6965 浜松ホトニクス(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 | 3,700 | 3,710 | 3,650 | 3,700 | 164,300 | 1,850 |
| 2007-12-27 | 3,790 | 3,790 | 3,730 | 3,780 | 184,700 | 1,890 |
| 2007-12-26 | 3,820 | 3,840 | 3,780 | 3,810 | 129,700 | 1,905 |
| 2007-12-25 | 3,900 | 3,900 | 3,770 | 3,790 | 160,400 | 1,895 |
| 2007-12-21 | 3,700 | 3,760 | 3,660 | 3,760 | 226,000 | 1,880 |
| 2007-12-20 | 3,720 | 3,740 | 3,680 | 3,690 | 219,400 | 1,845 |
| 2007-12-19 | 3,830 | 3,830 | 3,730 | 3,730 | 320,800 | 1,865 |
| 2007-12-18 | 3,840 | 3,860 | 3,810 | 3,840 | 362,200 | 1,920 |
| 2007-12-17 | 3,900 | 3,930 | 3,890 | 3,890 | 256,600 | 1,945 |
| 2007-12-14 | 3,880 | 3,910 | 3,850 | 3,880 | 513,600 | 1,940 |
| 2007-12-13 | 3,960 | 3,960 | 3,900 | 3,900 | 406,700 | 1,950 |
| 2007-12-12 | 3,920 | 3,990 | 3,910 | 3,980 | 314,100 | 1,990 |
| 2007-12-11 | 3,980 | 3,990 | 3,940 | 3,970 | 368,700 | 1,985 |
| 2007-12-10 | 3,950 | 3,970 | 3,910 | 3,940 | 301,800 | 1,970 |
| 2007-12-07 | 3,940 | 3,990 | 3,940 | 3,940 | 593,200 | 1,970 |
| 2007-12-06 | 3,940 | 3,940 | 3,890 | 3,920 | 415,000 | 1,960 |
| 2007-12-05 | 3,810 | 3,920 | 3,780 | 3,920 | 448,700 | 1,960 |
| 2007-12-04 | 3,850 | 3,880 | 3,810 | 3,820 | 441,100 | 1,910 |
| 2007-12-03 | 3,880 | 3,890 | 3,840 | 3,860 | 279,700 | 1,930 |
| 2007-11-30 | 3,890 | 3,900 | 3,830 | 3,890 | 511,000 | 1,945 |
| 2007-11-29 | 3,860 | 3,900 | 3,820 | 3,890 | 372,900 | 1,945 |
| 2007-11-28 | 3,880 | 3,890 | 3,830 | 3,830 | 438,400 | 1,915 |
| 2007-11-27 | 3,780 | 3,880 | 3,750 | 3,880 | 498,400 | 1,940 |
| 2007-11-26 | 3,710 | 3,830 | 3,680 | 3,810 | 636,800 | 1,905 |
| 2007-11-22 | 3,590 | 3,670 | 3,530 | 3,670 | 505,800 | 1,835 |
| 2007-11-21 | 3,610 | 3,720 | 3,520 | 3,560 | 725,900 | 1,780 |
| 2007-11-20 | 3,530 | 3,650 | 3,490 | 3,630 | 573,700 | 1,815 |
| 2007-11-19 | 3,650 | 3,670 | 3,610 | 3,630 | 367,700 | 1,815 |
| 2007-11-16 | 3,740 | 3,740 | 3,610 | 3,690 | 480,300 | 1,845 |
| 2007-11-15 | 3,770 | 3,810 | 3,760 | 3,790 | 454,600 | 1,895 |
| 2007-11-14 | 3,720 | 3,760 | 3,670 | 3,760 | 408,800 | 1,880 |
| 2007-11-13 | 3,630 | 3,710 | 3,580 | 3,690 | 897,000 | 1,845 |
| 2007-11-12 | 3,460 | 3,640 | 3,460 | 3,620 | 854,700 | 1,810 |
| 2007-11-09 | 3,570 | 3,590 | 3,470 | 3,520 | 481,400 | 1,760 |
| 2007-11-08 | 3,500 | 3,590 | 3,500 | 3,580 | 243,200 | 1,790 |
| 2007-11-07 | 3,690 | 3,690 | 3,600 | 3,600 | 308,100 | 1,800 |
| 2007-11-06 | 3,640 | 3,680 | 3,630 | 3,670 | 431,600 | 1,835 |
| 2007-11-05 | 3,630 | 3,690 | 3,620 | 3,670 | 362,500 | 1,835 |
| 2007-11-02 | 3,560 | 3,650 | 3,540 | 3,640 | 270,300 | 1,820 |
| 2007-11-01 | 3,620 | 3,670 | 3,550 | 3,660 | 429,700 | 1,830 |
| 2007-10-31 | 3,540 | 3,610 | 3,530 | 3,610 | 323,500 | 1,805 |
| 2007-10-30 | 3,550 | 3,560 | 3,490 | 3,540 | 411,200 | 1,770 |
| 2007-10-29 | 3,550 | 3,560 | 3,500 | 3,540 | 321,100 | 1,770 |
| 2007-10-26 | 3,510 | 3,560 | 3,500 | 3,550 | 368,900 | 1,775 |
| 2007-10-25 | 3,460 | 3,520 | 3,430 | 3,500 | 560,100 | 1,750 |
| 2007-10-24 | 3,420 | 3,460 | 3,400 | 3,410 | 365,800 | 1,705 |
| 2007-10-23 | 3,350 | 3,410 | 3,330 | 3,370 | 495,600 | 1,685 |
| 2007-10-22 | 3,270 | 3,350 | 3,200 | 3,320 | 566,700 | 1,660 |
| 2007-10-19 | 3,290 | 3,300 | 3,260 | 3,300 | 173,500 | 1,650 |
| 2007-10-18 | 3,260 | 3,320 | 3,260 | 3,310 | 198,600 | 1,655 |
| 2007-10-17 | 3,300 | 3,330 | 3,270 | 3,280 | 441,600 | 1,640 |
| 2007-10-16 | 3,340 | 3,370 | 3,330 | 3,330 | 175,100 | 1,665 |
| 2007-10-15 | 3,400 | 3,410 | 3,350 | 3,370 | 180,600 | 1,685 |
| 2007-10-12 | 3,360 | 3,400 | 3,330 | 3,380 | 249,500 | 1,690 |
| 2007-10-11 | 3,340 | 3,370 | 3,290 | 3,350 | 193,200 | 1,675 |
| 2007-10-10 | 3,380 | 3,390 | 3,320 | 3,320 | 250,900 | 1,660 |
| 2007-10-09 | 3,350 | 3,390 | 3,340 | 3,340 | 199,300 | 1,670 |
| 2007-10-05 | 3,360 | 3,370 | 3,330 | 3,330 | 168,300 | 1,665 |
| 2007-10-04 | 3,390 | 3,390 | 3,330 | 3,360 | 375,700 | 1,680 |
| 2007-10-03 | 3,370 | 3,420 | 3,320 | 3,410 | 441,500 | 1,705 |
| 2007-10-02 | 3,390 | 3,420 | 3,360 | 3,410 | 275,500 | 1,705 |
| 2007-10-01 | 3,320 | 3,370 | 3,310 | 3,330 | 250,800 | 1,665 |
| 2007-09-28 | 3,330 | 3,340 | 3,250 | 3,320 | 348,300 | 1,660 |
| 2007-09-27 | 3,290 | 3,340 | 3,280 | 3,340 | 325,600 | 1,670 |
| 2007-09-26 | 3,160 | 3,250 | 3,140 | 3,250 | 645,600 | 1,625 |
| 2007-09-25 | 3,280 | 3,290 | 3,160 | 3,180 | 419,000 | 1,590 |
| 2007-09-21 | 3,220 | 3,220 | 3,160 | 3,180 | 296,100 | 1,590 |
| 2007-09-20 | 3,250 | 3,260 | 3,230 | 3,230 | 202,500 | 1,615 |
| 2007-09-19 | 3,250 | 3,260 | 3,220 | 3,250 | 257,200 | 1,625 |
| 2007-09-18 | 3,220 | 3,230 | 3,200 | 3,200 | 266,300 | 1,600 |
| 2007-09-14 | 3,150 | 3,230 | 3,150 | 3,220 | 437,800 | 1,610 |
| 2007-09-13 | 3,220 | 3,230 | 3,130 | 3,150 | 552,400 | 1,575 |
| 2007-09-12 | 3,340 | 3,350 | 3,230 | 3,260 | 387,300 | 1,630 |
| 2007-09-11 | 3,340 | 3,340 | 3,210 | 3,290 | 574,800 | 1,645 |
| 2007-09-10 | 3,360 | 3,370 | 3,310 | 3,350 | 248,000 | 1,675 |
| 2007-09-07 | 3,440 | 3,470 | 3,420 | 3,440 | 184,300 | 1,720 |
| 2007-09-06 | 3,430 | 3,480 | 3,400 | 3,470 | 312,700 | 1,735 |
| 2007-09-05 | 3,510 | 3,510 | 3,450 | 3,470 | 309,800 | 1,735 |
| 2007-09-04 | 3,500 | 3,530 | 3,480 | 3,490 | 208,300 | 1,745 |
| 2007-09-03 | 3,550 | 3,560 | 3,500 | 3,510 | 108,700 | 1,755 |
| 2007-08-31 | 3,450 | 3,530 | 3,430 | 3,530 | 298,700 | 1,765 |
| 2007-08-30 | 3,450 | 3,450 | 3,390 | 3,420 | 215,400 | 1,710 |
| 2007-08-29 | 3,480 | 3,480 | 3,350 | 3,400 | 296,000 | 1,700 |
| 2007-08-28 | 3,510 | 3,520 | 3,490 | 3,510 | 172,800 | 1,755 |
| 2007-08-27 | 3,550 | 3,550 | 3,500 | 3,510 | 145,500 | 1,755 |
| 2007-08-24 | 3,580 | 3,580 | 3,500 | 3,510 | 224,700 | 1,755 |
| 2007-08-23 | 3,550 | 3,580 | 3,530 | 3,560 | 174,500 | 1,780 |
| 2007-08-22 | 3,540 | 3,550 | 3,510 | 3,510 | 156,900 | 1,755 |
| 2007-08-21 | 3,510 | 3,560 | 3,500 | 3,520 | 243,000 | 1,760 |
| 2007-08-20 | 3,560 | 3,580 | 3,500 | 3,510 | 289,000 | 1,755 |
| 2007-08-17 | 3,510 | 3,540 | 3,480 | 3,500 | 729,500 | 1,750 |
| 2007-08-16 | 3,560 | 3,580 | 3,510 | 3,560 | 520,900 | 1,780 |
| 2007-08-15 | 3,600 | 3,650 | 3,560 | 3,600 | 536,500 | 1,800 |
| 2007-08-14 | 3,620 | 3,650 | 3,600 | 3,650 | 444,000 | 1,825 |
| 2007-08-13 | 3,810 | 3,810 | 3,540 | 3,630 | 772,900 | 1,815 |
| 2007-08-10 | 3,800 | 3,890 | 3,790 | 3,860 | 587,700 | 1,930 |
| 2007-08-09 | 3,780 | 3,890 | 3,760 | 3,880 | 885,700 | 1,940 |
| 2007-08-08 | 3,710 | 3,770 | 3,700 | 3,760 | 362,600 | 1,880 |
| 2007-08-07 | 3,720 | 3,730 | 3,670 | 3,690 | 215,500 | 1,845 |
| 2007-08-06 | 3,640 | 3,690 | 3,620 | 3,680 | 295,000 | 1,840 |
| 2007-08-03 | 3,720 | 3,720 | 3,650 | 3,700 | 389,300 | 1,850 |
| 2007-08-02 | 3,740 | 3,760 | 3,640 | 3,710 | 528,900 | 1,855 |
| 2007-08-01 | 3,790 | 3,830 | 3,770 | 3,790 | 533,600 | 1,895 |
| 2007-07-31 | 3,770 | 3,780 | 3,740 | 3,760 | 230,200 | 1,880 |
| 2007-07-30 | 3,680 | 3,730 | 3,620 | 3,720 | 335,200 | 1,860 |
| 2007-07-27 | 3,700 | 3,730 | 3,680 | 3,730 | 361,400 | 1,865 |
| 2007-07-26 | 3,730 | 3,820 | 3,730 | 3,760 | 198,200 | 1,880 |
| 2007-07-25 | 3,760 | 3,760 | 3,710 | 3,730 | 211,600 | 1,865 |
| 2007-07-24 | 3,760 | 3,780 | 3,730 | 3,780 | 212,900 | 1,890 |
| 2007-07-23 | 3,800 | 3,810 | 3,730 | 3,750 | 204,000 | 1,875 |
| 2007-07-20 | 3,860 | 3,870 | 3,810 | 3,820 | 187,500 | 1,910 |
| 2007-07-19 | 3,820 | 3,860 | 3,820 | 3,840 | 170,800 | 1,920 |
| 2007-07-18 | 3,860 | 3,880 | 3,810 | 3,840 | 286,800 | 1,920 |
| 2007-07-17 | 3,950 | 3,960 | 3,870 | 3,880 | 269,800 | 1,940 |
| 2007-07-13 | 3,890 | 3,970 | 3,880 | 3,940 | 488,700 | 1,970 |
| 2007-07-12 | 3,910 | 3,930 | 3,840 | 3,870 | 219,900 | 1,935 |
| 2007-07-11 | 3,890 | 3,940 | 3,890 | 3,900 | 335,400 | 1,950 |
| 2007-07-10 | 3,920 | 3,930 | 3,890 | 3,900 | 223,900 | 1,950 |
| 2007-07-09 | 3,940 | 3,970 | 3,910 | 3,920 | 558,800 | 1,960 |
| 2007-07-06 | 3,820 | 3,850 | 3,810 | 3,840 | 182,900 | 1,920 |
| 2007-07-05 | 3,830 | 3,880 | 3,820 | 3,840 | 171,300 | 1,920 |
| 2007-07-04 | 3,890 | 3,890 | 3,820 | 3,840 | 247,600 | 1,920 |
| 2007-07-03 | 3,900 | 3,930 | 3,860 | 3,880 | 331,800 | 1,940 |
| 2007-07-02 | 3,880 | 3,910 | 3,850 | 3,900 | 458,600 | 1,950 |
| 2007-06-29 | 3,820 | 3,870 | 3,810 | 3,870 | 512,500 | 1,935 |
| 2007-06-28 | 3,760 | 3,850 | 3,760 | 3,830 | 503,500 | 1,915 |
| 2007-06-27 | 3,760 | 3,770 | 3,710 | 3,740 | 265,000 | 1,870 |
| 2007-06-26 | 3,810 | 3,810 | 3,740 | 3,760 | 195,900 | 1,880 |
| 2007-06-25 | 3,790 | 3,860 | 3,770 | 3,810 | 639,800 | 1,905 |
| 2007-06-22 | 3,780 | 3,800 | 3,740 | 3,780 | 334,400 | 1,890 |
| 2007-06-21 | 3,760 | 3,830 | 3,740 | 3,800 | 455,600 | 1,900 |
| 2007-06-20 | 3,720 | 3,810 | 3,710 | 3,790 | 526,700 | 1,895 |
| 2007-06-19 | 3,720 | 3,740 | 3,700 | 3,710 | 292,300 | 1,855 |
| 2007-06-18 | 3,730 | 3,750 | 3,710 | 3,720 | 252,800 | 1,860 |
| 2007-06-15 | 3,690 | 3,700 | 3,660 | 3,680 | 235,400 | 1,840 |
| 2007-06-14 | 3,680 | 3,680 | 3,650 | 3,660 | 159,400 | 1,830 |
| 2007-06-13 | 3,630 | 3,660 | 3,600 | 3,660 | 307,500 | 1,830 |
| 2007-06-12 | 3,720 | 3,720 | 3,630 | 3,650 | 248,200 | 1,825 |
| 2007-06-11 | 3,730 | 3,730 | 3,690 | 3,700 | 249,100 | 1,850 |
| 2007-06-08 | 3,650 | 3,680 | 3,650 | 3,680 | 328,500 | 1,840 |
| 2007-06-07 | 3,670 | 3,730 | 3,660 | 3,720 | 393,900 | 1,860 |
| 2007-06-06 | 3,700 | 3,710 | 3,670 | 3,670 | 211,600 | 1,835 |
| 2007-06-05 | 3,690 | 3,710 | 3,650 | 3,710 | 531,700 | 1,855 |
| 2007-06-04 | 3,790 | 3,790 | 3,680 | 3,690 | 406,000 | 1,845 |
| 2007-06-01 | 3,750 | 3,810 | 3,740 | 3,760 | 489,400 | 1,880 |
| 2007-05-31 | 3,720 | 3,750 | 3,700 | 3,750 | 308,700 | 1,875 |
| 2007-05-30 | 3,740 | 3,750 | 3,660 | 3,710 | 375,200 | 1,855 |
| 2007-05-29 | 3,670 | 3,750 | 3,660 | 3,750 | 708,100 | 1,875 |
| 2007-05-28 | 3,620 | 3,660 | 3,620 | 3,650 | 195,800 | 1,825 |
| 2007-05-25 | 3,610 | 3,660 | 3,600 | 3,620 | 605,700 | 1,810 |
| 2007-05-24 | 3,570 | 3,580 | 3,540 | 3,560 | 340,200 | 1,780 |
| 2007-05-23 | 3,660 | 3,660 | 3,580 | 3,610 | 325,500 | 1,805 |
| 2007-05-22 | 3,610 | 3,670 | 3,580 | 3,670 | 622,500 | 1,835 |
| 2007-05-21 | 3,550 | 3,600 | 3,520 | 3,600 | 651,000 | 1,800 |
| 2007-05-18 | 3,450 | 3,530 | 3,430 | 3,520 | 449,000 | 1,760 |
| 2007-05-17 | 3,380 | 3,440 | 3,380 | 3,410 | 148,500 | 1,705 |
| 2007-05-16 | 3,400 | 3,430 | 3,330 | 3,370 | 299,200 | 1,685 |
| 2007-05-15 | 3,500 | 3,500 | 3,410 | 3,410 | 115,900 | 1,705 |
| 2007-05-14 | 3,460 | 3,510 | 3,410 | 3,510 | 292,100 | 1,755 |
| 2007-05-11 | 3,460 | 3,470 | 3,400 | 3,460 | 182,600 | 1,730 |
| 2007-05-10 | 3,490 | 3,500 | 3,460 | 3,480 | 132,100 | 1,740 |
| 2007-05-09 | 3,500 | 3,500 | 3,440 | 3,480 | 148,200 | 1,740 |
| 2007-05-08 | 3,500 | 3,510 | 3,490 | 3,500 | 96,600 | 1,750 |
| 2007-05-07 | 3,520 | 3,530 | 3,470 | 3,490 | 164,100 | 1,745 |
| 2007-05-02 | 3,520 | 3,520 | 3,470 | 3,510 | 131,900 | 1,755 |
| 2007-05-01 | 3,500 | 3,500 | 3,460 | 3,490 | 180,200 | 1,745 |
| 2007-04-27 | 3,500 | 3,520 | 3,450 | 3,470 | 141,300 | 1,735 |
| 2007-04-26 | 3,460 | 3,510 | 3,440 | 3,510 | 207,000 | 1,755 |
| 2007-04-25 | 3,490 | 3,490 | 3,430 | 3,440 | 122,500 | 1,720 |
| 2007-04-24 | 3,440 | 3,470 | 3,430 | 3,460 | 125,400 | 1,730 |
| 2007-04-23 | 3,470 | 3,490 | 3,430 | 3,430 | 159,200 | 1,715 |
| 2007-04-20 | 3,450 | 3,500 | 3,450 | 3,470 | 220,700 | 1,735 |
| 2007-04-19 | 3,520 | 3,520 | 3,450 | 3,470 | 288,200 | 1,735 |
| 2007-04-18 | 3,520 | 3,540 | 3,510 | 3,540 | 192,100 | 1,770 |
| 2007-04-17 | 3,600 | 3,600 | 3,480 | 3,510 | 473,900 | 1,755 |
| 2007-04-16 | 3,570 | 3,580 | 3,550 | 3,570 | 228,400 | 1,785 |
| 2007-04-13 | 3,610 | 3,620 | 3,530 | 3,560 | 281,700 | 1,780 |
| 2007-04-12 | 3,580 | 3,590 | 3,550 | 3,570 | 198,600 | 1,785 |
| 2007-04-11 | 3,600 | 3,630 | 3,590 | 3,610 | 146,900 | 1,805 |
| 2007-04-10 | 3,640 | 3,650 | 3,550 | 3,590 | 336,100 | 1,795 |
| 2007-04-09 | 3,620 | 3,690 | 3,610 | 3,680 | 505,400 | 1,840 |
| 2007-04-06 | 3,620 | 3,640 | 3,590 | 3,600 | 284,700 | 1,800 |
| 2007-04-05 | 3,600 | 3,660 | 3,600 | 3,640 | 517,500 | 1,820 |
| 2007-04-04 | 3,590 | 3,620 | 3,570 | 3,590 | 286,800 | 1,795 |
| 2007-04-03 | 3,550 | 3,590 | 3,540 | 3,580 | 205,600 | 1,790 |
| 2007-04-02 | 3,590 | 3,600 | 3,540 | 3,550 | 261,600 | 1,775 |
| 2007-03-30 | 3,550 | 3,580 | 3,550 | 3,570 | 126,700 | 1,785 |
| 2007-03-29 | 3,520 | 3,570 | 3,510 | 3,550 | 344,800 | 1,775 |
| 2007-03-28 | 3,570 | 3,590 | 3,540 | 3,560 | 249,800 | 1,780 |
| 2007-03-27 | 3,580 | 3,600 | 3,550 | 3,570 | 115,600 | 1,785 |
| 2007-03-26 | 3,630 | 3,630 | 3,580 | 3,610 | 141,800 | 1,805 |
| 2007-03-23 | 3,630 | 3,640 | 3,590 | 3,620 | 179,100 | 1,810 |
| 2007-03-22 | 3,620 | 3,630 | 3,610 | 3,620 | 245,000 | 1,810 |
| 2007-03-20 | 3,590 | 3,620 | 3,570 | 3,610 | 374,600 | 1,805 |
| 2007-03-19 | 3,490 | 3,580 | 3,470 | 3,570 | 303,500 | 1,785 |
| 2007-03-16 | 3,510 | 3,520 | 3,430 | 3,470 | 331,100 | 1,735 |
| 2007-03-15 | 3,520 | 3,550 | 3,510 | 3,540 | 204,500 | 1,770 |
| 2007-03-14 | 3,510 | 3,540 | 3,480 | 3,500 | 295,900 | 1,750 |
| 2007-03-13 | 3,550 | 3,600 | 3,540 | 3,570 | 424,500 | 1,785 |
| 2007-03-12 | 3,530 | 3,550 | 3,490 | 3,530 | 275,800 | 1,765 |
| 2007-03-09 | 3,460 | 3,510 | 3,450 | 3,490 | 377,800 | 1,745 |
| 2007-03-08 | 3,340 | 3,420 | 3,340 | 3,410 | 176,000 | 1,705 |
| 2007-03-07 | 3,400 | 3,410 | 3,330 | 3,340 | 218,500 | 1,670 |
| 2007-03-06 | 3,300 | 3,380 | 3,300 | 3,360 | 316,300 | 1,680 |
| 2007-03-05 | 3,360 | 3,390 | 3,310 | 3,320 | 257,900 | 1,660 |
| 2007-03-02 | 3,460 | 3,470 | 3,430 | 3,450 | 288,400 | 1,725 |
| 2007-03-01 | 3,480 | 3,500 | 3,440 | 3,470 | 283,000 | 1,735 |
| 2007-02-28 | 3,350 | 3,500 | 3,340 | 3,470 | 319,100 | 1,735 |
| 2007-02-27 | 3,630 | 3,640 | 3,600 | 3,600 | 155,000 | 1,800 |
| 2007-02-26 | 3,620 | 3,660 | 3,600 | 3,620 | 330,700 | 1,810 |
| 2007-02-23 | 3,590 | 3,630 | 3,550 | 3,630 | 293,700 | 1,815 |
| 2007-02-22 | 3,510 | 3,590 | 3,510 | 3,580 | 336,400 | 1,790 |
| 2007-02-21 | 3,500 | 3,530 | 3,490 | 3,500 | 187,800 | 1,750 |
| 2007-02-20 | 3,540 | 3,540 | 3,500 | 3,520 | 142,200 | 1,760 |
| 2007-02-19 | 3,530 | 3,550 | 3,510 | 3,530 | 176,200 | 1,765 |
| 2007-02-16 | 3,570 | 3,580 | 3,520 | 3,540 | 212,600 | 1,770 |
| 2007-02-15 | 3,540 | 3,610 | 3,540 | 3,610 | 364,300 | 1,805 |
| 2007-02-14 | 3,540 | 3,560 | 3,520 | 3,520 | 201,000 | 1,760 |
| 2007-02-13 | 3,510 | 3,560 | 3,500 | 3,520 | 252,600 | 1,760 |
| 2007-02-09 | 3,500 | 3,580 | 3,490 | 3,550 | 257,400 | 1,775 |
| 2007-02-08 | 3,500 | 3,550 | 3,480 | 3,550 | 347,100 | 1,775 |
| 2007-02-07 | 3,530 | 3,530 | 3,430 | 3,470 | 321,100 | 1,735 |
| 2007-02-06 | 3,490 | 3,540 | 3,480 | 3,520 | 281,100 | 1,760 |
| 2007-02-05 | 3,580 | 3,580 | 3,490 | 3,500 | 329,100 | 1,750 |
| 2007-02-02 | 3,640 | 3,640 | 3,570 | 3,580 | 283,100 | 1,790 |
| 2007-02-01 | 3,570 | 3,620 | 3,510 | 3,610 | 272,000 | 1,805 |
| 2007-01-31 | 3,620 | 3,620 | 3,550 | 3,570 | 160,500 | 1,785 |
| 2007-01-30 | 3,630 | 3,660 | 3,590 | 3,610 | 253,700 | 1,805 |
| 2007-01-29 | 3,630 | 3,660 | 3,610 | 3,650 | 254,000 | 1,825 |
| 2007-01-26 | 3,640 | 3,660 | 3,600 | 3,630 | 297,800 | 1,815 |
| 2007-01-25 | 3,650 | 3,690 | 3,610 | 3,680 | 1,115,300 | 1,840 |
| 2007-01-24 | 3,530 | 3,600 | 3,520 | 3,580 | 574,000 | 1,790 |
| 2007-01-23 | 3,470 | 3,500 | 3,450 | 3,490 | 312,000 | 1,745 |
| 2007-01-22 | 3,450 | 3,480 | 3,440 | 3,440 | 175,800 | 1,720 |
| 2007-01-19 | 3,450 | 3,460 | 3,430 | 3,430 | 129,400 | 1,715 |
| 2007-01-18 | 3,430 | 3,470 | 3,430 | 3,430 | 168,900 | 1,715 |
| 2007-01-17 | 3,450 | 3,460 | 3,410 | 3,450 | 176,700 | 1,725 |
| 2007-01-16 | 3,530 | 3,530 | 3,450 | 3,470 | 199,300 | 1,735 |
| 2007-01-15 | 3,480 | 3,500 | 3,450 | 3,500 | 218,000 | 1,750 |
| 2007-01-12 | 3,400 | 3,460 | 3,390 | 3,440 | 191,700 | 1,720 |
| 2007-01-11 | 3,390 | 3,420 | 3,360 | 3,380 | 248,400 | 1,690 |
| 2007-01-10 | 3,460 | 3,470 | 3,380 | 3,390 | 282,600 | 1,695 |
| 2007-01-09 | 3,450 | 3,490 | 3,450 | 3,480 | 259,900 | 1,740 |
| 2007-01-05 | 3,540 | 3,570 | 3,500 | 3,500 | 230,600 | 1,750 |
| 2007-01-04 | 3,580 | 3,580 | 3,540 | 3,560 | 107,900 | 1,780 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
