6981 (株)村田製作所 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 | 6,480 | 6,480 | 6,380 | 6,400 | 55,100 | 711.11 |
| 2007-12-27 | 6,630 | 6,630 | 6,560 | 6,560 | 11,300 | 728.89 |
| 2007-12-26 | 6,600 | 6,630 | 6,580 | 6,630 | 22,900 | 736.67 |
| 2007-12-25 | 6,570 | 6,620 | 6,490 | 6,550 | 29,500 | 727.78 |
| 2007-12-21 | 6,450 | 6,550 | 6,450 | 6,480 | 56,400 | 720 |
| 2007-12-20 | 6,510 | 6,540 | 6,460 | 6,480 | 16,200 | 720 |
| 2007-12-19 | 6,490 | 6,650 | 6,490 | 6,520 | 29,200 | 724.44 |
| 2007-12-18 | 6,520 | 6,640 | 6,510 | 6,550 | 32,000 | 727.78 |
| 2007-12-17 | 6,620 | 6,730 | 6,620 | 6,720 | 24,400 | 746.67 |
| 2007-12-14 | 6,760 | 6,850 | 6,730 | 6,750 | 270,500 | 750 |
| 2007-12-13 | 6,810 | 6,940 | 6,750 | 6,790 | 74,200 | 754.44 |
| 2007-12-12 | 6,710 | 6,880 | 6,710 | 6,850 | 82,700 | 761.11 |
| 2007-12-11 | 6,820 | 6,880 | 6,820 | 6,860 | 33,400 | 762.22 |
| 2007-12-10 | 6,920 | 6,920 | 6,760 | 6,800 | 37,200 | 755.56 |
| 2007-12-07 | 7,000 | 7,000 | 6,860 | 6,940 | 82,600 | 771.11 |
| 2007-12-06 | 6,770 | 6,910 | 6,740 | 6,900 | 92,600 | 766.67 |
| 2007-12-05 | 6,550 | 6,700 | 6,540 | 6,640 | 119,500 | 737.78 |
| 2007-12-04 | 6,590 | 6,590 | 6,490 | 6,490 | 49,600 | 721.11 |
| 2007-12-03 | 6,570 | 6,640 | 6,530 | 6,580 | 49,500 | 731.11 |
| 2007-11-30 | 6,420 | 6,570 | 6,400 | 6,490 | 90,500 | 721.11 |
| 2007-11-29 | 6,250 | 6,320 | 6,160 | 6,320 | 140,500 | 702.22 |
| 2007-11-28 | 6,080 | 6,080 | 5,930 | 5,950 | 34,700 | 661.11 |
| 2007-11-27 | 5,900 | 6,060 | 5,850 | 5,980 | 64,700 | 664.44 |
| 2007-11-26 | 5,920 | 6,090 | 5,840 | 5,980 | 73,500 | 664.44 |
| 2007-11-22 | 5,990 | 6,050 | 5,790 | 5,910 | 85,600 | 656.67 |
| 2007-11-21 | 6,200 | 6,220 | 6,050 | 6,070 | 26,300 | 674.44 |
| 2007-11-20 | 5,900 | 6,110 | 5,880 | 6,100 | 37,800 | 677.78 |
| 2007-11-19 | 6,110 | 6,160 | 6,010 | 6,050 | 30,400 | 672.22 |
| 2007-11-16 | 6,020 | 6,120 | 6,010 | 6,080 | 41,300 | 675.56 |
| 2007-11-15 | 6,300 | 6,300 | 6,130 | 6,140 | 55,600 | 682.22 |
| 2007-11-14 | 6,400 | 6,400 | 6,250 | 6,270 | 49,900 | 696.67 |
| 2007-11-13 | 6,230 | 6,310 | 6,170 | 6,220 | 74,400 | 691.11 |
| 2007-11-12 | 6,150 | 6,280 | 6,090 | 6,250 | 97,900 | 694.44 |
| 2007-11-09 | 6,640 | 6,660 | 6,390 | 6,430 | 147,700 | 714.44 |
| 2007-11-08 | 6,460 | 6,630 | 6,430 | 6,590 | 120,500 | 732.22 |
| 2007-11-07 | 6,710 | 6,710 | 6,520 | 6,530 | 137,600 | 725.56 |
| 2007-11-06 | 6,710 | 6,770 | 6,620 | 6,670 | 165,300 | 741.11 |
| 2007-11-05 | 6,750 | 6,810 | 6,680 | 6,780 | 155,400 | 753.33 |
| 2007-11-02 | 6,630 | 6,730 | 6,580 | 6,620 | 223,100 | 735.56 |
| 2007-11-01 | 7,030 | 7,030 | 6,560 | 6,690 | 399,500 | 743.33 |
| 2007-10-31 | 6,850 | 7,030 | 6,850 | 6,940 | 278,000 | 771.11 |
| 2007-10-30 | 7,700 | 7,870 | 7,680 | 7,850 | 74,400 | 872.22 |
| 2007-10-29 | 7,690 | 7,840 | 7,630 | 7,680 | 72,100 | 853.33 |
| 2007-10-26 | 7,550 | 7,590 | 7,500 | 7,590 | 45,300 | 843.33 |
| 2007-10-25 | 7,630 | 7,710 | 7,550 | 7,550 | 69,100 | 838.89 |
| 2007-10-24 | 7,780 | 7,810 | 7,590 | 7,680 | 57,400 | 853.33 |
| 2007-10-23 | 7,800 | 7,850 | 7,700 | 7,700 | 30,900 | 855.56 |
| 2007-10-22 | 7,710 | 7,830 | 7,700 | 7,800 | 29,200 | 866.67 |
| 2007-10-19 | 8,030 | 8,090 | 7,960 | 7,990 | 52,300 | 887.78 |
| 2007-10-18 | 8,100 | 8,210 | 8,100 | 8,200 | 28,500 | 911.11 |
| 2007-10-17 | 8,160 | 8,160 | 7,980 | 7,980 | 54,300 | 886.67 |
| 2007-10-16 | 8,380 | 8,380 | 8,110 | 8,120 | 72,000 | 902.22 |
| 2007-10-15 | 8,470 | 8,490 | 8,300 | 8,430 | 41,300 | 936.67 |
| 2007-10-12 | 8,300 | 8,360 | 8,140 | 8,170 | 58,700 | 907.78 |
| 2007-10-11 | 8,340 | 8,450 | 8,300 | 8,390 | 75,400 | 932.22 |
| 2007-10-10 | 8,480 | 8,480 | 8,330 | 8,340 | 24,300 | 926.67 |
| 2007-10-09 | 8,410 | 8,450 | 8,370 | 8,380 | 26,900 | 931.11 |
| 2007-10-05 | 8,460 | 8,460 | 8,230 | 8,230 | 77,100 | 914.44 |
| 2007-10-04 | 8,490 | 8,560 | 8,380 | 8,400 | 39,200 | 933.33 |
| 2007-10-03 | 8,590 | 8,600 | 8,500 | 8,590 | 46,400 | 954.44 |
| 2007-10-02 | 8,590 | 8,620 | 8,540 | 8,570 | 51,500 | 952.22 |
| 2007-10-01 | 8,340 | 8,470 | 8,340 | 8,440 | 61,000 | 937.78 |
| 2007-09-28 | 8,260 | 8,300 | 8,210 | 8,300 | 18,100 | 922.22 |
| 2007-09-27 | 8,230 | 8,360 | 8,190 | 8,270 | 57,800 | 918.89 |
| 2007-09-26 | 7,930 | 8,050 | 7,930 | 8,050 | 37,400 | 894.44 |
| 2007-09-25 | 7,870 | 7,880 | 7,740 | 7,840 | 19,000 | 871.11 |
| 2007-09-21 | 7,850 | 7,850 | 7,640 | 7,680 | 80,600 | 853.33 |
| 2007-09-20 | 8,080 | 8,080 | 7,870 | 7,970 | 34,600 | 885.56 |
| 2007-09-19 | 7,820 | 7,980 | 7,780 | 7,980 | 82,500 | 886.67 |
| 2007-09-18 | 7,670 | 7,670 | 7,560 | 7,630 | 30,100 | 847.78 |
| 2007-09-14 | 7,730 | 7,740 | 7,660 | 7,700 | 291,200 | 855.56 |
| 2007-09-13 | 8,040 | 8,040 | 7,710 | 7,780 | 42,500 | 864.44 |
| 2007-09-12 | 8,060 | 8,060 | 7,890 | 7,940 | 22,200 | 882.22 |
| 2007-09-11 | 8,060 | 8,060 | 7,840 | 7,900 | 22,200 | 877.78 |
| 2007-09-10 | 7,970 | 8,070 | 7,930 | 7,960 | 39,100 | 884.44 |
| 2007-09-07 | 8,060 | 8,270 | 8,060 | 8,270 | 18,400 | 918.89 |
| 2007-09-06 | 7,980 | 8,210 | 7,910 | 8,160 | 46,000 | 906.67 |
| 2007-09-05 | 8,300 | 8,350 | 8,060 | 8,110 | 38,800 | 901.11 |
| 2007-09-04 | 8,240 | 8,330 | 8,220 | 8,260 | 19,300 | 917.78 |
| 2007-09-03 | 8,300 | 8,350 | 8,180 | 8,340 | 46,000 | 926.67 |
| 2007-08-31 | 7,980 | 8,120 | 7,920 | 8,120 | 48,900 | 902.22 |
| 2007-08-30 | 7,840 | 7,880 | 7,800 | 7,880 | 34,900 | 875.56 |
| 2007-08-29 | 7,600 | 7,670 | 7,550 | 7,640 | 66,400 | 848.89 |
| 2007-08-28 | 7,830 | 7,940 | 7,770 | 7,860 | 23,500 | 873.33 |
| 2007-08-27 | 8,040 | 8,040 | 7,810 | 7,810 | 32,200 | 867.78 |
| 2007-08-24 | 7,870 | 7,910 | 7,830 | 7,880 | 44,300 | 875.56 |
| 2007-08-23 | 8,070 | 8,100 | 7,930 | 8,010 | 35,800 | 890 |
| 2007-08-22 | 7,770 | 7,850 | 7,740 | 7,790 | 12,000 | 865.56 |
| 2007-08-21 | 7,790 | 7,860 | 7,750 | 7,760 | 25,400 | 862.22 |
| 2007-08-20 | 7,860 | 7,900 | 7,660 | 7,690 | 57,700 | 854.44 |
| 2007-08-17 | 7,860 | 7,860 | 7,510 | 7,760 | 123,800 | 862.22 |
| 2007-08-16 | 8,300 | 8,330 | 7,860 | 7,960 | 138,600 | 884.44 |
| 2007-08-15 | 8,450 | 8,470 | 8,350 | 8,360 | 36,100 | 928.89 |
| 2007-08-14 | 8,510 | 8,550 | 8,440 | 8,550 | 17,000 | 950 |
| 2007-08-13 | 8,560 | 8,580 | 8,460 | 8,540 | 47,100 | 948.89 |
| 2007-08-10 | 8,720 | 8,850 | 8,600 | 8,660 | 63,700 | 962.22 |
| 2007-08-09 | 8,720 | 8,910 | 8,650 | 8,900 | 71,000 | 988.89 |
| 2007-08-08 | 8,510 | 8,620 | 8,500 | 8,530 | 28,300 | 947.78 |
| 2007-08-07 | 8,720 | 8,720 | 8,520 | 8,520 | 19,500 | 946.67 |
| 2007-08-06 | 8,570 | 8,650 | 8,510 | 8,570 | 53,700 | 952.22 |
| 2007-08-03 | 8,660 | 8,760 | 8,660 | 8,690 | 21,300 | 965.56 |
| 2007-08-02 | 8,600 | 8,670 | 8,520 | 8,620 | 92,300 | 957.78 |
| 2007-08-01 | 8,810 | 8,850 | 8,540 | 8,540 | 70,300 | 948.89 |
| 2007-07-31 | 8,900 | 9,030 | 8,890 | 8,990 | 45,100 | 998.89 |
| 2007-07-30 | 8,660 | 9,010 | 8,650 | 8,980 | 67,200 | 997.78 |
| 2007-07-27 | 8,800 | 8,910 | 8,720 | 8,860 | 59,500 | 984.44 |
| 2007-07-26 | 8,980 | 9,030 | 8,950 | 9,000 | 33,400 | 1,000 |
| 2007-07-25 | 8,840 | 8,910 | 8,750 | 8,880 | 51,000 | 986.67 |
| 2007-07-24 | 8,950 | 8,990 | 8,880 | 8,940 | 42,600 | 993.33 |
| 2007-07-23 | 9,030 | 9,070 | 8,940 | 8,990 | 37,000 | 998.89 |
| 2007-07-20 | 8,940 | 9,130 | 8,940 | 9,120 | 19,200 | 1,013.33 |
| 2007-07-19 | 9,100 | 9,140 | 8,930 | 9,040 | 38,300 | 1,004.44 |
| 2007-07-18 | 9,080 | 9,080 | 8,940 | 9,010 | 41,400 | 1,001.11 |
| 2007-07-17 | 9,150 | 9,170 | 9,090 | 9,090 | 36,500 | 1,010 |
| 2007-07-13 | 9,100 | 9,160 | 9,060 | 9,140 | 90,300 | 1,015.56 |
| 2007-07-12 | 9,040 | 9,050 | 8,930 | 8,970 | 33,900 | 996.67 |
| 2007-07-11 | 9,040 | 9,100 | 9,020 | 9,060 | 52,500 | 1,006.67 |
| 2007-07-10 | 9,100 | 9,190 | 9,090 | 9,180 | 43,300 | 1,020 |
| 2007-07-09 | 9,000 | 9,050 | 8,990 | 9,030 | 27,200 | 1,003.33 |
| 2007-07-06 | 9,090 | 9,090 | 8,880 | 8,930 | 90,000 | 992.22 |
| 2007-07-05 | 9,120 | 9,250 | 9,060 | 9,080 | 49,800 | 1,008.89 |
| 2007-07-04 | 9,180 | 9,230 | 9,150 | 9,150 | 47,500 | 1,016.67 |
| 2007-07-03 | 9,330 | 9,340 | 9,200 | 9,240 | 43,000 | 1,026.67 |
| 2007-07-02 | 9,290 | 9,320 | 9,200 | 9,270 | 38,700 | 1,030 |
| 2007-06-29 | 9,060 | 9,280 | 9,050 | 9,280 | 125,700 | 1,031.11 |
| 2007-06-28 | 8,900 | 9,010 | 8,900 | 8,960 | 119,800 | 995.56 |
| 2007-06-27 | 8,780 | 8,840 | 8,730 | 8,750 | 54,200 | 972.22 |
| 2007-06-26 | 8,900 | 8,960 | 8,850 | 8,940 | 47,700 | 993.33 |
| 2007-06-25 | 8,770 | 8,980 | 8,770 | 8,880 | 69,900 | 986.67 |
| 2007-06-22 | 8,880 | 8,910 | 8,770 | 8,820 | 39,300 | 980 |
| 2007-06-21 | 8,580 | 8,870 | 8,560 | 8,870 | 107,900 | 985.56 |
| 2007-06-20 | 8,460 | 8,560 | 8,450 | 8,530 | 43,200 | 947.78 |
| 2007-06-19 | 8,550 | 8,580 | 8,380 | 8,430 | 66,900 | 936.67 |
| 2007-06-18 | 8,670 | 8,690 | 8,590 | 8,600 | 45,700 | 955.56 |
| 2007-06-15 | 8,560 | 8,620 | 8,560 | 8,600 | 55,300 | 955.56 |
| 2007-06-14 | 8,460 | 8,530 | 8,460 | 8,520 | 33,300 | 946.67 |
| 2007-06-13 | 8,300 | 8,370 | 8,220 | 8,360 | 31,200 | 928.89 |
| 2007-06-12 | 8,460 | 8,500 | 8,310 | 8,360 | 34,900 | 928.89 |
| 2007-06-11 | 8,370 | 8,450 | 8,370 | 8,420 | 41,700 | 935.56 |
| 2007-06-08 | 8,350 | 8,350 | 8,260 | 8,280 | 354,400 | 920 |
| 2007-06-07 | 8,330 | 8,390 | 8,300 | 8,390 | 50,300 | 932.22 |
| 2007-06-06 | 8,500 | 8,500 | 8,380 | 8,390 | 40,600 | 932.22 |
| 2007-06-05 | 8,600 | 8,600 | 8,500 | 8,560 | 22,400 | 951.11 |
| 2007-06-04 | 8,670 | 8,670 | 8,540 | 8,580 | 36,800 | 953.33 |
| 2007-06-01 | 8,580 | 8,660 | 8,560 | 8,570 | 42,900 | 952.22 |
| 2007-05-31 | 8,460 | 8,540 | 8,440 | 8,540 | 79,300 | 948.89 |
| 2007-05-30 | 8,430 | 8,490 | 8,350 | 8,360 | 72,500 | 928.89 |
| 2007-05-29 | 8,310 | 8,480 | 8,310 | 8,470 | 52,200 | 941.11 |
| 2007-05-28 | 8,220 | 8,410 | 8,220 | 8,410 | 61,600 | 934.44 |
| 2007-05-25 | 8,150 | 8,250 | 8,140 | 8,210 | 85,900 | 912.22 |
| 2007-05-24 | 8,350 | 8,360 | 8,200 | 8,290 | 34,600 | 921.11 |
| 2007-05-23 | 8,330 | 8,390 | 8,280 | 8,360 | 57,500 | 928.89 |
| 2007-05-22 | 8,130 | 8,200 | 8,110 | 8,180 | 79,500 | 908.89 |
| 2007-05-21 | 8,160 | 8,160 | 8,070 | 8,130 | 51,700 | 903.33 |
| 2007-05-18 | 8,140 | 8,190 | 8,080 | 8,130 | 73,100 | 903.33 |
| 2007-05-17 | 8,210 | 8,300 | 8,140 | 8,160 | 56,700 | 906.67 |
| 2007-05-16 | 8,190 | 8,190 | 8,040 | 8,110 | 75,900 | 901.11 |
| 2007-05-15 | 8,290 | 8,370 | 8,240 | 8,290 | 40,200 | 921.11 |
| 2007-05-14 | 8,390 | 8,450 | 8,360 | 8,420 | 50,600 | 935.56 |
| 2007-05-11 | 8,340 | 8,380 | 8,210 | 8,260 | 94,000 | 917.78 |
| 2007-05-10 | 8,400 | 8,530 | 8,380 | 8,510 | 51,000 | 945.56 |
| 2007-05-09 | 8,370 | 8,430 | 8,330 | 8,380 | 49,600 | 931.11 |
| 2007-05-08 | 8,580 | 8,580 | 8,440 | 8,460 | 82,400 | 940 |
| 2007-05-07 | 8,540 | 8,680 | 8,530 | 8,680 | 82,500 | 964.44 |
| 2007-05-02 | 8,450 | 8,490 | 8,320 | 8,420 | 121,500 | 935.56 |
| 2007-05-01 | 8,550 | 8,570 | 8,450 | 8,490 | 146,500 | 943.33 |
| 2007-04-27 | 9,000 | 9,100 | 8,890 | 8,950 | 35,200 | 994.44 |
| 2007-04-26 | 9,070 | 9,120 | 9,050 | 9,090 | 36,600 | 1,010 |
| 2007-04-25 | 9,060 | 9,100 | 8,970 | 9,070 | 70,400 | 1,007.78 |
| 2007-04-24 | 8,890 | 9,020 | 8,760 | 9,020 | 39,700 | 1,002.22 |
| 2007-04-23 | 8,890 | 8,970 | 8,750 | 8,790 | 66,300 | 976.67 |
| 2007-04-20 | 8,710 | 8,840 | 8,710 | 8,820 | 55,300 | 980 |
| 2007-04-19 | 8,650 | 8,720 | 8,510 | 8,660 | 81,300 | 962.22 |
| 2007-04-18 | 8,700 | 8,770 | 8,650 | 8,680 | 69,500 | 964.44 |
| 2007-04-17 | 8,840 | 8,850 | 8,670 | 8,760 | 73,800 | 973.33 |
| 2007-04-16 | 8,620 | 8,770 | 8,600 | 8,720 | 50,700 | 968.89 |
| 2007-04-13 | 8,750 | 8,760 | 8,570 | 8,570 | 46,100 | 952.22 |
| 2007-04-12 | 8,850 | 8,850 | 8,690 | 8,700 | 33,700 | 966.67 |
| 2007-04-11 | 8,860 | 8,900 | 8,780 | 8,860 | 42,200 | 984.44 |
| 2007-04-10 | 8,810 | 8,970 | 8,720 | 8,970 | 104,000 | 996.67 |
| 2007-04-09 | 8,700 | 8,830 | 8,680 | 8,830 | 42,900 | 981.11 |
| 2007-04-06 | 8,700 | 8,710 | 8,670 | 8,680 | 9,600 | 964.44 |
| 2007-04-05 | 8,840 | 8,840 | 8,680 | 8,720 | 23,900 | 968.89 |
| 2007-04-04 | 8,830 | 8,850 | 8,760 | 8,840 | 54,100 | 982.22 |
| 2007-04-03 | 8,670 | 8,780 | 8,650 | 8,730 | 65,500 | 970 |
| 2007-04-02 | 8,530 | 8,740 | 8,490 | 8,490 | 68,000 | 943.33 |
| 2007-03-30 | 8,570 | 8,660 | 8,550 | 8,550 | 19,600 | 950 |
| 2007-03-29 | 8,580 | 8,720 | 8,430 | 8,630 | 42,400 | 958.89 |
| 2007-03-28 | 8,590 | 8,660 | 8,500 | 8,570 | 49,800 | 952.22 |
| 2007-03-27 | 8,600 | 8,650 | 8,550 | 8,630 | 33,300 | 958.89 |
| 2007-03-26 | 8,790 | 8,790 | 8,660 | 8,690 | 26,300 | 965.56 |
| 2007-03-23 | 8,720 | 8,790 | 8,640 | 8,790 | 48,700 | 976.67 |
| 2007-03-22 | 8,720 | 8,770 | 8,650 | 8,690 | 43,200 | 965.56 |
| 2007-03-20 | 8,690 | 8,700 | 8,620 | 8,620 | 32,800 | 957.78 |
| 2007-03-19 | 8,360 | 8,600 | 8,360 | 8,570 | 48,100 | 952.22 |
| 2007-03-16 | 8,350 | 8,560 | 8,330 | 8,430 | 56,600 | 936.67 |
| 2007-03-15 | 8,270 | 8,430 | 8,220 | 8,330 | 134,100 | 925.56 |
| 2007-03-14 | 8,390 | 8,390 | 8,240 | 8,250 | 50,300 | 916.67 |
| 2007-03-13 | 8,510 | 8,670 | 8,490 | 8,490 | 69,400 | 943.33 |
| 2007-03-12 | 8,320 | 8,430 | 8,320 | 8,430 | 23,600 | 936.67 |
| 2007-03-09 | 8,300 | 8,370 | 8,300 | 8,340 | 276,600 | 926.67 |
| 2007-03-08 | 8,260 | 8,410 | 8,260 | 8,400 | 50,400 | 933.33 |
| 2007-03-07 | 8,430 | 8,470 | 8,320 | 8,360 | 77,900 | 928.89 |
| 2007-03-06 | 8,030 | 8,290 | 8,020 | 8,230 | 182,700 | 914.44 |
| 2007-03-05 | 8,100 | 8,110 | 7,940 | 7,940 | 75,600 | 882.22 |
| 2007-03-02 | 8,400 | 8,440 | 8,270 | 8,330 | 69,900 | 925.56 |
| 2007-03-01 | 8,530 | 8,530 | 8,420 | 8,460 | 82,000 | 940 |
| 2007-02-28 | 8,290 | 8,550 | 8,270 | 8,480 | 118,500 | 942.22 |
| 2007-02-27 | 8,810 | 8,860 | 8,720 | 8,790 | 20,400 | 976.67 |
| 2007-02-26 | 8,860 | 8,930 | 8,760 | 8,820 | 49,300 | 980 |
| 2007-02-23 | 8,720 | 8,860 | 8,720 | 8,860 | 63,700 | 984.44 |
| 2007-02-22 | 8,570 | 8,650 | 8,560 | 8,630 | 42,300 | 958.89 |
| 2007-02-21 | 8,500 | 8,530 | 8,460 | 8,480 | 47,000 | 942.22 |
| 2007-02-20 | 8,550 | 8,570 | 8,520 | 8,550 | 21,400 | 950 |
| 2007-02-19 | 8,500 | 8,590 | 8,500 | 8,560 | 17,600 | 951.11 |
| 2007-02-16 | 8,600 | 8,610 | 8,510 | 8,560 | 38,500 | 951.11 |
| 2007-02-15 | 8,690 | 8,690 | 8,590 | 8,640 | 35,000 | 960 |
| 2007-02-14 | 8,700 | 8,740 | 8,610 | 8,610 | 40,900 | 956.67 |
| 2007-02-13 | 8,610 | 8,770 | 8,590 | 8,680 | 163,000 | 964.44 |
| 2007-02-09 | 8,570 | 8,790 | 8,530 | 8,740 | 224,600 | 971.11 |
| 2007-02-08 | 8,570 | 8,630 | 8,510 | 8,530 | 40,200 | 947.78 |
| 2007-02-07 | 8,730 | 8,740 | 8,480 | 8,480 | 35,800 | 942.22 |
| 2007-02-06 | 8,610 | 8,740 | 8,610 | 8,690 | 30,200 | 965.56 |
| 2007-02-05 | 8,690 | 8,700 | 8,550 | 8,580 | 107,600 | 953.33 |
| 2007-02-02 | 8,680 | 8,780 | 8,640 | 8,700 | 57,600 | 966.67 |
| 2007-02-01 | 8,510 | 8,710 | 8,510 | 8,640 | 49,100 | 960 |
| 2007-01-31 | 8,630 | 8,660 | 8,510 | 8,530 | 85,600 | 947.78 |
| 2007-01-30 | 8,800 | 8,910 | 8,690 | 8,700 | 74,300 | 966.67 |
| 2007-01-29 | 8,720 | 8,750 | 8,630 | 8,700 | 85,200 | 966.67 |
| 2007-01-26 | 8,790 | 8,830 | 8,730 | 8,730 | 41,500 | 970 |
| 2007-01-25 | 8,920 | 8,920 | 8,840 | 8,860 | 52,500 | 984.44 |
| 2007-01-24 | 8,910 | 8,930 | 8,810 | 8,820 | 35,900 | 980 |
| 2007-01-23 | 8,740 | 8,940 | 8,700 | 8,850 | 56,700 | 983.33 |
| 2007-01-22 | 8,890 | 8,920 | 8,780 | 8,830 | 36,200 | 981.11 |
| 2007-01-19 | 8,620 | 8,910 | 8,620 | 8,840 | 168,200 | 982.22 |
| 2007-01-18 | 8,600 | 8,730 | 8,590 | 8,640 | 48,100 | 960 |
| 2007-01-17 | 8,620 | 8,720 | 8,580 | 8,670 | 159,600 | 963.33 |
| 2007-01-16 | 8,420 | 8,660 | 8,380 | 8,590 | 195,800 | 954.44 |
| 2007-01-15 | 8,180 | 8,220 | 8,170 | 8,220 | 65,700 | 913.33 |
| 2007-01-12 | 7,920 | 8,090 | 7,920 | 8,010 | 114,800 | 890 |
| 2007-01-11 | 7,940 | 7,940 | 7,790 | 7,820 | 65,500 | 868.89 |
| 2007-01-10 | 7,910 | 7,940 | 7,850 | 7,850 | 89,600 | 872.22 |
| 2007-01-09 | 7,950 | 7,950 | 7,830 | 7,870 | 122,400 | 874.44 |
| 2007-01-05 | 8,150 | 8,200 | 8,000 | 8,020 | 89,300 | 891.11 |
| 2007-01-04 | 8,060 | 8,080 | 8,030 | 8,080 | 15,700 | 897.78 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
