6804 ホシデン(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 | 1,710 | 1,715 | 1,702 | 1,708 | 14,300 | 1,708 |
| 2007-12-27 | 1,762 | 1,783 | 1,755 | 1,755 | 4,000 | 1,755 |
| 2007-12-26 | 1,760 | 1,760 | 1,734 | 1,756 | 4,200 | 1,756 |
| 2007-12-25 | 1,773 | 1,781 | 1,746 | 1,754 | 12,800 | 1,754 |
| 2007-12-21 | 1,713 | 1,743 | 1,680 | 1,743 | 29,200 | 1,743 |
| 2007-12-20 | 1,709 | 1,715 | 1,687 | 1,694 | 11,300 | 1,694 |
| 2007-12-19 | 1,697 | 1,722 | 1,679 | 1,679 | 16,400 | 1,679 |
| 2007-12-18 | 1,669 | 1,721 | 1,660 | 1,696 | 19,900 | 1,696 |
| 2007-12-17 | 1,754 | 1,784 | 1,719 | 1,719 | 16,000 | 1,719 |
| 2007-12-14 | 1,775 | 1,820 | 1,771 | 1,779 | 70,200 | 1,779 |
| 2007-12-13 | 1,840 | 1,846 | 1,765 | 1,765 | 19,500 | 1,765 |
| 2007-12-12 | 1,849 | 1,872 | 1,830 | 1,864 | 16,300 | 1,864 |
| 2007-12-11 | 1,888 | 1,889 | 1,867 | 1,876 | 16,100 | 1,876 |
| 2007-12-10 | 1,965 | 1,965 | 1,865 | 1,884 | 20,600 | 1,884 |
| 2007-12-07 | 1,989 | 1,997 | 1,948 | 1,965 | 16,600 | 1,965 |
| 2007-12-06 | 1,908 | 1,931 | 1,898 | 1,930 | 15,800 | 1,930 |
| 2007-12-05 | 1,870 | 1,911 | 1,846 | 1,860 | 18,400 | 1,860 |
| 2007-12-04 | 1,870 | 1,891 | 1,870 | 1,880 | 26,300 | 1,880 |
| 2007-12-03 | 1,911 | 1,930 | 1,851 | 1,893 | 12,800 | 1,893 |
| 2007-11-30 | 1,835 | 1,881 | 1,830 | 1,881 | 27,700 | 1,881 |
| 2007-11-29 | 1,757 | 1,805 | 1,750 | 1,805 | 28,400 | 1,805 |
| 2007-11-28 | 1,724 | 1,762 | 1,683 | 1,686 | 16,000 | 1,686 |
| 2007-11-27 | 1,714 | 1,780 | 1,702 | 1,722 | 19,000 | 1,722 |
| 2007-11-26 | 1,742 | 1,754 | 1,722 | 1,744 | 19,100 | 1,744 |
| 2007-11-22 | 1,654 | 1,755 | 1,654 | 1,742 | 26,000 | 1,742 |
| 2007-11-21 | 1,700 | 1,728 | 1,650 | 1,650 | 12,200 | 1,650 |
| 2007-11-20 | 1,663 | 1,720 | 1,635 | 1,685 | 30,400 | 1,685 |
| 2007-11-19 | 1,735 | 1,761 | 1,723 | 1,726 | 21,100 | 1,726 |
| 2007-11-16 | 1,756 | 1,759 | 1,720 | 1,729 | 18,000 | 1,729 |
| 2007-11-15 | 1,878 | 1,878 | 1,795 | 1,816 | 20,000 | 1,816 |
| 2007-11-14 | 1,820 | 1,878 | 1,820 | 1,878 | 22,700 | 1,878 |
| 2007-11-13 | 1,843 | 1,843 | 1,758 | 1,786 | 29,600 | 1,786 |
| 2007-11-12 | 1,898 | 1,915 | 1,785 | 1,813 | 24,400 | 1,813 |
| 2007-11-09 | 1,948 | 2,010 | 1,923 | 1,928 | 26,900 | 1,928 |
| 2007-11-08 | 1,855 | 1,956 | 1,855 | 1,921 | 31,000 | 1,921 |
| 2007-11-07 | 1,978 | 1,978 | 1,880 | 1,885 | 22,400 | 1,885 |
| 2007-11-06 | 1,930 | 1,968 | 1,910 | 1,948 | 19,000 | 1,948 |
| 2007-11-05 | 2,025 | 2,025 | 1,947 | 1,948 | 19,200 | 1,948 |
| 2007-11-02 | 1,989 | 2,030 | 1,965 | 2,015 | 16,700 | 2,015 |
| 2007-11-01 | 2,010 | 2,120 | 2,010 | 2,055 | 23,500 | 2,055 |
| 2007-10-31 | 1,971 | 1,985 | 1,950 | 1,985 | 20,300 | 1,985 |
| 2007-10-30 | 1,955 | 1,987 | 1,941 | 1,970 | 29,200 | 1,970 |
| 2007-10-29 | 1,995 | 2,005 | 1,951 | 1,970 | 22,200 | 1,970 |
| 2007-10-26 | 1,939 | 1,965 | 1,935 | 1,965 | 22,400 | 1,965 |
| 2007-10-25 | 2,030 | 2,030 | 1,926 | 1,936 | 20,100 | 1,936 |
| 2007-10-24 | 1,971 | 2,040 | 1,971 | 2,015 | 15,400 | 2,015 |
| 2007-10-23 | 1,975 | 1,997 | 1,937 | 1,957 | 16,100 | 1,957 |
| 2007-10-22 | 1,907 | 1,977 | 1,892 | 1,967 | 27,000 | 1,967 |
| 2007-10-19 | 1,999 | 2,015 | 1,994 | 1,994 | 16,700 | 1,994 |
| 2007-10-18 | 2,030 | 2,080 | 1,987 | 2,065 | 35,700 | 2,065 |
| 2007-10-17 | 2,060 | 2,070 | 1,973 | 1,998 | 36,800 | 1,998 |
| 2007-10-16 | 2,040 | 2,100 | 2,030 | 2,065 | 41,100 | 2,065 |
| 2007-10-15 | 1,940 | 2,040 | 1,940 | 2,040 | 53,500 | 2,040 |
| 2007-10-12 | 1,896 | 1,919 | 1,893 | 1,893 | 20,800 | 1,893 |
| 2007-10-11 | 1,854 | 1,909 | 1,816 | 1,896 | 35,000 | 1,896 |
| 2007-10-10 | 1,876 | 1,878 | 1,820 | 1,850 | 13,700 | 1,850 |
| 2007-10-09 | 1,845 | 1,867 | 1,845 | 1,854 | 16,800 | 1,854 |
| 2007-10-05 | 1,800 | 1,839 | 1,785 | 1,834 | 30,900 | 1,834 |
| 2007-10-04 | 1,752 | 1,820 | 1,746 | 1,806 | 26,000 | 1,806 |
| 2007-10-03 | 1,744 | 1,762 | 1,724 | 1,762 | 30,800 | 1,762 |
| 2007-10-02 | 1,695 | 1,725 | 1,680 | 1,725 | 29,400 | 1,725 |
| 2007-10-01 | 1,701 | 1,715 | 1,660 | 1,665 | 14,600 | 1,665 |
| 2007-09-28 | 1,703 | 1,742 | 1,656 | 1,731 | 19,300 | 1,731 |
| 2007-09-27 | 1,738 | 1,744 | 1,715 | 1,733 | 11,900 | 1,733 |
| 2007-09-26 | 1,745 | 1,746 | 1,697 | 1,708 | 16,500 | 1,708 |
| 2007-09-25 | 1,728 | 1,730 | 1,704 | 1,724 | 4,400 | 1,724 |
| 2007-09-21 | 1,716 | 1,726 | 1,696 | 1,705 | 5,900 | 1,705 |
| 2007-09-20 | 1,765 | 1,765 | 1,727 | 1,746 | 13,600 | 1,746 |
| 2007-09-19 | 1,730 | 1,750 | 1,729 | 1,748 | 51,800 | 1,748 |
| 2007-09-18 | 1,695 | 1,722 | 1,681 | 1,681 | 7,900 | 1,681 |
| 2007-09-14 | 1,670 | 1,695 | 1,670 | 1,680 | 89,900 | 1,680 |
| 2007-09-13 | 1,692 | 1,692 | 1,657 | 1,671 | 14,800 | 1,671 |
| 2007-09-12 | 1,695 | 1,700 | 1,670 | 1,691 | 12,500 | 1,691 |
| 2007-09-11 | 1,658 | 1,662 | 1,635 | 1,647 | 11,300 | 1,647 |
| 2007-09-10 | 1,692 | 1,692 | 1,638 | 1,647 | 21,800 | 1,647 |
| 2007-09-07 | 1,690 | 1,701 | 1,679 | 1,692 | 16,500 | 1,692 |
| 2007-09-06 | 1,650 | 1,686 | 1,625 | 1,686 | 23,300 | 1,686 |
| 2007-09-05 | 1,657 | 1,695 | 1,657 | 1,678 | 30,400 | 1,678 |
| 2007-09-04 | 1,661 | 1,676 | 1,655 | 1,665 | 6,200 | 1,665 |
| 2007-09-03 | 1,692 | 1,695 | 1,625 | 1,680 | 16,800 | 1,680 |
| 2007-08-31 | 1,589 | 1,674 | 1,579 | 1,674 | 29,300 | 1,674 |
| 2007-08-30 | 1,587 | 1,597 | 1,541 | 1,559 | 25,900 | 1,559 |
| 2007-08-29 | 1,550 | 1,572 | 1,537 | 1,568 | 25,500 | 1,568 |
| 2007-08-28 | 1,610 | 1,632 | 1,591 | 1,598 | 6,800 | 1,598 |
| 2007-08-27 | 1,649 | 1,681 | 1,615 | 1,618 | 18,400 | 1,618 |
| 2007-08-24 | 1,627 | 1,641 | 1,616 | 1,636 | 17,800 | 1,636 |
| 2007-08-23 | 1,582 | 1,648 | 1,582 | 1,628 | 42,200 | 1,628 |
| 2007-08-22 | 1,546 | 1,600 | 1,541 | 1,576 | 8,500 | 1,576 |
| 2007-08-21 | 1,560 | 1,589 | 1,548 | 1,576 | 25,500 | 1,576 |
| 2007-08-20 | 1,596 | 1,596 | 1,536 | 1,549 | 35,800 | 1,549 |
| 2007-08-17 | 1,601 | 1,604 | 1,405 | 1,406 | 31,900 | 1,406 |
| 2007-08-16 | 1,697 | 1,697 | 1,612 | 1,645 | 30,100 | 1,645 |
| 2007-08-15 | 1,738 | 1,746 | 1,714 | 1,714 | 19,400 | 1,714 |
| 2007-08-14 | 1,783 | 1,791 | 1,751 | 1,766 | 14,300 | 1,766 |
| 2007-08-13 | 1,788 | 1,808 | 1,758 | 1,779 | 27,100 | 1,779 |
| 2007-08-10 | 1,746 | 1,746 | 1,600 | 1,638 | 23,000 | 1,638 |
| 2007-08-09 | 1,830 | 1,930 | 1,745 | 1,776 | 65,100 | 1,776 |
| 2007-08-08 | 1,773 | 1,800 | 1,695 | 1,800 | 24,700 | 1,800 |
| 2007-08-07 | 1,834 | 1,864 | 1,769 | 1,771 | 16,200 | 1,771 |
| 2007-08-06 | 1,800 | 1,819 | 1,794 | 1,818 | 26,500 | 1,818 |
| 2007-08-03 | 1,825 | 1,867 | 1,825 | 1,851 | 26,500 | 1,851 |
| 2007-08-02 | 1,800 | 1,833 | 1,764 | 1,795 | 35,400 | 1,795 |
| 2007-08-01 | 1,831 | 1,896 | 1,831 | 1,860 | 51,800 | 1,860 |
| 2007-07-31 | 1,781 | 1,861 | 1,781 | 1,861 | 15,600 | 1,861 |
| 2007-07-30 | 1,781 | 1,816 | 1,761 | 1,784 | 19,400 | 1,784 |
| 2007-07-27 | 1,794 | 1,816 | 1,753 | 1,780 | 23,500 | 1,780 |
| 2007-07-26 | 1,821 | 1,870 | 1,821 | 1,834 | 37,800 | 1,834 |
| 2007-07-25 | 1,711 | 1,735 | 1,706 | 1,731 | 12,700 | 1,731 |
| 2007-07-24 | 1,723 | 1,747 | 1,723 | 1,736 | 15,500 | 1,736 |
| 2007-07-23 | 1,748 | 1,754 | 1,733 | 1,733 | 10,800 | 1,733 |
| 2007-07-20 | 1,760 | 1,764 | 1,730 | 1,750 | 13,100 | 1,750 |
| 2007-07-19 | 1,760 | 1,760 | 1,733 | 1,748 | 18,600 | 1,748 |
| 2007-07-18 | 1,790 | 1,790 | 1,756 | 1,756 | 12,000 | 1,756 |
| 2007-07-17 | 1,793 | 1,823 | 1,785 | 1,789 | 6,900 | 1,789 |
| 2007-07-13 | 1,754 | 1,775 | 1,751 | 1,763 | 18,400 | 1,763 |
| 2007-07-12 | 1,749 | 1,763 | 1,729 | 1,737 | 14,900 | 1,737 |
| 2007-07-11 | 1,741 | 1,767 | 1,741 | 1,747 | 22,300 | 1,747 |
| 2007-07-10 | 1,770 | 1,781 | 1,760 | 1,771 | 10,900 | 1,771 |
| 2007-07-09 | 1,763 | 1,791 | 1,763 | 1,770 | 15,500 | 1,770 |
| 2007-07-06 | 1,771 | 1,780 | 1,754 | 1,754 | 17,200 | 1,754 |
| 2007-07-05 | 1,771 | 1,796 | 1,771 | 1,795 | 32,000 | 1,795 |
| 2007-07-04 | 1,726 | 1,780 | 1,722 | 1,768 | 31,500 | 1,768 |
| 2007-07-03 | 1,731 | 1,749 | 1,716 | 1,723 | 20,400 | 1,723 |
| 2007-07-02 | 1,708 | 1,718 | 1,685 | 1,712 | 48,100 | 1,712 |
| 2007-06-29 | 1,584 | 1,618 | 1,583 | 1,618 | 13,700 | 1,618 |
| 2007-06-28 | 1,589 | 1,617 | 1,556 | 1,581 | 13,200 | 1,581 |
| 2007-06-27 | 1,568 | 1,572 | 1,530 | 1,549 | 16,300 | 1,549 |
| 2007-06-26 | 1,619 | 1,643 | 1,598 | 1,602 | 13,600 | 1,602 |
| 2007-06-25 | 1,601 | 1,621 | 1,588 | 1,606 | 11,800 | 1,606 |
| 2007-06-22 | 1,594 | 1,602 | 1,589 | 1,600 | 11,600 | 1,600 |
| 2007-06-21 | 1,542 | 1,617 | 1,542 | 1,594 | 26,200 | 1,594 |
| 2007-06-20 | 1,573 | 1,573 | 1,547 | 1,562 | 16,600 | 1,562 |
| 2007-06-19 | 1,565 | 1,574 | 1,555 | 1,565 | 11,200 | 1,565 |
| 2007-06-18 | 1,522 | 1,561 | 1,512 | 1,561 | 18,900 | 1,561 |
| 2007-06-15 | 1,527 | 1,527 | 1,505 | 1,516 | 6,800 | 1,516 |
| 2007-06-14 | 1,503 | 1,510 | 1,492 | 1,510 | 2,600 | 1,510 |
| 2007-06-13 | 1,489 | 1,503 | 1,475 | 1,503 | 8,600 | 1,503 |
| 2007-06-12 | 1,515 | 1,529 | 1,497 | 1,497 | 12,800 | 1,497 |
| 2007-06-11 | 1,510 | 1,518 | 1,490 | 1,506 | 16,200 | 1,506 |
| 2007-06-08 | 1,490 | 1,498 | 1,473 | 1,490 | 89,000 | 1,490 |
| 2007-06-07 | 1,500 | 1,500 | 1,480 | 1,489 | 20,700 | 1,489 |
| 2007-06-06 | 1,507 | 1,520 | 1,502 | 1,513 | 11,400 | 1,513 |
| 2007-06-05 | 1,505 | 1,537 | 1,484 | 1,537 | 11,700 | 1,537 |
| 2007-06-04 | 1,524 | 1,570 | 1,514 | 1,523 | 15,500 | 1,523 |
| 2007-06-01 | 1,499 | 1,524 | 1,490 | 1,515 | 27,000 | 1,515 |
| 2007-05-31 | 1,459 | 1,500 | 1,455 | 1,500 | 5,000 | 1,500 |
| 2007-05-30 | 1,440 | 1,456 | 1,436 | 1,439 | 12,100 | 1,439 |
| 2007-05-29 | 1,429 | 1,474 | 1,429 | 1,456 | 24,900 | 1,456 |
| 2007-05-28 | 1,478 | 1,478 | 1,421 | 1,432 | 11,400 | 1,432 |
| 2007-05-25 | 1,467 | 1,467 | 1,439 | 1,458 | 17,600 | 1,458 |
| 2007-05-24 | 1,485 | 1,485 | 1,462 | 1,467 | 10,700 | 1,467 |
| 2007-05-23 | 1,496 | 1,511 | 1,482 | 1,485 | 16,000 | 1,485 |
| 2007-05-22 | 1,426 | 1,482 | 1,408 | 1,476 | 17,500 | 1,476 |
| 2007-05-21 | 1,416 | 1,455 | 1,378 | 1,422 | 15,100 | 1,422 |
| 2007-05-18 | 1,449 | 1,466 | 1,414 | 1,414 | 18,400 | 1,414 |
| 2007-05-17 | 1,469 | 1,469 | 1,447 | 1,448 | 6,700 | 1,448 |
| 2007-05-16 | 1,456 | 1,460 | 1,420 | 1,450 | 10,300 | 1,450 |
| 2007-05-15 | 1,464 | 1,493 | 1,460 | 1,463 | 14,600 | 1,463 |
| 2007-05-14 | 1,477 | 1,510 | 1,455 | 1,464 | 18,300 | 1,464 |
| 2007-05-11 | 1,543 | 1,543 | 1,422 | 1,477 | 47,100 | 1,477 |
| 2007-05-10 | 1,616 | 1,630 | 1,603 | 1,603 | 10,100 | 1,603 |
| 2007-05-09 | 1,570 | 1,610 | 1,570 | 1,586 | 11,900 | 1,586 |
| 2007-05-08 | 1,604 | 1,604 | 1,567 | 1,577 | 23,100 | 1,577 |
| 2007-05-07 | 1,607 | 1,635 | 1,596 | 1,607 | 21,300 | 1,607 |
| 2007-05-02 | 1,600 | 1,600 | 1,575 | 1,587 | 13,700 | 1,587 |
| 2007-05-01 | 1,640 | 1,641 | 1,592 | 1,599 | 16,300 | 1,599 |
| 2007-04-27 | 1,670 | 1,670 | 1,601 | 1,611 | 24,000 | 1,611 |
| 2007-04-26 | 1,647 | 1,683 | 1,647 | 1,672 | 16,400 | 1,672 |
| 2007-04-25 | 1,649 | 1,661 | 1,641 | 1,641 | 17,800 | 1,641 |
| 2007-04-24 | 1,664 | 1,675 | 1,632 | 1,649 | 17,200 | 1,649 |
| 2007-04-23 | 1,679 | 1,681 | 1,661 | 1,670 | 18,100 | 1,670 |
| 2007-04-20 | 1,638 | 1,665 | 1,638 | 1,665 | 28,100 | 1,665 |
| 2007-04-19 | 1,610 | 1,634 | 1,596 | 1,609 | 38,700 | 1,609 |
| 2007-04-18 | 1,640 | 1,640 | 1,598 | 1,618 | 34,800 | 1,618 |
| 2007-04-17 | 1,666 | 1,684 | 1,652 | 1,660 | 17,700 | 1,660 |
| 2007-04-16 | 1,690 | 1,690 | 1,652 | 1,660 | 13,300 | 1,660 |
| 2007-04-13 | 1,715 | 1,715 | 1,659 | 1,662 | 13,900 | 1,662 |
| 2007-04-12 | 1,685 | 1,717 | 1,685 | 1,710 | 15,100 | 1,710 |
| 2007-04-11 | 1,709 | 1,713 | 1,686 | 1,700 | 15,700 | 1,700 |
| 2007-04-10 | 1,731 | 1,731 | 1,706 | 1,721 | 15,100 | 1,721 |
| 2007-04-09 | 1,716 | 1,731 | 1,704 | 1,729 | 18,200 | 1,729 |
| 2007-04-06 | 1,682 | 1,711 | 1,682 | 1,699 | 15,200 | 1,699 |
| 2007-04-05 | 1,671 | 1,694 | 1,665 | 1,687 | 5,300 | 1,687 |
| 2007-04-04 | 1,693 | 1,708 | 1,672 | 1,695 | 14,400 | 1,695 |
| 2007-04-03 | 1,623 | 1,672 | 1,623 | 1,663 | 15,100 | 1,663 |
| 2007-04-02 | 1,653 | 1,686 | 1,631 | 1,632 | 16,100 | 1,632 |
| 2007-03-30 | 1,645 | 1,690 | 1,631 | 1,681 | 20,200 | 1,681 |
| 2007-03-29 | 1,595 | 1,718 | 1,576 | 1,675 | 28,600 | 1,675 |
| 2007-03-28 | 1,635 | 1,649 | 1,603 | 1,622 | 16,900 | 1,622 |
| 2007-03-27 | 1,680 | 1,693 | 1,620 | 1,652 | 7,700 | 1,652 |
| 2007-03-26 | 1,669 | 1,695 | 1,657 | 1,695 | 16,000 | 1,695 |
| 2007-03-23 | 1,655 | 1,670 | 1,625 | 1,668 | 19,600 | 1,668 |
| 2007-03-22 | 1,615 | 1,652 | 1,607 | 1,638 | 20,900 | 1,638 |
| 2007-03-20 | 1,592 | 1,599 | 1,572 | 1,596 | 8,300 | 1,596 |
| 2007-03-19 | 1,570 | 1,578 | 1,550 | 1,562 | 14,200 | 1,562 |
| 2007-03-16 | 1,572 | 1,587 | 1,540 | 1,570 | 23,900 | 1,570 |
| 2007-03-15 | 1,575 | 1,599 | 1,566 | 1,591 | 18,700 | 1,591 |
| 2007-03-14 | 1,551 | 1,559 | 1,520 | 1,545 | 24,500 | 1,545 |
| 2007-03-13 | 1,600 | 1,610 | 1,576 | 1,576 | 20,800 | 1,576 |
| 2007-03-12 | 1,547 | 1,624 | 1,531 | 1,619 | 41,100 | 1,619 |
| 2007-03-09 | 1,415 | 1,512 | 1,412 | 1,497 | 83,600 | 1,497 |
| 2007-03-08 | 1,385 | 1,432 | 1,377 | 1,432 | 5,400 | 1,432 |
| 2007-03-07 | 1,432 | 1,440 | 1,393 | 1,394 | 10,600 | 1,394 |
| 2007-03-06 | 1,367 | 1,424 | 1,367 | 1,415 | 18,300 | 1,415 |
| 2007-03-05 | 1,405 | 1,412 | 1,368 | 1,371 | 19,400 | 1,371 |
| 2007-03-02 | 1,452 | 1,459 | 1,400 | 1,459 | 18,000 | 1,459 |
| 2007-03-01 | 1,482 | 1,485 | 1,446 | 1,470 | 14,100 | 1,470 |
| 2007-02-28 | 1,405 | 1,490 | 1,405 | 1,476 | 21,300 | 1,476 |
| 2007-02-27 | 1,529 | 1,529 | 1,505 | 1,526 | 16,200 | 1,526 |
| 2007-02-26 | 1,507 | 1,540 | 1,500 | 1,530 | 4,900 | 1,530 |
| 2007-02-23 | 1,540 | 1,540 | 1,510 | 1,537 | 11,500 | 1,537 |
| 2007-02-22 | 1,517 | 1,534 | 1,506 | 1,532 | 8,100 | 1,532 |
| 2007-02-21 | 1,465 | 1,512 | 1,465 | 1,503 | 26,400 | 1,503 |
| 2007-02-20 | 1,443 | 1,492 | 1,440 | 1,484 | 13,100 | 1,484 |
| 2007-02-19 | 1,444 | 1,488 | 1,444 | 1,461 | 10,300 | 1,461 |
| 2007-02-16 | 1,454 | 1,480 | 1,430 | 1,480 | 20,000 | 1,480 |
| 2007-02-15 | 1,426 | 1,464 | 1,417 | 1,464 | 38,000 | 1,464 |
| 2007-02-14 | 1,422 | 1,440 | 1,422 | 1,424 | 14,400 | 1,424 |
| 2007-02-13 | 1,425 | 1,439 | 1,400 | 1,422 | 39,900 | 1,422 |
| 2007-02-09 | 1,354 | 1,440 | 1,352 | 1,439 | 99,500 | 1,439 |
| 2007-02-08 | 1,291 | 1,400 | 1,283 | 1,342 | 48,100 | 1,342 |
| 2007-02-07 | 1,333 | 1,333 | 1,271 | 1,271 | 10,100 | 1,271 |
| 2007-02-06 | 1,320 | 1,324 | 1,295 | 1,313 | 9,000 | 1,313 |
| 2007-02-05 | 1,332 | 1,334 | 1,303 | 1,322 | 16,200 | 1,322 |
| 2007-02-02 | 1,375 | 1,375 | 1,329 | 1,332 | 14,300 | 1,332 |
| 2007-02-01 | 1,387 | 1,387 | 1,340 | 1,377 | 23,000 | 1,377 |
| 2007-01-31 | 1,340 | 1,385 | 1,340 | 1,381 | 31,700 | 1,381 |
| 2007-01-30 | 1,327 | 1,354 | 1,327 | 1,336 | 19,800 | 1,336 |
| 2007-01-29 | 1,353 | 1,353 | 1,309 | 1,338 | 16,100 | 1,338 |
| 2007-01-26 | 1,295 | 1,336 | 1,294 | 1,333 | 13,900 | 1,333 |
| 2007-01-25 | 1,357 | 1,357 | 1,319 | 1,327 | 17,100 | 1,327 |
| 2007-01-24 | 1,345 | 1,350 | 1,322 | 1,348 | 8,400 | 1,348 |
| 2007-01-23 | 1,310 | 1,336 | 1,309 | 1,334 | 15,600 | 1,334 |
| 2007-01-22 | 1,325 | 1,337 | 1,320 | 1,330 | 8,400 | 1,330 |
| 2007-01-19 | 1,334 | 1,335 | 1,314 | 1,316 | 16,000 | 1,316 |
| 2007-01-18 | 1,334 | 1,348 | 1,331 | 1,334 | 14,700 | 1,334 |
| 2007-01-17 | 1,336 | 1,361 | 1,331 | 1,351 | 14,500 | 1,351 |
| 2007-01-16 | 1,350 | 1,350 | 1,332 | 1,347 | 11,400 | 1,347 |
| 2007-01-15 | 1,352 | 1,367 | 1,337 | 1,353 | 25,300 | 1,353 |
| 2007-01-12 | 1,324 | 1,350 | 1,300 | 1,350 | 52,600 | 1,350 |
| 2007-01-11 | 1,302 | 1,330 | 1,301 | 1,324 | 26,200 | 1,324 |
| 2007-01-10 | 1,306 | 1,306 | 1,279 | 1,292 | 30,900 | 1,292 |
| 2007-01-09 | 1,295 | 1,300 | 1,280 | 1,292 | 14,400 | 1,292 |
| 2007-01-05 | 1,295 | 1,299 | 1,268 | 1,275 | 13,300 | 1,275 |
| 2007-01-04 | 1,289 | 1,293 | 1,285 | 1,289 | 10,500 | 1,289 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1984-03-28]1株→1.06株 [1983-03-28]1株→1.18株
