6859 エスペック(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 | 840 | 840 | 823 | 825 | 22,500 | 825 |
| 2007-12-27 | 845 | 845 | 828 | 834 | 62,200 | 834 |
| 2007-12-26 | 821 | 841 | 813 | 841 | 148,400 | 841 |
| 2007-12-25 | 803 | 814 | 800 | 805 | 76,200 | 805 |
| 2007-12-21 | 787 | 808 | 783 | 805 | 85,300 | 805 |
| 2007-12-20 | 814 | 817 | 782 | 787 | 172,300 | 787 |
| 2007-12-19 | 829 | 835 | 807 | 807 | 159,700 | 807 |
| 2007-12-18 | 804 | 829 | 800 | 824 | 285,600 | 824 |
| 2007-12-17 | 825 | 825 | 802 | 803 | 251,400 | 803 |
| 2007-12-14 | 810 | 833 | 810 | 820 | 274,100 | 820 |
| 2007-12-13 | 815 | 817 | 805 | 807 | 235,600 | 807 |
| 2007-12-12 | 785 | 808 | 781 | 807 | 247,500 | 807 |
| 2007-12-11 | 775 | 792 | 772 | 792 | 206,000 | 792 |
| 2007-12-10 | 774 | 782 | 758 | 774 | 187,900 | 774 |
| 2007-12-07 | 755 | 778 | 755 | 768 | 297,600 | 768 |
| 2007-12-06 | 743 | 752 | 721 | 748 | 187,900 | 748 |
| 2007-12-05 | 736 | 738 | 720 | 738 | 122,600 | 738 |
| 2007-12-04 | 752 | 757 | 721 | 735 | 231,300 | 735 |
| 2007-12-03 | 766 | 766 | 745 | 759 | 201,400 | 759 |
| 2007-11-30 | 750 | 770 | 749 | 756 | 183,500 | 756 |
| 2007-11-29 | 736 | 752 | 731 | 742 | 161,100 | 742 |
| 2007-11-28 | 727 | 737 | 716 | 730 | 196,800 | 730 |
| 2007-11-27 | 700 | 754 | 690 | 733 | 311,100 | 733 |
| 2007-11-26 | 701 | 712 | 685 | 699 | 246,200 | 699 |
| 2007-11-22 | 680 | 707 | 661 | 700 | 419,600 | 700 |
| 2007-11-21 | 723 | 723 | 685 | 685 | 241,300 | 685 |
| 2007-11-20 | 693 | 717 | 671 | 715 | 260,100 | 715 |
| 2007-11-19 | 745 | 745 | 696 | 703 | 441,500 | 703 |
| 2007-11-16 | 758 | 758 | 738 | 744 | 204,400 | 744 |
| 2007-11-15 | 768 | 777 | 754 | 759 | 165,700 | 759 |
| 2007-11-14 | 759 | 787 | 759 | 775 | 244,700 | 775 |
| 2007-11-13 | 724 | 748 | 719 | 739 | 276,100 | 739 |
| 2007-11-12 | 731 | 741 | 715 | 723 | 290,500 | 723 |
| 2007-11-09 | 771 | 791 | 765 | 768 | 181,500 | 768 |
| 2007-11-08 | 770 | 780 | 758 | 769 | 189,000 | 769 |
| 2007-11-07 | 832 | 840 | 780 | 780 | 376,400 | 780 |
| 2007-11-06 | 846 | 862 | 840 | 840 | 210,900 | 840 |
| 2007-11-05 | 880 | 893 | 851 | 856 | 188,000 | 856 |
| 2007-11-02 | 864 | 883 | 861 | 879 | 126,400 | 879 |
| 2007-11-01 | 886 | 903 | 882 | 898 | 235,000 | 898 |
| 2007-10-31 | 860 | 885 | 857 | 879 | 157,900 | 879 |
| 2007-10-30 | 888 | 888 | 851 | 865 | 256,200 | 865 |
| 2007-10-29 | 891 | 895 | 872 | 882 | 259,200 | 882 |
| 2007-10-26 | 859 | 886 | 839 | 871 | 313,400 | 871 |
| 2007-10-25 | 843 | 849 | 815 | 829 | 290,600 | 829 |
| 2007-10-24 | 853 | 865 | 838 | 842 | 188,800 | 842 |
| 2007-10-23 | 828 | 879 | 828 | 843 | 260,200 | 843 |
| 2007-10-22 | 820 | 832 | 803 | 824 | 351,500 | 824 |
| 2007-10-19 | 860 | 870 | 832 | 845 | 281,400 | 845 |
| 2007-10-18 | 842 | 866 | 824 | 862 | 484,700 | 862 |
| 2007-10-17 | 810 | 850 | 810 | 841 | 460,400 | 841 |
| 2007-10-16 | 880 | 885 | 831 | 840 | 389,700 | 840 |
| 2007-10-15 | 912 | 914 | 887 | 889 | 203,400 | 889 |
| 2007-10-12 | 913 | 915 | 890 | 892 | 501,000 | 892 |
| 2007-10-11 | 919 | 928 | 905 | 919 | 700,600 | 919 |
| 2007-10-10 | 836 | 881 | 831 | 879 | 552,300 | 879 |
| 2007-10-09 | 839 | 840 | 816 | 830 | 396,000 | 830 |
| 2007-10-05 | 808 | 828 | 791 | 819 | 479,600 | 819 |
| 2007-10-04 | 811 | 835 | 769 | 787 | 629,900 | 787 |
| 2007-10-03 | 750 | 808 | 748 | 801 | 554,100 | 801 |
| 2007-10-02 | 768 | 768 | 741 | 743 | 461,600 | 743 |
| 2007-10-01 | 787 | 792 | 739 | 748 | 695,300 | 748 |
| 2007-09-28 | 786 | 801 | 763 | 777 | 756,300 | 777 |
| 2007-09-27 | 794 | 798 | 767 | 786 | 540,700 | 786 |
| 2007-09-26 | 750 | 804 | 745 | 764 | 1,138,800 | 764 |
| 2007-09-25 | 788 | 789 | 738 | 738 | 1,180,800 | 738 |
| 2007-09-21 | 870 | 871 | 850 | 850 | 454,300 | 850 |
| 2007-09-20 | 950 | 950 | 950 | 950 | 437,200 | 950 |
| 2007-09-19 | 1,145 | 1,165 | 1,132 | 1,150 | 585,700 | 1,150 |
| 2007-09-18 | 1,180 | 1,190 | 1,121 | 1,140 | 421,100 | 1,140 |
| 2007-09-14 | 1,245 | 1,250 | 1,185 | 1,200 | 494,500 | 1,200 |
| 2007-09-13 | 1,290 | 1,297 | 1,268 | 1,272 | 161,200 | 1,272 |
| 2007-09-12 | 1,304 | 1,322 | 1,279 | 1,290 | 262,300 | 1,290 |
| 2007-09-11 | 1,288 | 1,289 | 1,251 | 1,265 | 211,800 | 1,265 |
| 2007-09-10 | 1,300 | 1,327 | 1,260 | 1,296 | 259,900 | 1,296 |
| 2007-09-07 | 1,340 | 1,340 | 1,298 | 1,300 | 152,500 | 1,300 |
| 2007-09-06 | 1,318 | 1,327 | 1,302 | 1,326 | 150,100 | 1,326 |
| 2007-09-05 | 1,382 | 1,382 | 1,321 | 1,329 | 135,400 | 1,329 |
| 2007-09-04 | 1,410 | 1,410 | 1,341 | 1,358 | 205,400 | 1,358 |
| 2007-09-03 | 1,422 | 1,439 | 1,391 | 1,399 | 238,600 | 1,399 |
| 2007-08-31 | 1,318 | 1,385 | 1,314 | 1,382 | 254,200 | 1,382 |
| 2007-08-30 | 1,311 | 1,323 | 1,285 | 1,298 | 170,900 | 1,298 |
| 2007-08-29 | 1,285 | 1,295 | 1,255 | 1,285 | 156,700 | 1,285 |
| 2007-08-28 | 1,370 | 1,375 | 1,308 | 1,317 | 308,200 | 1,317 |
| 2007-08-27 | 1,401 | 1,413 | 1,373 | 1,380 | 178,600 | 1,380 |
| 2007-08-24 | 1,395 | 1,395 | 1,362 | 1,368 | 128,800 | 1,368 |
| 2007-08-23 | 1,397 | 1,409 | 1,380 | 1,400 | 148,800 | 1,400 |
| 2007-08-22 | 1,406 | 1,439 | 1,359 | 1,375 | 326,700 | 1,375 |
| 2007-08-21 | 1,361 | 1,408 | 1,352 | 1,402 | 163,500 | 1,402 |
| 2007-08-20 | 1,390 | 1,394 | 1,334 | 1,341 | 291,300 | 1,341 |
| 2007-08-17 | 1,400 | 1,410 | 1,325 | 1,329 | 303,000 | 1,329 |
| 2007-08-16 | 1,400 | 1,421 | 1,363 | 1,378 | 212,000 | 1,378 |
| 2007-08-15 | 1,445 | 1,478 | 1,420 | 1,430 | 295,200 | 1,430 |
| 2007-08-14 | 1,452 | 1,515 | 1,452 | 1,480 | 245,700 | 1,480 |
| 2007-08-13 | 1,428 | 1,538 | 1,420 | 1,478 | 491,900 | 1,478 |
| 2007-08-10 | 1,553 | 1,553 | 1,382 | 1,408 | 424,700 | 1,408 |
| 2007-08-09 | 1,600 | 1,619 | 1,455 | 1,523 | 428,500 | 1,523 |
| 2007-08-08 | 1,823 | 1,823 | 1,613 | 1,682 | 285,300 | 1,682 |
| 2007-08-07 | 1,929 | 1,929 | 1,838 | 1,841 | 113,200 | 1,841 |
| 2007-08-06 | 1,845 | 1,889 | 1,820 | 1,882 | 218,200 | 1,882 |
| 2007-08-03 | 1,912 | 1,913 | 1,858 | 1,864 | 118,900 | 1,864 |
| 2007-08-02 | 1,906 | 1,923 | 1,890 | 1,904 | 103,400 | 1,904 |
| 2007-08-01 | 1,947 | 1,947 | 1,900 | 1,904 | 131,500 | 1,904 |
| 2007-07-31 | 1,887 | 1,970 | 1,884 | 1,950 | 163,300 | 1,950 |
| 2007-07-30 | 1,864 | 1,878 | 1,852 | 1,867 | 162,000 | 1,867 |
| 2007-07-27 | 1,843 | 1,915 | 1,843 | 1,885 | 153,400 | 1,885 |
| 2007-07-26 | 1,962 | 1,980 | 1,960 | 1,963 | 97,200 | 1,963 |
| 2007-07-25 | 1,945 | 1,958 | 1,936 | 1,951 | 77,200 | 1,951 |
| 2007-07-24 | 1,931 | 1,983 | 1,931 | 1,980 | 124,100 | 1,980 |
| 2007-07-23 | 1,930 | 1,945 | 1,924 | 1,933 | 95,700 | 1,933 |
| 2007-07-20 | 1,987 | 1,993 | 1,935 | 1,960 | 137,100 | 1,960 |
| 2007-07-19 | 1,982 | 2,005 | 1,982 | 1,989 | 152,900 | 1,989 |
| 2007-07-18 | 1,960 | 1,994 | 1,953 | 1,982 | 201,700 | 1,982 |
| 2007-07-17 | 1,940 | 1,961 | 1,923 | 1,950 | 161,900 | 1,950 |
| 2007-07-13 | 1,870 | 1,920 | 1,866 | 1,910 | 176,500 | 1,910 |
| 2007-07-12 | 1,890 | 1,896 | 1,840 | 1,855 | 97,900 | 1,855 |
| 2007-07-11 | 1,836 | 1,890 | 1,830 | 1,876 | 166,100 | 1,876 |
| 2007-07-10 | 1,807 | 1,841 | 1,795 | 1,838 | 136,300 | 1,838 |
| 2007-07-09 | 1,802 | 1,808 | 1,798 | 1,805 | 55,900 | 1,805 |
| 2007-07-06 | 1,824 | 1,824 | 1,794 | 1,807 | 63,000 | 1,807 |
| 2007-07-05 | 1,823 | 1,832 | 1,802 | 1,823 | 64,900 | 1,823 |
| 2007-07-04 | 1,828 | 1,828 | 1,800 | 1,821 | 117,400 | 1,821 |
| 2007-07-03 | 1,818 | 1,848 | 1,792 | 1,801 | 140,200 | 1,801 |
| 2007-07-02 | 1,783 | 1,805 | 1,769 | 1,797 | 121,500 | 1,797 |
| 2007-06-29 | 1,769 | 1,789 | 1,755 | 1,781 | 75,000 | 1,781 |
| 2007-06-28 | 1,769 | 1,770 | 1,741 | 1,766 | 51,500 | 1,766 |
| 2007-06-27 | 1,742 | 1,763 | 1,737 | 1,760 | 88,000 | 1,760 |
| 2007-06-26 | 1,753 | 1,763 | 1,739 | 1,743 | 96,600 | 1,743 |
| 2007-06-25 | 1,749 | 1,768 | 1,741 | 1,752 | 93,300 | 1,752 |
| 2007-06-22 | 1,772 | 1,772 | 1,739 | 1,746 | 68,200 | 1,746 |
| 2007-06-21 | 1,780 | 1,780 | 1,765 | 1,770 | 74,700 | 1,770 |
| 2007-06-20 | 1,781 | 1,789 | 1,769 | 1,780 | 128,800 | 1,780 |
| 2007-06-19 | 1,740 | 1,775 | 1,733 | 1,764 | 131,600 | 1,764 |
| 2007-06-18 | 1,730 | 1,739 | 1,706 | 1,719 | 144,600 | 1,719 |
| 2007-06-15 | 1,740 | 1,745 | 1,713 | 1,728 | 156,500 | 1,728 |
| 2007-06-14 | 1,721 | 1,736 | 1,700 | 1,725 | 115,000 | 1,725 |
| 2007-06-13 | 1,689 | 1,730 | 1,676 | 1,721 | 228,200 | 1,721 |
| 2007-06-12 | 1,765 | 1,765 | 1,708 | 1,709 | 165,400 | 1,709 |
| 2007-06-11 | 1,759 | 1,782 | 1,758 | 1,765 | 83,900 | 1,765 |
| 2007-06-08 | 1,784 | 1,784 | 1,738 | 1,738 | 147,400 | 1,738 |
| 2007-06-07 | 1,763 | 1,798 | 1,750 | 1,793 | 77,300 | 1,793 |
| 2007-06-06 | 1,811 | 1,811 | 1,783 | 1,789 | 122,200 | 1,789 |
| 2007-06-05 | 1,777 | 1,811 | 1,775 | 1,800 | 134,300 | 1,800 |
| 2007-06-04 | 1,792 | 1,796 | 1,765 | 1,775 | 112,400 | 1,775 |
| 2007-06-01 | 1,770 | 1,799 | 1,750 | 1,787 | 275,300 | 1,787 |
| 2007-05-31 | 1,699 | 1,714 | 1,686 | 1,710 | 171,600 | 1,710 |
| 2007-05-30 | 1,695 | 1,698 | 1,680 | 1,695 | 73,000 | 1,695 |
| 2007-05-29 | 1,650 | 1,686 | 1,650 | 1,682 | 71,900 | 1,682 |
| 2007-05-28 | 1,700 | 1,700 | 1,651 | 1,667 | 74,800 | 1,667 |
| 2007-05-25 | 1,670 | 1,670 | 1,642 | 1,657 | 72,100 | 1,657 |
| 2007-05-24 | 1,651 | 1,665 | 1,631 | 1,650 | 64,800 | 1,650 |
| 2007-05-23 | 1,630 | 1,711 | 1,630 | 1,697 | 200,300 | 1,697 |
| 2007-05-22 | 1,600 | 1,617 | 1,596 | 1,617 | 80,800 | 1,617 |
| 2007-05-21 | 1,625 | 1,625 | 1,593 | 1,597 | 98,100 | 1,597 |
| 2007-05-18 | 1,630 | 1,644 | 1,609 | 1,625 | 199,400 | 1,625 |
| 2007-05-17 | 1,608 | 1,625 | 1,599 | 1,606 | 122,600 | 1,606 |
| 2007-05-16 | 1,558 | 1,609 | 1,551 | 1,591 | 309,800 | 1,591 |
| 2007-05-15 | 1,549 | 1,552 | 1,524 | 1,550 | 176,700 | 1,550 |
| 2007-05-14 | 1,564 | 1,564 | 1,543 | 1,549 | 94,700 | 1,549 |
| 2007-05-11 | 1,560 | 1,560 | 1,540 | 1,553 | 65,400 | 1,553 |
| 2007-05-10 | 1,560 | 1,565 | 1,547 | 1,561 | 116,700 | 1,561 |
| 2007-05-09 | 1,554 | 1,562 | 1,552 | 1,560 | 57,300 | 1,560 |
| 2007-05-08 | 1,542 | 1,551 | 1,540 | 1,550 | 74,700 | 1,550 |
| 2007-05-07 | 1,547 | 1,550 | 1,535 | 1,542 | 61,100 | 1,542 |
| 2007-05-02 | 1,520 | 1,538 | 1,516 | 1,532 | 48,100 | 1,532 |
| 2007-05-01 | 1,524 | 1,538 | 1,515 | 1,535 | 62,300 | 1,535 |
| 2007-04-27 | 1,529 | 1,534 | 1,503 | 1,512 | 60,500 | 1,512 |
| 2007-04-26 | 1,520 | 1,523 | 1,502 | 1,518 | 50,600 | 1,518 |
| 2007-04-25 | 1,509 | 1,515 | 1,502 | 1,507 | 67,400 | 1,507 |
| 2007-04-24 | 1,495 | 1,509 | 1,491 | 1,503 | 42,800 | 1,503 |
| 2007-04-23 | 1,500 | 1,512 | 1,482 | 1,488 | 47,400 | 1,488 |
| 2007-04-20 | 1,500 | 1,505 | 1,485 | 1,487 | 78,900 | 1,487 |
| 2007-04-19 | 1,527 | 1,527 | 1,500 | 1,505 | 79,600 | 1,505 |
| 2007-04-18 | 1,519 | 1,535 | 1,513 | 1,532 | 64,400 | 1,532 |
| 2007-04-17 | 1,519 | 1,520 | 1,500 | 1,505 | 86,600 | 1,505 |
| 2007-04-16 | 1,531 | 1,534 | 1,499 | 1,500 | 74,400 | 1,500 |
| 2007-04-13 | 1,488 | 1,509 | 1,488 | 1,488 | 75,200 | 1,488 |
| 2007-04-12 | 1,500 | 1,500 | 1,485 | 1,487 | 43,200 | 1,487 |
| 2007-04-11 | 1,535 | 1,535 | 1,508 | 1,514 | 30,500 | 1,514 |
| 2007-04-10 | 1,515 | 1,532 | 1,515 | 1,524 | 47,900 | 1,524 |
| 2007-04-09 | 1,531 | 1,535 | 1,510 | 1,515 | 75,200 | 1,515 |
| 2007-04-06 | 1,511 | 1,519 | 1,505 | 1,516 | 35,700 | 1,516 |
| 2007-04-05 | 1,494 | 1,512 | 1,494 | 1,512 | 43,100 | 1,512 |
| 2007-04-04 | 1,475 | 1,498 | 1,472 | 1,494 | 42,500 | 1,494 |
| 2007-04-03 | 1,462 | 1,478 | 1,459 | 1,470 | 40,000 | 1,470 |
| 2007-04-02 | 1,485 | 1,500 | 1,460 | 1,461 | 58,100 | 1,461 |
| 2007-03-30 | 1,493 | 1,493 | 1,476 | 1,487 | 32,300 | 1,487 |
| 2007-03-29 | 1,470 | 1,481 | 1,465 | 1,475 | 41,900 | 1,475 |
| 2007-03-28 | 1,480 | 1,492 | 1,471 | 1,492 | 76,400 | 1,492 |
| 2007-03-27 | 1,495 | 1,495 | 1,457 | 1,464 | 45,700 | 1,464 |
| 2007-03-26 | 1,501 | 1,504 | 1,477 | 1,487 | 56,800 | 1,487 |
| 2007-03-23 | 1,475 | 1,492 | 1,474 | 1,487 | 49,400 | 1,487 |
| 2007-03-22 | 1,487 | 1,492 | 1,473 | 1,473 | 52,900 | 1,473 |
| 2007-03-20 | 1,460 | 1,487 | 1,460 | 1,473 | 50,300 | 1,473 |
| 2007-03-19 | 1,473 | 1,474 | 1,463 | 1,468 | 21,800 | 1,468 |
| 2007-03-16 | 1,468 | 1,478 | 1,463 | 1,466 | 41,500 | 1,466 |
| 2007-03-15 | 1,490 | 1,490 | 1,467 | 1,467 | 67,000 | 1,467 |
| 2007-03-14 | 1,465 | 1,485 | 1,454 | 1,458 | 47,300 | 1,458 |
| 2007-03-13 | 1,528 | 1,530 | 1,500 | 1,507 | 45,900 | 1,507 |
| 2007-03-12 | 1,507 | 1,527 | 1,488 | 1,522 | 59,800 | 1,522 |
| 2007-03-09 | 1,475 | 1,507 | 1,468 | 1,501 | 104,500 | 1,501 |
| 2007-03-08 | 1,450 | 1,465 | 1,449 | 1,455 | 48,300 | 1,455 |
| 2007-03-07 | 1,480 | 1,480 | 1,441 | 1,445 | 60,700 | 1,445 |
| 2007-03-06 | 1,426 | 1,465 | 1,426 | 1,463 | 37,500 | 1,463 |
| 2007-03-05 | 1,481 | 1,481 | 1,440 | 1,443 | 74,100 | 1,443 |
| 2007-03-02 | 1,488 | 1,493 | 1,476 | 1,481 | 37,700 | 1,481 |
| 2007-03-01 | 1,519 | 1,520 | 1,487 | 1,490 | 84,700 | 1,490 |
| 2007-02-28 | 1,455 | 1,495 | 1,440 | 1,487 | 71,900 | 1,487 |
| 2007-02-27 | 1,530 | 1,532 | 1,511 | 1,525 | 82,800 | 1,525 |
| 2007-02-26 | 1,546 | 1,550 | 1,533 | 1,533 | 60,700 | 1,533 |
| 2007-02-23 | 1,544 | 1,546 | 1,533 | 1,546 | 46,300 | 1,546 |
| 2007-02-22 | 1,545 | 1,557 | 1,540 | 1,550 | 36,000 | 1,550 |
| 2007-02-21 | 1,545 | 1,561 | 1,538 | 1,545 | 68,500 | 1,545 |
| 2007-02-20 | 1,520 | 1,532 | 1,517 | 1,530 | 47,100 | 1,530 |
| 2007-02-19 | 1,510 | 1,518 | 1,510 | 1,517 | 29,600 | 1,517 |
| 2007-02-16 | 1,512 | 1,513 | 1,502 | 1,508 | 35,500 | 1,508 |
| 2007-02-15 | 1,515 | 1,522 | 1,508 | 1,514 | 56,100 | 1,514 |
| 2007-02-14 | 1,513 | 1,524 | 1,507 | 1,509 | 38,500 | 1,509 |
| 2007-02-13 | 1,527 | 1,541 | 1,507 | 1,513 | 79,900 | 1,513 |
| 2007-02-09 | 1,515 | 1,526 | 1,503 | 1,520 | 61,500 | 1,520 |
| 2007-02-08 | 1,520 | 1,531 | 1,504 | 1,509 | 94,400 | 1,509 |
| 2007-02-07 | 1,548 | 1,564 | 1,521 | 1,531 | 39,100 | 1,531 |
| 2007-02-06 | 1,546 | 1,563 | 1,542 | 1,547 | 19,400 | 1,547 |
| 2007-02-05 | 1,579 | 1,579 | 1,541 | 1,549 | 54,300 | 1,549 |
| 2007-02-02 | 1,574 | 1,578 | 1,559 | 1,559 | 49,800 | 1,559 |
| 2007-02-01 | 1,544 | 1,566 | 1,526 | 1,563 | 88,000 | 1,563 |
| 2007-01-31 | 1,549 | 1,549 | 1,515 | 1,520 | 58,500 | 1,520 |
| 2007-01-30 | 1,540 | 1,554 | 1,535 | 1,541 | 47,500 | 1,541 |
| 2007-01-29 | 1,545 | 1,555 | 1,541 | 1,541 | 35,900 | 1,541 |
| 2007-01-26 | 1,573 | 1,573 | 1,538 | 1,556 | 85,600 | 1,556 |
| 2007-01-25 | 1,592 | 1,595 | 1,571 | 1,573 | 53,500 | 1,573 |
| 2007-01-24 | 1,583 | 1,594 | 1,572 | 1,585 | 38,400 | 1,585 |
| 2007-01-23 | 1,576 | 1,577 | 1,565 | 1,575 | 39,400 | 1,575 |
| 2007-01-22 | 1,599 | 1,603 | 1,562 | 1,573 | 95,200 | 1,573 |
| 2007-01-19 | 1,555 | 1,580 | 1,552 | 1,580 | 68,400 | 1,580 |
| 2007-01-18 | 1,562 | 1,582 | 1,562 | 1,574 | 67,200 | 1,574 |
| 2007-01-17 | 1,575 | 1,575 | 1,523 | 1,562 | 68,900 | 1,562 |
| 2007-01-16 | 1,548 | 1,578 | 1,546 | 1,576 | 121,800 | 1,576 |
| 2007-01-15 | 1,539 | 1,555 | 1,520 | 1,546 | 124,000 | 1,546 |
| 2007-01-12 | 1,486 | 1,531 | 1,485 | 1,515 | 148,000 | 1,515 |
| 2007-01-11 | 1,481 | 1,503 | 1,470 | 1,473 | 55,500 | 1,473 |
| 2007-01-10 | 1,495 | 1,500 | 1,465 | 1,478 | 94,200 | 1,478 |
| 2007-01-09 | 1,505 | 1,510 | 1,487 | 1,495 | 83,700 | 1,495 |
| 2007-01-05 | 1,532 | 1,534 | 1,497 | 1,503 | 55,300 | 1,503 |
| 2007-01-04 | 1,546 | 1,552 | 1,520 | 1,530 | 51,100 | 1,530 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-06-16]1株→1.2株 [1983-12-16]1株→1.25株 [1983-05-11]1株→10株
