6952 カシオ計算機(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 | 1,307 | 1,308 | 1,291 | 1,299 | 676,300 | 1,299 |
| 2007-12-27 | 1,320 | 1,320 | 1,300 | 1,306 | 870,300 | 1,306 |
| 2007-12-26 | 1,292 | 1,323 | 1,287 | 1,322 | 1,631,700 | 1,322 |
| 2007-12-25 | 1,269 | 1,289 | 1,255 | 1,272 | 1,027,000 | 1,272 |
| 2007-12-21 | 1,237 | 1,267 | 1,219 | 1,265 | 2,163,400 | 1,265 |
| 2007-12-20 | 1,283 | 1,286 | 1,234 | 1,236 | 1,919,900 | 1,236 |
| 2007-12-19 | 1,295 | 1,298 | 1,277 | 1,282 | 2,374,300 | 1,282 |
| 2007-12-18 | 1,248 | 1,288 | 1,246 | 1,275 | 2,173,800 | 1,275 |
| 2007-12-17 | 1,316 | 1,316 | 1,264 | 1,274 | 1,936,400 | 1,274 |
| 2007-12-14 | 1,329 | 1,330 | 1,279 | 1,290 | 5,080,000 | 1,290 |
| 2007-12-13 | 1,360 | 1,364 | 1,326 | 1,329 | 2,606,900 | 1,329 |
| 2007-12-12 | 1,331 | 1,368 | 1,331 | 1,359 | 2,392,700 | 1,359 |
| 2007-12-11 | 1,384 | 1,390 | 1,365 | 1,371 | 1,724,500 | 1,371 |
| 2007-12-10 | 1,375 | 1,396 | 1,374 | 1,383 | 1,818,200 | 1,383 |
| 2007-12-07 | 1,392 | 1,392 | 1,373 | 1,380 | 2,003,400 | 1,380 |
| 2007-12-06 | 1,404 | 1,410 | 1,373 | 1,382 | 1,666,200 | 1,382 |
| 2007-12-05 | 1,328 | 1,398 | 1,325 | 1,393 | 3,398,100 | 1,393 |
| 2007-12-04 | 1,389 | 1,397 | 1,319 | 1,327 | 3,852,700 | 1,327 |
| 2007-12-03 | 1,404 | 1,410 | 1,373 | 1,389 | 3,393,100 | 1,389 |
| 2007-11-30 | 1,415 | 1,423 | 1,397 | 1,411 | 3,007,400 | 1,411 |
| 2007-11-29 | 1,435 | 1,438 | 1,421 | 1,424 | 2,566,100 | 1,424 |
| 2007-11-28 | 1,397 | 1,419 | 1,387 | 1,411 | 2,874,400 | 1,411 |
| 2007-11-27 | 1,344 | 1,385 | 1,336 | 1,385 | 2,213,300 | 1,385 |
| 2007-11-26 | 1,358 | 1,370 | 1,340 | 1,354 | 2,644,800 | 1,354 |
| 2007-11-22 | 1,340 | 1,367 | 1,305 | 1,327 | 5,230,300 | 1,327 |
| 2007-11-21 | 1,342 | 1,365 | 1,290 | 1,303 | 5,099,800 | 1,303 |
| 2007-11-20 | 1,254 | 1,327 | 1,250 | 1,319 | 4,605,900 | 1,319 |
| 2007-11-19 | 1,282 | 1,299 | 1,270 | 1,272 | 2,283,700 | 1,272 |
| 2007-11-16 | 1,280 | 1,305 | 1,267 | 1,300 | 3,264,500 | 1,300 |
| 2007-11-15 | 1,290 | 1,348 | 1,268 | 1,316 | 4,623,800 | 1,316 |
| 2007-11-14 | 1,309 | 1,323 | 1,281 | 1,321 | 7,063,800 | 1,321 |
| 2007-11-13 | 1,194 | 1,288 | 1,180 | 1,273 | 11,474,400 | 1,273 |
| 2007-11-12 | 1,109 | 1,123 | 1,100 | 1,118 | 3,002,200 | 1,118 |
| 2007-11-09 | 1,138 | 1,162 | 1,138 | 1,143 | 3,855,900 | 1,143 |
| 2007-11-08 | 1,140 | 1,146 | 1,122 | 1,143 | 3,606,400 | 1,143 |
| 2007-11-07 | 1,203 | 1,206 | 1,161 | 1,164 | 4,514,100 | 1,164 |
| 2007-11-06 | 1,181 | 1,214 | 1,179 | 1,202 | 7,602,800 | 1,202 |
| 2007-11-05 | 1,156 | 1,193 | 1,144 | 1,168 | 9,306,400 | 1,168 |
| 2007-11-02 | 1,100 | 1,120 | 1,092 | 1,116 | 3,109,900 | 1,116 |
| 2007-11-01 | 1,098 | 1,126 | 1,090 | 1,121 | 3,730,600 | 1,121 |
| 2007-10-31 | 1,096 | 1,100 | 1,077 | 1,084 | 4,491,700 | 1,084 |
| 2007-10-30 | 1,127 | 1,129 | 1,096 | 1,100 | 4,068,000 | 1,100 |
| 2007-10-29 | 1,111 | 1,127 | 1,111 | 1,126 | 2,338,000 | 1,126 |
| 2007-10-26 | 1,139 | 1,141 | 1,106 | 1,107 | 2,716,600 | 1,107 |
| 2007-10-25 | 1,137 | 1,147 | 1,115 | 1,135 | 4,788,700 | 1,135 |
| 2007-10-24 | 1,112 | 1,137 | 1,107 | 1,126 | 7,350,100 | 1,126 |
| 2007-10-23 | 1,100 | 1,116 | 1,091 | 1,101 | 4,253,000 | 1,101 |
| 2007-10-22 | 1,083 | 1,105 | 1,075 | 1,099 | 3,071,600 | 1,099 |
| 2007-10-19 | 1,110 | 1,129 | 1,100 | 1,114 | 3,916,400 | 1,114 |
| 2007-10-18 | 1,137 | 1,143 | 1,115 | 1,122 | 5,648,800 | 1,122 |
| 2007-10-17 | 1,079 | 1,137 | 1,071 | 1,137 | 11,172,200 | 1,137 |
| 2007-10-16 | 1,116 | 1,126 | 1,095 | 1,099 | 9,327,500 | 1,099 |
| 2007-10-15 | 1,147 | 1,166 | 1,117 | 1,129 | 8,145,000 | 1,129 |
| 2007-10-12 | 1,150 | 1,163 | 1,133 | 1,146 | 10,278,000 | 1,146 |
| 2007-10-11 | 1,196 | 1,196 | 1,153 | 1,165 | 12,591,800 | 1,165 |
| 2007-10-10 | 1,244 | 1,250 | 1,202 | 1,209 | 9,274,900 | 1,209 |
| 2007-10-09 | 1,283 | 1,320 | 1,226 | 1,232 | 17,843,100 | 1,232 |
| 2007-10-05 | 1,272 | 1,277 | 1,272 | 1,272 | 5,422,400 | 1,272 |
| 2007-10-04 | 1,591 | 1,593 | 1,565 | 1,572 | 2,354,400 | 1,572 |
| 2007-10-03 | 1,615 | 1,628 | 1,589 | 1,599 | 2,946,400 | 1,599 |
| 2007-10-02 | 1,619 | 1,619 | 1,592 | 1,594 | 3,670,600 | 1,594 |
| 2007-10-01 | 1,650 | 1,661 | 1,604 | 1,618 | 3,813,700 | 1,618 |
| 2007-09-28 | 1,696 | 1,700 | 1,640 | 1,646 | 3,564,400 | 1,646 |
| 2007-09-27 | 1,676 | 1,710 | 1,673 | 1,695 | 1,591,600 | 1,695 |
| 2007-09-26 | 1,665 | 1,670 | 1,650 | 1,663 | 1,054,200 | 1,663 |
| 2007-09-25 | 1,670 | 1,675 | 1,653 | 1,664 | 1,513,000 | 1,664 |
| 2007-09-21 | 1,682 | 1,687 | 1,654 | 1,669 | 1,480,900 | 1,669 |
| 2007-09-20 | 1,704 | 1,704 | 1,670 | 1,687 | 1,391,900 | 1,687 |
| 2007-09-19 | 1,664 | 1,705 | 1,664 | 1,703 | 1,298,000 | 1,703 |
| 2007-09-18 | 1,720 | 1,720 | 1,654 | 1,661 | 1,644,500 | 1,661 |
| 2007-09-14 | 1,693 | 1,745 | 1,685 | 1,720 | 3,734,200 | 1,720 |
| 2007-09-13 | 1,692 | 1,692 | 1,657 | 1,685 | 1,726,300 | 1,685 |
| 2007-09-12 | 1,708 | 1,709 | 1,668 | 1,677 | 1,561,500 | 1,677 |
| 2007-09-11 | 1,704 | 1,704 | 1,670 | 1,687 | 1,474,400 | 1,687 |
| 2007-09-10 | 1,673 | 1,687 | 1,662 | 1,681 | 1,516,000 | 1,681 |
| 2007-09-07 | 1,721 | 1,740 | 1,702 | 1,723 | 1,327,900 | 1,723 |
| 2007-09-06 | 1,725 | 1,747 | 1,705 | 1,747 | 1,515,300 | 1,747 |
| 2007-09-05 | 1,764 | 1,799 | 1,745 | 1,746 | 1,539,700 | 1,746 |
| 2007-09-04 | 1,764 | 1,798 | 1,764 | 1,784 | 877,500 | 1,784 |
| 2007-09-03 | 1,759 | 1,786 | 1,755 | 1,785 | 1,044,200 | 1,785 |
| 2007-08-31 | 1,740 | 1,765 | 1,734 | 1,764 | 1,500,900 | 1,764 |
| 2007-08-30 | 1,744 | 1,767 | 1,726 | 1,735 | 1,078,000 | 1,735 |
| 2007-08-29 | 1,744 | 1,761 | 1,700 | 1,741 | 1,078,300 | 1,741 |
| 2007-08-28 | 1,794 | 1,796 | 1,759 | 1,774 | 884,200 | 1,774 |
| 2007-08-27 | 1,793 | 1,808 | 1,787 | 1,788 | 838,600 | 1,788 |
| 2007-08-24 | 1,777 | 1,780 | 1,758 | 1,775 | 980,800 | 1,775 |
| 2007-08-23 | 1,774 | 1,776 | 1,760 | 1,776 | 1,316,800 | 1,776 |
| 2007-08-22 | 1,725 | 1,774 | 1,723 | 1,743 | 2,847,800 | 1,743 |
| 2007-08-21 | 1,700 | 1,776 | 1,691 | 1,754 | 3,081,400 | 1,754 |
| 2007-08-20 | 1,663 | 1,726 | 1,652 | 1,699 | 2,620,500 | 1,699 |
| 2007-08-17 | 1,682 | 1,689 | 1,650 | 1,662 | 3,635,600 | 1,662 |
| 2007-08-16 | 1,659 | 1,691 | 1,646 | 1,681 | 3,499,300 | 1,681 |
| 2007-08-15 | 1,670 | 1,695 | 1,666 | 1,667 | 2,838,700 | 1,667 |
| 2007-08-14 | 1,697 | 1,704 | 1,657 | 1,669 | 3,007,100 | 1,669 |
| 2007-08-13 | 1,818 | 1,818 | 1,683 | 1,702 | 6,203,200 | 1,702 |
| 2007-08-10 | 1,810 | 1,906 | 1,809 | 1,878 | 6,085,600 | 1,878 |
| 2007-08-09 | 1,743 | 1,843 | 1,727 | 1,840 | 7,040,000 | 1,840 |
| 2007-08-08 | 1,699 | 1,739 | 1,666 | 1,712 | 3,103,700 | 1,712 |
| 2007-08-07 | 1,718 | 1,725 | 1,699 | 1,706 | 2,825,600 | 1,706 |
| 2007-08-06 | 1,710 | 1,720 | 1,663 | 1,710 | 3,093,200 | 1,710 |
| 2007-08-03 | 1,750 | 1,784 | 1,702 | 1,722 | 4,246,700 | 1,722 |
| 2007-08-02 | 1,661 | 1,699 | 1,592 | 1,699 | 8,815,200 | 1,699 |
| 2007-08-01 | 1,792 | 1,802 | 1,760 | 1,781 | 2,906,700 | 1,781 |
| 2007-07-31 | 1,823 | 1,834 | 1,798 | 1,822 | 2,305,000 | 1,822 |
| 2007-07-30 | 1,785 | 1,824 | 1,781 | 1,824 | 2,138,100 | 1,824 |
| 2007-07-27 | 1,815 | 1,837 | 1,805 | 1,823 | 2,445,900 | 1,823 |
| 2007-07-26 | 1,870 | 1,880 | 1,860 | 1,863 | 1,665,800 | 1,863 |
| 2007-07-25 | 1,876 | 1,880 | 1,862 | 1,872 | 1,938,800 | 1,872 |
| 2007-07-24 | 1,908 | 1,910 | 1,871 | 1,895 | 2,179,800 | 1,895 |
| 2007-07-23 | 1,870 | 1,910 | 1,860 | 1,901 | 3,188,500 | 1,901 |
| 2007-07-20 | 1,878 | 1,902 | 1,871 | 1,878 | 1,388,200 | 1,878 |
| 2007-07-19 | 1,879 | 1,890 | 1,871 | 1,877 | 2,644,800 | 1,877 |
| 2007-07-18 | 1,885 | 1,888 | 1,865 | 1,885 | 3,374,200 | 1,885 |
| 2007-07-17 | 1,928 | 1,928 | 1,912 | 1,915 | 1,857,900 | 1,915 |
| 2007-07-13 | 1,920 | 1,932 | 1,916 | 1,923 | 4,213,000 | 1,923 |
| 2007-07-12 | 1,945 | 1,945 | 1,920 | 1,923 | 2,555,200 | 1,923 |
| 2007-07-11 | 1,965 | 1,966 | 1,934 | 1,935 | 3,650,300 | 1,935 |
| 2007-07-10 | 1,964 | 1,989 | 1,958 | 1,979 | 2,437,200 | 1,979 |
| 2007-07-09 | 1,966 | 1,966 | 1,942 | 1,954 | 1,778,500 | 1,954 |
| 2007-07-06 | 1,971 | 1,971 | 1,953 | 1,956 | 1,219,200 | 1,956 |
| 2007-07-05 | 1,962 | 1,972 | 1,957 | 1,966 | 1,753,800 | 1,966 |
| 2007-07-04 | 1,972 | 1,976 | 1,947 | 1,954 | 2,039,700 | 1,954 |
| 2007-07-03 | 1,974 | 1,977 | 1,960 | 1,971 | 2,564,500 | 1,971 |
| 2007-07-02 | 1,954 | 1,971 | 1,946 | 1,966 | 2,562,300 | 1,966 |
| 2007-06-29 | 1,914 | 1,924 | 1,897 | 1,924 | 2,107,900 | 1,924 |
| 2007-06-28 | 1,908 | 1,909 | 1,895 | 1,902 | 2,191,900 | 1,902 |
| 2007-06-27 | 1,916 | 1,920 | 1,904 | 1,908 | 2,249,600 | 1,908 |
| 2007-06-26 | 1,940 | 1,942 | 1,919 | 1,924 | 2,779,100 | 1,924 |
| 2007-06-25 | 1,940 | 1,953 | 1,932 | 1,946 | 2,343,700 | 1,946 |
| 2007-06-22 | 1,956 | 1,967 | 1,945 | 1,950 | 2,882,300 | 1,950 |
| 2007-06-21 | 1,965 | 1,972 | 1,957 | 1,958 | 2,948,600 | 1,958 |
| 2007-06-20 | 1,970 | 1,989 | 1,965 | 1,981 | 2,400,200 | 1,981 |
| 2007-06-19 | 1,995 | 1,995 | 1,963 | 1,973 | 2,714,200 | 1,973 |
| 2007-06-18 | 1,982 | 2,005 | 1,979 | 1,996 | 2,247,500 | 1,996 |
| 2007-06-15 | 1,965 | 1,965 | 1,947 | 1,961 | 1,922,900 | 1,961 |
| 2007-06-14 | 1,968 | 1,977 | 1,953 | 1,965 | 1,800,100 | 1,965 |
| 2007-06-13 | 1,948 | 1,975 | 1,937 | 1,965 | 2,211,000 | 1,965 |
| 2007-06-12 | 1,947 | 1,993 | 1,935 | 1,970 | 2,920,600 | 1,970 |
| 2007-06-11 | 1,980 | 1,985 | 1,948 | 1,949 | 2,346,600 | 1,949 |
| 2007-06-08 | 1,972 | 1,983 | 1,953 | 1,977 | 4,139,400 | 1,977 |
| 2007-06-07 | 1,995 | 1,998 | 1,981 | 1,986 | 2,495,800 | 1,986 |
| 2007-06-06 | 2,000 | 2,005 | 1,990 | 1,998 | 2,719,300 | 1,998 |
| 2007-06-05 | 2,010 | 2,015 | 2,000 | 2,010 | 1,209,900 | 2,010 |
| 2007-06-04 | 2,035 | 2,040 | 2,000 | 2,010 | 2,104,600 | 2,010 |
| 2007-06-01 | 2,040 | 2,040 | 2,025 | 2,030 | 1,394,400 | 2,030 |
| 2007-05-31 | 2,030 | 2,040 | 2,015 | 2,035 | 2,361,800 | 2,035 |
| 2007-05-30 | 2,010 | 2,010 | 1,987 | 2,005 | 2,400,400 | 2,005 |
| 2007-05-29 | 1,999 | 2,015 | 1,980 | 2,000 | 2,111,200 | 2,000 |
| 2007-05-28 | 2,040 | 2,050 | 1,992 | 2,000 | 2,869,600 | 2,000 |
| 2007-05-25 | 2,020 | 2,040 | 2,005 | 2,040 | 2,715,000 | 2,040 |
| 2007-05-24 | 1,997 | 2,050 | 1,986 | 2,040 | 4,919,700 | 2,040 |
| 2007-05-23 | 1,976 | 2,005 | 1,960 | 2,005 | 4,106,400 | 2,005 |
| 2007-05-22 | 1,981 | 1,981 | 1,955 | 1,969 | 2,860,800 | 1,969 |
| 2007-05-21 | 2,015 | 2,020 | 1,973 | 1,988 | 3,856,500 | 1,988 |
| 2007-05-18 | 2,010 | 2,045 | 1,996 | 2,010 | 5,591,800 | 2,010 |
| 2007-05-17 | 1,976 | 1,996 | 1,951 | 1,991 | 4,924,000 | 1,991 |
| 2007-05-16 | 1,938 | 1,982 | 1,890 | 1,975 | 7,253,900 | 1,975 |
| 2007-05-15 | 1,986 | 1,987 | 1,933 | 1,939 | 7,159,100 | 1,939 |
| 2007-05-14 | 2,005 | 2,050 | 1,964 | 2,000 | 15,149,800 | 2,000 |
| 2007-05-11 | 2,025 | 2,055 | 2,025 | 2,025 | 14,425,900 | 2,025 |
| 2007-05-10 | 2,390 | 2,425 | 2,385 | 2,425 | 1,651,800 | 2,425 |
| 2007-05-09 | 2,355 | 2,380 | 2,340 | 2,380 | 1,322,000 | 2,380 |
| 2007-05-08 | 2,380 | 2,390 | 2,355 | 2,375 | 1,787,700 | 2,375 |
| 2007-05-07 | 2,400 | 2,400 | 2,380 | 2,385 | 1,968,500 | 2,385 |
| 2007-05-02 | 2,450 | 2,455 | 2,390 | 2,395 | 2,449,300 | 2,395 |
| 2007-05-01 | 2,425 | 2,435 | 2,390 | 2,400 | 812,300 | 2,400 |
| 2007-04-27 | 2,420 | 2,445 | 2,400 | 2,425 | 1,159,400 | 2,425 |
| 2007-04-26 | 2,450 | 2,470 | 2,420 | 2,450 | 1,175,500 | 2,450 |
| 2007-04-25 | 2,430 | 2,435 | 2,390 | 2,405 | 1,445,100 | 2,405 |
| 2007-04-24 | 2,495 | 2,495 | 2,440 | 2,465 | 969,200 | 2,465 |
| 2007-04-23 | 2,510 | 2,525 | 2,480 | 2,485 | 970,300 | 2,485 |
| 2007-04-20 | 2,480 | 2,505 | 2,475 | 2,505 | 1,039,300 | 2,505 |
| 2007-04-19 | 2,480 | 2,485 | 2,460 | 2,465 | 1,804,700 | 2,465 |
| 2007-04-18 | 2,485 | 2,530 | 2,470 | 2,525 | 1,965,600 | 2,525 |
| 2007-04-17 | 2,565 | 2,575 | 2,470 | 2,490 | 3,546,500 | 2,490 |
| 2007-04-16 | 2,545 | 2,585 | 2,530 | 2,580 | 1,763,200 | 2,580 |
| 2007-04-13 | 2,505 | 2,520 | 2,470 | 2,480 | 1,895,900 | 2,480 |
| 2007-04-12 | 2,515 | 2,520 | 2,480 | 2,490 | 1,847,000 | 2,490 |
| 2007-04-11 | 2,550 | 2,560 | 2,525 | 2,530 | 1,685,600 | 2,530 |
| 2007-04-10 | 2,580 | 2,595 | 2,565 | 2,575 | 1,448,900 | 2,575 |
| 2007-04-09 | 2,570 | 2,625 | 2,565 | 2,620 | 1,343,300 | 2,620 |
| 2007-04-06 | 2,555 | 2,570 | 2,505 | 2,540 | 2,304,100 | 2,540 |
| 2007-04-05 | 2,550 | 2,590 | 2,550 | 2,585 | 1,827,500 | 2,585 |
| 2007-04-04 | 2,550 | 2,570 | 2,530 | 2,545 | 1,652,800 | 2,545 |
| 2007-04-03 | 2,555 | 2,565 | 2,500 | 2,515 | 2,141,800 | 2,515 |
| 2007-04-02 | 2,570 | 2,620 | 2,530 | 2,545 | 1,071,300 | 2,545 |
| 2007-03-30 | 2,605 | 2,620 | 2,570 | 2,580 | 1,512,800 | 2,580 |
| 2007-03-29 | 2,625 | 2,630 | 2,560 | 2,615 | 1,694,400 | 2,615 |
| 2007-03-28 | 2,630 | 2,675 | 2,620 | 2,640 | 1,552,500 | 2,640 |
| 2007-03-27 | 2,620 | 2,675 | 2,600 | 2,645 | 1,325,000 | 2,645 |
| 2007-03-26 | 2,630 | 2,685 | 2,630 | 2,675 | 1,409,100 | 2,675 |
| 2007-03-23 | 2,650 | 2,650 | 2,605 | 2,625 | 1,160,900 | 2,625 |
| 2007-03-22 | 2,575 | 2,650 | 2,570 | 2,645 | 1,670,100 | 2,645 |
| 2007-03-20 | 2,565 | 2,565 | 2,535 | 2,545 | 1,280,100 | 2,545 |
| 2007-03-19 | 2,490 | 2,550 | 2,485 | 2,545 | 982,500 | 2,545 |
| 2007-03-16 | 2,470 | 2,525 | 2,450 | 2,485 | 1,256,300 | 2,485 |
| 2007-03-15 | 2,510 | 2,515 | 2,475 | 2,495 | 846,900 | 2,495 |
| 2007-03-14 | 2,460 | 2,500 | 2,440 | 2,470 | 1,441,500 | 2,470 |
| 2007-03-13 | 2,550 | 2,550 | 2,525 | 2,540 | 1,387,000 | 2,540 |
| 2007-03-12 | 2,545 | 2,555 | 2,530 | 2,555 | 1,178,100 | 2,555 |
| 2007-03-09 | 2,550 | 2,550 | 2,480 | 2,505 | 4,481,600 | 2,505 |
| 2007-03-08 | 2,490 | 2,510 | 2,440 | 2,510 | 2,393,700 | 2,510 |
| 2007-03-07 | 2,470 | 2,480 | 2,405 | 2,450 | 2,365,500 | 2,450 |
| 2007-03-06 | 2,420 | 2,470 | 2,420 | 2,455 | 1,669,100 | 2,455 |
| 2007-03-05 | 2,490 | 2,495 | 2,420 | 2,430 | 1,802,600 | 2,430 |
| 2007-03-02 | 2,585 | 2,585 | 2,505 | 2,520 | 2,223,500 | 2,520 |
| 2007-03-01 | 2,650 | 2,660 | 2,580 | 2,620 | 2,367,300 | 2,620 |
| 2007-02-28 | 2,565 | 2,630 | 2,550 | 2,620 | 1,657,600 | 2,620 |
| 2007-02-27 | 2,735 | 2,740 | 2,700 | 2,715 | 1,071,400 | 2,715 |
| 2007-02-26 | 2,720 | 2,735 | 2,700 | 2,720 | 1,996,400 | 2,720 |
| 2007-02-23 | 2,690 | 2,700 | 2,665 | 2,690 | 2,624,300 | 2,690 |
| 2007-02-22 | 2,620 | 2,670 | 2,615 | 2,660 | 2,873,900 | 2,660 |
| 2007-02-21 | 2,590 | 2,615 | 2,580 | 2,590 | 1,630,700 | 2,590 |
| 2007-02-20 | 2,585 | 2,585 | 2,565 | 2,585 | 1,017,000 | 2,585 |
| 2007-02-19 | 2,550 | 2,590 | 2,545 | 2,580 | 1,032,400 | 2,580 |
| 2007-02-16 | 2,540 | 2,580 | 2,530 | 2,575 | 1,698,100 | 2,575 |
| 2007-02-15 | 2,560 | 2,570 | 2,520 | 2,565 | 2,541,600 | 2,565 |
| 2007-02-14 | 2,545 | 2,560 | 2,530 | 2,550 | 2,294,700 | 2,550 |
| 2007-02-13 | 2,460 | 2,515 | 2,445 | 2,515 | 4,696,200 | 2,515 |
| 2007-02-09 | 2,400 | 2,415 | 2,360 | 2,380 | 2,906,200 | 2,380 |
| 2007-02-08 | 2,390 | 2,410 | 2,375 | 2,410 | 1,558,200 | 2,410 |
| 2007-02-07 | 2,410 | 2,415 | 2,365 | 2,380 | 1,787,100 | 2,380 |
| 2007-02-06 | 2,430 | 2,435 | 2,400 | 2,405 | 2,319,600 | 2,405 |
| 2007-02-05 | 2,510 | 2,520 | 2,410 | 2,440 | 4,602,400 | 2,440 |
| 2007-02-02 | 2,420 | 2,580 | 2,415 | 2,560 | 7,360,500 | 2,560 |
| 2007-02-01 | 2,480 | 2,490 | 2,390 | 2,400 | 4,005,800 | 2,400 |
| 2007-01-31 | 2,525 | 2,530 | 2,485 | 2,495 | 1,843,000 | 2,495 |
| 2007-01-30 | 2,520 | 2,520 | 2,500 | 2,515 | 1,023,700 | 2,515 |
| 2007-01-29 | 2,510 | 2,520 | 2,485 | 2,515 | 1,668,100 | 2,515 |
| 2007-01-26 | 2,520 | 2,530 | 2,480 | 2,490 | 1,919,000 | 2,490 |
| 2007-01-25 | 2,540 | 2,560 | 2,525 | 2,540 | 1,907,600 | 2,540 |
| 2007-01-24 | 2,500 | 2,540 | 2,485 | 2,535 | 2,466,300 | 2,535 |
| 2007-01-23 | 2,505 | 2,515 | 2,480 | 2,485 | 1,885,800 | 2,485 |
| 2007-01-22 | 2,535 | 2,540 | 2,505 | 2,505 | 1,348,700 | 2,505 |
| 2007-01-19 | 2,550 | 2,560 | 2,505 | 2,525 | 2,726,700 | 2,525 |
| 2007-01-18 | 2,515 | 2,540 | 2,500 | 2,535 | 3,416,000 | 2,535 |
| 2007-01-17 | 2,525 | 2,535 | 2,505 | 2,515 | 2,810,400 | 2,515 |
| 2007-01-16 | 2,560 | 2,565 | 2,505 | 2,515 | 3,011,400 | 2,515 |
| 2007-01-15 | 2,590 | 2,595 | 2,550 | 2,560 | 2,509,900 | 2,560 |
| 2007-01-12 | 2,550 | 2,600 | 2,550 | 2,580 | 2,247,900 | 2,580 |
| 2007-01-11 | 2,565 | 2,570 | 2,515 | 2,535 | 3,341,300 | 2,535 |
| 2007-01-10 | 2,670 | 2,670 | 2,575 | 2,590 | 1,790,400 | 2,590 |
| 2007-01-09 | 2,680 | 2,695 | 2,660 | 2,670 | 1,657,100 | 2,670 |
| 2007-01-05 | 2,730 | 2,740 | 2,660 | 2,680 | 1,095,500 | 2,680 |
| 2007-01-04 | 2,730 | 2,735 | 2,705 | 2,730 | 532,500 | 2,730 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
