6807 日本航空電子工業(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 | 1,687 | 1,687 | 1,633 | 1,633 | 226,000 | 1,633 |
| 2007-12-27 | 1,730 | 1,742 | 1,692 | 1,698 | 327,000 | 1,698 |
| 2007-12-26 | 1,711 | 1,730 | 1,691 | 1,729 | 304,000 | 1,729 |
| 2007-12-25 | 1,745 | 1,749 | 1,695 | 1,720 | 340,000 | 1,720 |
| 2007-12-21 | 1,621 | 1,706 | 1,621 | 1,701 | 519,000 | 1,701 |
| 2007-12-20 | 1,692 | 1,692 | 1,624 | 1,626 | 595,000 | 1,626 |
| 2007-12-19 | 1,688 | 1,704 | 1,658 | 1,662 | 463,000 | 1,662 |
| 2007-12-18 | 1,702 | 1,703 | 1,660 | 1,663 | 807,000 | 1,663 |
| 2007-12-17 | 1,800 | 1,810 | 1,727 | 1,732 | 838,000 | 1,732 |
| 2007-12-14 | 1,724 | 1,775 | 1,720 | 1,773 | 958,000 | 1,773 |
| 2007-12-13 | 1,753 | 1,775 | 1,737 | 1,737 | 377,000 | 1,737 |
| 2007-12-12 | 1,719 | 1,782 | 1,695 | 1,779 | 540,000 | 1,779 |
| 2007-12-11 | 1,760 | 1,768 | 1,732 | 1,745 | 372,000 | 1,745 |
| 2007-12-10 | 1,767 | 1,768 | 1,703 | 1,713 | 614,000 | 1,713 |
| 2007-12-07 | 1,720 | 1,771 | 1,690 | 1,750 | 693,000 | 1,750 |
| 2007-12-06 | 1,695 | 1,702 | 1,651 | 1,696 | 409,000 | 1,696 |
| 2007-12-05 | 1,640 | 1,670 | 1,625 | 1,666 | 341,000 | 1,666 |
| 2007-12-04 | 1,634 | 1,662 | 1,625 | 1,640 | 618,000 | 1,640 |
| 2007-12-03 | 1,670 | 1,679 | 1,605 | 1,635 | 402,000 | 1,635 |
| 2007-11-30 | 1,650 | 1,679 | 1,647 | 1,669 | 454,000 | 1,669 |
| 2007-11-29 | 1,655 | 1,672 | 1,636 | 1,645 | 495,000 | 1,645 |
| 2007-11-28 | 1,582 | 1,598 | 1,564 | 1,595 | 372,000 | 1,595 |
| 2007-11-27 | 1,575 | 1,615 | 1,531 | 1,581 | 949,000 | 1,581 |
| 2007-11-26 | 1,542 | 1,621 | 1,542 | 1,605 | 970,000 | 1,605 |
| 2007-11-22 | 1,554 | 1,572 | 1,528 | 1,547 | 652,000 | 1,547 |
| 2007-11-21 | 1,554 | 1,594 | 1,546 | 1,554 | 782,000 | 1,554 |
| 2007-11-20 | 1,542 | 1,593 | 1,535 | 1,584 | 766,000 | 1,584 |
| 2007-11-19 | 1,567 | 1,600 | 1,562 | 1,572 | 803,000 | 1,572 |
| 2007-11-16 | 1,570 | 1,604 | 1,562 | 1,583 | 882,000 | 1,583 |
| 2007-11-15 | 1,611 | 1,645 | 1,601 | 1,614 | 491,000 | 1,614 |
| 2007-11-14 | 1,626 | 1,636 | 1,600 | 1,618 | 412,000 | 1,618 |
| 2007-11-13 | 1,587 | 1,624 | 1,582 | 1,600 | 730,000 | 1,600 |
| 2007-11-12 | 1,600 | 1,605 | 1,562 | 1,584 | 646,000 | 1,584 |
| 2007-11-09 | 1,604 | 1,639 | 1,589 | 1,615 | 719,000 | 1,615 |
| 2007-11-08 | 1,610 | 1,620 | 1,579 | 1,603 | 721,000 | 1,603 |
| 2007-11-07 | 1,631 | 1,643 | 1,586 | 1,591 | 980,000 | 1,591 |
| 2007-11-06 | 1,605 | 1,675 | 1,605 | 1,661 | 995,000 | 1,661 |
| 2007-11-05 | 1,688 | 1,688 | 1,611 | 1,622 | 936,000 | 1,622 |
| 2007-11-02 | 1,625 | 1,708 | 1,625 | 1,688 | 1,201,000 | 1,688 |
| 2007-11-01 | 1,720 | 1,741 | 1,635 | 1,655 | 2,373,000 | 1,655 |
| 2007-10-31 | 1,700 | 1,763 | 1,692 | 1,761 | 497,000 | 1,761 |
| 2007-10-30 | 1,708 | 1,735 | 1,686 | 1,704 | 505,000 | 1,704 |
| 2007-10-29 | 1,765 | 1,780 | 1,744 | 1,747 | 498,000 | 1,747 |
| 2007-10-26 | 1,688 | 1,738 | 1,680 | 1,735 | 742,000 | 1,735 |
| 2007-10-25 | 1,681 | 1,693 | 1,659 | 1,685 | 610,000 | 1,685 |
| 2007-10-24 | 1,671 | 1,695 | 1,662 | 1,669 | 500,000 | 1,669 |
| 2007-10-23 | 1,685 | 1,685 | 1,634 | 1,665 | 523,000 | 1,665 |
| 2007-10-22 | 1,604 | 1,639 | 1,603 | 1,628 | 388,000 | 1,628 |
| 2007-10-19 | 1,720 | 1,726 | 1,679 | 1,694 | 283,000 | 1,694 |
| 2007-10-18 | 1,689 | 1,720 | 1,680 | 1,719 | 340,000 | 1,719 |
| 2007-10-17 | 1,674 | 1,710 | 1,654 | 1,689 | 640,000 | 1,689 |
| 2007-10-16 | 1,706 | 1,706 | 1,650 | 1,651 | 622,000 | 1,651 |
| 2007-10-15 | 1,748 | 1,750 | 1,697 | 1,716 | 408,000 | 1,716 |
| 2007-10-12 | 1,769 | 1,776 | 1,732 | 1,733 | 442,000 | 1,733 |
| 2007-10-11 | 1,768 | 1,794 | 1,757 | 1,792 | 288,000 | 1,792 |
| 2007-10-10 | 1,767 | 1,786 | 1,743 | 1,744 | 398,000 | 1,744 |
| 2007-10-09 | 1,789 | 1,795 | 1,760 | 1,764 | 507,000 | 1,764 |
| 2007-10-05 | 1,790 | 1,800 | 1,771 | 1,794 | 502,000 | 1,794 |
| 2007-10-04 | 1,808 | 1,815 | 1,763 | 1,804 | 941,000 | 1,804 |
| 2007-10-03 | 1,834 | 1,849 | 1,809 | 1,838 | 685,000 | 1,838 |
| 2007-10-02 | 1,778 | 1,890 | 1,777 | 1,885 | 1,120,000 | 1,885 |
| 2007-10-01 | 1,776 | 1,789 | 1,757 | 1,760 | 373,000 | 1,760 |
| 2007-09-28 | 1,809 | 1,809 | 1,776 | 1,799 | 325,000 | 1,799 |
| 2007-09-27 | 1,792 | 1,814 | 1,763 | 1,811 | 329,000 | 1,811 |
| 2007-09-26 | 1,786 | 1,800 | 1,762 | 1,768 | 508,000 | 1,768 |
| 2007-09-25 | 1,799 | 1,800 | 1,763 | 1,767 | 687,000 | 1,767 |
| 2007-09-21 | 1,776 | 1,810 | 1,775 | 1,810 | 342,000 | 1,810 |
| 2007-09-20 | 1,801 | 1,815 | 1,795 | 1,809 | 295,000 | 1,809 |
| 2007-09-19 | 1,774 | 1,797 | 1,768 | 1,794 | 259,000 | 1,794 |
| 2007-09-18 | 1,750 | 1,766 | 1,750 | 1,758 | 385,000 | 1,758 |
| 2007-09-14 | 1,780 | 1,792 | 1,763 | 1,790 | 500,000 | 1,790 |
| 2007-09-13 | 1,750 | 1,786 | 1,741 | 1,780 | 1,030,000 | 1,780 |
| 2007-09-12 | 1,673 | 1,727 | 1,672 | 1,713 | 507,000 | 1,713 |
| 2007-09-11 | 1,680 | 1,687 | 1,664 | 1,677 | 335,000 | 1,677 |
| 2007-09-10 | 1,650 | 1,696 | 1,650 | 1,695 | 429,000 | 1,695 |
| 2007-09-07 | 1,697 | 1,759 | 1,686 | 1,697 | 1,657,000 | 1,697 |
| 2007-09-06 | 1,628 | 1,670 | 1,615 | 1,667 | 488,000 | 1,667 |
| 2007-09-05 | 1,690 | 1,703 | 1,649 | 1,657 | 328,000 | 1,657 |
| 2007-09-04 | 1,705 | 1,705 | 1,662 | 1,677 | 320,000 | 1,677 |
| 2007-09-03 | 1,710 | 1,718 | 1,688 | 1,708 | 355,000 | 1,708 |
| 2007-08-31 | 1,614 | 1,698 | 1,605 | 1,680 | 658,000 | 1,680 |
| 2007-08-30 | 1,582 | 1,614 | 1,582 | 1,602 | 632,000 | 1,602 |
| 2007-08-29 | 1,569 | 1,577 | 1,556 | 1,565 | 807,000 | 1,565 |
| 2007-08-28 | 1,577 | 1,600 | 1,570 | 1,584 | 613,000 | 1,584 |
| 2007-08-27 | 1,600 | 1,618 | 1,565 | 1,573 | 690,000 | 1,573 |
| 2007-08-24 | 1,616 | 1,616 | 1,565 | 1,581 | 536,000 | 1,581 |
| 2007-08-23 | 1,591 | 1,616 | 1,587 | 1,616 | 405,000 | 1,616 |
| 2007-08-22 | 1,545 | 1,630 | 1,522 | 1,580 | 530,000 | 1,580 |
| 2007-08-21 | 1,534 | 1,579 | 1,518 | 1,544 | 406,000 | 1,544 |
| 2007-08-20 | 1,560 | 1,585 | 1,482 | 1,484 | 308,000 | 1,484 |
| 2007-08-17 | 1,544 | 1,552 | 1,460 | 1,460 | 570,000 | 1,460 |
| 2007-08-16 | 1,580 | 1,598 | 1,538 | 1,574 | 1,030,000 | 1,574 |
| 2007-08-15 | 1,607 | 1,618 | 1,555 | 1,571 | 627,000 | 1,571 |
| 2007-08-14 | 1,663 | 1,679 | 1,595 | 1,609 | 604,000 | 1,609 |
| 2007-08-13 | 1,630 | 1,725 | 1,610 | 1,633 | 1,504,000 | 1,633 |
| 2007-08-10 | 1,634 | 1,647 | 1,512 | 1,565 | 1,761,000 | 1,565 |
| 2007-08-09 | 1,711 | 1,723 | 1,648 | 1,650 | 1,527,000 | 1,650 |
| 2007-08-08 | 1,740 | 1,750 | 1,695 | 1,708 | 589,000 | 1,708 |
| 2007-08-07 | 1,754 | 1,773 | 1,712 | 1,720 | 650,000 | 1,720 |
| 2007-08-06 | 1,703 | 1,732 | 1,703 | 1,724 | 563,000 | 1,724 |
| 2007-08-03 | 1,766 | 1,773 | 1,712 | 1,747 | 743,000 | 1,747 |
| 2007-08-02 | 1,753 | 1,761 | 1,709 | 1,738 | 494,000 | 1,738 |
| 2007-08-01 | 1,780 | 1,796 | 1,747 | 1,750 | 556,000 | 1,750 |
| 2007-07-31 | 1,770 | 1,806 | 1,757 | 1,784 | 833,000 | 1,784 |
| 2007-07-30 | 1,738 | 1,790 | 1,708 | 1,788 | 1,454,000 | 1,788 |
| 2007-07-27 | 1,709 | 1,773 | 1,709 | 1,737 | 2,253,000 | 1,737 |
| 2007-07-26 | 1,842 | 1,900 | 1,786 | 1,799 | 2,518,000 | 1,799 |
| 2007-07-25 | 1,638 | 1,644 | 1,615 | 1,632 | 503,000 | 1,632 |
| 2007-07-24 | 1,675 | 1,678 | 1,637 | 1,656 | 308,000 | 1,656 |
| 2007-07-23 | 1,676 | 1,677 | 1,661 | 1,675 | 543,000 | 1,675 |
| 2007-07-20 | 1,683 | 1,697 | 1,678 | 1,684 | 726,000 | 1,684 |
| 2007-07-19 | 1,654 | 1,680 | 1,653 | 1,675 | 638,000 | 1,675 |
| 2007-07-18 | 1,656 | 1,656 | 1,618 | 1,624 | 320,000 | 1,624 |
| 2007-07-17 | 1,658 | 1,668 | 1,644 | 1,655 | 299,000 | 1,655 |
| 2007-07-13 | 1,660 | 1,660 | 1,649 | 1,651 | 262,000 | 1,651 |
| 2007-07-12 | 1,652 | 1,658 | 1,636 | 1,641 | 465,000 | 1,641 |
| 2007-07-11 | 1,634 | 1,634 | 1,620 | 1,627 | 294,000 | 1,627 |
| 2007-07-10 | 1,631 | 1,649 | 1,631 | 1,641 | 365,000 | 1,641 |
| 2007-07-09 | 1,635 | 1,635 | 1,622 | 1,630 | 235,000 | 1,630 |
| 2007-07-06 | 1,626 | 1,638 | 1,620 | 1,621 | 342,000 | 1,621 |
| 2007-07-05 | 1,625 | 1,636 | 1,618 | 1,623 | 271,000 | 1,623 |
| 2007-07-04 | 1,642 | 1,651 | 1,629 | 1,634 | 359,000 | 1,634 |
| 2007-07-03 | 1,670 | 1,670 | 1,637 | 1,639 | 345,000 | 1,639 |
| 2007-07-02 | 1,667 | 1,672 | 1,652 | 1,661 | 326,000 | 1,661 |
| 2007-06-29 | 1,630 | 1,666 | 1,620 | 1,658 | 294,000 | 1,658 |
| 2007-06-28 | 1,638 | 1,638 | 1,613 | 1,630 | 279,000 | 1,630 |
| 2007-06-27 | 1,643 | 1,643 | 1,615 | 1,619 | 215,000 | 1,619 |
| 2007-06-26 | 1,664 | 1,664 | 1,624 | 1,642 | 391,000 | 1,642 |
| 2007-06-25 | 1,662 | 1,679 | 1,646 | 1,652 | 641,000 | 1,652 |
| 2007-06-22 | 1,661 | 1,664 | 1,636 | 1,655 | 636,000 | 1,655 |
| 2007-06-21 | 1,650 | 1,674 | 1,641 | 1,668 | 1,039,000 | 1,668 |
| 2007-06-20 | 1,644 | 1,653 | 1,637 | 1,646 | 701,000 | 1,646 |
| 2007-06-19 | 1,644 | 1,646 | 1,634 | 1,641 | 638,000 | 1,641 |
| 2007-06-18 | 1,615 | 1,633 | 1,614 | 1,632 | 813,000 | 1,632 |
| 2007-06-15 | 1,590 | 1,593 | 1,565 | 1,590 | 538,000 | 1,590 |
| 2007-06-14 | 1,568 | 1,572 | 1,546 | 1,572 | 591,000 | 1,572 |
| 2007-06-13 | 1,555 | 1,557 | 1,525 | 1,545 | 965,000 | 1,545 |
| 2007-06-12 | 1,557 | 1,578 | 1,557 | 1,568 | 620,000 | 1,568 |
| 2007-06-11 | 1,584 | 1,586 | 1,551 | 1,555 | 627,000 | 1,555 |
| 2007-06-08 | 1,570 | 1,576 | 1,546 | 1,566 | 1,197,000 | 1,566 |
| 2007-06-07 | 1,536 | 1,610 | 1,536 | 1,595 | 1,739,000 | 1,595 |
| 2007-06-06 | 1,503 | 1,540 | 1,502 | 1,529 | 621,000 | 1,529 |
| 2007-06-05 | 1,505 | 1,522 | 1,503 | 1,519 | 378,000 | 1,519 |
| 2007-06-04 | 1,518 | 1,522 | 1,510 | 1,514 | 323,000 | 1,514 |
| 2007-06-01 | 1,525 | 1,526 | 1,510 | 1,513 | 367,000 | 1,513 |
| 2007-05-31 | 1,510 | 1,524 | 1,504 | 1,519 | 772,000 | 1,519 |
| 2007-05-30 | 1,485 | 1,539 | 1,480 | 1,507 | 1,199,000 | 1,507 |
| 2007-05-29 | 1,450 | 1,475 | 1,435 | 1,472 | 465,000 | 1,472 |
| 2007-05-28 | 1,451 | 1,454 | 1,431 | 1,443 | 725,000 | 1,443 |
| 2007-05-25 | 1,444 | 1,446 | 1,415 | 1,421 | 1,025,000 | 1,421 |
| 2007-05-24 | 1,436 | 1,448 | 1,435 | 1,443 | 185,000 | 1,443 |
| 2007-05-23 | 1,451 | 1,460 | 1,431 | 1,450 | 484,000 | 1,450 |
| 2007-05-22 | 1,410 | 1,446 | 1,391 | 1,440 | 674,000 | 1,440 |
| 2007-05-21 | 1,392 | 1,392 | 1,384 | 1,390 | 221,000 | 1,390 |
| 2007-05-18 | 1,380 | 1,393 | 1,363 | 1,380 | 467,000 | 1,380 |
| 2007-05-17 | 1,368 | 1,385 | 1,360 | 1,385 | 450,000 | 1,385 |
| 2007-05-16 | 1,379 | 1,379 | 1,353 | 1,355 | 474,000 | 1,355 |
| 2007-05-15 | 1,392 | 1,397 | 1,378 | 1,379 | 493,000 | 1,379 |
| 2007-05-14 | 1,421 | 1,426 | 1,386 | 1,390 | 577,000 | 1,390 |
| 2007-05-11 | 1,418 | 1,418 | 1,404 | 1,413 | 321,000 | 1,413 |
| 2007-05-10 | 1,438 | 1,445 | 1,425 | 1,426 | 435,000 | 1,426 |
| 2007-05-09 | 1,435 | 1,444 | 1,431 | 1,441 | 379,000 | 1,441 |
| 2007-05-08 | 1,460 | 1,460 | 1,437 | 1,445 | 302,000 | 1,445 |
| 2007-05-07 | 1,469 | 1,469 | 1,448 | 1,452 | 473,000 | 1,452 |
| 2007-05-02 | 1,477 | 1,477 | 1,441 | 1,454 | 410,000 | 1,454 |
| 2007-05-01 | 1,460 | 1,480 | 1,460 | 1,464 | 684,000 | 1,464 |
| 2007-04-27 | 1,479 | 1,485 | 1,455 | 1,470 | 457,000 | 1,470 |
| 2007-04-26 | 1,447 | 1,487 | 1,447 | 1,485 | 532,000 | 1,485 |
| 2007-04-25 | 1,460 | 1,460 | 1,442 | 1,452 | 294,000 | 1,452 |
| 2007-04-24 | 1,445 | 1,459 | 1,434 | 1,459 | 404,000 | 1,459 |
| 2007-04-23 | 1,464 | 1,477 | 1,455 | 1,462 | 429,000 | 1,462 |
| 2007-04-20 | 1,458 | 1,465 | 1,454 | 1,463 | 426,000 | 1,463 |
| 2007-04-19 | 1,463 | 1,465 | 1,439 | 1,441 | 738,000 | 1,441 |
| 2007-04-18 | 1,438 | 1,465 | 1,438 | 1,464 | 471,000 | 1,464 |
| 2007-04-17 | 1,465 | 1,465 | 1,436 | 1,446 | 341,000 | 1,446 |
| 2007-04-16 | 1,455 | 1,465 | 1,444 | 1,461 | 410,000 | 1,461 |
| 2007-04-13 | 1,474 | 1,474 | 1,432 | 1,441 | 460,000 | 1,441 |
| 2007-04-12 | 1,448 | 1,460 | 1,432 | 1,456 | 504,000 | 1,456 |
| 2007-04-11 | 1,454 | 1,459 | 1,432 | 1,449 | 312,000 | 1,449 |
| 2007-04-10 | 1,454 | 1,458 | 1,448 | 1,451 | 262,000 | 1,451 |
| 2007-04-09 | 1,447 | 1,470 | 1,447 | 1,470 | 284,000 | 1,470 |
| 2007-04-06 | 1,467 | 1,467 | 1,443 | 1,452 | 235,000 | 1,452 |
| 2007-04-05 | 1,450 | 1,471 | 1,441 | 1,467 | 676,000 | 1,467 |
| 2007-04-04 | 1,435 | 1,448 | 1,430 | 1,447 | 569,000 | 1,447 |
| 2007-04-03 | 1,401 | 1,422 | 1,401 | 1,418 | 562,000 | 1,418 |
| 2007-04-02 | 1,460 | 1,465 | 1,394 | 1,398 | 915,000 | 1,398 |
| 2007-03-30 | 1,442 | 1,473 | 1,433 | 1,473 | 1,005,000 | 1,473 |
| 2007-03-29 | 1,385 | 1,433 | 1,385 | 1,428 | 782,000 | 1,428 |
| 2007-03-28 | 1,396 | 1,405 | 1,382 | 1,401 | 643,000 | 1,401 |
| 2007-03-27 | 1,425 | 1,425 | 1,397 | 1,404 | 320,000 | 1,404 |
| 2007-03-26 | 1,416 | 1,425 | 1,408 | 1,424 | 575,000 | 1,424 |
| 2007-03-23 | 1,420 | 1,425 | 1,406 | 1,410 | 311,000 | 1,410 |
| 2007-03-22 | 1,434 | 1,436 | 1,420 | 1,422 | 296,000 | 1,422 |
| 2007-03-20 | 1,412 | 1,419 | 1,406 | 1,414 | 475,000 | 1,414 |
| 2007-03-19 | 1,414 | 1,425 | 1,400 | 1,408 | 297,000 | 1,408 |
| 2007-03-16 | 1,400 | 1,417 | 1,387 | 1,405 | 370,000 | 1,405 |
| 2007-03-15 | 1,394 | 1,417 | 1,393 | 1,409 | 547,000 | 1,409 |
| 2007-03-14 | 1,377 | 1,395 | 1,360 | 1,389 | 1,062,000 | 1,389 |
| 2007-03-13 | 1,437 | 1,439 | 1,410 | 1,424 | 873,000 | 1,424 |
| 2007-03-12 | 1,463 | 1,468 | 1,451 | 1,457 | 459,000 | 1,457 |
| 2007-03-09 | 1,445 | 1,448 | 1,431 | 1,443 | 698,000 | 1,443 |
| 2007-03-08 | 1,419 | 1,446 | 1,413 | 1,446 | 527,000 | 1,446 |
| 2007-03-07 | 1,463 | 1,464 | 1,403 | 1,411 | 698,000 | 1,411 |
| 2007-03-06 | 1,380 | 1,427 | 1,379 | 1,423 | 879,000 | 1,423 |
| 2007-03-05 | 1,451 | 1,452 | 1,392 | 1,400 | 673,000 | 1,400 |
| 2007-03-02 | 1,488 | 1,489 | 1,455 | 1,477 | 651,000 | 1,477 |
| 2007-03-01 | 1,488 | 1,494 | 1,460 | 1,491 | 736,000 | 1,491 |
| 2007-02-28 | 1,411 | 1,512 | 1,411 | 1,503 | 1,123,000 | 1,503 |
| 2007-02-27 | 1,538 | 1,539 | 1,521 | 1,529 | 508,000 | 1,529 |
| 2007-02-26 | 1,543 | 1,545 | 1,532 | 1,538 | 360,000 | 1,538 |
| 2007-02-23 | 1,545 | 1,545 | 1,527 | 1,537 | 533,000 | 1,537 |
| 2007-02-22 | 1,530 | 1,543 | 1,515 | 1,536 | 1,043,000 | 1,536 |
| 2007-02-21 | 1,511 | 1,516 | 1,504 | 1,506 | 519,000 | 1,506 |
| 2007-02-20 | 1,516 | 1,517 | 1,506 | 1,512 | 343,000 | 1,512 |
| 2007-02-19 | 1,512 | 1,519 | 1,505 | 1,506 | 895,000 | 1,506 |
| 2007-02-16 | 1,519 | 1,530 | 1,507 | 1,528 | 609,000 | 1,528 |
| 2007-02-15 | 1,525 | 1,530 | 1,518 | 1,526 | 548,000 | 1,526 |
| 2007-02-14 | 1,506 | 1,531 | 1,505 | 1,516 | 691,000 | 1,516 |
| 2007-02-13 | 1,506 | 1,520 | 1,500 | 1,503 | 1,131,000 | 1,503 |
| 2007-02-09 | 1,543 | 1,543 | 1,512 | 1,534 | 861,000 | 1,534 |
| 2007-02-08 | 1,505 | 1,545 | 1,501 | 1,522 | 1,166,000 | 1,522 |
| 2007-02-07 | 1,479 | 1,479 | 1,449 | 1,459 | 716,000 | 1,459 |
| 2007-02-06 | 1,494 | 1,494 | 1,468 | 1,476 | 770,000 | 1,476 |
| 2007-02-05 | 1,507 | 1,507 | 1,460 | 1,463 | 1,235,000 | 1,463 |
| 2007-02-02 | 1,569 | 1,570 | 1,505 | 1,512 | 1,708,000 | 1,512 |
| 2007-02-01 | 1,556 | 1,594 | 1,493 | 1,554 | 3,160,000 | 1,554 |
| 2007-01-31 | 1,726 | 1,726 | 1,694 | 1,706 | 313,000 | 1,706 |
| 2007-01-30 | 1,757 | 1,758 | 1,721 | 1,728 | 730,000 | 1,728 |
| 2007-01-29 | 1,730 | 1,732 | 1,710 | 1,727 | 450,000 | 1,727 |
| 2007-01-26 | 1,737 | 1,746 | 1,728 | 1,735 | 327,000 | 1,735 |
| 2007-01-25 | 1,775 | 1,775 | 1,731 | 1,737 | 304,000 | 1,737 |
| 2007-01-24 | 1,757 | 1,768 | 1,752 | 1,761 | 567,000 | 1,761 |
| 2007-01-23 | 1,719 | 1,746 | 1,703 | 1,739 | 604,000 | 1,739 |
| 2007-01-22 | 1,700 | 1,719 | 1,688 | 1,715 | 567,000 | 1,715 |
| 2007-01-19 | 1,670 | 1,677 | 1,655 | 1,671 | 301,000 | 1,671 |
| 2007-01-18 | 1,659 | 1,683 | 1,644 | 1,673 | 390,000 | 1,673 |
| 2007-01-17 | 1,652 | 1,664 | 1,638 | 1,660 | 389,000 | 1,660 |
| 2007-01-16 | 1,643 | 1,661 | 1,643 | 1,653 | 374,000 | 1,653 |
| 2007-01-15 | 1,647 | 1,661 | 1,638 | 1,646 | 374,000 | 1,646 |
| 2007-01-12 | 1,650 | 1,660 | 1,634 | 1,647 | 299,000 | 1,647 |
| 2007-01-11 | 1,621 | 1,641 | 1,610 | 1,622 | 310,000 | 1,622 |
| 2007-01-10 | 1,660 | 1,671 | 1,615 | 1,619 | 363,000 | 1,619 |
| 2007-01-09 | 1,661 | 1,669 | 1,641 | 1,648 | 448,000 | 1,648 |
| 2007-01-05 | 1,698 | 1,698 | 1,667 | 1,674 | 261,000 | 1,674 |
| 2007-01-04 | 1,701 | 1,706 | 1,697 | 1,702 | 132,000 | 1,702 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
