6902 (株)デンソー 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 | 4,550 | 4,580 | 4,540 | 4,580 | 979,800 | 1,145 |
| 2007-12-27 | 4,690 | 4,700 | 4,630 | 4,640 | 899,400 | 1,160 |
| 2007-12-26 | 4,710 | 4,730 | 4,670 | 4,730 | 1,961,200 | 1,182.50 |
| 2007-12-25 | 4,700 | 4,730 | 4,660 | 4,700 | 1,514,700 | 1,175 |
| 2007-12-21 | 4,650 | 4,690 | 4,600 | 4,660 | 2,827,000 | 1,165 |
| 2007-12-20 | 4,620 | 4,660 | 4,580 | 4,610 | 1,682,100 | 1,152.50 |
| 2007-12-19 | 4,540 | 4,600 | 4,540 | 4,570 | 1,606,600 | 1,142.50 |
| 2007-12-18 | 4,490 | 4,600 | 4,480 | 4,590 | 1,841,700 | 1,147.50 |
| 2007-12-17 | 4,580 | 4,650 | 4,550 | 4,550 | 2,051,400 | 1,137.50 |
| 2007-12-14 | 4,640 | 4,680 | 4,600 | 4,630 | 4,171,500 | 1,157.50 |
| 2007-12-13 | 4,610 | 4,730 | 4,590 | 4,650 | 2,765,200 | 1,162.50 |
| 2007-12-12 | 4,680 | 4,690 | 4,570 | 4,630 | 1,594,400 | 1,157.50 |
| 2007-12-11 | 4,740 | 4,740 | 4,660 | 4,690 | 1,215,200 | 1,172.50 |
| 2007-12-10 | 4,680 | 4,720 | 4,600 | 4,680 | 3,457,000 | 1,170 |
| 2007-12-07 | 4,650 | 4,690 | 4,610 | 4,610 | 2,241,200 | 1,152.50 |
| 2007-12-06 | 4,620 | 4,660 | 4,580 | 4,610 | 1,443,400 | 1,152.50 |
| 2007-12-05 | 4,480 | 4,670 | 4,440 | 4,600 | 2,712,400 | 1,150 |
| 2007-12-04 | 4,490 | 4,520 | 4,440 | 4,460 | 1,935,400 | 1,115 |
| 2007-12-03 | 4,510 | 4,550 | 4,440 | 4,460 | 1,723,700 | 1,115 |
| 2007-11-30 | 4,510 | 4,590 | 4,480 | 4,530 | 2,886,600 | 1,132.50 |
| 2007-11-29 | 4,500 | 4,540 | 4,490 | 4,490 | 1,462,600 | 1,122.50 |
| 2007-11-28 | 4,510 | 4,510 | 4,380 | 4,430 | 1,868,700 | 1,107.50 |
| 2007-11-27 | 4,400 | 4,520 | 4,340 | 4,510 | 3,026,300 | 1,127.50 |
| 2007-11-26 | 4,370 | 4,490 | 4,310 | 4,410 | 2,327,100 | 1,102.50 |
| 2007-11-22 | 4,280 | 4,350 | 4,190 | 4,330 | 3,197,900 | 1,082.50 |
| 2007-11-21 | 4,380 | 4,390 | 4,290 | 4,330 | 2,468,200 | 1,082.50 |
| 2007-11-20 | 4,260 | 4,350 | 4,180 | 4,340 | 2,338,700 | 1,085 |
| 2007-11-19 | 4,290 | 4,380 | 4,290 | 4,300 | 2,080,300 | 1,075 |
| 2007-11-16 | 4,330 | 4,350 | 4,280 | 4,280 | 2,076,700 | 1,070 |
| 2007-11-15 | 4,410 | 4,450 | 4,380 | 4,400 | 2,332,200 | 1,100 |
| 2007-11-14 | 4,470 | 4,490 | 4,390 | 4,460 | 2,697,700 | 1,115 |
| 2007-11-13 | 4,340 | 4,410 | 4,300 | 4,390 | 3,548,200 | 1,097.50 |
| 2007-11-12 | 4,590 | 4,590 | 4,420 | 4,440 | 3,869,800 | 1,110 |
| 2007-11-09 | 4,590 | 4,710 | 4,550 | 4,640 | 4,284,200 | 1,160 |
| 2007-11-08 | 4,600 | 4,660 | 4,550 | 4,550 | 3,904,600 | 1,137.50 |
| 2007-11-07 | 4,750 | 4,830 | 4,740 | 4,750 | 2,647,900 | 1,187.50 |
| 2007-11-06 | 4,780 | 4,850 | 4,720 | 4,720 | 3,571,100 | 1,180 |
| 2007-11-05 | 4,750 | 4,780 | 4,670 | 4,780 | 2,122,900 | 1,195 |
| 2007-11-02 | 4,720 | 4,880 | 4,710 | 4,800 | 5,249,800 | 1,200 |
| 2007-11-01 | 4,750 | 4,820 | 4,720 | 4,780 | 5,012,400 | 1,195 |
| 2007-10-31 | 4,300 | 4,700 | 4,240 | 4,650 | 6,831,900 | 1,162.50 |
| 2007-10-30 | 4,310 | 4,370 | 4,240 | 4,310 | 3,913,900 | 1,077.50 |
| 2007-10-29 | 4,280 | 4,370 | 4,260 | 4,280 | 2,926,100 | 1,070 |
| 2007-10-26 | 4,220 | 4,240 | 4,190 | 4,230 | 2,521,000 | 1,057.50 |
| 2007-10-25 | 4,230 | 4,260 | 4,170 | 4,200 | 1,850,300 | 1,050 |
| 2007-10-24 | 4,340 | 4,360 | 4,200 | 4,220 | 2,403,800 | 1,055 |
| 2007-10-23 | 4,320 | 4,350 | 4,290 | 4,310 | 1,283,800 | 1,077.50 |
| 2007-10-22 | 4,300 | 4,310 | 4,250 | 4,310 | 2,226,500 | 1,077.50 |
| 2007-10-19 | 4,520 | 4,540 | 4,410 | 4,450 | 1,803,900 | 1,112.50 |
| 2007-10-18 | 4,510 | 4,570 | 4,510 | 4,540 | 1,502,400 | 1,135 |
| 2007-10-17 | 4,450 | 4,500 | 4,430 | 4,490 | 2,050,800 | 1,122.50 |
| 2007-10-16 | 4,530 | 4,560 | 4,470 | 4,500 | 1,947,000 | 1,125 |
| 2007-10-15 | 4,620 | 4,640 | 4,570 | 4,580 | 1,460,100 | 1,145 |
| 2007-10-12 | 4,570 | 4,620 | 4,530 | 4,560 | 2,467,400 | 1,140 |
| 2007-10-11 | 4,470 | 4,570 | 4,470 | 4,550 | 1,434,500 | 1,137.50 |
| 2007-10-10 | 4,530 | 4,540 | 4,490 | 4,520 | 1,162,700 | 1,130 |
| 2007-10-09 | 4,490 | 4,550 | 4,490 | 4,520 | 1,235,600 | 1,130 |
| 2007-10-05 | 4,490 | 4,540 | 4,480 | 4,480 | 1,239,200 | 1,120 |
| 2007-10-04 | 4,500 | 4,560 | 4,490 | 4,500 | 1,285,400 | 1,125 |
| 2007-10-03 | 4,470 | 4,570 | 4,460 | 4,550 | 2,677,100 | 1,137.50 |
| 2007-10-02 | 4,430 | 4,480 | 4,410 | 4,450 | 2,298,800 | 1,112.50 |
| 2007-10-01 | 4,300 | 4,360 | 4,300 | 4,340 | 1,053,200 | 1,085 |
| 2007-09-28 | 4,320 | 4,370 | 4,320 | 4,330 | 1,811,900 | 1,082.50 |
| 2007-09-27 | 4,330 | 4,370 | 4,320 | 4,370 | 1,161,000 | 1,092.50 |
| 2007-09-26 | 4,320 | 4,350 | 4,270 | 4,280 | 1,513,700 | 1,070 |
| 2007-09-25 | 4,330 | 4,350 | 4,270 | 4,290 | 1,964,500 | 1,072.50 |
| 2007-09-21 | 4,220 | 4,320 | 4,210 | 4,310 | 2,854,500 | 1,077.50 |
| 2007-09-20 | 4,280 | 4,320 | 4,250 | 4,270 | 2,317,500 | 1,067.50 |
| 2007-09-19 | 4,160 | 4,250 | 4,160 | 4,200 | 2,450,700 | 1,050 |
| 2007-09-18 | 4,180 | 4,180 | 4,100 | 4,110 | 1,781,200 | 1,027.50 |
| 2007-09-14 | 4,130 | 4,240 | 4,130 | 4,220 | 5,406,500 | 1,055 |
| 2007-09-13 | 4,110 | 4,180 | 4,100 | 4,120 | 1,540,100 | 1,030 |
| 2007-09-12 | 4,100 | 4,180 | 4,080 | 4,110 | 3,225,700 | 1,027.50 |
| 2007-09-11 | 4,060 | 4,090 | 4,010 | 4,060 | 1,623,000 | 1,015 |
| 2007-09-10 | 4,050 | 4,130 | 4,010 | 4,080 | 2,210,700 | 1,020 |
| 2007-09-07 | 4,090 | 4,190 | 4,090 | 4,150 | 2,567,700 | 1,037.50 |
| 2007-09-06 | 4,040 | 4,130 | 4,010 | 4,130 | 2,336,800 | 1,032.50 |
| 2007-09-05 | 4,160 | 4,190 | 4,080 | 4,090 | 2,751,500 | 1,022.50 |
| 2007-09-04 | 4,050 | 4,140 | 4,020 | 4,130 | 3,013,000 | 1,032.50 |
| 2007-09-03 | 4,030 | 4,060 | 4,000 | 4,040 | 1,842,700 | 1,010 |
| 2007-08-31 | 4,000 | 4,070 | 3,970 | 4,060 | 4,116,300 | 1,015 |
| 2007-08-30 | 4,040 | 4,070 | 3,970 | 3,990 | 1,793,700 | 997.50 |
| 2007-08-29 | 4,020 | 4,030 | 3,960 | 3,990 | 2,899,800 | 997.50 |
| 2007-08-28 | 4,060 | 4,090 | 4,050 | 4,070 | 1,344,200 | 1,017.50 |
| 2007-08-27 | 4,120 | 4,140 | 4,080 | 4,090 | 1,773,100 | 1,022.50 |
| 2007-08-24 | 4,160 | 4,170 | 4,080 | 4,090 | 2,051,600 | 1,022.50 |
| 2007-08-23 | 4,180 | 4,210 | 4,160 | 4,160 | 2,197,800 | 1,040 |
| 2007-08-22 | 4,120 | 4,120 | 4,030 | 4,090 | 1,371,500 | 1,022.50 |
| 2007-08-21 | 4,070 | 4,160 | 4,040 | 4,060 | 2,011,200 | 1,015 |
| 2007-08-20 | 4,090 | 4,110 | 4,020 | 4,030 | 2,736,600 | 1,007.50 |
| 2007-08-17 | 4,090 | 4,100 | 3,820 | 3,890 | 5,358,500 | 972.50 |
| 2007-08-16 | 4,300 | 4,300 | 4,140 | 4,290 | 3,827,800 | 1,072.50 |
| 2007-08-15 | 4,370 | 4,420 | 4,330 | 4,360 | 2,296,500 | 1,090 |
| 2007-08-14 | 4,330 | 4,430 | 4,310 | 4,420 | 3,302,800 | 1,105 |
| 2007-08-13 | 4,210 | 4,300 | 4,210 | 4,260 | 3,423,100 | 1,065 |
| 2007-08-10 | 4,300 | 4,320 | 4,190 | 4,270 | 4,059,000 | 1,067.50 |
| 2007-08-09 | 4,570 | 4,570 | 4,390 | 4,470 | 2,734,200 | 1,117.50 |
| 2007-08-08 | 4,560 | 4,570 | 4,500 | 4,520 | 2,536,800 | 1,130 |
| 2007-08-07 | 4,530 | 4,550 | 4,490 | 4,530 | 2,408,000 | 1,132.50 |
| 2007-08-06 | 4,340 | 4,480 | 4,320 | 4,440 | 1,900,600 | 1,110 |
| 2007-08-03 | 4,520 | 4,520 | 4,410 | 4,440 | 2,233,300 | 1,110 |
| 2007-08-02 | 4,450 | 4,460 | 4,330 | 4,420 | 2,506,000 | 1,105 |
| 2007-08-01 | 4,440 | 4,480 | 4,390 | 4,420 | 2,387,200 | 1,105 |
| 2007-07-31 | 4,520 | 4,530 | 4,450 | 4,490 | 3,302,200 | 1,122.50 |
| 2007-07-30 | 4,500 | 4,550 | 4,460 | 4,540 | 2,526,900 | 1,135 |
| 2007-07-27 | 4,570 | 4,590 | 4,530 | 4,570 | 3,489,900 | 1,142.50 |
| 2007-07-26 | 4,770 | 4,890 | 4,690 | 4,720 | 4,248,500 | 1,180 |
| 2007-07-25 | 4,850 | 4,870 | 4,780 | 4,820 | 2,448,300 | 1,205 |
| 2007-07-24 | 4,890 | 4,940 | 4,870 | 4,920 | 2,929,600 | 1,230 |
| 2007-07-23 | 4,850 | 4,860 | 4,820 | 4,840 | 1,388,100 | 1,210 |
| 2007-07-20 | 4,820 | 4,900 | 4,820 | 4,880 | 1,781,800 | 1,220 |
| 2007-07-19 | 4,810 | 4,870 | 4,790 | 4,860 | 2,150,700 | 1,215 |
| 2007-07-18 | 4,730 | 4,790 | 4,730 | 4,770 | 1,960,400 | 1,192.50 |
| 2007-07-17 | 4,800 | 4,810 | 4,680 | 4,780 | 2,173,800 | 1,195 |
| 2007-07-13 | 4,830 | 4,870 | 4,820 | 4,840 | 1,775,100 | 1,210 |
| 2007-07-12 | 4,810 | 4,850 | 4,780 | 4,790 | 1,447,700 | 1,197.50 |
| 2007-07-11 | 4,850 | 4,850 | 4,750 | 4,780 | 1,733,300 | 1,195 |
| 2007-07-10 | 4,880 | 4,880 | 4,830 | 4,870 | 1,118,000 | 1,217.50 |
| 2007-07-09 | 4,850 | 4,890 | 4,830 | 4,870 | 892,300 | 1,217.50 |
| 2007-07-06 | 4,850 | 4,850 | 4,800 | 4,820 | 1,127,400 | 1,205 |
| 2007-07-05 | 4,850 | 4,910 | 4,840 | 4,860 | 1,174,400 | 1,215 |
| 2007-07-04 | 4,900 | 4,910 | 4,850 | 4,860 | 1,524,300 | 1,215 |
| 2007-07-03 | 4,860 | 4,900 | 4,840 | 4,880 | 2,412,400 | 1,220 |
| 2007-07-02 | 4,820 | 4,850 | 4,790 | 4,830 | 2,166,300 | 1,207.50 |
| 2007-06-29 | 4,790 | 4,820 | 4,770 | 4,820 | 3,379,400 | 1,205 |
| 2007-06-28 | 4,630 | 4,720 | 4,620 | 4,680 | 2,003,100 | 1,170 |
| 2007-06-27 | 4,650 | 4,670 | 4,600 | 4,620 | 2,190,000 | 1,155 |
| 2007-06-26 | 4,620 | 4,670 | 4,600 | 4,660 | 1,616,300 | 1,165 |
| 2007-06-25 | 4,580 | 4,670 | 4,580 | 4,650 | 2,133,400 | 1,162.50 |
| 2007-06-22 | 4,610 | 4,630 | 4,580 | 4,630 | 2,048,200 | 1,157.50 |
| 2007-06-21 | 4,610 | 4,690 | 4,610 | 4,640 | 2,643,800 | 1,160 |
| 2007-06-20 | 4,680 | 4,740 | 4,660 | 4,680 | 3,176,800 | 1,170 |
| 2007-06-19 | 4,680 | 4,690 | 4,620 | 4,680 | 1,775,700 | 1,170 |
| 2007-06-18 | 4,690 | 4,720 | 4,660 | 4,690 | 2,557,200 | 1,172.50 |
| 2007-06-15 | 4,630 | 4,680 | 4,600 | 4,650 | 3,915,700 | 1,162.50 |
| 2007-06-14 | 4,550 | 4,610 | 4,540 | 4,580 | 2,953,000 | 1,145 |
| 2007-06-13 | 4,490 | 4,540 | 4,480 | 4,530 | 3,562,200 | 1,132.50 |
| 2007-06-12 | 4,470 | 4,500 | 4,450 | 4,470 | 2,241,900 | 1,117.50 |
| 2007-06-11 | 4,430 | 4,490 | 4,420 | 4,440 | 1,726,400 | 1,110 |
| 2007-06-08 | 4,420 | 4,420 | 4,330 | 4,380 | 4,967,000 | 1,095 |
| 2007-06-07 | 4,460 | 4,460 | 4,390 | 4,440 | 2,235,300 | 1,110 |
| 2007-06-06 | 4,450 | 4,480 | 4,440 | 4,470 | 2,409,300 | 1,117.50 |
| 2007-06-05 | 4,480 | 4,530 | 4,450 | 4,490 | 5,029,500 | 1,122.50 |
| 2007-06-04 | 4,400 | 4,420 | 4,360 | 4,390 | 2,808,600 | 1,097.50 |
| 2007-06-01 | 4,270 | 4,360 | 4,270 | 4,330 | 2,559,700 | 1,082.50 |
| 2007-05-31 | 4,220 | 4,280 | 4,220 | 4,270 | 1,985,600 | 1,067.50 |
| 2007-05-30 | 4,210 | 4,220 | 4,180 | 4,210 | 1,832,700 | 1,052.50 |
| 2007-05-29 | 4,180 | 4,260 | 4,180 | 4,240 | 2,811,500 | 1,060 |
| 2007-05-28 | 4,170 | 4,220 | 4,160 | 4,200 | 1,295,200 | 1,050 |
| 2007-05-25 | 4,140 | 4,160 | 4,090 | 4,160 | 2,710,100 | 1,040 |
| 2007-05-24 | 4,160 | 4,220 | 4,150 | 4,190 | 2,835,000 | 1,047.50 |
| 2007-05-23 | 4,040 | 4,180 | 4,040 | 4,150 | 4,203,600 | 1,037.50 |
| 2007-05-22 | 4,090 | 4,100 | 4,010 | 4,030 | 3,465,300 | 1,007.50 |
| 2007-05-21 | 4,120 | 4,130 | 4,070 | 4,120 | 1,359,700 | 1,030 |
| 2007-05-18 | 4,150 | 4,180 | 4,100 | 4,120 | 1,525,600 | 1,030 |
| 2007-05-17 | 4,130 | 4,180 | 4,130 | 4,140 | 1,358,700 | 1,035 |
| 2007-05-16 | 4,130 | 4,140 | 4,110 | 4,130 | 1,468,300 | 1,032.50 |
| 2007-05-15 | 4,170 | 4,170 | 4,110 | 4,120 | 2,674,300 | 1,030 |
| 2007-05-14 | 4,170 | 4,190 | 4,140 | 4,160 | 3,180,700 | 1,040 |
| 2007-05-11 | 4,060 | 4,120 | 4,060 | 4,100 | 5,881,800 | 1,025 |
| 2007-05-10 | 4,110 | 4,120 | 4,060 | 4,080 | 6,021,100 | 1,020 |
| 2007-05-09 | 4,160 | 4,270 | 4,140 | 4,260 | 2,963,400 | 1,065 |
| 2007-05-08 | 4,200 | 4,210 | 4,160 | 4,170 | 1,863,500 | 1,042.50 |
| 2007-05-07 | 4,240 | 4,260 | 4,210 | 4,210 | 2,223,000 | 1,052.50 |
| 2007-05-02 | 4,270 | 4,280 | 4,200 | 4,230 | 2,459,000 | 1,057.50 |
| 2007-05-01 | 4,280 | 4,290 | 4,210 | 4,280 | 2,598,900 | 1,070 |
| 2007-04-27 | 4,220 | 4,270 | 4,200 | 4,250 | 4,087,900 | 1,062.50 |
| 2007-04-26 | 4,080 | 4,200 | 4,070 | 4,140 | 3,296,100 | 1,035 |
| 2007-04-25 | 4,140 | 4,150 | 4,050 | 4,070 | 2,359,000 | 1,017.50 |
| 2007-04-24 | 4,190 | 4,190 | 4,110 | 4,140 | 2,033,800 | 1,035 |
| 2007-04-23 | 4,240 | 4,250 | 4,160 | 4,180 | 2,878,300 | 1,045 |
| 2007-04-20 | 4,200 | 4,220 | 4,170 | 4,190 | 2,161,500 | 1,047.50 |
| 2007-04-19 | 4,170 | 4,190 | 4,100 | 4,160 | 2,411,500 | 1,040 |
| 2007-04-18 | 4,130 | 4,180 | 4,110 | 4,180 | 2,181,100 | 1,045 |
| 2007-04-17 | 4,200 | 4,220 | 4,090 | 4,100 | 3,047,800 | 1,025 |
| 2007-04-16 | 4,190 | 4,240 | 4,130 | 4,150 | 3,971,200 | 1,037.50 |
| 2007-04-13 | 4,290 | 4,300 | 4,150 | 4,170 | 3,393,500 | 1,042.50 |
| 2007-04-12 | 4,340 | 4,340 | 4,260 | 4,280 | 2,398,700 | 1,070 |
| 2007-04-11 | 4,390 | 4,410 | 4,350 | 4,360 | 1,643,400 | 1,090 |
| 2007-04-10 | 4,490 | 4,490 | 4,380 | 4,410 | 1,924,900 | 1,102.50 |
| 2007-04-09 | 4,480 | 4,520 | 4,480 | 4,500 | 1,293,200 | 1,125 |
| 2007-04-06 | 4,440 | 4,470 | 4,420 | 4,440 | 990,700 | 1,110 |
| 2007-04-05 | 4,420 | 4,460 | 4,380 | 4,410 | 1,742,200 | 1,102.50 |
| 2007-04-04 | 4,440 | 4,510 | 4,430 | 4,440 | 2,946,300 | 1,110 |
| 2007-04-03 | 4,370 | 4,410 | 4,340 | 4,390 | 2,058,000 | 1,097.50 |
| 2007-04-02 | 4,390 | 4,440 | 4,290 | 4,320 | 1,875,200 | 1,080 |
| 2007-03-30 | 4,360 | 4,420 | 4,360 | 4,380 | 1,604,200 | 1,095 |
| 2007-03-29 | 4,280 | 4,400 | 4,260 | 4,360 | 2,005,700 | 1,090 |
| 2007-03-28 | 4,420 | 4,430 | 4,280 | 4,310 | 2,547,900 | 1,077.50 |
| 2007-03-27 | 4,480 | 4,500 | 4,390 | 4,420 | 1,682,000 | 1,105 |
| 2007-03-26 | 4,580 | 4,580 | 4,510 | 4,530 | 1,638,200 | 1,132.50 |
| 2007-03-23 | 4,520 | 4,550 | 4,500 | 4,540 | 1,981,000 | 1,135 |
| 2007-03-22 | 4,510 | 4,510 | 4,470 | 4,480 | 2,364,400 | 1,120 |
| 2007-03-20 | 4,400 | 4,470 | 4,390 | 4,430 | 2,875,700 | 1,107.50 |
| 2007-03-19 | 4,280 | 4,360 | 4,240 | 4,330 | 1,782,300 | 1,082.50 |
| 2007-03-16 | 4,310 | 4,370 | 4,260 | 4,270 | 2,626,700 | 1,067.50 |
| 2007-03-15 | 4,360 | 4,390 | 4,330 | 4,360 | 2,111,000 | 1,090 |
| 2007-03-14 | 4,380 | 4,390 | 4,310 | 4,330 | 2,300,600 | 1,082.50 |
| 2007-03-13 | 4,440 | 4,470 | 4,400 | 4,450 | 2,595,600 | 1,112.50 |
| 2007-03-12 | 4,450 | 4,480 | 4,380 | 4,400 | 2,576,600 | 1,100 |
| 2007-03-09 | 4,480 | 4,490 | 4,400 | 4,400 | 5,563,500 | 1,100 |
| 2007-03-08 | 4,340 | 4,430 | 4,320 | 4,430 | 3,461,000 | 1,107.50 |
| 2007-03-07 | 4,490 | 4,500 | 4,410 | 4,420 | 2,389,800 | 1,105 |
| 2007-03-06 | 4,330 | 4,490 | 4,320 | 4,460 | 3,090,400 | 1,115 |
| 2007-03-05 | 4,470 | 4,470 | 4,350 | 4,380 | 3,021,900 | 1,095 |
| 2007-03-02 | 4,580 | 4,600 | 4,530 | 4,540 | 2,146,000 | 1,135 |
| 2007-03-01 | 4,630 | 4,640 | 4,600 | 4,640 | 2,449,000 | 1,160 |
| 2007-02-28 | 4,500 | 4,640 | 4,480 | 4,610 | 3,550,000 | 1,152.50 |
| 2007-02-27 | 4,770 | 4,820 | 4,730 | 4,780 | 1,897,100 | 1,195 |
| 2007-02-26 | 4,840 | 4,860 | 4,770 | 4,810 | 2,005,900 | 1,202.50 |
| 2007-02-23 | 4,880 | 4,890 | 4,830 | 4,860 | 1,725,200 | 1,215 |
| 2007-02-22 | 4,850 | 4,910 | 4,830 | 4,880 | 2,534,400 | 1,220 |
| 2007-02-21 | 4,820 | 4,840 | 4,770 | 4,810 | 1,072,300 | 1,202.50 |
| 2007-02-20 | 4,850 | 4,870 | 4,800 | 4,840 | 1,512,000 | 1,210 |
| 2007-02-19 | 4,800 | 4,860 | 4,750 | 4,850 | 1,895,100 | 1,212.50 |
| 2007-02-16 | 4,830 | 4,850 | 4,820 | 4,840 | 2,305,500 | 1,210 |
| 2007-02-15 | 4,790 | 4,870 | 4,790 | 4,860 | 3,838,700 | 1,215 |
| 2007-02-14 | 4,770 | 4,790 | 4,750 | 4,780 | 1,797,300 | 1,195 |
| 2007-02-13 | 4,690 | 4,730 | 4,650 | 4,730 | 2,969,300 | 1,182.50 |
| 2007-02-09 | 4,590 | 4,680 | 4,580 | 4,660 | 2,551,200 | 1,165 |
| 2007-02-08 | 4,560 | 4,590 | 4,540 | 4,570 | 2,182,300 | 1,142.50 |
| 2007-02-07 | 4,610 | 4,640 | 4,560 | 4,570 | 2,496,100 | 1,142.50 |
| 2007-02-06 | 4,660 | 4,700 | 4,570 | 4,590 | 2,738,400 | 1,147.50 |
| 2007-02-05 | 4,650 | 4,670 | 4,600 | 4,620 | 2,853,700 | 1,155 |
| 2007-02-02 | 4,750 | 4,820 | 4,630 | 4,650 | 4,578,700 | 1,162.50 |
| 2007-02-01 | 4,850 | 4,930 | 4,710 | 4,800 | 5,555,700 | 1,200 |
| 2007-01-31 | 4,910 | 4,910 | 4,790 | 4,840 | 2,440,500 | 1,210 |
| 2007-01-30 | 4,790 | 4,920 | 4,780 | 4,920 | 3,868,000 | 1,230 |
| 2007-01-29 | 4,750 | 4,790 | 4,680 | 4,750 | 2,211,300 | 1,187.50 |
| 2007-01-26 | 4,760 | 4,770 | 4,680 | 4,710 | 1,943,400 | 1,177.50 |
| 2007-01-25 | 4,820 | 4,820 | 4,730 | 4,760 | 1,637,900 | 1,190 |
| 2007-01-24 | 4,780 | 4,820 | 4,770 | 4,800 | 2,618,800 | 1,200 |
| 2007-01-23 | 4,720 | 4,750 | 4,690 | 4,730 | 1,661,900 | 1,182.50 |
| 2007-01-22 | 4,780 | 4,780 | 4,690 | 4,730 | 2,233,300 | 1,182.50 |
| 2007-01-19 | 4,780 | 4,790 | 4,720 | 4,720 | 1,210,400 | 1,180 |
| 2007-01-18 | 4,790 | 4,800 | 4,750 | 4,780 | 2,002,200 | 1,195 |
| 2007-01-17 | 4,710 | 4,790 | 4,670 | 4,760 | 1,908,100 | 1,190 |
| 2007-01-16 | 4,750 | 4,770 | 4,700 | 4,740 | 1,099,700 | 1,185 |
| 2007-01-15 | 4,770 | 4,790 | 4,730 | 4,750 | 1,682,700 | 1,187.50 |
| 2007-01-12 | 4,670 | 4,740 | 4,670 | 4,700 | 2,924,200 | 1,175 |
| 2007-01-11 | 4,620 | 4,680 | 4,580 | 4,640 | 3,108,600 | 1,160 |
| 2007-01-10 | 4,620 | 4,640 | 4,530 | 4,550 | 2,761,100 | 1,137.50 |
| 2007-01-09 | 4,660 | 4,670 | 4,600 | 4,640 | 2,526,000 | 1,160 |
| 2007-01-05 | 4,760 | 4,770 | 4,600 | 4,640 | 1,928,200 | 1,160 |
| 2007-01-04 | 4,790 | 4,800 | 4,750 | 4,790 | 878,200 | 1,197.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
