6971 京セラ(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 | 9,960 | 10,010 | 9,830 | 9,910 | 420,700 | 1,238.75 |
| 2007-12-27 | 10,070 | 10,090 | 10,010 | 10,050 | 263,100 | 1,256.25 |
| 2007-12-26 | 10,100 | 10,120 | 10,040 | 10,070 | 341,700 | 1,258.75 |
| 2007-12-25 | 10,040 | 10,060 | 9,990 | 10,020 | 530,200 | 1,252.50 |
| 2007-12-21 | 9,570 | 9,910 | 9,570 | 9,810 | 966,000 | 1,226.25 |
| 2007-12-20 | 9,550 | 9,630 | 9,550 | 9,580 | 534,800 | 1,197.50 |
| 2007-12-19 | 9,570 | 9,600 | 9,500 | 9,530 | 603,700 | 1,191.25 |
| 2007-12-18 | 9,570 | 9,690 | 9,530 | 9,620 | 1,263,900 | 1,202.50 |
| 2007-12-17 | 9,780 | 9,830 | 9,680 | 9,770 | 875,500 | 1,221.25 |
| 2007-12-14 | 9,890 | 9,950 | 9,800 | 9,880 | 3,131,700 | 1,235 |
| 2007-12-13 | 10,060 | 10,060 | 9,910 | 9,940 | 1,067,000 | 1,242.50 |
| 2007-12-12 | 9,910 | 10,080 | 9,870 | 10,050 | 911,000 | 1,256.25 |
| 2007-12-11 | 10,180 | 10,290 | 10,070 | 10,110 | 976,300 | 1,263.75 |
| 2007-12-10 | 10,040 | 10,070 | 9,870 | 10,010 | 1,019,300 | 1,251.25 |
| 2007-12-07 | 10,120 | 10,250 | 10,100 | 10,190 | 1,138,900 | 1,273.75 |
| 2007-12-06 | 10,000 | 10,200 | 9,960 | 10,190 | 953,700 | 1,273.75 |
| 2007-12-05 | 9,780 | 9,860 | 9,680 | 9,830 | 801,500 | 1,228.75 |
| 2007-12-04 | 9,760 | 9,860 | 9,740 | 9,820 | 629,000 | 1,227.50 |
| 2007-12-03 | 9,850 | 9,970 | 9,810 | 9,860 | 688,000 | 1,232.50 |
| 2007-11-30 | 9,920 | 10,050 | 9,920 | 9,950 | 899,300 | 1,243.75 |
| 2007-11-29 | 9,810 | 9,940 | 9,700 | 9,880 | 867,000 | 1,235 |
| 2007-11-28 | 9,730 | 9,750 | 9,580 | 9,610 | 915,000 | 1,201.25 |
| 2007-11-27 | 9,530 | 9,900 | 9,520 | 9,760 | 1,370,100 | 1,220 |
| 2007-11-26 | 9,600 | 9,690 | 9,570 | 9,600 | 1,131,700 | 1,200 |
| 2007-11-22 | 9,540 | 9,680 | 9,500 | 9,580 | 1,292,500 | 1,197.50 |
| 2007-11-21 | 9,620 | 9,660 | 9,540 | 9,570 | 1,687,800 | 1,196.25 |
| 2007-11-20 | 9,490 | 9,790 | 9,490 | 9,740 | 1,618,600 | 1,217.50 |
| 2007-11-19 | 9,530 | 9,610 | 9,530 | 9,580 | 1,080,400 | 1,197.50 |
| 2007-11-16 | 9,490 | 9,590 | 9,470 | 9,570 | 1,408,900 | 1,196.25 |
| 2007-11-15 | 9,640 | 9,660 | 9,560 | 9,590 | 826,200 | 1,198.75 |
| 2007-11-14 | 9,570 | 9,620 | 9,550 | 9,580 | 1,086,400 | 1,197.50 |
| 2007-11-13 | 9,440 | 9,530 | 9,410 | 9,500 | 1,365,500 | 1,187.50 |
| 2007-11-12 | 9,310 | 9,540 | 9,300 | 9,540 | 1,711,200 | 1,192.50 |
| 2007-11-09 | 9,570 | 9,730 | 9,500 | 9,610 | 1,965,700 | 1,201.25 |
| 2007-11-08 | 9,410 | 9,570 | 9,410 | 9,570 | 1,577,300 | 1,196.25 |
| 2007-11-07 | 9,500 | 9,650 | 9,440 | 9,580 | 1,223,400 | 1,197.50 |
| 2007-11-06 | 9,300 | 9,530 | 9,300 | 9,490 | 986,600 | 1,186.25 |
| 2007-11-05 | 9,460 | 9,490 | 9,340 | 9,400 | 1,098,500 | 1,175 |
| 2007-11-02 | 9,640 | 9,640 | 9,530 | 9,600 | 1,169,100 | 1,200 |
| 2007-11-01 | 9,700 | 9,760 | 9,630 | 9,700 | 958,700 | 1,212.50 |
| 2007-10-31 | 9,700 | 9,880 | 9,610 | 9,660 | 1,258,100 | 1,207.50 |
| 2007-10-30 | 9,540 | 9,560 | 9,360 | 9,500 | 804,600 | 1,187.50 |
| 2007-10-29 | 9,500 | 9,630 | 9,480 | 9,510 | 1,165,000 | 1,188.75 |
| 2007-10-26 | 9,760 | 9,760 | 9,420 | 9,440 | 1,046,300 | 1,180 |
| 2007-10-25 | 9,550 | 9,610 | 9,470 | 9,560 | 877,000 | 1,195 |
| 2007-10-24 | 9,570 | 9,600 | 9,530 | 9,550 | 1,254,100 | 1,193.75 |
| 2007-10-23 | 9,660 | 9,690 | 9,500 | 9,530 | 1,532,800 | 1,191.25 |
| 2007-10-22 | 9,700 | 9,820 | 9,660 | 9,740 | 1,615,900 | 1,217.50 |
| 2007-10-19 | 10,200 | 10,200 | 10,090 | 10,160 | 1,065,800 | 1,270 |
| 2007-10-18 | 10,350 | 10,440 | 10,260 | 10,260 | 1,585,500 | 1,282.50 |
| 2007-10-17 | 10,240 | 10,470 | 10,120 | 10,470 | 1,444,200 | 1,308.75 |
| 2007-10-16 | 10,450 | 10,460 | 10,210 | 10,310 | 1,708,500 | 1,288.75 |
| 2007-10-15 | 10,610 | 10,650 | 10,510 | 10,570 | 1,292,600 | 1,321.25 |
| 2007-10-12 | 10,850 | 10,850 | 10,570 | 10,670 | 2,467,700 | 1,333.75 |
| 2007-10-11 | 10,570 | 10,950 | 10,570 | 10,840 | 1,002,800 | 1,355 |
| 2007-10-10 | 10,640 | 10,680 | 10,560 | 10,650 | 605,300 | 1,331.25 |
| 2007-10-09 | 10,700 | 10,720 | 10,580 | 10,630 | 772,000 | 1,328.75 |
| 2007-10-05 | 10,710 | 10,710 | 10,530 | 10,580 | 994,900 | 1,322.50 |
| 2007-10-04 | 10,680 | 10,720 | 10,570 | 10,630 | 1,385,300 | 1,328.75 |
| 2007-10-03 | 11,020 | 11,070 | 10,790 | 10,860 | 1,032,100 | 1,357.50 |
| 2007-10-02 | 11,190 | 11,190 | 11,010 | 11,080 | 566,900 | 1,385 |
| 2007-10-01 | 10,780 | 10,930 | 10,740 | 10,910 | 754,600 | 1,363.75 |
| 2007-09-28 | 10,980 | 10,980 | 10,720 | 10,770 | 657,600 | 1,346.25 |
| 2007-09-27 | 10,710 | 10,830 | 10,670 | 10,830 | 899,800 | 1,353.75 |
| 2007-09-26 | 10,850 | 10,900 | 10,610 | 10,680 | 1,256,600 | 1,335 |
| 2007-09-25 | 10,590 | 10,880 | 10,570 | 10,880 | 964,000 | 1,360 |
| 2007-09-21 | 11,030 | 11,110 | 10,700 | 10,730 | 1,165,900 | 1,341.25 |
| 2007-09-20 | 11,000 | 11,140 | 10,910 | 11,090 | 1,561,200 | 1,386.25 |
| 2007-09-19 | 10,730 | 10,960 | 10,730 | 10,960 | 1,087,900 | 1,370 |
| 2007-09-18 | 10,490 | 10,570 | 10,410 | 10,500 | 1,500,900 | 1,312.50 |
| 2007-09-14 | 10,400 | 10,790 | 10,360 | 10,790 | 3,435,800 | 1,348.75 |
| 2007-09-13 | 10,360 | 10,420 | 10,310 | 10,360 | 903,900 | 1,295 |
| 2007-09-12 | 10,540 | 10,540 | 10,310 | 10,390 | 1,231,800 | 1,298.75 |
| 2007-09-11 | 10,540 | 10,540 | 10,370 | 10,470 | 735,800 | 1,308.75 |
| 2007-09-10 | 10,400 | 10,530 | 10,250 | 10,410 | 1,363,900 | 1,301.25 |
| 2007-09-07 | 10,480 | 10,600 | 10,460 | 10,540 | 1,137,900 | 1,317.50 |
| 2007-09-06 | 10,400 | 10,540 | 10,350 | 10,470 | 1,395,600 | 1,308.75 |
| 2007-09-05 | 10,640 | 10,770 | 10,480 | 10,480 | 1,036,300 | 1,310 |
| 2007-09-04 | 10,490 | 10,580 | 10,490 | 10,500 | 745,000 | 1,312.50 |
| 2007-09-03 | 10,600 | 10,610 | 10,460 | 10,570 | 814,100 | 1,321.25 |
| 2007-08-31 | 10,500 | 10,620 | 10,500 | 10,600 | 1,175,700 | 1,325 |
| 2007-08-30 | 10,460 | 10,520 | 10,430 | 10,480 | 1,235,700 | 1,310 |
| 2007-08-29 | 10,290 | 10,380 | 10,170 | 10,380 | 766,400 | 1,297.50 |
| 2007-08-28 | 10,520 | 10,560 | 10,390 | 10,450 | 461,400 | 1,306.25 |
| 2007-08-27 | 10,820 | 10,860 | 10,510 | 10,520 | 599,600 | 1,315 |
| 2007-08-24 | 10,590 | 10,590 | 10,370 | 10,420 | 749,600 | 1,302.50 |
| 2007-08-23 | 10,480 | 10,620 | 10,390 | 10,590 | 1,196,200 | 1,323.75 |
| 2007-08-22 | 10,000 | 10,170 | 9,990 | 10,080 | 928,600 | 1,260 |
| 2007-08-21 | 10,110 | 10,220 | 10,020 | 10,060 | 1,423,800 | 1,257.50 |
| 2007-08-20 | 10,150 | 10,540 | 10,120 | 10,150 | 1,105,300 | 1,268.75 |
| 2007-08-17 | 10,290 | 10,320 | 9,930 | 10,050 | 1,716,400 | 1,256.25 |
| 2007-08-16 | 10,650 | 10,770 | 10,370 | 10,500 | 1,458,600 | 1,312.50 |
| 2007-08-15 | 10,750 | 10,900 | 10,750 | 10,780 | 823,600 | 1,347.50 |
| 2007-08-14 | 10,920 | 10,970 | 10,800 | 10,920 | 953,900 | 1,365 |
| 2007-08-13 | 10,700 | 11,020 | 10,660 | 10,720 | 1,361,200 | 1,340 |
| 2007-08-10 | 10,370 | 10,610 | 10,310 | 10,420 | 2,679,200 | 1,302.50 |
| 2007-08-09 | 11,500 | 11,530 | 10,660 | 10,770 | 2,470,300 | 1,346.25 |
| 2007-08-08 | 11,250 | 11,380 | 11,180 | 11,280 | 1,132,800 | 1,410 |
| 2007-08-07 | 11,480 | 11,500 | 11,130 | 11,160 | 1,042,500 | 1,395 |
| 2007-08-06 | 11,520 | 11,520 | 11,200 | 11,350 | 1,016,300 | 1,418.75 |
| 2007-08-03 | 11,220 | 11,740 | 11,220 | 11,510 | 1,823,000 | 1,438.75 |
| 2007-08-02 | 11,590 | 11,600 | 11,010 | 11,200 | 2,179,400 | 1,400 |
| 2007-08-01 | 11,100 | 11,430 | 10,940 | 11,010 | 2,884,400 | 1,376.25 |
| 2007-07-31 | 11,480 | 11,760 | 11,310 | 11,500 | 2,847,600 | 1,437.50 |
| 2007-07-30 | 12,160 | 12,330 | 12,070 | 12,270 | 968,600 | 1,533.75 |
| 2007-07-27 | 12,560 | 12,650 | 12,300 | 12,360 | 1,003,100 | 1,545 |
| 2007-07-26 | 12,620 | 12,850 | 12,620 | 12,780 | 608,500 | 1,597.50 |
| 2007-07-25 | 12,760 | 12,790 | 12,620 | 12,720 | 699,800 | 1,590 |
| 2007-07-24 | 12,810 | 12,880 | 12,740 | 12,840 | 655,100 | 1,605 |
| 2007-07-23 | 12,960 | 13,000 | 12,820 | 12,880 | 726,500 | 1,610 |
| 2007-07-20 | 13,120 | 13,230 | 13,110 | 13,160 | 597,000 | 1,645 |
| 2007-07-19 | 13,200 | 13,250 | 13,120 | 13,180 | 593,200 | 1,647.50 |
| 2007-07-18 | 13,230 | 13,270 | 13,120 | 13,210 | 932,400 | 1,651.25 |
| 2007-07-17 | 13,130 | 13,390 | 13,120 | 13,390 | 1,297,800 | 1,673.75 |
| 2007-07-13 | 12,890 | 13,230 | 12,880 | 13,180 | 1,716,000 | 1,647.50 |
| 2007-07-12 | 12,860 | 12,880 | 12,730 | 12,790 | 872,300 | 1,598.75 |
| 2007-07-11 | 12,970 | 13,000 | 12,860 | 12,880 | 584,400 | 1,610 |
| 2007-07-10 | 12,900 | 13,060 | 12,900 | 13,040 | 546,100 | 1,630 |
| 2007-07-09 | 12,960 | 13,140 | 12,960 | 13,070 | 457,100 | 1,633.75 |
| 2007-07-06 | 13,000 | 13,010 | 12,930 | 12,990 | 688,400 | 1,623.75 |
| 2007-07-05 | 13,030 | 13,140 | 13,030 | 13,100 | 667,900 | 1,637.50 |
| 2007-07-04 | 13,190 | 13,250 | 13,090 | 13,110 | 424,500 | 1,638.75 |
| 2007-07-03 | 13,220 | 13,280 | 13,160 | 13,180 | 1,136,100 | 1,647.50 |
| 2007-07-02 | 13,150 | 13,280 | 13,090 | 13,230 | 911,500 | 1,653.75 |
| 2007-06-29 | 13,000 | 13,180 | 12,990 | 13,140 | 1,028,200 | 1,642.50 |
| 2007-06-28 | 12,860 | 12,950 | 12,790 | 12,900 | 775,600 | 1,612.50 |
| 2007-06-27 | 12,940 | 12,950 | 12,700 | 12,730 | 1,053,500 | 1,591.25 |
| 2007-06-26 | 12,960 | 13,020 | 12,870 | 12,940 | 680,900 | 1,617.50 |
| 2007-06-25 | 12,830 | 13,060 | 12,750 | 12,940 | 904,600 | 1,617.50 |
| 2007-06-22 | 12,710 | 12,850 | 12,700 | 12,840 | 536,200 | 1,605 |
| 2007-06-21 | 12,810 | 12,870 | 12,720 | 12,810 | 579,600 | 1,601.25 |
| 2007-06-20 | 12,730 | 12,850 | 12,660 | 12,820 | 1,068,600 | 1,602.50 |
| 2007-06-19 | 12,750 | 12,780 | 12,700 | 12,780 | 627,100 | 1,597.50 |
| 2007-06-18 | 12,800 | 12,810 | 12,670 | 12,700 | 735,400 | 1,587.50 |
| 2007-06-15 | 12,710 | 12,730 | 12,540 | 12,540 | 840,600 | 1,567.50 |
| 2007-06-14 | 12,350 | 12,530 | 12,310 | 12,470 | 826,500 | 1,558.75 |
| 2007-06-13 | 12,310 | 12,350 | 12,100 | 12,310 | 807,300 | 1,538.75 |
| 2007-06-12 | 12,340 | 12,440 | 12,240 | 12,300 | 597,500 | 1,537.50 |
| 2007-06-11 | 12,220 | 12,370 | 12,190 | 12,310 | 674,900 | 1,538.75 |
| 2007-06-08 | 12,250 | 12,590 | 12,170 | 12,270 | 3,978,300 | 1,533.75 |
| 2007-06-07 | 12,110 | 12,280 | 12,060 | 12,280 | 981,900 | 1,535 |
| 2007-06-06 | 11,950 | 12,280 | 11,930 | 12,270 | 1,435,100 | 1,533.75 |
| 2007-06-05 | 11,920 | 12,120 | 11,920 | 12,030 | 726,600 | 1,503.75 |
| 2007-06-04 | 12,000 | 12,000 | 11,890 | 11,920 | 507,500 | 1,490 |
| 2007-06-01 | 11,930 | 11,960 | 11,850 | 11,920 | 909,100 | 1,490 |
| 2007-05-31 | 11,730 | 11,980 | 11,710 | 11,960 | 1,087,400 | 1,495 |
| 2007-05-30 | 11,770 | 11,810 | 11,480 | 11,620 | 1,094,300 | 1,452.50 |
| 2007-05-29 | 11,730 | 11,880 | 11,730 | 11,830 | 685,100 | 1,478.75 |
| 2007-05-28 | 11,670 | 11,880 | 11,670 | 11,830 | 468,400 | 1,478.75 |
| 2007-05-25 | 11,710 | 11,760 | 11,640 | 11,700 | 676,700 | 1,462.50 |
| 2007-05-24 | 11,740 | 11,940 | 11,690 | 11,830 | 827,100 | 1,478.75 |
| 2007-05-23 | 11,740 | 11,790 | 11,680 | 11,730 | 549,000 | 1,466.25 |
| 2007-05-22 | 11,780 | 11,790 | 11,670 | 11,750 | 633,800 | 1,468.75 |
| 2007-05-21 | 11,730 | 11,800 | 11,660 | 11,770 | 407,200 | 1,471.25 |
| 2007-05-18 | 11,800 | 11,810 | 11,650 | 11,690 | 540,300 | 1,461.25 |
| 2007-05-17 | 11,760 | 11,860 | 11,690 | 11,700 | 612,700 | 1,462.50 |
| 2007-05-16 | 11,680 | 11,760 | 11,600 | 11,750 | 828,300 | 1,468.75 |
| 2007-05-15 | 11,650 | 11,770 | 11,630 | 11,690 | 617,000 | 1,461.25 |
| 2007-05-14 | 11,770 | 11,830 | 11,690 | 11,800 | 801,900 | 1,475 |
| 2007-05-11 | 11,770 | 11,770 | 11,560 | 11,590 | 1,114,100 | 1,448.75 |
| 2007-05-10 | 11,660 | 11,790 | 11,580 | 11,780 | 1,130,000 | 1,472.50 |
| 2007-05-09 | 11,630 | 11,720 | 11,530 | 11,660 | 977,100 | 1,457.50 |
| 2007-05-08 | 11,710 | 11,740 | 11,530 | 11,570 | 1,239,600 | 1,446.25 |
| 2007-05-07 | 11,830 | 11,890 | 11,800 | 11,820 | 807,300 | 1,477.50 |
| 2007-05-02 | 11,640 | 11,800 | 11,590 | 11,750 | 854,000 | 1,468.75 |
| 2007-05-01 | 11,730 | 11,730 | 11,470 | 11,550 | 894,700 | 1,443.75 |
| 2007-04-27 | 11,650 | 11,790 | 11,540 | 11,670 | 1,183,800 | 1,458.75 |
| 2007-04-26 | 11,700 | 11,800 | 11,620 | 11,740 | 1,177,800 | 1,467.50 |
| 2007-04-25 | 11,440 | 11,550 | 11,380 | 11,500 | 678,500 | 1,437.50 |
| 2007-04-24 | 11,510 | 11,620 | 11,440 | 11,530 | 741,800 | 1,441.25 |
| 2007-04-23 | 11,690 | 11,750 | 11,540 | 11,590 | 876,400 | 1,448.75 |
| 2007-04-20 | 11,490 | 11,600 | 11,450 | 11,520 | 875,900 | 1,440 |
| 2007-04-19 | 11,600 | 11,610 | 11,310 | 11,410 | 1,266,000 | 1,426.25 |
| 2007-04-18 | 11,660 | 11,760 | 11,610 | 11,660 | 639,400 | 1,457.50 |
| 2007-04-17 | 11,800 | 11,860 | 11,560 | 11,600 | 913,100 | 1,450 |
| 2007-04-16 | 11,550 | 11,790 | 11,540 | 11,750 | 1,070,800 | 1,468.75 |
| 2007-04-13 | 11,580 | 11,660 | 11,360 | 11,410 | 1,017,000 | 1,426.25 |
| 2007-04-12 | 11,550 | 11,590 | 11,410 | 11,470 | 725,600 | 1,433.75 |
| 2007-04-11 | 11,660 | 11,670 | 11,540 | 11,600 | 501,600 | 1,450 |
| 2007-04-10 | 11,680 | 11,710 | 11,600 | 11,660 | 560,800 | 1,457.50 |
| 2007-04-09 | 11,620 | 11,750 | 11,580 | 11,730 | 932,400 | 1,466.25 |
| 2007-04-06 | 11,380 | 11,520 | 11,370 | 11,510 | 749,800 | 1,438.75 |
| 2007-04-05 | 11,330 | 11,440 | 11,290 | 11,360 | 794,400 | 1,420 |
| 2007-04-04 | 11,350 | 11,400 | 11,300 | 11,350 | 919,000 | 1,418.75 |
| 2007-04-03 | 11,140 | 11,280 | 11,100 | 11,230 | 851,400 | 1,403.75 |
| 2007-04-02 | 11,190 | 11,350 | 10,970 | 11,050 | 1,183,600 | 1,381.25 |
| 2007-03-30 | 11,080 | 11,210 | 11,070 | 11,110 | 664,200 | 1,388.75 |
| 2007-03-29 | 10,990 | 11,160 | 10,900 | 11,080 | 870,600 | 1,385 |
| 2007-03-28 | 11,140 | 11,180 | 10,910 | 11,020 | 940,900 | 1,377.50 |
| 2007-03-27 | 11,130 | 11,180 | 11,060 | 11,120 | 658,600 | 1,390 |
| 2007-03-26 | 11,150 | 11,260 | 11,130 | 11,240 | 626,500 | 1,405 |
| 2007-03-23 | 11,180 | 11,270 | 11,080 | 11,160 | 863,300 | 1,395 |
| 2007-03-22 | 11,140 | 11,180 | 11,040 | 11,070 | 839,400 | 1,383.75 |
| 2007-03-20 | 11,000 | 11,070 | 10,920 | 10,940 | 1,012,800 | 1,367.50 |
| 2007-03-19 | 10,530 | 10,880 | 10,500 | 10,820 | 1,421,200 | 1,352.50 |
| 2007-03-16 | 10,270 | 10,540 | 10,270 | 10,480 | 1,310,900 | 1,310 |
| 2007-03-15 | 10,350 | 10,400 | 10,280 | 10,330 | 778,200 | 1,291.25 |
| 2007-03-14 | 10,210 | 10,320 | 10,150 | 10,250 | 1,098,800 | 1,281.25 |
| 2007-03-13 | 10,360 | 10,470 | 10,340 | 10,410 | 719,900 | 1,301.25 |
| 2007-03-12 | 10,490 | 10,540 | 10,330 | 10,440 | 1,002,400 | 1,305 |
| 2007-03-09 | 10,600 | 10,600 | 10,300 | 10,340 | 3,753,600 | 1,292.50 |
| 2007-03-08 | 10,160 | 10,480 | 10,160 | 10,440 | 1,308,200 | 1,305 |
| 2007-03-07 | 10,320 | 10,370 | 10,120 | 10,160 | 1,322,600 | 1,270 |
| 2007-03-06 | 10,120 | 10,430 | 10,060 | 10,370 | 1,808,600 | 1,296.25 |
| 2007-03-05 | 10,150 | 10,290 | 10,040 | 10,150 | 1,071,800 | 1,268.75 |
| 2007-03-02 | 10,580 | 10,620 | 10,400 | 10,420 | 892,700 | 1,302.50 |
| 2007-03-01 | 10,630 | 10,690 | 10,560 | 10,680 | 1,065,700 | 1,335 |
| 2007-02-28 | 10,620 | 10,950 | 10,600 | 10,780 | 1,290,700 | 1,347.50 |
| 2007-02-27 | 11,170 | 11,170 | 11,010 | 11,020 | 642,100 | 1,377.50 |
| 2007-02-26 | 11,150 | 11,200 | 11,050 | 11,120 | 633,100 | 1,390 |
| 2007-02-23 | 10,910 | 11,120 | 10,910 | 11,060 | 763,600 | 1,382.50 |
| 2007-02-22 | 10,980 | 10,990 | 10,860 | 10,930 | 518,200 | 1,366.25 |
| 2007-02-21 | 10,900 | 10,970 | 10,810 | 10,890 | 488,100 | 1,361.25 |
| 2007-02-20 | 10,930 | 10,960 | 10,850 | 10,950 | 475,900 | 1,368.75 |
| 2007-02-19 | 11,000 | 11,040 | 10,940 | 10,990 | 324,600 | 1,373.75 |
| 2007-02-16 | 11,000 | 11,100 | 10,940 | 11,000 | 641,700 | 1,375 |
| 2007-02-15 | 11,010 | 11,030 | 10,920 | 10,990 | 774,800 | 1,373.75 |
| 2007-02-14 | 10,840 | 10,980 | 10,840 | 10,900 | 757,700 | 1,362.50 |
| 2007-02-13 | 10,890 | 11,030 | 10,840 | 10,970 | 854,900 | 1,371.25 |
| 2007-02-09 | 10,770 | 11,050 | 10,750 | 11,000 | 1,624,800 | 1,375 |
| 2007-02-08 | 10,740 | 10,780 | 10,660 | 10,760 | 802,800 | 1,345 |
| 2007-02-07 | 10,790 | 10,820 | 10,580 | 10,690 | 1,070,700 | 1,336.25 |
| 2007-02-06 | 10,920 | 10,980 | 10,800 | 10,800 | 811,500 | 1,350 |
| 2007-02-05 | 11,150 | 11,160 | 10,900 | 10,960 | 771,300 | 1,370 |
| 2007-02-02 | 11,190 | 11,200 | 11,030 | 11,040 | 635,800 | 1,380 |
| 2007-02-01 | 10,950 | 11,090 | 10,950 | 11,040 | 808,500 | 1,380 |
| 2007-01-31 | 11,220 | 11,250 | 11,000 | 11,090 | 940,200 | 1,386.25 |
| 2007-01-30 | 11,270 | 11,340 | 11,170 | 11,190 | 922,800 | 1,398.75 |
| 2007-01-29 | 11,010 | 11,050 | 10,960 | 11,010 | 578,300 | 1,376.25 |
| 2007-01-26 | 11,180 | 11,220 | 10,990 | 11,070 | 784,500 | 1,383.75 |
| 2007-01-25 | 11,300 | 11,330 | 11,140 | 11,200 | 1,053,200 | 1,400 |
| 2007-01-24 | 11,240 | 11,280 | 11,200 | 11,210 | 693,800 | 1,401.25 |
| 2007-01-23 | 11,070 | 11,130 | 10,990 | 11,090 | 766,500 | 1,386.25 |
| 2007-01-22 | 11,090 | 11,130 | 10,990 | 11,020 | 758,800 | 1,377.50 |
| 2007-01-19 | 11,180 | 11,190 | 11,040 | 11,080 | 975,600 | 1,385 |
| 2007-01-18 | 11,290 | 11,360 | 11,200 | 11,280 | 843,900 | 1,410 |
| 2007-01-17 | 11,250 | 11,480 | 11,170 | 11,390 | 702,300 | 1,423.75 |
| 2007-01-16 | 11,260 | 11,450 | 11,260 | 11,310 | 665,800 | 1,413.75 |
| 2007-01-15 | 11,330 | 11,430 | 11,280 | 11,340 | 562,800 | 1,417.50 |
| 2007-01-12 | 10,970 | 11,330 | 10,970 | 11,180 | 1,615,100 | 1,397.50 |
| 2007-01-11 | 10,900 | 11,020 | 10,800 | 10,850 | 522,200 | 1,356.25 |
| 2007-01-10 | 11,090 | 11,130 | 10,840 | 10,930 | 900,500 | 1,366.25 |
| 2007-01-09 | 10,880 | 11,170 | 10,860 | 11,140 | 922,400 | 1,392.50 |
| 2007-01-05 | 11,220 | 11,260 | 10,910 | 11,030 | 958,900 | 1,378.75 |
| 2007-01-04 | 11,120 | 11,270 | 11,110 | 11,260 | 370,300 | 1,407.50 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
