6976 太陽誘電(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 | 1,811 | 1,830 | 1,791 | 1,803 | 356,000 | 1,803 |
| 2007-12-27 | 1,852 | 1,858 | 1,834 | 1,841 | 570,000 | 1,841 |
| 2007-12-26 | 1,820 | 1,848 | 1,820 | 1,843 | 500,000 | 1,843 |
| 2007-12-25 | 1,830 | 1,852 | 1,821 | 1,837 | 810,000 | 1,837 |
| 2007-12-21 | 1,754 | 1,792 | 1,737 | 1,786 | 1,464,000 | 1,786 |
| 2007-12-20 | 1,762 | 1,775 | 1,720 | 1,727 | 1,351,000 | 1,727 |
| 2007-12-19 | 1,728 | 1,790 | 1,728 | 1,756 | 2,660,000 | 1,756 |
| 2007-12-18 | 1,710 | 1,727 | 1,666 | 1,682 | 2,080,000 | 1,682 |
| 2007-12-17 | 1,720 | 1,756 | 1,714 | 1,737 | 1,289,000 | 1,737 |
| 2007-12-14 | 1,767 | 1,788 | 1,720 | 1,750 | 3,875,000 | 1,750 |
| 2007-12-13 | 1,863 | 1,863 | 1,768 | 1,776 | 2,291,000 | 1,776 |
| 2007-12-12 | 1,830 | 1,900 | 1,829 | 1,893 | 948,000 | 1,893 |
| 2007-12-11 | 1,860 | 1,879 | 1,832 | 1,856 | 1,313,000 | 1,856 |
| 2007-12-10 | 1,903 | 1,910 | 1,856 | 1,864 | 1,377,000 | 1,864 |
| 2007-12-07 | 1,925 | 1,933 | 1,882 | 1,903 | 1,749,000 | 1,903 |
| 2007-12-06 | 1,913 | 1,935 | 1,882 | 1,928 | 1,813,000 | 1,928 |
| 2007-12-05 | 1,852 | 1,901 | 1,832 | 1,898 | 1,880,000 | 1,898 |
| 2007-12-04 | 1,853 | 1,860 | 1,813 | 1,821 | 1,150,000 | 1,821 |
| 2007-12-03 | 1,872 | 1,899 | 1,835 | 1,853 | 1,357,000 | 1,853 |
| 2007-11-30 | 1,863 | 1,925 | 1,863 | 1,872 | 1,636,000 | 1,872 |
| 2007-11-29 | 1,862 | 1,902 | 1,845 | 1,878 | 1,080,000 | 1,878 |
| 2007-11-28 | 1,821 | 1,830 | 1,785 | 1,822 | 1,127,000 | 1,822 |
| 2007-11-27 | 1,753 | 1,836 | 1,726 | 1,808 | 1,771,000 | 1,808 |
| 2007-11-26 | 1,759 | 1,797 | 1,734 | 1,783 | 1,924,000 | 1,783 |
| 2007-11-22 | 1,678 | 1,783 | 1,678 | 1,759 | 2,426,000 | 1,759 |
| 2007-11-21 | 1,758 | 1,765 | 1,664 | 1,677 | 2,083,000 | 1,677 |
| 2007-11-20 | 1,736 | 1,799 | 1,684 | 1,788 | 1,839,000 | 1,788 |
| 2007-11-19 | 1,816 | 1,819 | 1,765 | 1,766 | 1,503,000 | 1,766 |
| 2007-11-16 | 1,790 | 1,799 | 1,764 | 1,786 | 1,207,000 | 1,786 |
| 2007-11-15 | 1,819 | 1,835 | 1,781 | 1,802 | 1,811,000 | 1,802 |
| 2007-11-14 | 1,808 | 1,826 | 1,784 | 1,818 | 1,755,000 | 1,818 |
| 2007-11-13 | 1,790 | 1,804 | 1,733 | 1,778 | 1,423,000 | 1,778 |
| 2007-11-12 | 1,802 | 1,828 | 1,771 | 1,820 | 1,753,000 | 1,820 |
| 2007-11-09 | 1,937 | 1,938 | 1,820 | 1,835 | 3,983,000 | 1,835 |
| 2007-11-08 | 1,898 | 1,960 | 1,874 | 1,953 | 3,669,000 | 1,953 |
| 2007-11-07 | 1,898 | 1,968 | 1,881 | 1,955 | 2,949,000 | 1,955 |
| 2007-11-06 | 1,856 | 1,897 | 1,852 | 1,865 | 1,733,000 | 1,865 |
| 2007-11-05 | 1,888 | 1,898 | 1,857 | 1,886 | 1,690,000 | 1,886 |
| 2007-11-02 | 1,848 | 1,942 | 1,844 | 1,931 | 2,342,000 | 1,931 |
| 2007-11-01 | 1,893 | 1,937 | 1,880 | 1,926 | 2,440,000 | 1,926 |
| 2007-10-31 | 1,935 | 1,959 | 1,842 | 1,892 | 3,015,000 | 1,892 |
| 2007-10-30 | 2,005 | 2,050 | 1,997 | 2,045 | 1,043,000 | 2,045 |
| 2007-10-29 | 2,020 | 2,025 | 1,982 | 1,999 | 898,000 | 1,999 |
| 2007-10-26 | 2,010 | 2,020 | 1,976 | 1,999 | 702,000 | 1,999 |
| 2007-10-25 | 1,997 | 2,035 | 1,981 | 2,010 | 1,278,000 | 2,010 |
| 2007-10-24 | 2,000 | 2,020 | 1,963 | 1,975 | 1,035,000 | 1,975 |
| 2007-10-23 | 1,996 | 2,030 | 1,981 | 1,995 | 1,179,000 | 1,995 |
| 2007-10-22 | 1,986 | 1,994 | 1,921 | 1,970 | 1,718,000 | 1,970 |
| 2007-10-19 | 2,080 | 2,095 | 2,010 | 2,035 | 1,493,000 | 2,035 |
| 2007-10-18 | 2,085 | 2,110 | 2,060 | 2,095 | 1,447,000 | 2,095 |
| 2007-10-17 | 2,065 | 2,115 | 2,035 | 2,085 | 2,452,000 | 2,085 |
| 2007-10-16 | 2,175 | 2,190 | 2,065 | 2,075 | 2,735,000 | 2,075 |
| 2007-10-15 | 2,265 | 2,265 | 2,190 | 2,205 | 1,529,000 | 2,205 |
| 2007-10-12 | 2,390 | 2,390 | 2,245 | 2,250 | 2,302,000 | 2,250 |
| 2007-10-11 | 2,320 | 2,405 | 2,315 | 2,390 | 821,000 | 2,390 |
| 2007-10-10 | 2,395 | 2,395 | 2,345 | 2,345 | 734,000 | 2,345 |
| 2007-10-09 | 2,320 | 2,365 | 2,320 | 2,350 | 875,000 | 2,350 |
| 2007-10-05 | 2,335 | 2,340 | 2,315 | 2,315 | 936,000 | 2,315 |
| 2007-10-04 | 2,360 | 2,360 | 2,320 | 2,355 | 942,000 | 2,355 |
| 2007-10-03 | 2,365 | 2,365 | 2,285 | 2,360 | 961,000 | 2,360 |
| 2007-10-02 | 2,320 | 2,345 | 2,290 | 2,345 | 1,181,000 | 2,345 |
| 2007-10-01 | 2,290 | 2,325 | 2,250 | 2,265 | 823,000 | 2,265 |
| 2007-09-28 | 2,290 | 2,315 | 2,270 | 2,275 | 816,000 | 2,275 |
| 2007-09-27 | 2,320 | 2,330 | 2,250 | 2,305 | 1,475,000 | 2,305 |
| 2007-09-26 | 2,295 | 2,315 | 2,265 | 2,280 | 1,452,000 | 2,280 |
| 2007-09-25 | 2,300 | 2,335 | 2,265 | 2,310 | 1,070,000 | 2,310 |
| 2007-09-21 | 2,345 | 2,360 | 2,295 | 2,295 | 1,521,000 | 2,295 |
| 2007-09-20 | 2,440 | 2,455 | 2,365 | 2,395 | 1,380,000 | 2,395 |
| 2007-09-19 | 2,400 | 2,435 | 2,375 | 2,430 | 1,110,000 | 2,430 |
| 2007-09-18 | 2,390 | 2,390 | 2,310 | 2,320 | 824,000 | 2,320 |
| 2007-09-14 | 2,310 | 2,405 | 2,305 | 2,385 | 3,708,000 | 2,385 |
| 2007-09-13 | 2,360 | 2,360 | 2,310 | 2,310 | 600,000 | 2,310 |
| 2007-09-12 | 2,400 | 2,415 | 2,325 | 2,335 | 1,018,000 | 2,335 |
| 2007-09-11 | 2,315 | 2,375 | 2,295 | 2,370 | 1,336,000 | 2,370 |
| 2007-09-10 | 2,265 | 2,290 | 2,250 | 2,275 | 1,130,000 | 2,275 |
| 2007-09-07 | 2,355 | 2,360 | 2,305 | 2,315 | 1,155,000 | 2,315 |
| 2007-09-06 | 2,295 | 2,375 | 2,275 | 2,375 | 1,669,000 | 2,375 |
| 2007-09-05 | 2,395 | 2,410 | 2,320 | 2,335 | 2,125,000 | 2,335 |
| 2007-09-04 | 2,365 | 2,365 | 2,285 | 2,305 | 1,565,000 | 2,305 |
| 2007-09-03 | 2,365 | 2,420 | 2,355 | 2,380 | 1,682,000 | 2,380 |
| 2007-08-31 | 2,250 | 2,325 | 2,220 | 2,320 | 1,976,000 | 2,320 |
| 2007-08-30 | 2,240 | 2,270 | 2,170 | 2,210 | 2,860,000 | 2,210 |
| 2007-08-29 | 2,085 | 2,150 | 2,080 | 2,130 | 1,701,000 | 2,130 |
| 2007-08-28 | 2,130 | 2,135 | 2,095 | 2,105 | 746,000 | 2,105 |
| 2007-08-27 | 2,190 | 2,200 | 2,125 | 2,135 | 605,000 | 2,135 |
| 2007-08-24 | 2,155 | 2,175 | 2,130 | 2,150 | 800,000 | 2,150 |
| 2007-08-23 | 2,140 | 2,200 | 2,140 | 2,185 | 1,649,000 | 2,185 |
| 2007-08-22 | 2,030 | 2,115 | 2,030 | 2,095 | 1,019,000 | 2,095 |
| 2007-08-21 | 2,050 | 2,125 | 2,035 | 2,065 | 1,518,000 | 2,065 |
| 2007-08-20 | 2,100 | 2,175 | 2,045 | 2,060 | 2,212,000 | 2,060 |
| 2007-08-17 | 2,210 | 2,215 | 2,075 | 2,095 | 1,639,000 | 2,095 |
| 2007-08-16 | 2,230 | 2,265 | 2,180 | 2,210 | 1,462,000 | 2,210 |
| 2007-08-15 | 2,300 | 2,350 | 2,300 | 2,310 | 1,027,000 | 2,310 |
| 2007-08-14 | 2,370 | 2,395 | 2,330 | 2,385 | 838,000 | 2,385 |
| 2007-08-13 | 2,380 | 2,435 | 2,335 | 2,390 | 2,233,000 | 2,390 |
| 2007-08-10 | 2,145 | 2,330 | 2,135 | 2,305 | 3,685,000 | 2,305 |
| 2007-08-09 | 2,400 | 2,420 | 2,225 | 2,280 | 3,357,000 | 2,280 |
| 2007-08-08 | 2,355 | 2,390 | 2,345 | 2,380 | 1,598,000 | 2,380 |
| 2007-08-07 | 2,370 | 2,425 | 2,335 | 2,395 | 2,127,000 | 2,395 |
| 2007-08-06 | 2,420 | 2,440 | 2,350 | 2,360 | 2,321,000 | 2,360 |
| 2007-08-03 | 2,440 | 2,510 | 2,345 | 2,500 | 3,651,000 | 2,500 |
| 2007-08-02 | 2,530 | 2,540 | 2,360 | 2,490 | 3,792,000 | 2,490 |
| 2007-08-01 | 2,575 | 2,610 | 2,485 | 2,525 | 2,384,000 | 2,525 |
| 2007-07-31 | 2,650 | 2,650 | 2,580 | 2,585 | 960,000 | 2,585 |
| 2007-07-30 | 2,610 | 2,655 | 2,590 | 2,650 | 771,000 | 2,650 |
| 2007-07-27 | 2,680 | 2,680 | 2,630 | 2,655 | 1,024,000 | 2,655 |
| 2007-07-26 | 2,735 | 2,765 | 2,720 | 2,730 | 696,000 | 2,730 |
| 2007-07-25 | 2,760 | 2,765 | 2,725 | 2,760 | 774,000 | 2,760 |
| 2007-07-24 | 2,805 | 2,810 | 2,775 | 2,785 | 423,000 | 2,785 |
| 2007-07-23 | 2,780 | 2,805 | 2,770 | 2,795 | 911,000 | 2,795 |
| 2007-07-20 | 2,820 | 2,870 | 2,820 | 2,850 | 414,000 | 2,850 |
| 2007-07-19 | 2,885 | 2,885 | 2,815 | 2,850 | 826,000 | 2,850 |
| 2007-07-18 | 2,870 | 2,895 | 2,865 | 2,870 | 619,000 | 2,870 |
| 2007-07-17 | 2,900 | 2,925 | 2,865 | 2,885 | 847,000 | 2,885 |
| 2007-07-13 | 2,795 | 2,880 | 2,790 | 2,860 | 1,856,000 | 2,860 |
| 2007-07-12 | 2,800 | 2,805 | 2,725 | 2,760 | 1,157,000 | 2,760 |
| 2007-07-11 | 2,785 | 2,805 | 2,775 | 2,795 | 873,000 | 2,795 |
| 2007-07-10 | 2,825 | 2,850 | 2,815 | 2,835 | 855,000 | 2,835 |
| 2007-07-09 | 2,850 | 2,870 | 2,840 | 2,865 | 732,000 | 2,865 |
| 2007-07-06 | 2,850 | 2,860 | 2,800 | 2,800 | 1,013,000 | 2,800 |
| 2007-07-05 | 2,790 | 2,835 | 2,790 | 2,820 | 1,060,000 | 2,820 |
| 2007-07-04 | 2,840 | 2,845 | 2,790 | 2,800 | 779,000 | 2,800 |
| 2007-07-03 | 2,865 | 2,905 | 2,810 | 2,820 | 1,810,000 | 2,820 |
| 2007-07-02 | 2,865 | 2,870 | 2,830 | 2,840 | 1,055,000 | 2,840 |
| 2007-06-29 | 2,835 | 2,905 | 2,830 | 2,855 | 2,383,000 | 2,855 |
| 2007-06-28 | 2,730 | 2,805 | 2,710 | 2,775 | 1,896,000 | 2,775 |
| 2007-06-27 | 2,730 | 2,730 | 2,685 | 2,695 | 730,000 | 2,695 |
| 2007-06-26 | 2,755 | 2,765 | 2,730 | 2,760 | 722,000 | 2,760 |
| 2007-06-25 | 2,720 | 2,815 | 2,715 | 2,775 | 1,356,000 | 2,775 |
| 2007-06-22 | 2,740 | 2,755 | 2,710 | 2,750 | 792,000 | 2,750 |
| 2007-06-21 | 2,650 | 2,740 | 2,645 | 2,735 | 894,000 | 2,735 |
| 2007-06-20 | 2,695 | 2,695 | 2,660 | 2,675 | 796,000 | 2,675 |
| 2007-06-19 | 2,675 | 2,720 | 2,665 | 2,675 | 1,644,000 | 2,675 |
| 2007-06-18 | 2,650 | 2,695 | 2,645 | 2,675 | 1,156,000 | 2,675 |
| 2007-06-15 | 2,625 | 2,640 | 2,605 | 2,625 | 940,000 | 2,625 |
| 2007-06-14 | 2,560 | 2,600 | 2,545 | 2,595 | 688,000 | 2,595 |
| 2007-06-13 | 2,540 | 2,565 | 2,480 | 2,560 | 1,405,000 | 2,560 |
| 2007-06-12 | 2,560 | 2,585 | 2,560 | 2,575 | 891,000 | 2,575 |
| 2007-06-11 | 2,600 | 2,600 | 2,545 | 2,570 | 917,000 | 2,570 |
| 2007-06-08 | 2,590 | 2,625 | 2,555 | 2,605 | 3,693,000 | 2,605 |
| 2007-06-07 | 2,520 | 2,600 | 2,510 | 2,600 | 1,137,000 | 2,600 |
| 2007-06-06 | 2,535 | 2,545 | 2,515 | 2,540 | 898,000 | 2,540 |
| 2007-06-05 | 2,515 | 2,545 | 2,510 | 2,530 | 1,043,000 | 2,530 |
| 2007-06-04 | 2,580 | 2,595 | 2,535 | 2,535 | 1,109,000 | 2,535 |
| 2007-06-01 | 2,550 | 2,565 | 2,535 | 2,555 | 762,000 | 2,555 |
| 2007-05-31 | 2,520 | 2,535 | 2,485 | 2,525 | 1,250,000 | 2,525 |
| 2007-05-30 | 2,495 | 2,500 | 2,445 | 2,475 | 625,000 | 2,475 |
| 2007-05-29 | 2,465 | 2,490 | 2,460 | 2,470 | 412,000 | 2,470 |
| 2007-05-28 | 2,465 | 2,505 | 2,450 | 2,480 | 588,000 | 2,480 |
| 2007-05-25 | 2,440 | 2,470 | 2,415 | 2,425 | 1,115,000 | 2,425 |
| 2007-05-24 | 2,475 | 2,500 | 2,450 | 2,480 | 501,000 | 2,480 |
| 2007-05-23 | 2,520 | 2,550 | 2,505 | 2,510 | 853,000 | 2,510 |
| 2007-05-22 | 2,455 | 2,495 | 2,425 | 2,470 | 1,156,000 | 2,470 |
| 2007-05-21 | 2,450 | 2,495 | 2,430 | 2,485 | 865,000 | 2,485 |
| 2007-05-18 | 2,535 | 2,535 | 2,455 | 2,470 | 1,082,000 | 2,470 |
| 2007-05-17 | 2,545 | 2,570 | 2,520 | 2,525 | 874,000 | 2,525 |
| 2007-05-16 | 2,520 | 2,580 | 2,510 | 2,520 | 941,000 | 2,520 |
| 2007-05-15 | 2,495 | 2,535 | 2,490 | 2,515 | 1,022,000 | 2,515 |
| 2007-05-14 | 2,580 | 2,630 | 2,525 | 2,535 | 1,811,000 | 2,535 |
| 2007-05-11 | 2,530 | 2,575 | 2,480 | 2,575 | 3,259,000 | 2,575 |
| 2007-05-10 | 2,550 | 2,595 | 2,515 | 2,530 | 3,344,000 | 2,530 |
| 2007-05-09 | 2,360 | 2,405 | 2,355 | 2,395 | 1,713,000 | 2,395 |
| 2007-05-08 | 2,440 | 2,460 | 2,380 | 2,385 | 2,326,000 | 2,385 |
| 2007-05-07 | 2,495 | 2,505 | 2,445 | 2,445 | 2,438,000 | 2,445 |
| 2007-05-02 | 2,510 | 2,510 | 2,445 | 2,490 | 1,628,000 | 2,490 |
| 2007-05-01 | 2,565 | 2,570 | 2,505 | 2,520 | 1,476,000 | 2,520 |
| 2007-04-27 | 2,650 | 2,670 | 2,610 | 2,645 | 1,373,000 | 2,645 |
| 2007-04-26 | 2,650 | 2,650 | 2,600 | 2,640 | 1,100,000 | 2,640 |
| 2007-04-25 | 2,600 | 2,610 | 2,545 | 2,570 | 1,316,000 | 2,570 |
| 2007-04-24 | 2,555 | 2,610 | 2,550 | 2,600 | 1,309,000 | 2,600 |
| 2007-04-23 | 2,570 | 2,600 | 2,560 | 2,585 | 1,168,000 | 2,585 |
| 2007-04-20 | 2,525 | 2,550 | 2,520 | 2,530 | 801,000 | 2,530 |
| 2007-04-19 | 2,575 | 2,585 | 2,505 | 2,525 | 1,466,000 | 2,525 |
| 2007-04-18 | 2,565 | 2,615 | 2,545 | 2,615 | 1,618,000 | 2,615 |
| 2007-04-17 | 2,590 | 2,595 | 2,520 | 2,525 | 1,170,000 | 2,525 |
| 2007-04-16 | 2,510 | 2,570 | 2,510 | 2,535 | 1,187,000 | 2,535 |
| 2007-04-13 | 2,535 | 2,550 | 2,485 | 2,490 | 1,772,000 | 2,490 |
| 2007-04-12 | 2,550 | 2,555 | 2,485 | 2,510 | 2,305,000 | 2,510 |
| 2007-04-11 | 2,630 | 2,640 | 2,595 | 2,620 | 714,000 | 2,620 |
| 2007-04-10 | 2,640 | 2,660 | 2,580 | 2,600 | 780,000 | 2,600 |
| 2007-04-09 | 2,575 | 2,650 | 2,565 | 2,640 | 1,091,000 | 2,640 |
| 2007-04-06 | 2,570 | 2,570 | 2,525 | 2,550 | 810,000 | 2,550 |
| 2007-04-05 | 2,495 | 2,590 | 2,485 | 2,570 | 1,402,000 | 2,570 |
| 2007-04-04 | 2,490 | 2,520 | 2,465 | 2,485 | 1,411,000 | 2,485 |
| 2007-04-03 | 2,425 | 2,470 | 2,415 | 2,460 | 654,000 | 2,460 |
| 2007-04-02 | 2,465 | 2,495 | 2,395 | 2,410 | 856,000 | 2,410 |
| 2007-03-30 | 2,470 | 2,480 | 2,440 | 2,455 | 512,000 | 2,455 |
| 2007-03-29 | 2,445 | 2,490 | 2,415 | 2,460 | 925,000 | 2,460 |
| 2007-03-28 | 2,460 | 2,485 | 2,420 | 2,465 | 645,000 | 2,465 |
| 2007-03-27 | 2,430 | 2,490 | 2,430 | 2,460 | 540,000 | 2,460 |
| 2007-03-26 | 2,470 | 2,485 | 2,450 | 2,465 | 495,000 | 2,465 |
| 2007-03-23 | 2,510 | 2,510 | 2,440 | 2,465 | 533,000 | 2,465 |
| 2007-03-22 | 2,480 | 2,505 | 2,470 | 2,475 | 774,000 | 2,475 |
| 2007-03-20 | 2,430 | 2,445 | 2,415 | 2,430 | 557,000 | 2,430 |
| 2007-03-19 | 2,320 | 2,400 | 2,320 | 2,395 | 1,171,000 | 2,395 |
| 2007-03-16 | 2,325 | 2,375 | 2,300 | 2,360 | 1,316,000 | 2,360 |
| 2007-03-15 | 2,370 | 2,390 | 2,350 | 2,365 | 799,000 | 2,365 |
| 2007-03-14 | 2,350 | 2,360 | 2,320 | 2,335 | 1,095,000 | 2,335 |
| 2007-03-13 | 2,455 | 2,455 | 2,405 | 2,415 | 1,046,000 | 2,415 |
| 2007-03-12 | 2,425 | 2,465 | 2,425 | 2,440 | 998,000 | 2,440 |
| 2007-03-09 | 2,435 | 2,435 | 2,360 | 2,385 | 4,147,000 | 2,385 |
| 2007-03-08 | 2,305 | 2,405 | 2,290 | 2,400 | 1,688,000 | 2,400 |
| 2007-03-07 | 2,435 | 2,435 | 2,310 | 2,315 | 1,865,000 | 2,315 |
| 2007-03-06 | 2,345 | 2,400 | 2,330 | 2,375 | 1,546,000 | 2,375 |
| 2007-03-05 | 2,405 | 2,410 | 2,325 | 2,345 | 1,241,000 | 2,345 |
| 2007-03-02 | 2,520 | 2,525 | 2,460 | 2,460 | 1,628,000 | 2,460 |
| 2007-03-01 | 2,540 | 2,590 | 2,515 | 2,590 | 1,535,000 | 2,590 |
| 2007-02-28 | 2,495 | 2,585 | 2,460 | 2,550 | 1,654,000 | 2,550 |
| 2007-02-27 | 2,685 | 2,690 | 2,615 | 2,615 | 1,174,000 | 2,615 |
| 2007-02-26 | 2,610 | 2,700 | 2,610 | 2,700 | 1,326,000 | 2,700 |
| 2007-02-23 | 2,575 | 2,615 | 2,565 | 2,585 | 762,000 | 2,585 |
| 2007-02-22 | 2,585 | 2,590 | 2,555 | 2,585 | 522,000 | 2,585 |
| 2007-02-21 | 2,570 | 2,610 | 2,535 | 2,555 | 882,000 | 2,555 |
| 2007-02-20 | 2,550 | 2,560 | 2,525 | 2,555 | 617,000 | 2,555 |
| 2007-02-19 | 2,550 | 2,570 | 2,510 | 2,550 | 676,000 | 2,550 |
| 2007-02-16 | 2,550 | 2,595 | 2,535 | 2,570 | 1,481,000 | 2,570 |
| 2007-02-15 | 2,510 | 2,545 | 2,480 | 2,545 | 1,656,000 | 2,545 |
| 2007-02-14 | 2,495 | 2,505 | 2,475 | 2,490 | 1,150,000 | 2,490 |
| 2007-02-13 | 2,500 | 2,525 | 2,465 | 2,495 | 2,466,000 | 2,495 |
| 2007-02-09 | 2,485 | 2,525 | 2,445 | 2,510 | 5,187,000 | 2,510 |
| 2007-02-08 | 2,295 | 2,380 | 2,290 | 2,360 | 1,880,000 | 2,360 |
| 2007-02-07 | 2,290 | 2,315 | 2,220 | 2,240 | 1,712,000 | 2,240 |
| 2007-02-06 | 2,315 | 2,330 | 2,290 | 2,290 | 727,000 | 2,290 |
| 2007-02-05 | 2,375 | 2,375 | 2,315 | 2,335 | 1,238,000 | 2,335 |
| 2007-02-02 | 2,360 | 2,365 | 2,335 | 2,345 | 990,000 | 2,345 |
| 2007-02-01 | 2,315 | 2,345 | 2,295 | 2,335 | 934,000 | 2,335 |
| 2007-01-31 | 2,335 | 2,345 | 2,280 | 2,305 | 1,492,000 | 2,305 |
| 2007-01-30 | 2,355 | 2,370 | 2,290 | 2,295 | 1,032,000 | 2,295 |
| 2007-01-29 | 2,300 | 2,315 | 2,280 | 2,315 | 1,251,000 | 2,315 |
| 2007-01-26 | 2,380 | 2,380 | 2,315 | 2,320 | 1,608,000 | 2,320 |
| 2007-01-25 | 2,430 | 2,430 | 2,375 | 2,395 | 903,000 | 2,395 |
| 2007-01-24 | 2,380 | 2,430 | 2,365 | 2,390 | 1,821,000 | 2,390 |
| 2007-01-23 | 2,315 | 2,370 | 2,280 | 2,360 | 2,079,000 | 2,360 |
| 2007-01-22 | 2,355 | 2,375 | 2,340 | 2,340 | 1,185,000 | 2,340 |
| 2007-01-19 | 2,395 | 2,415 | 2,350 | 2,355 | 1,677,000 | 2,355 |
| 2007-01-18 | 2,405 | 2,460 | 2,355 | 2,415 | 2,779,000 | 2,415 |
| 2007-01-17 | 2,340 | 2,400 | 2,280 | 2,400 | 3,451,000 | 2,400 |
| 2007-01-16 | 2,310 | 2,375 | 2,305 | 2,345 | 4,898,000 | 2,345 |
| 2007-01-15 | 2,130 | 2,180 | 2,120 | 2,175 | 2,121,000 | 2,175 |
| 2007-01-12 | 2,045 | 2,135 | 2,045 | 2,115 | 2,155,000 | 2,115 |
| 2007-01-11 | 2,025 | 2,065 | 2,010 | 2,030 | 1,237,000 | 2,030 |
| 2007-01-10 | 2,070 | 2,075 | 2,025 | 2,035 | 1,155,000 | 2,035 |
| 2007-01-09 | 2,055 | 2,080 | 2,020 | 2,070 | 1,519,000 | 2,070 |
| 2007-01-05 | 2,145 | 2,165 | 2,060 | 2,075 | 2,013,000 | 2,075 |
| 2007-01-04 | 2,135 | 2,155 | 2,130 | 2,140 | 606,000 | 2,140 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
