6861 (株)キーエンス 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 | 27,690 | 27,780 | 27,400 | 27,570 | 53,400 | 5,696.28 |
| 2007-12-27 | 27,820 | 27,890 | 27,710 | 27,880 | 51,700 | 5,760.33 |
| 2007-12-26 | 27,710 | 27,810 | 27,440 | 27,810 | 64,200 | 5,745.87 |
| 2007-12-25 | 27,660 | 27,740 | 27,270 | 27,410 | 48,300 | 5,663.22 |
| 2007-12-21 | 26,700 | 27,320 | 26,560 | 27,230 | 158,000 | 5,626.03 |
| 2007-12-20 | 27,000 | 27,010 | 26,830 | 26,910 | 118,900 | 5,559.92 |
| 2007-12-19 | 27,200 | 27,480 | 27,200 | 27,230 | 138,200 | 5,626.03 |
| 2007-12-18 | 27,360 | 27,680 | 27,130 | 27,470 | 108,400 | 5,675.62 |
| 2007-12-17 | 27,740 | 27,910 | 27,340 | 27,360 | 174,600 | 5,652.89 |
| 2007-12-14 | 28,000 | 28,320 | 27,930 | 28,040 | 211,500 | 5,793.39 |
| 2007-12-13 | 28,140 | 28,600 | 27,940 | 28,000 | 286,400 | 5,785.12 |
| 2007-12-12 | 27,520 | 28,320 | 27,520 | 28,130 | 165,400 | 5,811.98 |
| 2007-12-11 | 28,160 | 28,310 | 28,070 | 28,110 | 129,900 | 5,807.85 |
| 2007-12-10 | 28,160 | 28,850 | 28,040 | 28,410 | 255,800 | 5,869.83 |
| 2007-12-07 | 28,550 | 29,350 | 27,690 | 27,860 | 302,500 | 5,756.20 |
| 2007-12-06 | 28,000 | 28,480 | 27,840 | 28,390 | 255,500 | 5,865.70 |
| 2007-12-05 | 26,710 | 28,050 | 26,620 | 28,030 | 319,300 | 5,791.32 |
| 2007-12-04 | 27,120 | 27,120 | 26,700 | 26,700 | 317,700 | 5,516.53 |
| 2007-12-03 | 25,160 | 26,290 | 25,150 | 25,950 | 252,400 | 5,361.57 |
| 2007-11-30 | 25,570 | 26,000 | 25,440 | 25,760 | 126,300 | 5,322.31 |
| 2007-11-29 | 25,620 | 26,000 | 25,500 | 25,580 | 177,200 | 5,285.12 |
| 2007-11-28 | 26,000 | 26,170 | 25,330 | 25,420 | 152,700 | 5,252.07 |
| 2007-11-27 | 25,000 | 25,820 | 24,870 | 25,810 | 218,700 | 5,332.64 |
| 2007-11-26 | 25,250 | 26,040 | 25,080 | 25,800 | 179,200 | 5,330.58 |
| 2007-11-22 | 24,980 | 25,340 | 24,750 | 25,250 | 245,600 | 5,216.94 |
| 2007-11-21 | 25,800 | 26,380 | 25,230 | 25,480 | 192,000 | 5,264.46 |
| 2007-11-20 | 26,000 | 26,470 | 25,560 | 26,400 | 148,700 | 5,454.55 |
| 2007-11-19 | 26,410 | 26,800 | 26,170 | 26,240 | 115,800 | 5,421.49 |
| 2007-11-16 | 26,400 | 26,820 | 26,260 | 26,710 | 127,900 | 5,518.60 |
| 2007-11-15 | 26,630 | 27,120 | 26,510 | 26,830 | 174,600 | 5,543.39 |
| 2007-11-14 | 26,160 | 26,420 | 26,140 | 26,370 | 88,200 | 5,448.35 |
| 2007-11-13 | 25,520 | 26,080 | 25,520 | 25,860 | 113,200 | 5,342.98 |
| 2007-11-12 | 26,130 | 26,270 | 25,650 | 25,820 | 104,300 | 5,334.71 |
| 2007-11-09 | 26,740 | 27,040 | 26,390 | 26,430 | 133,600 | 5,460.74 |
| 2007-11-08 | 26,320 | 26,680 | 26,060 | 26,340 | 133,300 | 5,442.15 |
| 2007-11-07 | 27,000 | 27,400 | 26,880 | 26,990 | 245,600 | 5,576.45 |
| 2007-11-06 | 25,940 | 26,860 | 25,800 | 26,270 | 306,900 | 5,427.69 |
| 2007-11-05 | 26,660 | 26,880 | 26,420 | 26,540 | 99,600 | 5,483.47 |
| 2007-11-02 | 26,810 | 27,020 | 26,520 | 26,880 | 134,200 | 5,553.72 |
| 2007-11-01 | 26,170 | 26,870 | 26,170 | 26,820 | 113,000 | 5,541.32 |
| 2007-10-31 | 26,430 | 26,670 | 26,140 | 26,470 | 138,100 | 5,469.01 |
| 2007-10-30 | 26,600 | 26,600 | 25,980 | 26,130 | 198,600 | 5,398.76 |
| 2007-10-29 | 25,680 | 26,250 | 25,680 | 26,090 | 139,500 | 5,390.50 |
| 2007-10-26 | 25,460 | 25,660 | 25,350 | 25,660 | 142,600 | 5,301.65 |
| 2007-10-25 | 25,310 | 25,580 | 25,120 | 25,450 | 111,000 | 5,258.26 |
| 2007-10-24 | 25,390 | 25,450 | 25,060 | 25,190 | 83,100 | 5,204.55 |
| 2007-10-23 | 25,500 | 25,500 | 25,230 | 25,270 | 67,800 | 5,221.07 |
| 2007-10-22 | 25,020 | 25,350 | 24,960 | 25,220 | 139,400 | 5,210.74 |
| 2007-10-19 | 25,520 | 25,740 | 25,350 | 25,680 | 217,400 | 5,305.79 |
| 2007-10-18 | 25,100 | 25,410 | 25,020 | 25,330 | 131,600 | 5,233.47 |
| 2007-10-17 | 25,370 | 25,400 | 24,940 | 25,320 | 210,900 | 5,231.40 |
| 2007-10-16 | 25,460 | 25,600 | 25,400 | 25,410 | 93,300 | 5,250 |
| 2007-10-15 | 25,700 | 25,700 | 25,330 | 25,640 | 71,200 | 5,297.52 |
| 2007-10-12 | 25,550 | 25,580 | 25,250 | 25,460 | 151,600 | 5,260.33 |
| 2007-10-11 | 25,640 | 26,040 | 25,580 | 25,920 | 136,200 | 5,355.37 |
| 2007-10-10 | 25,660 | 25,730 | 25,370 | 25,430 | 121,100 | 5,254.13 |
| 2007-10-09 | 25,400 | 25,780 | 25,300 | 25,570 | 162,400 | 5,283.06 |
| 2007-10-05 | 25,230 | 25,760 | 25,230 | 25,550 | 126,900 | 5,278.93 |
| 2007-10-04 | 25,430 | 25,530 | 25,120 | 25,530 | 292,300 | 5,274.79 |
| 2007-10-03 | 25,210 | 25,750 | 25,150 | 25,720 | 142,200 | 5,314.05 |
| 2007-10-02 | 25,280 | 25,390 | 25,080 | 25,210 | 136,800 | 5,208.68 |
| 2007-10-01 | 25,350 | 25,360 | 24,800 | 24,980 | 79,000 | 5,161.16 |
| 2007-09-28 | 25,550 | 25,710 | 25,320 | 25,500 | 96,300 | 5,268.60 |
| 2007-09-27 | 25,000 | 25,380 | 24,980 | 25,260 | 111,700 | 5,219.01 |
| 2007-09-26 | 25,000 | 25,040 | 24,510 | 24,570 | 139,100 | 5,076.45 |
| 2007-09-25 | 24,500 | 24,620 | 24,310 | 24,570 | 222,300 | 5,076.45 |
| 2007-09-21 | 24,620 | 24,840 | 24,620 | 24,750 | 112,300 | 5,113.64 |
| 2007-09-20 | 25,000 | 25,050 | 24,740 | 24,930 | 158,600 | 5,150.83 |
| 2007-09-19 | 24,670 | 24,930 | 24,650 | 24,810 | 238,700 | 5,126.03 |
| 2007-09-18 | 24,790 | 24,850 | 24,250 | 24,410 | 158,200 | 5,043.39 |
| 2007-09-14 | 24,530 | 24,830 | 24,530 | 24,770 | 104,300 | 5,117.77 |
| 2007-09-13 | 24,920 | 24,990 | 24,580 | 24,600 | 88,600 | 5,082.64 |
| 2007-09-12 | 24,900 | 25,090 | 24,720 | 24,910 | 187,200 | 5,146.69 |
| 2007-09-11 | 24,830 | 24,840 | 24,480 | 24,550 | 100,300 | 5,072.31 |
| 2007-09-10 | 24,600 | 24,940 | 24,550 | 24,810 | 155,000 | 5,126.03 |
| 2007-09-07 | 24,710 | 25,060 | 24,630 | 24,900 | 123,800 | 5,144.63 |
| 2007-09-06 | 24,540 | 24,980 | 24,490 | 24,670 | 302,800 | 5,097.11 |
| 2007-09-05 | 25,760 | 25,840 | 25,020 | 25,140 | 111,500 | 5,194.21 |
| 2007-09-04 | 25,700 | 25,960 | 25,460 | 25,750 | 121,200 | 5,320.25 |
| 2007-09-03 | 25,700 | 25,770 | 25,410 | 25,510 | 94,500 | 5,270.66 |
| 2007-08-31 | 24,880 | 25,690 | 24,880 | 25,690 | 121,000 | 5,307.85 |
| 2007-08-30 | 25,020 | 25,230 | 24,740 | 24,860 | 74,500 | 5,136.36 |
| 2007-08-29 | 24,670 | 24,790 | 24,560 | 24,770 | 71,300 | 5,117.77 |
| 2007-08-28 | 25,020 | 25,190 | 24,850 | 25,050 | 94,000 | 5,175.62 |
| 2007-08-27 | 25,700 | 25,700 | 25,040 | 25,220 | 160,500 | 5,210.74 |
| 2007-08-24 | 25,490 | 25,500 | 25,250 | 25,400 | 187,200 | 5,247.93 |
| 2007-08-23 | 25,300 | 25,630 | 25,290 | 25,480 | 395,700 | 5,264.46 |
| 2007-08-22 | 25,000 | 25,400 | 24,780 | 24,890 | 388,700 | 5,142.56 |
| 2007-08-21 | 24,590 | 25,320 | 24,520 | 24,990 | 217,000 | 5,163.22 |
| 2007-08-20 | 24,700 | 25,250 | 24,700 | 25,200 | 197,200 | 5,206.61 |
| 2007-08-17 | 24,760 | 25,150 | 24,410 | 24,490 | 269,100 | 5,059.92 |
| 2007-08-16 | 25,070 | 25,450 | 24,730 | 25,360 | 319,700 | 5,239.67 |
| 2007-08-15 | 25,780 | 26,100 | 25,240 | 25,290 | 126,300 | 5,225.21 |
| 2007-08-14 | 25,640 | 25,720 | 25,480 | 25,680 | 121,800 | 5,305.79 |
| 2007-08-13 | 25,900 | 25,900 | 25,170 | 25,560 | 320,300 | 5,280.99 |
| 2007-08-10 | 27,060 | 27,430 | 26,500 | 26,720 | 393,000 | 5,520.66 |
| 2007-08-09 | 25,630 | 27,430 | 25,550 | 26,990 | 603,000 | 5,576.45 |
| 2007-08-08 | 24,490 | 25,470 | 24,490 | 25,250 | 293,400 | 5,216.94 |
| 2007-08-07 | 25,010 | 25,050 | 24,620 | 24,770 | 238,000 | 5,117.77 |
| 2007-08-06 | 24,400 | 25,000 | 24,400 | 24,950 | 546,900 | 5,154.96 |
| 2007-08-03 | 24,840 | 25,150 | 24,700 | 25,000 | 358,500 | 5,165.29 |
| 2007-08-02 | 24,730 | 25,060 | 24,460 | 24,540 | 362,700 | 5,070.25 |
| 2007-08-01 | 25,000 | 25,080 | 24,710 | 24,860 | 353,600 | 5,136.36 |
| 2007-07-31 | 24,910 | 25,770 | 24,800 | 25,610 | 244,000 | 5,291.32 |
| 2007-07-30 | 24,960 | 25,870 | 24,960 | 25,510 | 252,900 | 5,270.66 |
| 2007-07-27 | 24,600 | 24,960 | 24,510 | 24,950 | 210,700 | 5,154.96 |
| 2007-07-26 | 25,230 | 25,250 | 24,670 | 25,000 | 281,400 | 5,165.29 |
| 2007-07-25 | 24,800 | 25,200 | 24,680 | 25,100 | 364,200 | 5,185.95 |
| 2007-07-24 | 25,000 | 25,600 | 24,970 | 25,600 | 331,800 | 5,289.26 |
| 2007-07-23 | 25,500 | 25,600 | 25,300 | 25,500 | 209,700 | 5,268.60 |
| 2007-07-20 | 26,050 | 26,230 | 25,620 | 25,680 | 168,400 | 5,305.79 |
| 2007-07-19 | 25,610 | 25,840 | 25,530 | 25,680 | 84,200 | 5,305.79 |
| 2007-07-18 | 25,950 | 26,070 | 25,610 | 25,710 | 187,300 | 5,311.98 |
| 2007-07-17 | 26,410 | 26,410 | 25,960 | 26,070 | 199,100 | 5,386.36 |
| 2007-07-13 | 26,740 | 26,740 | 26,210 | 26,400 | 135,100 | 5,454.55 |
| 2007-07-12 | 26,400 | 26,440 | 26,110 | 26,210 | 72,900 | 5,415.29 |
| 2007-07-11 | 26,350 | 26,450 | 26,200 | 26,250 | 123,700 | 5,423.55 |
| 2007-07-10 | 26,480 | 26,740 | 26,330 | 26,650 | 123,600 | 5,506.20 |
| 2007-07-09 | 26,450 | 26,890 | 26,250 | 26,780 | 140,200 | 5,533.06 |
| 2007-07-06 | 26,930 | 26,930 | 26,450 | 26,730 | 202,000 | 5,522.73 |
| 2007-07-05 | 27,000 | 27,260 | 26,910 | 27,060 | 96,200 | 5,590.91 |
| 2007-07-04 | 27,140 | 27,260 | 26,940 | 27,010 | 64,300 | 5,580.58 |
| 2007-07-03 | 27,090 | 27,110 | 26,880 | 27,020 | 87,000 | 5,582.64 |
| 2007-07-02 | 26,940 | 27,140 | 26,940 | 27,120 | 122,600 | 5,603.31 |
| 2007-06-29 | 26,560 | 27,000 | 26,260 | 26,930 | 134,600 | 5,564.05 |
| 2007-06-28 | 26,760 | 26,850 | 26,460 | 26,550 | 111,800 | 5,485.54 |
| 2007-06-27 | 26,640 | 26,850 | 26,280 | 26,380 | 144,300 | 5,450.41 |
| 2007-06-26 | 26,230 | 26,700 | 26,120 | 26,630 | 184,500 | 5,502.07 |
| 2007-06-25 | 26,150 | 26,580 | 26,110 | 26,450 | 133,800 | 5,464.88 |
| 2007-06-22 | 26,590 | 26,590 | 26,260 | 26,590 | 158,900 | 5,493.80 |
| 2007-06-21 | 26,540 | 26,760 | 26,450 | 26,650 | 117,800 | 5,506.20 |
| 2007-06-20 | 26,500 | 26,570 | 26,280 | 26,540 | 165,800 | 5,483.47 |
| 2007-06-19 | 26,330 | 26,650 | 26,150 | 26,610 | 213,700 | 5,497.93 |
| 2007-06-18 | 26,330 | 26,470 | 26,200 | 26,300 | 165,300 | 5,433.88 |
| 2007-06-15 | 25,970 | 26,280 | 25,850 | 26,110 | 131,800 | 5,394.63 |
| 2007-06-14 | 25,720 | 25,980 | 25,710 | 25,970 | 111,600 | 5,365.70 |
| 2007-06-13 | 25,520 | 25,750 | 25,430 | 25,710 | 166,200 | 5,311.98 |
| 2007-06-12 | 25,860 | 25,990 | 25,700 | 25,770 | 139,900 | 5,324.38 |
| 2007-06-11 | 25,960 | 26,120 | 25,920 | 26,020 | 134,200 | 5,376.03 |
| 2007-06-08 | 25,900 | 26,050 | 25,770 | 25,940 | 281,100 | 5,359.50 |
| 2007-06-07 | 26,100 | 26,170 | 26,000 | 26,090 | 190,800 | 5,390.50 |
| 2007-06-06 | 26,150 | 26,260 | 26,070 | 26,100 | 183,200 | 5,392.56 |
| 2007-06-05 | 26,340 | 26,340 | 26,050 | 26,140 | 168,000 | 5,400.83 |
| 2007-06-04 | 26,340 | 26,340 | 26,000 | 26,120 | 214,500 | 5,396.69 |
| 2007-06-01 | 26,010 | 26,170 | 25,970 | 26,040 | 204,700 | 5,380.17 |
| 2007-05-31 | 26,120 | 26,450 | 25,990 | 26,000 | 352,700 | 5,371.90 |
| 2007-05-30 | 26,200 | 26,300 | 25,910 | 26,000 | 386,800 | 5,371.90 |
| 2007-05-29 | 25,250 | 25,570 | 25,250 | 25,500 | 145,000 | 5,268.60 |
| 2007-05-28 | 25,240 | 25,310 | 25,100 | 25,240 | 79,800 | 5,214.88 |
| 2007-05-25 | 25,340 | 25,360 | 25,160 | 25,340 | 202,500 | 5,235.54 |
| 2007-05-24 | 25,020 | 25,460 | 24,950 | 25,360 | 202,900 | 5,239.67 |
| 2007-05-23 | 25,250 | 25,900 | 25,230 | 25,560 | 466,700 | 5,280.99 |
| 2007-05-22 | 25,110 | 25,260 | 24,900 | 25,200 | 206,500 | 5,206.61 |
| 2007-05-21 | 24,820 | 25,070 | 24,800 | 25,030 | 270,300 | 5,171.49 |
| 2007-05-18 | 25,450 | 25,450 | 25,000 | 25,180 | 205,800 | 5,202.48 |
| 2007-05-17 | 25,470 | 25,700 | 25,410 | 25,450 | 448,600 | 5,258.26 |
| 2007-05-16 | 25,000 | 25,000 | 24,700 | 24,870 | 356,400 | 5,138.43 |
| 2007-05-15 | 25,520 | 25,590 | 24,860 | 25,040 | 467,400 | 5,173.55 |
| 2007-05-14 | 26,180 | 26,190 | 25,390 | 25,510 | 561,000 | 5,270.66 |
| 2007-05-11 | 27,160 | 27,160 | 26,660 | 27,080 | 153,000 | 5,595.04 |
| 2007-05-10 | 27,410 | 27,410 | 27,060 | 27,260 | 147,200 | 5,632.23 |
| 2007-05-09 | 27,350 | 27,420 | 27,250 | 27,420 | 169,500 | 5,665.29 |
| 2007-05-08 | 27,130 | 27,370 | 27,070 | 27,170 | 132,300 | 5,613.64 |
| 2007-05-07 | 26,850 | 27,170 | 26,850 | 27,130 | 172,800 | 5,605.37 |
| 2007-05-02 | 26,620 | 26,830 | 26,540 | 26,800 | 108,100 | 5,537.19 |
| 2007-05-01 | 26,770 | 26,830 | 26,540 | 26,720 | 190,200 | 5,520.66 |
| 2007-04-27 | 26,400 | 26,800 | 26,230 | 26,720 | 232,600 | 5,520.66 |
| 2007-04-26 | 26,310 | 26,540 | 26,310 | 26,420 | 150,600 | 5,458.68 |
| 2007-04-25 | 26,340 | 26,400 | 26,100 | 26,240 | 197,100 | 5,421.49 |
| 2007-04-24 | 26,050 | 26,190 | 25,930 | 26,120 | 144,500 | 5,396.69 |
| 2007-04-23 | 26,380 | 26,740 | 26,280 | 26,510 | 288,300 | 5,477.27 |
| 2007-04-20 | 26,160 | 26,250 | 25,910 | 26,080 | 193,700 | 5,388.43 |
| 2007-04-19 | 26,780 | 26,780 | 25,920 | 26,120 | 451,800 | 5,396.69 |
| 2007-04-18 | 27,300 | 27,420 | 27,060 | 27,380 | 194,300 | 5,657.02 |
| 2007-04-17 | 27,690 | 27,770 | 27,360 | 27,480 | 261,700 | 5,677.69 |
| 2007-04-16 | 27,190 | 27,650 | 27,180 | 27,470 | 260,800 | 5,675.62 |
| 2007-04-13 | 27,010 | 27,190 | 26,900 | 26,940 | 272,300 | 5,566.12 |
| 2007-04-12 | 26,960 | 27,080 | 26,860 | 27,000 | 268,000 | 5,578.51 |
| 2007-04-11 | 26,560 | 26,910 | 26,560 | 26,840 | 220,800 | 5,545.45 |
| 2007-04-10 | 26,600 | 26,630 | 26,440 | 26,550 | 132,700 | 5,485.54 |
| 2007-04-09 | 26,600 | 26,690 | 26,550 | 26,630 | 123,800 | 5,502.07 |
| 2007-04-06 | 26,600 | 26,650 | 26,430 | 26,510 | 57,900 | 5,477.27 |
| 2007-04-05 | 26,630 | 26,640 | 26,510 | 26,550 | 179,100 | 5,485.54 |
| 2007-04-04 | 26,500 | 26,740 | 26,470 | 26,630 | 141,200 | 5,502.07 |
| 2007-04-03 | 26,300 | 26,460 | 26,130 | 26,320 | 117,400 | 5,438.02 |
| 2007-04-02 | 26,580 | 26,620 | 25,970 | 26,030 | 150,200 | 5,378.10 |
| 2007-03-30 | 26,790 | 26,860 | 26,590 | 26,590 | 99,500 | 5,493.80 |
| 2007-03-29 | 26,160 | 26,650 | 25,950 | 26,450 | 136,900 | 5,464.88 |
| 2007-03-28 | 27,010 | 27,160 | 26,540 | 26,570 | 100,000 | 5,489.67 |
| 2007-03-27 | 27,350 | 27,400 | 26,950 | 27,000 | 99,500 | 5,578.51 |
| 2007-03-26 | 27,230 | 27,340 | 27,110 | 27,320 | 134,600 | 5,644.63 |
| 2007-03-23 | 27,190 | 27,280 | 27,000 | 27,230 | 101,800 | 5,626.03 |
| 2007-03-22 | 27,020 | 27,220 | 26,940 | 26,990 | 168,100 | 5,576.45 |
| 2007-03-20 | 26,710 | 27,080 | 26,620 | 26,950 | 124,100 | 5,568.18 |
| 2007-03-19 | 26,270 | 26,500 | 26,200 | 26,470 | 124,900 | 5,469.01 |
| 2007-03-16 | 26,100 | 26,490 | 26,050 | 26,260 | 146,200 | 5,425.62 |
| 2007-03-15 | 26,250 | 26,450 | 26,050 | 26,360 | 144,000 | 5,446.28 |
| 2007-03-14 | 26,300 | 26,480 | 26,100 | 26,290 | 116,600 | 5,431.82 |
| 2007-03-13 | 27,000 | 27,120 | 26,830 | 26,880 | 120,200 | 5,553.72 |
| 2007-03-12 | 27,510 | 27,650 | 27,200 | 27,340 | 87,300 | 5,648.76 |
| 2007-03-09 | 26,950 | 27,710 | 26,950 | 27,190 | 179,600 | 5,617.77 |
| 2007-03-08 | 26,770 | 27,010 | 26,510 | 26,950 | 120,000 | 5,568.18 |
| 2007-03-07 | 27,010 | 27,110 | 26,610 | 26,640 | 136,400 | 5,504.13 |
| 2007-03-06 | 26,350 | 27,110 | 26,350 | 26,950 | 201,900 | 5,568.18 |
| 2007-03-05 | 27,010 | 27,030 | 26,360 | 26,390 | 210,700 | 5,452.48 |
| 2007-03-02 | 27,860 | 27,860 | 27,390 | 27,460 | 160,300 | 5,673.55 |
| 2007-03-01 | 27,870 | 27,890 | 27,400 | 27,640 | 214,500 | 5,710.74 |
| 2007-02-28 | 27,900 | 28,000 | 27,600 | 27,870 | 221,200 | 5,758.26 |
| 2007-02-27 | 28,680 | 28,700 | 28,470 | 28,690 | 120,900 | 5,927.69 |
| 2007-02-26 | 28,680 | 28,760 | 28,370 | 28,610 | 270,800 | 5,911.16 |
| 2007-02-23 | 28,300 | 28,330 | 28,000 | 28,160 | 262,000 | 5,818.18 |
| 2007-02-22 | 27,800 | 28,080 | 27,800 | 28,060 | 129,000 | 5,797.52 |
| 2007-02-21 | 27,400 | 27,650 | 27,400 | 27,510 | 105,800 | 5,683.88 |
| 2007-02-20 | 27,900 | 27,900 | 27,400 | 27,560 | 212,700 | 5,694.21 |
| 2007-02-19 | 27,560 | 27,950 | 27,520 | 27,890 | 145,900 | 5,762.40 |
| 2007-02-16 | 27,980 | 27,990 | 27,790 | 27,860 | 118,500 | 5,756.20 |
| 2007-02-15 | 27,860 | 28,210 | 27,860 | 28,090 | 204,800 | 5,803.72 |
| 2007-02-14 | 27,500 | 28,000 | 27,480 | 27,900 | 329,500 | 5,764.46 |
| 2007-02-13 | 28,030 | 28,080 | 27,870 | 28,010 | 391,700 | 5,787.19 |
| 2007-02-09 | 28,830 | 29,120 | 28,600 | 28,930 | 136,400 | 5,977.27 |
| 2007-02-08 | 28,650 | 28,800 | 28,510 | 28,610 | 162,700 | 5,911.16 |
| 2007-02-07 | 28,720 | 28,820 | 28,610 | 28,670 | 191,600 | 5,923.55 |
| 2007-02-06 | 29,010 | 29,040 | 28,660 | 28,710 | 113,400 | 5,931.82 |
| 2007-02-05 | 29,360 | 29,360 | 28,690 | 29,110 | 505,400 | 6,014.46 |
| 2007-02-02 | 27,950 | 28,080 | 27,810 | 27,860 | 253,800 | 5,756.20 |
| 2007-02-01 | 27,380 | 27,690 | 27,240 | 27,540 | 256,400 | 5,690.08 |
| 2007-01-31 | 27,580 | 27,580 | 27,000 | 27,080 | 188,800 | 5,595.04 |
| 2007-01-30 | 27,600 | 27,630 | 27,230 | 27,280 | 192,500 | 5,636.36 |
| 2007-01-29 | 27,370 | 27,800 | 27,310 | 27,490 | 332,900 | 5,679.75 |
| 2007-01-26 | 28,520 | 28,600 | 28,200 | 28,270 | 135,800 | 5,840.91 |
| 2007-01-25 | 28,800 | 28,840 | 28,520 | 28,580 | 127,300 | 5,904.96 |
| 2007-01-24 | 28,810 | 28,970 | 28,730 | 28,770 | 78,100 | 5,944.21 |
| 2007-01-23 | 28,690 | 28,870 | 28,520 | 28,710 | 109,200 | 5,931.82 |
| 2007-01-22 | 29,050 | 29,150 | 28,540 | 28,640 | 179,500 | 5,917.36 |
| 2007-01-19 | 28,820 | 29,050 | 28,740 | 28,770 | 98,900 | 5,944.21 |
| 2007-01-18 | 28,910 | 29,190 | 28,870 | 29,090 | 92,400 | 6,010.33 |
| 2007-01-17 | 29,000 | 29,160 | 28,710 | 29,050 | 95,700 | 6,002.07 |
| 2007-01-16 | 29,010 | 29,220 | 28,940 | 29,160 | 117,600 | 6,024.79 |
| 2007-01-15 | 29,170 | 29,390 | 28,970 | 29,150 | 121,000 | 6,022.73 |
| 2007-01-12 | 28,860 | 29,200 | 28,810 | 28,960 | 139,100 | 5,983.47 |
| 2007-01-11 | 28,950 | 29,250 | 28,300 | 28,560 | 178,100 | 5,900.83 |
| 2007-01-10 | 28,950 | 29,100 | 28,800 | 28,940 | 172,200 | 5,979.34 |
| 2007-01-09 | 29,300 | 29,340 | 29,020 | 29,110 | 195,300 | 6,014.46 |
| 2007-01-05 | 29,740 | 29,900 | 29,490 | 29,630 | 157,700 | 6,121.90 |
| 2007-01-04 | 30,000 | 30,250 | 29,330 | 29,440 | 129,100 | 6,082.64 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
