6958 日本CMK(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 | 897 | 897 | 854 | 856 | 193,800 | 856 |
| 2007-12-27 | 889 | 904 | 888 | 897 | 187,900 | 897 |
| 2007-12-26 | 897 | 914 | 890 | 909 | 319,800 | 909 |
| 2007-12-25 | 892 | 907 | 881 | 896 | 188,400 | 896 |
| 2007-12-21 | 865 | 885 | 858 | 882 | 357,800 | 882 |
| 2007-12-20 | 861 | 868 | 841 | 845 | 252,900 | 845 |
| 2007-12-19 | 855 | 875 | 853 | 857 | 315,600 | 857 |
| 2007-12-18 | 859 | 878 | 851 | 858 | 331,600 | 858 |
| 2007-12-17 | 882 | 890 | 855 | 858 | 342,200 | 858 |
| 2007-12-14 | 913 | 940 | 884 | 899 | 464,400 | 899 |
| 2007-12-13 | 940 | 943 | 920 | 921 | 649,600 | 921 |
| 2007-12-12 | 886 | 936 | 885 | 930 | 511,600 | 930 |
| 2007-12-11 | 891 | 918 | 874 | 912 | 570,400 | 912 |
| 2007-12-10 | 854 | 900 | 845 | 891 | 683,500 | 891 |
| 2007-12-07 | 883 | 900 | 861 | 895 | 661,300 | 895 |
| 2007-12-06 | 823 | 851 | 819 | 846 | 559,700 | 846 |
| 2007-12-05 | 803 | 808 | 777 | 804 | 634,600 | 804 |
| 2007-12-04 | 813 | 819 | 801 | 806 | 460,800 | 806 |
| 2007-12-03 | 820 | 825 | 800 | 815 | 491,600 | 815 |
| 2007-11-30 | 776 | 823 | 767 | 819 | 619,200 | 819 |
| 2007-11-29 | 750 | 806 | 750 | 794 | 676,600 | 794 |
| 2007-11-28 | 752 | 775 | 730 | 743 | 637,400 | 743 |
| 2007-11-27 | 725 | 750 | 710 | 732 | 821,300 | 732 |
| 2007-11-26 | 744 | 767 | 744 | 751 | 442,200 | 751 |
| 2007-11-22 | 724 | 755 | 704 | 739 | 592,700 | 739 |
| 2007-11-21 | 746 | 751 | 720 | 726 | 658,700 | 726 |
| 2007-11-20 | 750 | 765 | 715 | 756 | 1,009,900 | 756 |
| 2007-11-19 | 800 | 820 | 799 | 800 | 442,200 | 800 |
| 2007-11-16 | 809 | 809 | 785 | 793 | 397,600 | 793 |
| 2007-11-15 | 808 | 842 | 803 | 829 | 504,500 | 829 |
| 2007-11-14 | 828 | 828 | 805 | 818 | 882,800 | 818 |
| 2007-11-13 | 891 | 891 | 792 | 799 | 1,325,100 | 799 |
| 2007-11-12 | 1,003 | 1,004 | 881 | 881 | 693,500 | 881 |
| 2007-11-09 | 1,098 | 1,100 | 1,075 | 1,081 | 304,700 | 1,081 |
| 2007-11-08 | 1,110 | 1,141 | 1,107 | 1,118 | 415,300 | 1,118 |
| 2007-11-07 | 1,186 | 1,186 | 1,152 | 1,163 | 236,500 | 1,163 |
| 2007-11-06 | 1,157 | 1,182 | 1,157 | 1,171 | 183,700 | 1,171 |
| 2007-11-05 | 1,161 | 1,167 | 1,151 | 1,156 | 213,500 | 1,156 |
| 2007-11-02 | 1,138 | 1,177 | 1,137 | 1,160 | 256,000 | 1,160 |
| 2007-11-01 | 1,132 | 1,154 | 1,132 | 1,147 | 227,400 | 1,147 |
| 2007-10-31 | 1,123 | 1,143 | 1,113 | 1,143 | 227,400 | 1,143 |
| 2007-10-30 | 1,153 | 1,153 | 1,112 | 1,123 | 304,600 | 1,123 |
| 2007-10-29 | 1,124 | 1,152 | 1,118 | 1,137 | 200,400 | 1,137 |
| 2007-10-26 | 1,124 | 1,126 | 1,100 | 1,113 | 182,900 | 1,113 |
| 2007-10-25 | 1,109 | 1,139 | 1,086 | 1,109 | 237,000 | 1,109 |
| 2007-10-24 | 1,120 | 1,134 | 1,101 | 1,109 | 293,300 | 1,109 |
| 2007-10-23 | 1,101 | 1,121 | 1,090 | 1,106 | 227,200 | 1,106 |
| 2007-10-22 | 1,104 | 1,118 | 1,082 | 1,097 | 165,200 | 1,097 |
| 2007-10-19 | 1,138 | 1,143 | 1,113 | 1,119 | 215,600 | 1,119 |
| 2007-10-18 | 1,112 | 1,147 | 1,112 | 1,137 | 235,900 | 1,137 |
| 2007-10-17 | 1,113 | 1,144 | 1,110 | 1,123 | 284,400 | 1,123 |
| 2007-10-16 | 1,144 | 1,159 | 1,126 | 1,133 | 351,800 | 1,133 |
| 2007-10-15 | 1,160 | 1,162 | 1,144 | 1,151 | 249,400 | 1,151 |
| 2007-10-12 | 1,190 | 1,191 | 1,173 | 1,173 | 189,700 | 1,173 |
| 2007-10-11 | 1,171 | 1,187 | 1,164 | 1,184 | 200,700 | 1,184 |
| 2007-10-10 | 1,181 | 1,185 | 1,165 | 1,170 | 256,100 | 1,170 |
| 2007-10-09 | 1,165 | 1,185 | 1,164 | 1,170 | 321,100 | 1,170 |
| 2007-10-05 | 1,151 | 1,171 | 1,144 | 1,161 | 585,900 | 1,161 |
| 2007-10-04 | 1,122 | 1,137 | 1,111 | 1,132 | 368,300 | 1,132 |
| 2007-10-03 | 1,201 | 1,212 | 1,127 | 1,140 | 840,800 | 1,140 |
| 2007-10-02 | 1,207 | 1,233 | 1,198 | 1,232 | 175,100 | 1,232 |
| 2007-10-01 | 1,228 | 1,228 | 1,193 | 1,206 | 165,400 | 1,206 |
| 2007-09-28 | 1,204 | 1,237 | 1,167 | 1,230 | 481,600 | 1,230 |
| 2007-09-27 | 1,170 | 1,190 | 1,150 | 1,188 | 156,500 | 1,188 |
| 2007-09-26 | 1,150 | 1,166 | 1,123 | 1,161 | 293,600 | 1,161 |
| 2007-09-25 | 1,147 | 1,162 | 1,107 | 1,148 | 227,600 | 1,148 |
| 2007-09-21 | 1,129 | 1,146 | 1,124 | 1,136 | 240,700 | 1,136 |
| 2007-09-20 | 1,181 | 1,187 | 1,126 | 1,147 | 303,000 | 1,147 |
| 2007-09-19 | 1,164 | 1,167 | 1,144 | 1,161 | 247,800 | 1,161 |
| 2007-09-18 | 1,137 | 1,148 | 1,117 | 1,132 | 215,300 | 1,132 |
| 2007-09-14 | 1,126 | 1,144 | 1,121 | 1,136 | 192,300 | 1,136 |
| 2007-09-13 | 1,124 | 1,145 | 1,109 | 1,126 | 277,800 | 1,126 |
| 2007-09-12 | 1,155 | 1,165 | 1,138 | 1,141 | 309,500 | 1,141 |
| 2007-09-11 | 1,157 | 1,177 | 1,144 | 1,169 | 158,700 | 1,169 |
| 2007-09-10 | 1,181 | 1,185 | 1,159 | 1,165 | 206,500 | 1,165 |
| 2007-09-07 | 1,170 | 1,200 | 1,165 | 1,192 | 113,000 | 1,192 |
| 2007-09-06 | 1,179 | 1,189 | 1,143 | 1,180 | 326,800 | 1,180 |
| 2007-09-05 | 1,226 | 1,242 | 1,212 | 1,219 | 443,400 | 1,219 |
| 2007-09-04 | 1,185 | 1,218 | 1,160 | 1,206 | 210,000 | 1,206 |
| 2007-09-03 | 1,188 | 1,208 | 1,173 | 1,197 | 216,400 | 1,197 |
| 2007-08-31 | 1,162 | 1,198 | 1,162 | 1,198 | 330,800 | 1,198 |
| 2007-08-30 | 1,149 | 1,167 | 1,122 | 1,134 | 226,000 | 1,134 |
| 2007-08-29 | 1,132 | 1,132 | 1,102 | 1,120 | 181,100 | 1,120 |
| 2007-08-28 | 1,119 | 1,156 | 1,116 | 1,152 | 392,600 | 1,152 |
| 2007-08-27 | 1,125 | 1,138 | 1,100 | 1,105 | 207,500 | 1,105 |
| 2007-08-24 | 1,093 | 1,125 | 1,080 | 1,105 | 295,800 | 1,105 |
| 2007-08-23 | 1,075 | 1,091 | 1,071 | 1,086 | 195,800 | 1,086 |
| 2007-08-22 | 1,020 | 1,068 | 1,016 | 1,055 | 168,200 | 1,055 |
| 2007-08-21 | 1,025 | 1,045 | 1,010 | 1,037 | 452,800 | 1,037 |
| 2007-08-20 | 1,050 | 1,051 | 1,016 | 1,026 | 329,600 | 1,026 |
| 2007-08-17 | 1,081 | 1,089 | 1,003 | 1,003 | 444,000 | 1,003 |
| 2007-08-16 | 1,098 | 1,105 | 1,057 | 1,084 | 352,700 | 1,084 |
| 2007-08-15 | 1,157 | 1,157 | 1,077 | 1,124 | 454,200 | 1,124 |
| 2007-08-14 | 1,155 | 1,175 | 1,134 | 1,157 | 233,400 | 1,157 |
| 2007-08-13 | 1,139 | 1,154 | 1,101 | 1,143 | 322,800 | 1,143 |
| 2007-08-10 | 1,108 | 1,141 | 1,036 | 1,121 | 720,800 | 1,121 |
| 2007-08-09 | 1,154 | 1,161 | 1,053 | 1,094 | 1,232,200 | 1,094 |
| 2007-08-08 | 1,191 | 1,202 | 1,167 | 1,177 | 218,300 | 1,177 |
| 2007-08-07 | 1,200 | 1,212 | 1,190 | 1,196 | 205,700 | 1,196 |
| 2007-08-06 | 1,200 | 1,200 | 1,185 | 1,195 | 136,900 | 1,195 |
| 2007-08-03 | 1,210 | 1,214 | 1,191 | 1,198 | 237,800 | 1,198 |
| 2007-08-02 | 1,229 | 1,237 | 1,203 | 1,217 | 175,000 | 1,217 |
| 2007-08-01 | 1,229 | 1,263 | 1,203 | 1,212 | 327,300 | 1,212 |
| 2007-07-31 | 1,239 | 1,240 | 1,212 | 1,229 | 333,100 | 1,229 |
| 2007-07-30 | 1,182 | 1,235 | 1,181 | 1,226 | 338,700 | 1,226 |
| 2007-07-27 | 1,218 | 1,219 | 1,189 | 1,202 | 230,800 | 1,202 |
| 2007-07-26 | 1,259 | 1,290 | 1,243 | 1,245 | 236,200 | 1,245 |
| 2007-07-25 | 1,267 | 1,278 | 1,227 | 1,240 | 304,000 | 1,240 |
| 2007-07-24 | 1,254 | 1,272 | 1,244 | 1,251 | 177,800 | 1,251 |
| 2007-07-23 | 1,255 | 1,265 | 1,243 | 1,248 | 197,500 | 1,248 |
| 2007-07-20 | 1,282 | 1,289 | 1,266 | 1,269 | 192,000 | 1,269 |
| 2007-07-19 | 1,266 | 1,295 | 1,266 | 1,292 | 195,900 | 1,292 |
| 2007-07-18 | 1,298 | 1,300 | 1,274 | 1,283 | 308,400 | 1,283 |
| 2007-07-17 | 1,318 | 1,325 | 1,305 | 1,318 | 156,800 | 1,318 |
| 2007-07-13 | 1,321 | 1,324 | 1,308 | 1,317 | 183,500 | 1,317 |
| 2007-07-12 | 1,301 | 1,318 | 1,295 | 1,302 | 181,000 | 1,302 |
| 2007-07-11 | 1,301 | 1,307 | 1,294 | 1,300 | 134,500 | 1,300 |
| 2007-07-10 | 1,335 | 1,342 | 1,308 | 1,321 | 266,900 | 1,321 |
| 2007-07-09 | 1,348 | 1,348 | 1,306 | 1,345 | 294,600 | 1,345 |
| 2007-07-06 | 1,338 | 1,338 | 1,301 | 1,334 | 250,000 | 1,334 |
| 2007-07-05 | 1,350 | 1,350 | 1,332 | 1,337 | 122,500 | 1,337 |
| 2007-07-04 | 1,321 | 1,348 | 1,314 | 1,344 | 352,600 | 1,344 |
| 2007-07-03 | 1,305 | 1,318 | 1,300 | 1,313 | 185,400 | 1,313 |
| 2007-07-02 | 1,300 | 1,327 | 1,290 | 1,304 | 244,900 | 1,304 |
| 2007-06-29 | 1,262 | 1,296 | 1,253 | 1,296 | 252,300 | 1,296 |
| 2007-06-28 | 1,242 | 1,300 | 1,242 | 1,282 | 357,900 | 1,282 |
| 2007-06-27 | 1,228 | 1,232 | 1,217 | 1,224 | 182,700 | 1,224 |
| 2007-06-26 | 1,255 | 1,259 | 1,236 | 1,244 | 205,400 | 1,244 |
| 2007-06-25 | 1,265 | 1,276 | 1,246 | 1,253 | 204,000 | 1,253 |
| 2007-06-22 | 1,259 | 1,287 | 1,258 | 1,263 | 257,000 | 1,263 |
| 2007-06-21 | 1,252 | 1,262 | 1,247 | 1,259 | 177,600 | 1,259 |
| 2007-06-20 | 1,252 | 1,261 | 1,242 | 1,259 | 229,100 | 1,259 |
| 2007-06-19 | 1,289 | 1,289 | 1,258 | 1,267 | 176,900 | 1,267 |
| 2007-06-18 | 1,288 | 1,296 | 1,278 | 1,289 | 158,200 | 1,289 |
| 2007-06-15 | 1,294 | 1,297 | 1,275 | 1,296 | 170,000 | 1,296 |
| 2007-06-14 | 1,261 | 1,296 | 1,261 | 1,294 | 244,100 | 1,294 |
| 2007-06-13 | 1,240 | 1,255 | 1,235 | 1,251 | 149,500 | 1,251 |
| 2007-06-12 | 1,257 | 1,258 | 1,236 | 1,243 | 285,300 | 1,243 |
| 2007-06-11 | 1,280 | 1,284 | 1,270 | 1,273 | 94,600 | 1,273 |
| 2007-06-08 | 1,275 | 1,277 | 1,251 | 1,270 | 284,400 | 1,270 |
| 2007-06-07 | 1,278 | 1,279 | 1,260 | 1,274 | 163,300 | 1,274 |
| 2007-06-06 | 1,242 | 1,318 | 1,234 | 1,279 | 352,400 | 1,279 |
| 2007-06-05 | 1,258 | 1,268 | 1,242 | 1,254 | 155,600 | 1,254 |
| 2007-06-04 | 1,248 | 1,267 | 1,243 | 1,252 | 238,200 | 1,252 |
| 2007-06-01 | 1,240 | 1,261 | 1,236 | 1,246 | 225,100 | 1,246 |
| 2007-05-31 | 1,233 | 1,258 | 1,227 | 1,256 | 382,400 | 1,256 |
| 2007-05-30 | 1,264 | 1,267 | 1,234 | 1,243 | 362,200 | 1,243 |
| 2007-05-29 | 1,254 | 1,255 | 1,231 | 1,253 | 343,500 | 1,253 |
| 2007-05-28 | 1,267 | 1,270 | 1,253 | 1,264 | 362,800 | 1,264 |
| 2007-05-25 | 1,255 | 1,272 | 1,253 | 1,270 | 311,900 | 1,270 |
| 2007-05-24 | 1,313 | 1,313 | 1,262 | 1,275 | 633,400 | 1,275 |
| 2007-05-23 | 1,386 | 1,390 | 1,306 | 1,340 | 1,403,100 | 1,340 |
| 2007-05-22 | 1,161 | 1,230 | 1,160 | 1,207 | 776,200 | 1,207 |
| 2007-05-21 | 1,187 | 1,222 | 1,154 | 1,165 | 792,800 | 1,165 |
| 2007-05-18 | 1,181 | 1,206 | 1,181 | 1,194 | 531,900 | 1,194 |
| 2007-05-17 | 1,196 | 1,218 | 1,184 | 1,188 | 488,900 | 1,188 |
| 2007-05-16 | 1,216 | 1,217 | 1,191 | 1,204 | 423,500 | 1,204 |
| 2007-05-15 | 1,265 | 1,266 | 1,238 | 1,251 | 571,400 | 1,251 |
| 2007-05-14 | 1,306 | 1,319 | 1,253 | 1,265 | 1,361,700 | 1,265 |
| 2007-05-11 | 1,353 | 1,354 | 1,305 | 1,319 | 699,800 | 1,319 |
| 2007-05-10 | 1,401 | 1,405 | 1,365 | 1,368 | 426,600 | 1,368 |
| 2007-05-09 | 1,420 | 1,420 | 1,386 | 1,406 | 332,800 | 1,406 |
| 2007-05-08 | 1,410 | 1,432 | 1,405 | 1,416 | 343,700 | 1,416 |
| 2007-05-07 | 1,429 | 1,459 | 1,409 | 1,420 | 748,000 | 1,420 |
| 2007-05-02 | 1,341 | 1,396 | 1,339 | 1,389 | 402,600 | 1,389 |
| 2007-05-01 | 1,350 | 1,363 | 1,340 | 1,347 | 166,100 | 1,347 |
| 2007-04-27 | 1,361 | 1,363 | 1,342 | 1,353 | 282,900 | 1,353 |
| 2007-04-26 | 1,368 | 1,370 | 1,353 | 1,357 | 317,200 | 1,357 |
| 2007-04-25 | 1,387 | 1,387 | 1,374 | 1,379 | 103,800 | 1,379 |
| 2007-04-24 | 1,393 | 1,394 | 1,370 | 1,386 | 122,000 | 1,386 |
| 2007-04-23 | 1,399 | 1,415 | 1,385 | 1,393 | 232,600 | 1,393 |
| 2007-04-20 | 1,388 | 1,413 | 1,372 | 1,379 | 270,900 | 1,379 |
| 2007-04-19 | 1,383 | 1,396 | 1,367 | 1,370 | 182,000 | 1,370 |
| 2007-04-18 | 1,388 | 1,416 | 1,388 | 1,400 | 245,100 | 1,400 |
| 2007-04-17 | 1,395 | 1,423 | 1,389 | 1,397 | 281,200 | 1,397 |
| 2007-04-16 | 1,396 | 1,420 | 1,374 | 1,396 | 211,000 | 1,396 |
| 2007-04-13 | 1,435 | 1,448 | 1,394 | 1,400 | 283,100 | 1,400 |
| 2007-04-12 | 1,440 | 1,456 | 1,419 | 1,432 | 190,800 | 1,432 |
| 2007-04-11 | 1,448 | 1,463 | 1,436 | 1,447 | 264,000 | 1,447 |
| 2007-04-10 | 1,457 | 1,457 | 1,443 | 1,446 | 246,300 | 1,446 |
| 2007-04-09 | 1,464 | 1,464 | 1,442 | 1,454 | 322,600 | 1,454 |
| 2007-04-06 | 1,454 | 1,469 | 1,451 | 1,460 | 338,900 | 1,460 |
| 2007-04-05 | 1,451 | 1,462 | 1,436 | 1,442 | 525,000 | 1,442 |
| 2007-04-04 | 1,470 | 1,473 | 1,430 | 1,452 | 770,500 | 1,452 |
| 2007-04-03 | 1,468 | 1,486 | 1,461 | 1,483 | 581,500 | 1,483 |
| 2007-04-02 | 1,430 | 1,465 | 1,426 | 1,456 | 693,800 | 1,456 |
| 2007-03-30 | 1,415 | 1,441 | 1,370 | 1,431 | 661,800 | 1,431 |
| 2007-03-29 | 1,368 | 1,436 | 1,358 | 1,423 | 573,000 | 1,423 |
| 2007-03-28 | 1,356 | 1,384 | 1,356 | 1,367 | 229,300 | 1,367 |
| 2007-03-27 | 1,376 | 1,384 | 1,355 | 1,370 | 229,300 | 1,370 |
| 2007-03-26 | 1,375 | 1,392 | 1,375 | 1,391 | 233,100 | 1,391 |
| 2007-03-23 | 1,388 | 1,388 | 1,360 | 1,374 | 259,300 | 1,374 |
| 2007-03-22 | 1,370 | 1,392 | 1,369 | 1,388 | 185,100 | 1,388 |
| 2007-03-20 | 1,350 | 1,361 | 1,340 | 1,357 | 152,600 | 1,357 |
| 2007-03-19 | 1,318 | 1,348 | 1,317 | 1,348 | 103,600 | 1,348 |
| 2007-03-16 | 1,344 | 1,345 | 1,320 | 1,330 | 170,300 | 1,330 |
| 2007-03-15 | 1,339 | 1,356 | 1,321 | 1,352 | 250,000 | 1,352 |
| 2007-03-14 | 1,307 | 1,321 | 1,302 | 1,319 | 222,000 | 1,319 |
| 2007-03-13 | 1,362 | 1,371 | 1,328 | 1,341 | 281,200 | 1,341 |
| 2007-03-12 | 1,371 | 1,389 | 1,366 | 1,376 | 271,100 | 1,376 |
| 2007-03-09 | 1,328 | 1,362 | 1,313 | 1,357 | 424,000 | 1,357 |
| 2007-03-08 | 1,296 | 1,333 | 1,292 | 1,329 | 216,900 | 1,329 |
| 2007-03-07 | 1,322 | 1,338 | 1,291 | 1,313 | 494,600 | 1,313 |
| 2007-03-06 | 1,276 | 1,338 | 1,275 | 1,321 | 537,900 | 1,321 |
| 2007-03-05 | 1,350 | 1,356 | 1,282 | 1,285 | 581,000 | 1,285 |
| 2007-03-02 | 1,346 | 1,363 | 1,335 | 1,360 | 774,900 | 1,360 |
| 2007-03-01 | 1,330 | 1,344 | 1,307 | 1,340 | 659,200 | 1,340 |
| 2007-02-28 | 1,300 | 1,324 | 1,275 | 1,324 | 667,900 | 1,324 |
| 2007-02-27 | 1,300 | 1,338 | 1,295 | 1,325 | 427,900 | 1,325 |
| 2007-02-26 | 1,285 | 1,333 | 1,284 | 1,310 | 641,900 | 1,310 |
| 2007-02-23 | 1,272 | 1,302 | 1,272 | 1,286 | 385,400 | 1,286 |
| 2007-02-22 | 1,280 | 1,303 | 1,270 | 1,292 | 395,300 | 1,292 |
| 2007-02-21 | 1,310 | 1,310 | 1,284 | 1,300 | 257,900 | 1,300 |
| 2007-02-20 | 1,317 | 1,320 | 1,308 | 1,311 | 183,900 | 1,311 |
| 2007-02-19 | 1,298 | 1,326 | 1,269 | 1,306 | 335,500 | 1,306 |
| 2007-02-16 | 1,320 | 1,328 | 1,298 | 1,303 | 414,000 | 1,303 |
| 2007-02-15 | 1,325 | 1,331 | 1,316 | 1,326 | 239,400 | 1,326 |
| 2007-02-14 | 1,328 | 1,331 | 1,315 | 1,326 | 170,800 | 1,326 |
| 2007-02-13 | 1,331 | 1,340 | 1,321 | 1,325 | 158,300 | 1,325 |
| 2007-02-09 | 1,310 | 1,338 | 1,302 | 1,329 | 279,500 | 1,329 |
| 2007-02-08 | 1,315 | 1,335 | 1,315 | 1,319 | 178,100 | 1,319 |
| 2007-02-07 | 1,341 | 1,343 | 1,304 | 1,313 | 250,800 | 1,313 |
| 2007-02-06 | 1,325 | 1,347 | 1,325 | 1,345 | 230,800 | 1,345 |
| 2007-02-05 | 1,347 | 1,347 | 1,323 | 1,323 | 256,900 | 1,323 |
| 2007-02-02 | 1,332 | 1,335 | 1,327 | 1,330 | 352,800 | 1,330 |
| 2007-02-01 | 1,335 | 1,348 | 1,315 | 1,330 | 301,400 | 1,330 |
| 2007-01-31 | 1,348 | 1,353 | 1,333 | 1,334 | 269,600 | 1,334 |
| 2007-01-30 | 1,364 | 1,375 | 1,343 | 1,347 | 239,600 | 1,347 |
| 2007-01-29 | 1,340 | 1,368 | 1,332 | 1,363 | 384,500 | 1,363 |
| 2007-01-26 | 1,339 | 1,350 | 1,338 | 1,343 | 402,500 | 1,343 |
| 2007-01-25 | 1,399 | 1,405 | 1,354 | 1,359 | 738,800 | 1,359 |
| 2007-01-24 | 1,435 | 1,439 | 1,397 | 1,398 | 411,800 | 1,398 |
| 2007-01-23 | 1,426 | 1,430 | 1,416 | 1,427 | 313,300 | 1,427 |
| 2007-01-22 | 1,409 | 1,425 | 1,404 | 1,413 | 284,300 | 1,413 |
| 2007-01-19 | 1,412 | 1,413 | 1,392 | 1,406 | 501,200 | 1,406 |
| 2007-01-18 | 1,385 | 1,440 | 1,382 | 1,432 | 755,200 | 1,432 |
| 2007-01-17 | 1,370 | 1,385 | 1,359 | 1,381 | 462,700 | 1,381 |
| 2007-01-16 | 1,326 | 1,383 | 1,325 | 1,381 | 473,700 | 1,381 |
| 2007-01-15 | 1,335 | 1,345 | 1,329 | 1,335 | 361,200 | 1,335 |
| 2007-01-12 | 1,296 | 1,325 | 1,296 | 1,315 | 675,600 | 1,315 |
| 2007-01-11 | 1,265 | 1,293 | 1,258 | 1,290 | 708,000 | 1,290 |
| 2007-01-10 | 1,280 | 1,280 | 1,256 | 1,257 | 221,300 | 1,257 |
| 2007-01-09 | 1,286 | 1,288 | 1,261 | 1,283 | 490,800 | 1,283 |
| 2007-01-05 | 1,276 | 1,286 | 1,266 | 1,278 | 691,600 | 1,278 |
| 2007-01-04 | 1,250 | 1,267 | 1,248 | 1,264 | 259,200 | 1,264 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1985-11-27]1株→1.5株
