6841 横河電機(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 | 1,245 | 1,246 | 1,220 | 1,228 | 585,100 | 1,228 |
| 2007-12-27 | 1,260 | 1,263 | 1,250 | 1,253 | 876,600 | 1,253 |
| 2007-12-26 | 1,248 | 1,260 | 1,236 | 1,258 | 692,700 | 1,258 |
| 2007-12-25 | 1,238 | 1,247 | 1,226 | 1,234 | 741,500 | 1,234 |
| 2007-12-21 | 1,200 | 1,211 | 1,189 | 1,206 | 1,918,900 | 1,206 |
| 2007-12-20 | 1,195 | 1,195 | 1,163 | 1,168 | 1,559,100 | 1,168 |
| 2007-12-19 | 1,188 | 1,196 | 1,177 | 1,182 | 2,598,300 | 1,182 |
| 2007-12-18 | 1,217 | 1,232 | 1,204 | 1,212 | 2,630,800 | 1,212 |
| 2007-12-17 | 1,250 | 1,256 | 1,218 | 1,218 | 1,411,400 | 1,218 |
| 2007-12-14 | 1,251 | 1,268 | 1,240 | 1,251 | 3,534,600 | 1,251 |
| 2007-12-13 | 1,281 | 1,282 | 1,250 | 1,250 | 1,757,300 | 1,250 |
| 2007-12-12 | 1,280 | 1,305 | 1,265 | 1,301 | 1,189,500 | 1,301 |
| 2007-12-11 | 1,320 | 1,328 | 1,282 | 1,290 | 1,367,200 | 1,290 |
| 2007-12-10 | 1,338 | 1,338 | 1,300 | 1,319 | 2,770,800 | 1,319 |
| 2007-12-07 | 1,300 | 1,300 | 1,251 | 1,258 | 3,295,000 | 1,258 |
| 2007-12-06 | 1,274 | 1,315 | 1,261 | 1,310 | 3,147,400 | 1,310 |
| 2007-12-05 | 1,211 | 1,234 | 1,188 | 1,234 | 1,638,900 | 1,234 |
| 2007-12-04 | 1,258 | 1,258 | 1,215 | 1,219 | 1,508,500 | 1,219 |
| 2007-12-03 | 1,256 | 1,259 | 1,233 | 1,242 | 2,064,300 | 1,242 |
| 2007-11-30 | 1,213 | 1,241 | 1,211 | 1,236 | 3,360,800 | 1,236 |
| 2007-11-29 | 1,216 | 1,217 | 1,181 | 1,193 | 1,838,100 | 1,193 |
| 2007-11-28 | 1,142 | 1,174 | 1,124 | 1,136 | 2,073,200 | 1,136 |
| 2007-11-27 | 1,119 | 1,188 | 1,115 | 1,147 | 2,373,500 | 1,147 |
| 2007-11-26 | 1,138 | 1,197 | 1,137 | 1,159 | 3,070,300 | 1,159 |
| 2007-11-22 | 1,175 | 1,180 | 1,092 | 1,134 | 4,280,100 | 1,134 |
| 2007-11-21 | 1,071 | 1,099 | 1,064 | 1,075 | 2,070,800 | 1,075 |
| 2007-11-20 | 1,043 | 1,118 | 1,043 | 1,111 | 2,553,000 | 1,111 |
| 2007-11-19 | 1,102 | 1,109 | 1,075 | 1,075 | 1,407,500 | 1,075 |
| 2007-11-16 | 1,120 | 1,120 | 1,099 | 1,101 | 1,564,700 | 1,101 |
| 2007-11-15 | 1,154 | 1,154 | 1,123 | 1,123 | 1,581,000 | 1,123 |
| 2007-11-14 | 1,150 | 1,158 | 1,133 | 1,153 | 1,514,900 | 1,153 |
| 2007-11-13 | 1,123 | 1,128 | 1,101 | 1,120 | 1,990,100 | 1,120 |
| 2007-11-12 | 1,135 | 1,140 | 1,105 | 1,122 | 2,374,500 | 1,122 |
| 2007-11-09 | 1,169 | 1,198 | 1,158 | 1,165 | 2,832,100 | 1,165 |
| 2007-11-08 | 1,210 | 1,214 | 1,181 | 1,183 | 3,100,200 | 1,183 |
| 2007-11-07 | 1,280 | 1,289 | 1,221 | 1,227 | 2,931,500 | 1,227 |
| 2007-11-06 | 1,263 | 1,300 | 1,250 | 1,294 | 4,447,600 | 1,294 |
| 2007-11-05 | 1,243 | 1,248 | 1,230 | 1,243 | 3,158,200 | 1,243 |
| 2007-11-02 | 1,210 | 1,236 | 1,208 | 1,223 | 6,025,200 | 1,223 |
| 2007-11-01 | 1,250 | 1,260 | 1,243 | 1,243 | 7,686,100 | 1,243 |
| 2007-10-31 | 1,433 | 1,452 | 1,422 | 1,443 | 1,031,400 | 1,443 |
| 2007-10-30 | 1,450 | 1,450 | 1,405 | 1,432 | 1,773,100 | 1,432 |
| 2007-10-29 | 1,429 | 1,456 | 1,429 | 1,451 | 1,272,200 | 1,451 |
| 2007-10-26 | 1,427 | 1,436 | 1,414 | 1,429 | 1,113,400 | 1,429 |
| 2007-10-25 | 1,424 | 1,440 | 1,412 | 1,426 | 1,596,700 | 1,426 |
| 2007-10-24 | 1,446 | 1,453 | 1,405 | 1,408 | 1,863,000 | 1,408 |
| 2007-10-23 | 1,499 | 1,499 | 1,452 | 1,466 | 857,400 | 1,466 |
| 2007-10-22 | 1,415 | 1,444 | 1,403 | 1,439 | 1,265,200 | 1,439 |
| 2007-10-19 | 1,476 | 1,479 | 1,446 | 1,457 | 1,163,600 | 1,457 |
| 2007-10-18 | 1,468 | 1,505 | 1,454 | 1,491 | 1,917,700 | 1,491 |
| 2007-10-17 | 1,476 | 1,488 | 1,456 | 1,467 | 2,560,500 | 1,467 |
| 2007-10-16 | 1,470 | 1,483 | 1,462 | 1,472 | 1,769,700 | 1,472 |
| 2007-10-15 | 1,454 | 1,479 | 1,454 | 1,471 | 1,921,500 | 1,471 |
| 2007-10-12 | 1,424 | 1,463 | 1,412 | 1,453 | 3,240,800 | 1,453 |
| 2007-10-11 | 1,370 | 1,421 | 1,367 | 1,412 | 2,044,500 | 1,412 |
| 2007-10-10 | 1,360 | 1,362 | 1,350 | 1,358 | 1,593,500 | 1,358 |
| 2007-10-09 | 1,346 | 1,352 | 1,330 | 1,340 | 1,819,100 | 1,340 |
| 2007-10-05 | 1,340 | 1,341 | 1,326 | 1,334 | 1,146,800 | 1,334 |
| 2007-10-04 | 1,357 | 1,360 | 1,336 | 1,340 | 1,489,500 | 1,340 |
| 2007-10-03 | 1,362 | 1,374 | 1,353 | 1,358 | 2,588,700 | 1,358 |
| 2007-10-02 | 1,359 | 1,361 | 1,348 | 1,359 | 3,051,800 | 1,359 |
| 2007-10-01 | 1,392 | 1,394 | 1,356 | 1,359 | 1,573,400 | 1,359 |
| 2007-09-28 | 1,424 | 1,425 | 1,396 | 1,398 | 1,035,600 | 1,398 |
| 2007-09-27 | 1,366 | 1,401 | 1,366 | 1,397 | 1,506,000 | 1,397 |
| 2007-09-26 | 1,335 | 1,363 | 1,335 | 1,359 | 1,451,200 | 1,359 |
| 2007-09-25 | 1,350 | 1,360 | 1,331 | 1,335 | 1,693,000 | 1,335 |
| 2007-09-21 | 1,419 | 1,420 | 1,353 | 1,367 | 1,694,300 | 1,367 |
| 2007-09-20 | 1,398 | 1,398 | 1,353 | 1,358 | 1,968,800 | 1,358 |
| 2007-09-19 | 1,361 | 1,399 | 1,361 | 1,389 | 1,527,400 | 1,389 |
| 2007-09-18 | 1,390 | 1,390 | 1,350 | 1,358 | 1,228,900 | 1,358 |
| 2007-09-14 | 1,340 | 1,424 | 1,335 | 1,400 | 4,637,300 | 1,400 |
| 2007-09-13 | 1,339 | 1,348 | 1,322 | 1,329 | 1,542,100 | 1,329 |
| 2007-09-12 | 1,344 | 1,347 | 1,316 | 1,324 | 2,154,900 | 1,324 |
| 2007-09-11 | 1,343 | 1,344 | 1,317 | 1,334 | 1,682,400 | 1,334 |
| 2007-09-10 | 1,340 | 1,359 | 1,335 | 1,349 | 1,342,100 | 1,349 |
| 2007-09-07 | 1,370 | 1,384 | 1,356 | 1,368 | 1,094,000 | 1,368 |
| 2007-09-06 | 1,378 | 1,387 | 1,344 | 1,371 | 3,385,400 | 1,371 |
| 2007-09-05 | 1,428 | 1,433 | 1,401 | 1,402 | 1,990,200 | 1,402 |
| 2007-09-04 | 1,421 | 1,423 | 1,400 | 1,414 | 1,234,700 | 1,414 |
| 2007-09-03 | 1,455 | 1,455 | 1,420 | 1,429 | 851,700 | 1,429 |
| 2007-08-31 | 1,421 | 1,442 | 1,404 | 1,437 | 1,497,900 | 1,437 |
| 2007-08-30 | 1,396 | 1,409 | 1,385 | 1,406 | 1,742,100 | 1,406 |
| 2007-08-29 | 1,391 | 1,391 | 1,361 | 1,376 | 1,672,000 | 1,376 |
| 2007-08-28 | 1,435 | 1,443 | 1,411 | 1,431 | 758,000 | 1,431 |
| 2007-08-27 | 1,467 | 1,476 | 1,438 | 1,441 | 929,000 | 1,441 |
| 2007-08-24 | 1,454 | 1,470 | 1,420 | 1,436 | 2,035,200 | 1,436 |
| 2007-08-23 | 1,504 | 1,504 | 1,459 | 1,469 | 1,541,800 | 1,469 |
| 2007-08-22 | 1,429 | 1,467 | 1,426 | 1,444 | 1,605,700 | 1,444 |
| 2007-08-21 | 1,408 | 1,473 | 1,403 | 1,420 | 1,925,600 | 1,420 |
| 2007-08-20 | 1,410 | 1,454 | 1,405 | 1,406 | 2,314,800 | 1,406 |
| 2007-08-17 | 1,447 | 1,475 | 1,363 | 1,372 | 3,331,600 | 1,372 |
| 2007-08-16 | 1,485 | 1,487 | 1,415 | 1,446 | 4,767,300 | 1,446 |
| 2007-08-15 | 1,541 | 1,549 | 1,502 | 1,508 | 2,259,300 | 1,508 |
| 2007-08-14 | 1,606 | 1,606 | 1,547 | 1,555 | 2,922,600 | 1,555 |
| 2007-08-13 | 1,692 | 1,700 | 1,600 | 1,605 | 3,274,200 | 1,605 |
| 2007-08-10 | 1,668 | 1,733 | 1,668 | 1,722 | 3,800,600 | 1,722 |
| 2007-08-09 | 1,684 | 1,736 | 1,684 | 1,728 | 4,274,100 | 1,728 |
| 2007-08-08 | 1,588 | 1,647 | 1,577 | 1,644 | 2,610,800 | 1,644 |
| 2007-08-07 | 1,599 | 1,609 | 1,585 | 1,588 | 968,600 | 1,588 |
| 2007-08-06 | 1,573 | 1,595 | 1,560 | 1,592 | 1,263,600 | 1,592 |
| 2007-08-03 | 1,608 | 1,626 | 1,590 | 1,603 | 1,280,200 | 1,603 |
| 2007-08-02 | 1,615 | 1,620 | 1,574 | 1,613 | 2,070,900 | 1,613 |
| 2007-08-01 | 1,618 | 1,633 | 1,610 | 1,614 | 1,933,900 | 1,614 |
| 2007-07-31 | 1,645 | 1,647 | 1,614 | 1,628 | 1,438,800 | 1,628 |
| 2007-07-30 | 1,603 | 1,648 | 1,603 | 1,644 | 2,411,600 | 1,644 |
| 2007-07-27 | 1,650 | 1,685 | 1,634 | 1,663 | 2,135,600 | 1,663 |
| 2007-07-26 | 1,739 | 1,743 | 1,703 | 1,712 | 1,851,100 | 1,712 |
| 2007-07-25 | 1,687 | 1,744 | 1,683 | 1,733 | 2,559,100 | 1,733 |
| 2007-07-24 | 1,669 | 1,703 | 1,659 | 1,703 | 1,243,200 | 1,703 |
| 2007-07-23 | 1,698 | 1,710 | 1,670 | 1,674 | 1,103,500 | 1,674 |
| 2007-07-20 | 1,691 | 1,708 | 1,691 | 1,697 | 814,400 | 1,697 |
| 2007-07-19 | 1,703 | 1,713 | 1,676 | 1,689 | 1,263,300 | 1,689 |
| 2007-07-18 | 1,725 | 1,725 | 1,705 | 1,708 | 1,832,300 | 1,708 |
| 2007-07-17 | 1,716 | 1,726 | 1,706 | 1,713 | 1,659,000 | 1,713 |
| 2007-07-13 | 1,693 | 1,709 | 1,686 | 1,699 | 2,310,200 | 1,699 |
| 2007-07-12 | 1,695 | 1,703 | 1,665 | 1,682 | 1,753,500 | 1,682 |
| 2007-07-11 | 1,687 | 1,690 | 1,675 | 1,683 | 855,900 | 1,683 |
| 2007-07-10 | 1,701 | 1,708 | 1,680 | 1,697 | 1,429,400 | 1,697 |
| 2007-07-09 | 1,700 | 1,718 | 1,695 | 1,710 | 2,288,300 | 1,710 |
| 2007-07-06 | 1,654 | 1,690 | 1,630 | 1,688 | 2,721,000 | 1,688 |
| 2007-07-05 | 1,646 | 1,663 | 1,636 | 1,653 | 1,374,900 | 1,653 |
| 2007-07-04 | 1,637 | 1,646 | 1,622 | 1,631 | 1,582,700 | 1,631 |
| 2007-07-03 | 1,648 | 1,673 | 1,636 | 1,640 | 2,107,600 | 1,640 |
| 2007-07-02 | 1,653 | 1,654 | 1,635 | 1,645 | 1,129,600 | 1,645 |
| 2007-06-29 | 1,659 | 1,667 | 1,644 | 1,654 | 1,206,300 | 1,654 |
| 2007-06-28 | 1,647 | 1,659 | 1,627 | 1,637 | 1,514,200 | 1,637 |
| 2007-06-27 | 1,636 | 1,666 | 1,636 | 1,639 | 1,444,600 | 1,639 |
| 2007-06-26 | 1,663 | 1,663 | 1,644 | 1,649 | 1,444,200 | 1,649 |
| 2007-06-25 | 1,675 | 1,681 | 1,662 | 1,663 | 1,180,800 | 1,663 |
| 2007-06-22 | 1,689 | 1,695 | 1,674 | 1,684 | 1,995,200 | 1,684 |
| 2007-06-21 | 1,698 | 1,698 | 1,673 | 1,676 | 3,206,400 | 1,676 |
| 2007-06-20 | 1,742 | 1,748 | 1,701 | 1,702 | 6,445,000 | 1,702 |
| 2007-06-19 | 1,662 | 1,664 | 1,636 | 1,652 | 1,399,900 | 1,652 |
| 2007-06-18 | 1,665 | 1,684 | 1,662 | 1,673 | 3,053,600 | 1,673 |
| 2007-06-15 | 1,588 | 1,635 | 1,586 | 1,631 | 2,673,600 | 1,631 |
| 2007-06-14 | 1,567 | 1,586 | 1,559 | 1,583 | 1,425,700 | 1,583 |
| 2007-06-13 | 1,536 | 1,568 | 1,536 | 1,564 | 1,231,800 | 1,564 |
| 2007-06-12 | 1,592 | 1,592 | 1,550 | 1,559 | 1,594,000 | 1,559 |
| 2007-06-11 | 1,600 | 1,610 | 1,590 | 1,594 | 1,164,200 | 1,594 |
| 2007-06-08 | 1,583 | 1,588 | 1,565 | 1,578 | 4,346,700 | 1,578 |
| 2007-06-07 | 1,561 | 1,594 | 1,557 | 1,591 | 1,683,400 | 1,591 |
| 2007-06-06 | 1,591 | 1,592 | 1,561 | 1,578 | 2,169,700 | 1,578 |
| 2007-06-05 | 1,617 | 1,618 | 1,575 | 1,595 | 2,784,100 | 1,595 |
| 2007-06-04 | 1,600 | 1,634 | 1,597 | 1,617 | 4,078,400 | 1,617 |
| 2007-06-01 | 1,553 | 1,576 | 1,550 | 1,564 | 2,152,100 | 1,564 |
| 2007-05-31 | 1,521 | 1,554 | 1,520 | 1,543 | 2,332,800 | 1,543 |
| 2007-05-30 | 1,523 | 1,527 | 1,506 | 1,514 | 2,510,600 | 1,514 |
| 2007-05-29 | 1,501 | 1,510 | 1,492 | 1,510 | 1,380,500 | 1,510 |
| 2007-05-28 | 1,525 | 1,526 | 1,497 | 1,499 | 2,383,400 | 1,499 |
| 2007-05-25 | 1,510 | 1,525 | 1,495 | 1,525 | 3,411,700 | 1,525 |
| 2007-05-24 | 1,546 | 1,554 | 1,537 | 1,539 | 2,917,900 | 1,539 |
| 2007-05-23 | 1,575 | 1,575 | 1,547 | 1,547 | 2,145,900 | 1,547 |
| 2007-05-22 | 1,554 | 1,565 | 1,546 | 1,560 | 1,907,900 | 1,560 |
| 2007-05-21 | 1,574 | 1,585 | 1,548 | 1,559 | 2,157,800 | 1,559 |
| 2007-05-18 | 1,567 | 1,601 | 1,563 | 1,574 | 2,836,200 | 1,574 |
| 2007-05-17 | 1,576 | 1,579 | 1,558 | 1,565 | 2,289,200 | 1,565 |
| 2007-05-16 | 1,570 | 1,579 | 1,549 | 1,576 | 3,203,000 | 1,576 |
| 2007-05-15 | 1,595 | 1,595 | 1,565 | 1,580 | 3,280,700 | 1,580 |
| 2007-05-14 | 1,616 | 1,650 | 1,555 | 1,594 | 7,115,400 | 1,594 |
| 2007-05-11 | 1,602 | 1,602 | 1,602 | 1,602 | 3,317,100 | 1,602 |
| 2007-05-10 | 1,879 | 1,903 | 1,868 | 1,902 | 2,629,000 | 1,902 |
| 2007-05-09 | 1,851 | 1,858 | 1,840 | 1,857 | 2,253,800 | 1,857 |
| 2007-05-08 | 1,850 | 1,892 | 1,840 | 1,876 | 4,170,900 | 1,876 |
| 2007-05-07 | 1,791 | 1,803 | 1,780 | 1,786 | 1,464,800 | 1,786 |
| 2007-05-02 | 1,773 | 1,788 | 1,752 | 1,775 | 1,078,700 | 1,775 |
| 2007-05-01 | 1,770 | 1,770 | 1,742 | 1,760 | 1,169,700 | 1,760 |
| 2007-04-27 | 1,759 | 1,790 | 1,757 | 1,774 | 1,416,000 | 1,774 |
| 2007-04-26 | 1,785 | 1,793 | 1,766 | 1,780 | 1,193,000 | 1,780 |
| 2007-04-25 | 1,767 | 1,776 | 1,752 | 1,757 | 1,007,000 | 1,757 |
| 2007-04-24 | 1,777 | 1,777 | 1,757 | 1,770 | 1,081,200 | 1,770 |
| 2007-04-23 | 1,823 | 1,823 | 1,767 | 1,774 | 1,902,700 | 1,774 |
| 2007-04-20 | 1,795 | 1,803 | 1,779 | 1,787 | 1,673,800 | 1,787 |
| 2007-04-19 | 1,815 | 1,817 | 1,765 | 1,785 | 2,032,900 | 1,785 |
| 2007-04-18 | 1,842 | 1,849 | 1,834 | 1,841 | 1,176,000 | 1,841 |
| 2007-04-17 | 1,869 | 1,873 | 1,827 | 1,833 | 1,229,600 | 1,833 |
| 2007-04-16 | 1,835 | 1,863 | 1,832 | 1,843 | 1,322,900 | 1,843 |
| 2007-04-13 | 1,872 | 1,878 | 1,818 | 1,823 | 1,604,600 | 1,823 |
| 2007-04-12 | 1,860 | 1,873 | 1,854 | 1,863 | 1,813,900 | 1,863 |
| 2007-04-11 | 1,870 | 1,872 | 1,858 | 1,864 | 1,285,800 | 1,864 |
| 2007-04-10 | 1,868 | 1,873 | 1,854 | 1,869 | 1,324,700 | 1,869 |
| 2007-04-09 | 1,872 | 1,883 | 1,866 | 1,878 | 1,405,500 | 1,878 |
| 2007-04-06 | 1,852 | 1,863 | 1,852 | 1,857 | 1,200,500 | 1,857 |
| 2007-04-05 | 1,846 | 1,861 | 1,835 | 1,852 | 1,434,700 | 1,852 |
| 2007-04-04 | 1,812 | 1,846 | 1,808 | 1,846 | 1,894,100 | 1,846 |
| 2007-04-03 | 1,790 | 1,810 | 1,758 | 1,799 | 1,577,500 | 1,799 |
| 2007-04-02 | 1,814 | 1,828 | 1,777 | 1,786 | 1,471,900 | 1,786 |
| 2007-03-30 | 1,779 | 1,813 | 1,773 | 1,806 | 1,334,000 | 1,806 |
| 2007-03-29 | 1,772 | 1,784 | 1,753 | 1,779 | 1,083,500 | 1,779 |
| 2007-03-28 | 1,799 | 1,805 | 1,772 | 1,785 | 1,334,200 | 1,785 |
| 2007-03-27 | 1,812 | 1,817 | 1,791 | 1,799 | 1,091,000 | 1,799 |
| 2007-03-26 | 1,799 | 1,819 | 1,795 | 1,817 | 882,800 | 1,817 |
| 2007-03-23 | 1,830 | 1,830 | 1,794 | 1,805 | 896,900 | 1,805 |
| 2007-03-22 | 1,812 | 1,825 | 1,807 | 1,809 | 1,291,100 | 1,809 |
| 2007-03-20 | 1,780 | 1,800 | 1,770 | 1,795 | 2,082,500 | 1,795 |
| 2007-03-19 | 1,710 | 1,746 | 1,710 | 1,735 | 1,757,600 | 1,735 |
| 2007-03-16 | 1,719 | 1,749 | 1,696 | 1,730 | 2,086,700 | 1,730 |
| 2007-03-15 | 1,737 | 1,771 | 1,737 | 1,749 | 1,420,500 | 1,749 |
| 2007-03-14 | 1,732 | 1,749 | 1,720 | 1,731 | 1,581,800 | 1,731 |
| 2007-03-13 | 1,801 | 1,817 | 1,769 | 1,777 | 2,340,000 | 1,777 |
| 2007-03-12 | 1,838 | 1,843 | 1,764 | 1,775 | 2,437,000 | 1,775 |
| 2007-03-09 | 1,760 | 1,802 | 1,745 | 1,778 | 5,940,300 | 1,778 |
| 2007-03-08 | 1,695 | 1,737 | 1,685 | 1,737 | 1,913,700 | 1,737 |
| 2007-03-07 | 1,740 | 1,760 | 1,686 | 1,694 | 3,391,400 | 1,694 |
| 2007-03-06 | 1,685 | 1,721 | 1,670 | 1,708 | 3,505,400 | 1,708 |
| 2007-03-05 | 1,740 | 1,740 | 1,656 | 1,664 | 3,071,800 | 1,664 |
| 2007-03-02 | 1,746 | 1,785 | 1,746 | 1,767 | 3,915,100 | 1,767 |
| 2007-03-01 | 1,751 | 1,757 | 1,734 | 1,746 | 3,276,800 | 1,746 |
| 2007-02-28 | 1,727 | 1,770 | 1,727 | 1,749 | 4,269,100 | 1,749 |
| 2007-02-27 | 1,825 | 1,830 | 1,814 | 1,817 | 1,225,500 | 1,817 |
| 2007-02-26 | 1,837 | 1,841 | 1,814 | 1,821 | 1,664,400 | 1,821 |
| 2007-02-23 | 1,856 | 1,859 | 1,834 | 1,835 | 2,184,700 | 1,835 |
| 2007-02-22 | 1,839 | 1,859 | 1,826 | 1,849 | 2,557,100 | 1,849 |
| 2007-02-21 | 1,910 | 1,919 | 1,891 | 1,899 | 1,212,400 | 1,899 |
| 2007-02-20 | 1,865 | 1,883 | 1,854 | 1,880 | 1,176,100 | 1,880 |
| 2007-02-19 | 1,865 | 1,873 | 1,842 | 1,859 | 622,700 | 1,859 |
| 2007-02-16 | 1,875 | 1,878 | 1,861 | 1,867 | 625,100 | 1,867 |
| 2007-02-15 | 1,866 | 1,879 | 1,863 | 1,870 | 1,715,200 | 1,870 |
| 2007-02-14 | 1,844 | 1,867 | 1,842 | 1,859 | 1,259,000 | 1,859 |
| 2007-02-13 | 1,836 | 1,854 | 1,828 | 1,841 | 1,277,500 | 1,841 |
| 2007-02-09 | 1,842 | 1,872 | 1,831 | 1,860 | 1,597,800 | 1,860 |
| 2007-02-08 | 1,839 | 1,854 | 1,832 | 1,849 | 1,816,200 | 1,849 |
| 2007-02-07 | 1,875 | 1,889 | 1,810 | 1,823 | 3,194,000 | 1,823 |
| 2007-02-06 | 1,939 | 1,944 | 1,886 | 1,891 | 2,444,100 | 1,891 |
| 2007-02-05 | 1,994 | 1,994 | 1,936 | 1,951 | 1,807,100 | 1,951 |
| 2007-02-02 | 2,000 | 2,015 | 1,988 | 2,000 | 1,094,600 | 2,000 |
| 2007-02-01 | 1,985 | 2,005 | 1,973 | 1,979 | 2,080,400 | 1,979 |
| 2007-01-31 | 1,946 | 1,970 | 1,946 | 1,967 | 1,806,600 | 1,967 |
| 2007-01-30 | 1,946 | 1,950 | 1,929 | 1,940 | 996,200 | 1,940 |
| 2007-01-29 | 1,926 | 1,945 | 1,910 | 1,916 | 1,284,900 | 1,916 |
| 2007-01-26 | 1,963 | 1,975 | 1,941 | 1,950 | 1,351,900 | 1,950 |
| 2007-01-25 | 2,000 | 2,005 | 1,984 | 1,993 | 837,300 | 1,993 |
| 2007-01-24 | 1,994 | 2,005 | 1,984 | 1,987 | 963,000 | 1,987 |
| 2007-01-23 | 1,982 | 1,990 | 1,970 | 1,975 | 1,181,200 | 1,975 |
| 2007-01-22 | 1,965 | 1,986 | 1,963 | 1,976 | 1,400,700 | 1,976 |
| 2007-01-19 | 1,975 | 1,977 | 1,947 | 1,961 | 1,475,300 | 1,961 |
| 2007-01-18 | 1,955 | 1,976 | 1,947 | 1,969 | 1,812,700 | 1,969 |
| 2007-01-17 | 1,920 | 1,954 | 1,905 | 1,946 | 1,762,500 | 1,946 |
| 2007-01-16 | 1,894 | 1,927 | 1,894 | 1,917 | 1,521,200 | 1,917 |
| 2007-01-15 | 1,858 | 1,910 | 1,850 | 1,891 | 3,075,100 | 1,891 |
| 2007-01-12 | 1,836 | 1,854 | 1,822 | 1,828 | 1,809,600 | 1,828 |
| 2007-01-11 | 1,834 | 1,855 | 1,822 | 1,831 | 1,444,600 | 1,831 |
| 2007-01-10 | 1,860 | 1,860 | 1,812 | 1,830 | 1,700,200 | 1,830 |
| 2007-01-09 | 1,818 | 1,865 | 1,816 | 1,859 | 1,576,900 | 1,859 |
| 2007-01-05 | 1,879 | 1,881 | 1,833 | 1,842 | 1,270,300 | 1,842 |
| 2007-01-04 | 1,889 | 1,894 | 1,874 | 1,878 | 527,900 | 1,878 |
分割・併合履歴 ： [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
