1,124 | 1,125 | 1,104 | 1,109 | 51,400 | 1,109 |
| 2007-06-18 | 1,117 | 1,135 | 1,100 | 1,114 | 46,800 | 1,114 |
| 2007-06-15 | 1,077 | 1,103 | 1,074 | 1,098 | 63,700 | 1,098 |
| 2007-06-14 | 1,059 | 1,065 | 1,057 | 1,065 | 85,800 | 1,065 |
| 2007-06-13 | 1,050 | 1,056 | 1,040 | 1,053 | 32,300 | 1,053 |
| 2007-06-12 | 1,081 | 1,083 | 1,053 | 1,055 | 61,000 | 1,055 |
| 2007-06-11 | 1,095 | 1,095 | 1,078 | 1,086 | 41,200 | 1,086 |
| 2007-06-08 | 1,081 | 1,091 | 1,075 | 1,084 | 60,900 | 1,084 |
| 2007-06-07 | 1,090 | 1,091 | 1,079 | 1,089 | 53,100 | 1,089 |
| 2007-06-06 | 1,105 | 1,105 | 1,094 | 1,096 | 62,400 | 1,096 |
| 2007-06-05 | 1,095 | 1,103 | 1,083 | 1,096 | 78,200 | 1,096 |
| 2007-06-04 | 1,088 | 1,088 | 1,075 | 1,078 | 59,400 | 1,078 |
| 2007-06-01 | 1,065 | 1,075 | 1,065 | 1,070 | 60,900 | 1,070 |
| 2007-05-31 | 1,043 | 1,064 | 1,043 | 1,064 | 43,700 | 1,064 |
| 2007-05-30 | 1,040 | 1,058 | 1,040 | 1,050 | 50,200 | 1,050 |
| 2007-05-29 | 1,052 | 1,055 | 1,041 | 1,046 | 72,300 | 1,046 |
| 2007-05-28 | 1,069 | 1,074 | 1,055 | 1,056 | 89,200 | 1,056 |
| 2007-05-25 | 1,058 | 1,061 | 1,042 | 1,049 | 57,700 | 1,049 |
| 2007-05-24 | 1,070 | 1,070 | 1,050 | 1,058 | 49,700 | 1,058 |
| 2007-05-23 | 1,043 | 1,073 | 1,043 | 1,067 | 47,900 | 1,067 |
| 2007-05-22 | 1,028 | 1,038 | 1,011 | 1,036 | 75,300 | 1,036 |
| 2007-05-21 | 1,023 | 1,028 | 998 | 1,009 | 83,400 | 1,009 |
| 2007-05-18 | 1,013 | 1,025 | 982 | 1,003 | 215,500 | 1,003 |
| 2007-05-17 | 1,066 | 1,066 | 1,031 | 1,036 | 122,700 | 1,036 |
| 2007-05-16 | 1,077 | 1,077 | 1,057 | 1,065 | 48,000 | 1,065 |
| 2007-05-15 | 1,100 | 1,101 | 1,056 | 1,057 | 150,600 | 1,057 |
| 2007-05-14 | 1,163 | 1,164 | 1,089 | 1,103 | 191,000 | 1,103 |
| 2007-05-11 | 1,185 | 1,185 | 1,140 | 1,154 | 107,500 | 1,154 |
| 2007-05-10 | 1,205 | 1,207 | 1,184 | 1,186 | 63,800 | 1,186 |
| 2007-05-09 | 1,200 | 1,217 | 1,200 | 1,205 | 25,600 | 1,205 |
| 2007-05-08 | 1,216 | 1,216 | 1,202 | 1,204 | 32,200 | 1,204 |
| 2007-05-07 | 1,197 | 1,210 | 1,192 | 1,202 | 24,000 | 1,202 |
| 2007-05-02 | 1,202 | 1,202 | 1,182 | 1,186 | 52,400 | 1,186 |
| 2007-05-01 | 1,202 | 1,208 | 1,192 | 1,197 | 31,500 | 1,197 |
| 2007-04-27 | 1,191 | 1,198 | 1,188 | 1,195 | 38,100 | 1,195 |
| 2007-04-26 | 1,198 | 1,198 | 1,183 | 1,192 | 41,400 | 1,192 |
| 2007-04-25 | 1,183 | 1,196 | 1,183 | 1,191 | 36,900 | 1,191 |
| 2007-04-24 | 1,186 | 1,187 | 1,180 | 1,181 | 36,800 | 1,181 |
| 2007-04-23 | 1,207 | 1,210 | 1,181 | 1,186 | 53,600 | 1,186 |
| 2007-04-20 | 1,213 | 1,213 | 1,198 | 1,207 | 64,300 | 1,207 |
| 2007-04-19 | 1,216 | 1,216 | 1,180 | 1,193 | 110,300 | 1,193 |
| 2007-04-18 | 1,171 | 1,204 | 1,171 | 1,196 | 96,500 | 1,196 |
| 2007-04-17 | 1,220 | 1,220 | 1,169 | 1,175 | 125,600 | 1,175 |
| 2007-04-16 | 1,235 | 1,235 | 1,218 | 1,218 | 90,400 | 1,218 |
| 2007-04-13 | 1,239 | 1,240 | 1,208 | 1,215 | 98,800 | 1,215 |
| 2007-04-12 | 1,238 | 1,238 | 1,232 | 1,233 | 68,800 | 1,233 |
| 2007-04-11 | 1,244 | 1,250 | 1,234 | 1,237 | 59,800 | 1,237 |
| 2007-04-10 | 1,250 | 1,252 | 1,242 | 1,243 | 114,700 | 1,243 |
| 2007-04-09 | 1,242 | 1,258 | 1,242 | 1,257 | 97,300 | 1,257 |
| 2007-04-06 | 1,235 | 1,247 | 1,231 | 1,237 | 70,200 | 1,237 |
| 2007-04-05 | 1,232 | 1,240 | 1,222 | 1,231 | 107,800 | 1,231 |
| 2007-04-04 | 1,225 | 1,232 | 1,222 | 1,227 | 84,500 | 1,227 |
| 2007-04-03 | 1,220 | 1,230 | 1,211 | 1,216 | 115,000 | 1,216 |
| 2007-04-02 | 1,263 | 1,263 | 1,219 | 1,223 | 104,700 | 1,223 |
| 2007-03-30 | 1,258 | 1,258 | 1,246 | 1,251 | 67,100 | 1,251 |
| 2007-03-29 | 1,245 | 1,255 | 1,239 | 1,253 | 44,900 | 1,253 |
| 2007-03-28 | 1,263 | 1,263 | 1,247 | 1,250 | 52,900 | 1,250 |
| 2007-03-27 | 1,278 | 1,278 | 1,246 | 1,247 | 90,300 | 1,247 |
| 2007-03-26 | 1,252 | 1,267 | 1,248 | 1,267 | 98,900 | 1,267 |
| 2007-03-23 | 1,250 | 1,253 | 1,234 | 1,241 | 151,100 | 1,241 |
| 2007-03-22 | 1,250 | 1,253 | 1,244 | 1,245 | 118,800 | 1,245 |
| 2007-03-20 | 1,248 | 1,253 | 1,242 | 1,244 | 164,100 | 1,244 |
| 2007-03-19 | 1,267 | 1,271 | 1,242 | 1,248 | 166,800 | 1,248 |
| 2007-03-16 | 1,272 | 1,285 | 1,247 | 1,267 | 142,100 | 1,267 |
| 2007-03-15 | 1,257 | 1,257 | 1,247 | 1,252 | 183,400 | 1,252 |
| 2007-03-14 | 1,270 | 1,270 | 1,251 | 1,257 | 140,800 | 1,257 |
| 2007-03-13 | 1,300 | 1,310 | 1,276 | 1,277 | 164,000 | 1,277 |
| 2007-03-12 | 1,290 | 1,320 | 1,290 | 1,294 | 120,200 | 1,294 |
| 2007-03-09 | 1,285 | 1,296 | 1,280 | 1,289 | 169,800 | 1,289 |
| 2007-03-08 | 1,280 | 1,289 | 1,269 | 1,286 | 166,600 | 1,286 |
| 2007-03-07 | 1,305 | 1,307 | 1,275 | 1,278 | 160,500 | 1,278 |
| 2007-03-06 | 1,260 | 1,306 | 1,260 | 1,300 | 101,500 | 1,300 |
| 2007-03-05 | 1,305 | 1,320 | 1,276 | 1,276 | 110,400 | 1,276 |
| 2007-03-02 | 1,346 | 1,346 | 1,323 | 1,325 | 95,300 | 1,325 |
| 2007-03-01 | 1,350 | 1,350 | 1,317 | 1,326 | 157,700 | 1,326 |
| 2007-02-28 | 1,287 | 1,339 | 1,287 | 1,333 | 125,400 | 1,333 |
| 2007-02-27 | 1,372 | 1,392 | 1,365 | 1,386 | 132,500 | 1,386 |
| 2007-02-26 | 1,391 | 1,403 | 1,389 | 1,392 | 63,000 | 1,392 |
| 2007-02-23 | 1,375 | 1,392 | 1,372 | 1,390 | 72,100 | 1,390 |
| 2007-02-22 | 1,359 | 1,369 | 1,354 | 1,363 | 97,900 | 1,363 |
| 2007-02-21 | 1,365 | 1,365 | 1,350 | 1,354 | 111,700 | 1,354 |
| 2007-02-20 | 1,364 | 1,364 | 1,346 | 1,352 | 96,800 | 1,352 |
| 2007-02-19 | 1,355 | 1,367 | 1,348 | 1,358 | 89,300 | 1,358 |
| 2007-02-16 | 1,374 | 1,374 | 1,349 | 1,351 | 129,800 | 1,351 |
| 2007-02-15 | 1,377 | 1,397 | 1,361 | 1,373 | 153,400 | 1,373 |
| 2007-02-14 | 1,370 | 1,396 | 1,369 | 1,387 | 137,100 | 1,387 |
| 2007-02-13 | 1,361 | 1,374 | 1,348 | 1,350 | 101,000 | 1,350 |
| 2007-02-09 | 1,340 | 1,362 | 1,340 | 1,348 | 60,400 | 1,348 |
| 2007-02-08 | 1,365 | 1,365 | 1,346 | 1,346 | 43,400 | 1,346 |
| 2007-02-07 | 1,360 | 1,360 | 1,340 | 1,349 | 58,200 | 1,349 |
| 2007-02-06 | 1,341 | 1,360 | 1,341 | 1,359 | 39,000 | 1,359 |
| 2007-02-05 | 1,366 | 1,367 | 1,342 | 1,342 | 77,300 | 1,342 |
| 2007-02-02 | 1,370 | 1,383 | 1,361 | 1,363 | 50,100 | 1,363 |
| 2007-02-01 | 1,383 | 1,383 | 1,368 | 1,376 | 61,600 | 1,376 |
| 2007-01-31 | 1,357 | 1,372 | 1,353 | 1,371 | 52,500 | 1,371 |
| 2007-01-30 | 1,362 | 1,362 | 1,342 | 1,357 | 54,300 | 1,357 |
| 2007-01-29 | 1,380 | 1,382 | 1,353 | 1,370 | 49,800 | 1,370 |
| 2007-01-26 | 1,375 | 1,387 | 1,366 | 1,380 | 52,600 | 1,380 |
| 2007-01-25 | 1,415 | 1,418 | 1,388 | 1,388 | 84,400 | 1,388 |
| 2007-01-24 | 1,405 | 1,411 | 1,394 | 1,402 | 42,600 | 1,402 |
| 2007-01-23 | 1,388 | 1,394 | 1,368 | 1,391 | 30,900 | 1,391 |
| 2007-01-22 | 1,387 | 1,400 | 1,371 | 1,391 | 73,400 | 1,391 |
| 2007-01-19 | 1,365 | 1,382 | 1,365 | 1,382 | 34,100 | 1,382 |
| 2007-01-18 | 1,375 | 1,383 | 1,370 | 1,372 | 53,400 | 1,372 |
| 2007-01-17 | 1,378 | 1,390 | 1,370 | 1,386 | 57,100 | 1,386 |
| 2007-01-16 | 1,406 | 1,407 | 1,389 | 1,394 | 52,600 | 1,394 |
| 2007-01-15 | 1,397 | 1,408 | 1,385 | 1,406 | 61,900 | 1,406 |
| 2007-01-12 | 1,344 | 1,392 | 1,342 | 1,392 | 93,300 | 1,392 |
| 2007-01-11 | 1,343 | 1,351 | 1,331 | 1,340 | 55,000 | 1,340 |
| 2007-01-10 | 1,374 | 1,374 | 1,333 | 1,343 | 67,200 | 1,343 |
| 2007-01-09 | 1,376 | 1,380 | 1,361 | 1,379 | 23,900 | 1,379 |
| 2007-01-05 | 1,427 | 1,427 | 1,358 | 1,377 | 93,000 | 1,377 |
| 2007-01-04 | 1,398 | 1,413 | 1,386 | 1,413 | 40,300 | 1,413 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
