6997 日本ケミコン(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 | 698 | 698 | 678 | 678 | 300,000 | 6,780 |
| 2007-12-27 | 704 | 708 | 698 | 699 | 847,000 | 6,990 |
| 2007-12-26 | 684 | 698 | 680 | 698 | 546,000 | 6,980 |
| 2007-12-25 | 692 | 692 | 672 | 681 | 492,000 | 6,810 |
| 2007-12-21 | 662 | 676 | 655 | 676 | 1,065,000 | 6,760 |
| 2007-12-20 | 666 | 675 | 658 | 660 | 1,119,000 | 6,600 |
| 2007-12-19 | 674 | 684 | 665 | 666 | 1,018,000 | 6,660 |
| 2007-12-18 | 668 | 683 | 653 | 664 | 1,772,000 | 6,640 |
| 2007-12-17 | 707 | 707 | 672 | 675 | 1,449,000 | 6,750 |
| 2007-12-14 | 728 | 729 | 700 | 710 | 1,919,000 | 7,100 |
| 2007-12-13 | 735 | 742 | 726 | 730 | 2,890,000 | 7,300 |
| 2007-12-12 | 682 | 733 | 682 | 729 | 2,915,000 | 7,290 |
| 2007-12-11 | 691 | 696 | 684 | 692 | 1,437,000 | 6,920 |
| 2007-12-10 | 683 | 697 | 675 | 682 | 1,826,000 | 6,820 |
| 2007-12-07 | 662 | 701 | 655 | 679 | 2,800,000 | 6,790 |
| 2007-12-06 | 666 | 670 | 638 | 648 | 1,785,000 | 6,480 |
| 2007-12-05 | 656 | 665 | 648 | 657 | 1,181,000 | 6,570 |
| 2007-12-04 | 695 | 696 | 660 | 660 | 1,600,000 | 6,600 |
| 2007-12-03 | 704 | 708 | 693 | 698 | 1,054,000 | 6,980 |
| 2007-11-30 | 682 | 704 | 681 | 691 | 1,668,000 | 6,910 |
| 2007-11-29 | 701 | 702 | 677 | 682 | 2,124,000 | 6,820 |
| 2007-11-28 | 674 | 684 | 661 | 679 | 1,922,000 | 6,790 |
| 2007-11-27 | 656 | 670 | 643 | 660 | 1,657,000 | 6,600 |
| 2007-11-26 | 660 | 677 | 655 | 669 | 1,112,000 | 6,690 |
| 2007-11-22 | 652 | 680 | 651 | 669 | 1,356,000 | 6,690 |
| 2007-11-21 | 690 | 694 | 663 | 666 | 1,720,000 | 6,660 |
| 2007-11-20 | 653 | 703 | 650 | 700 | 2,504,000 | 7,000 |
| 2007-11-19 | 728 | 733 | 687 | 690 | 1,696,000 | 6,900 |
| 2007-11-16 | 707 | 726 | 694 | 714 | 3,426,000 | 7,140 |
| 2007-11-15 | 700 | 709 | 657 | 697 | 4,305,000 | 6,970 |
| 2007-11-14 | 729 | 731 | 701 | 702 | 3,099,000 | 7,020 |
| 2007-11-13 | 723 | 740 | 698 | 709 | 3,556,000 | 7,090 |
| 2007-11-12 | 809 | 824 | 759 | 793 | 2,224,000 | 7,930 |
| 2007-11-09 | 882 | 892 | 857 | 859 | 910,000 | 8,590 |
| 2007-11-08 | 898 | 900 | 863 | 881 | 907,000 | 8,810 |
| 2007-11-07 | 913 | 928 | 909 | 913 | 1,516,000 | 9,130 |
| 2007-11-06 | 895 | 915 | 894 | 898 | 806,000 | 8,980 |
| 2007-11-05 | 900 | 917 | 896 | 905 | 915,000 | 9,050 |
| 2007-11-02 | 900 | 914 | 892 | 898 | 832,000 | 8,980 |
| 2007-11-01 | 917 | 922 | 910 | 919 | 560,000 | 9,190 |
| 2007-10-31 | 913 | 913 | 885 | 904 | 807,000 | 9,040 |
| 2007-10-30 | 905 | 919 | 902 | 910 | 746,000 | 9,100 |
| 2007-10-29 | 925 | 930 | 903 | 906 | 417,000 | 9,060 |
| 2007-10-26 | 914 | 914 | 897 | 905 | 550,000 | 9,050 |
| 2007-10-25 | 902 | 907 | 882 | 894 | 910,000 | 8,940 |
| 2007-10-24 | 920 | 930 | 906 | 912 | 987,000 | 9,120 |
| 2007-10-23 | 903 | 919 | 892 | 900 | 1,390,000 | 9,000 |
| 2007-10-22 | 887 | 905 | 877 | 893 | 1,624,000 | 8,930 |
| 2007-10-19 | 933 | 940 | 919 | 927 | 1,272,000 | 9,270 |
| 2007-10-18 | 925 | 950 | 924 | 940 | 1,576,000 | 9,400 |
| 2007-10-17 | 943 | 949 | 907 | 915 | 2,480,000 | 9,150 |
| 2007-10-16 | 982 | 984 | 948 | 951 | 1,422,000 | 9,510 |
| 2007-10-15 | 1,015 | 1,018 | 992 | 993 | 1,013,000 | 9,930 |
| 2007-10-12 | 1,030 | 1,042 | 999 | 1,003 | 1,315,000 | 10,030 |
| 2007-10-11 | 1,045 | 1,053 | 1,027 | 1,036 | 1,167,000 | 10,360 |
| 2007-10-10 | 1,074 | 1,074 | 1,040 | 1,050 | 1,214,000 | 10,500 |
| 2007-10-09 | 1,061 | 1,079 | 1,059 | 1,068 | 916,000 | 10,680 |
| 2007-10-05 | 1,034 | 1,048 | 1,032 | 1,041 | 850,000 | 10,410 |
| 2007-10-04 | 1,033 | 1,051 | 1,033 | 1,045 | 785,000 | 10,450 |
| 2007-10-03 | 1,043 | 1,054 | 1,038 | 1,052 | 788,000 | 10,520 |
| 2007-10-02 | 1,027 | 1,051 | 1,016 | 1,048 | 1,833,000 | 10,480 |
| 2007-10-01 | 1,005 | 1,029 | 998 | 1,013 | 955,000 | 10,130 |
| 2007-09-28 | 1,001 | 1,023 | 997 | 1,018 | 1,074,000 | 10,180 |
| 2007-09-27 | 994 | 1,000 | 968 | 995 | 1,364,000 | 9,950 |
| 2007-09-26 | 974 | 983 | 958 | 981 | 1,073,000 | 9,810 |
| 2007-09-25 | 978 | 990 | 954 | 960 | 1,156,000 | 9,600 |
| 2007-09-21 | 994 | 1,004 | 976 | 985 | 827,000 | 9,850 |
| 2007-09-20 | 1,024 | 1,025 | 998 | 1,002 | 636,000 | 10,020 |
| 2007-09-19 | 1,015 | 1,039 | 995 | 1,010 | 1,216,000 | 10,100 |
| 2007-09-18 | 1,010 | 1,017 | 997 | 1,001 | 739,000 | 10,010 |
| 2007-09-14 | 1,043 | 1,056 | 1,022 | 1,030 | 1,041,000 | 10,300 |
| 2007-09-13 | 1,041 | 1,043 | 1,015 | 1,025 | 1,174,000 | 10,250 |
| 2007-09-12 | 998 | 1,035 | 985 | 991 | 955,000 | 9,910 |
| 2007-09-11 | 993 | 1,003 | 970 | 983 | 1,492,000 | 9,830 |
| 2007-09-10 | 989 | 1,019 | 987 | 1,010 | 796,000 | 10,100 |
| 2007-09-07 | 1,051 | 1,062 | 1,033 | 1,050 | 1,020,000 | 10,500 |
| 2007-09-06 | 1,046 | 1,080 | 1,037 | 1,080 | 601,000 | 10,800 |
| 2007-09-05 | 1,111 | 1,120 | 1,066 | 1,070 | 592,000 | 10,700 |
| 2007-09-04 | 1,125 | 1,126 | 1,100 | 1,105 | 435,000 | 11,050 |
| 2007-09-03 | 1,143 | 1,155 | 1,123 | 1,133 | 463,000 | 11,330 |
| 2007-08-31 | 1,094 | 1,154 | 1,087 | 1,146 | 1,127,000 | 11,460 |
| 2007-08-30 | 1,100 | 1,100 | 1,064 | 1,074 | 751,000 | 10,740 |
| 2007-08-29 | 1,048 | 1,076 | 1,032 | 1,069 | 497,000 | 10,690 |
| 2007-08-28 | 1,100 | 1,111 | 1,080 | 1,088 | 394,000 | 10,880 |
| 2007-08-27 | 1,145 | 1,145 | 1,089 | 1,099 | 500,000 | 10,990 |
| 2007-08-24 | 1,118 | 1,122 | 1,086 | 1,106 | 694,000 | 11,060 |
| 2007-08-23 | 1,094 | 1,144 | 1,082 | 1,116 | 1,541,000 | 11,160 |
| 2007-08-22 | 1,013 | 1,061 | 1,012 | 1,034 | 740,000 | 10,340 |
| 2007-08-21 | 1,006 | 1,055 | 1,001 | 1,033 | 1,085,000 | 10,330 |
| 2007-08-20 | 1,020 | 1,027 | 969 | 986 | 1,324,000 | 9,860 |
| 2007-08-17 | 1,065 | 1,075 | 965 | 974 | 1,007,000 | 9,740 |
| 2007-08-16 | 1,120 | 1,120 | 1,061 | 1,092 | 1,046,000 | 10,920 |
| 2007-08-15 | 1,156 | 1,185 | 1,136 | 1,152 | 1,364,000 | 11,520 |
| 2007-08-14 | 1,114 | 1,143 | 1,114 | 1,141 | 1,216,000 | 11,410 |
| 2007-08-13 | 1,150 | 1,196 | 1,149 | 1,154 | 1,618,000 | 11,540 |
| 2007-08-10 | 1,138 | 1,142 | 1,045 | 1,104 | 2,884,000 | 11,040 |
| 2007-08-09 | 1,233 | 1,252 | 1,188 | 1,198 | 1,621,000 | 11,980 |
| 2007-08-08 | 1,242 | 1,268 | 1,236 | 1,253 | 936,000 | 12,530 |
| 2007-08-07 | 1,279 | 1,282 | 1,224 | 1,230 | 798,000 | 12,300 |
| 2007-08-06 | 1,220 | 1,280 | 1,219 | 1,275 | 1,049,000 | 12,750 |
| 2007-08-03 | 1,247 | 1,268 | 1,216 | 1,221 | 1,105,000 | 12,210 |
| 2007-08-02 | 1,246 | 1,270 | 1,216 | 1,244 | 1,258,000 | 12,440 |
| 2007-08-01 | 1,227 | 1,278 | 1,220 | 1,234 | 1,573,000 | 12,340 |
| 2007-07-31 | 1,260 | 1,292 | 1,237 | 1,267 | 2,937,000 | 12,670 |
| 2007-07-30 | 1,083 | 1,223 | 1,076 | 1,210 | 1,651,000 | 12,100 |
| 2007-07-27 | 1,108 | 1,123 | 1,100 | 1,105 | 682,000 | 11,050 |
| 2007-07-26 | 1,149 | 1,166 | 1,145 | 1,148 | 601,000 | 11,480 |
| 2007-07-25 | 1,148 | 1,153 | 1,131 | 1,151 | 537,000 | 11,510 |
| 2007-07-24 | 1,150 | 1,160 | 1,135 | 1,158 | 506,000 | 11,580 |
| 2007-07-23 | 1,160 | 1,160 | 1,144 | 1,151 | 555,000 | 11,510 |
| 2007-07-20 | 1,159 | 1,167 | 1,150 | 1,162 | 669,000 | 11,620 |
| 2007-07-19 | 1,160 | 1,166 | 1,140 | 1,144 | 739,000 | 11,440 |
| 2007-07-18 | 1,155 | 1,165 | 1,125 | 1,154 | 916,000 | 11,540 |
| 2007-07-17 | 1,147 | 1,160 | 1,139 | 1,154 | 872,000 | 11,540 |
| 2007-07-13 | 1,150 | 1,157 | 1,136 | 1,145 | 1,108,000 | 11,450 |
| 2007-07-12 | 1,143 | 1,163 | 1,121 | 1,130 | 1,776,000 | 11,300 |
| 2007-07-11 | 1,114 | 1,138 | 1,098 | 1,126 | 1,338,000 | 11,260 |
| 2007-07-10 | 1,120 | 1,127 | 1,102 | 1,113 | 879,000 | 11,130 |
| 2007-07-09 | 1,108 | 1,123 | 1,103 | 1,111 | 642,000 | 11,110 |
| 2007-07-06 | 1,101 | 1,103 | 1,096 | 1,100 | 593,000 | 11,000 |
| 2007-07-05 | 1,104 | 1,122 | 1,100 | 1,116 | 692,000 | 11,160 |
| 2007-07-04 | 1,096 | 1,109 | 1,082 | 1,103 | 627,000 | 11,030 |
| 2007-07-03 | 1,100 | 1,112 | 1,084 | 1,096 | 889,000 | 10,960 |
| 2007-07-02 | 1,060 | 1,112 | 1,060 | 1,109 | 1,385,000 | 11,090 |
| 2007-06-29 | 1,041 | 1,059 | 1,036 | 1,046 | 887,000 | 10,460 |
| 2007-06-28 | 1,049 | 1,068 | 1,035 | 1,045 | 739,000 | 10,450 |
| 2007-06-27 | 1,053 | 1,059 | 1,042 | 1,048 | 659,000 | 10,480 |
| 2007-06-26 | 1,085 | 1,090 | 1,060 | 1,070 | 815,000 | 10,700 |
| 2007-06-25 | 1,077 | 1,097 | 1,075 | 1,080 | 801,000 | 10,800 |
| 2007-06-22 | 1,078 | 1,087 | 1,067 | 1,077 | 445,000 | 10,770 |
| 2007-06-21 | 1,067 | 1,085 | 1,060 | 1,081 | 602,000 | 10,810 |
| 2007-06-20 | 1,084 | 1,100 | 1,062 | 1,076 | 1,526,000 | 10,760 |
| 2007-06-19 | 1,116 | 1,129 | 1,113 | 1,116 | 925,000 | 11,160 |
| 2007-06-18 | 1,130 | 1,132 | 1,120 | 1,131 | 1,067,000 | 11,310 |
| 2007-06-15 | 1,099 | 1,116 | 1,090 | 1,113 | 1,255,000 | 11,130 |
| 2007-06-14 | 1,073 | 1,095 | 1,067 | 1,094 | 1,501,000 | 10,940 |
| 2007-06-13 | 1,050 | 1,056 | 1,040 | 1,053 | 918,000 | 10,530 |
| 2007-06-12 | 1,050 | 1,055 | 1,040 | 1,052 | 925,000 | 10,520 |
| 2007-06-11 | 1,046 | 1,056 | 1,039 | 1,043 | 517,000 | 10,430 |
| 2007-06-08 | 1,044 | 1,046 | 1,023 | 1,036 | 914,000 | 10,360 |
| 2007-06-07 | 1,052 | 1,054 | 1,025 | 1,050 | 1,147,000 | 10,500 |
| 2007-06-06 | 1,077 | 1,083 | 1,038 | 1,048 | 1,244,000 | 10,480 |
| 2007-06-05 | 1,061 | 1,068 | 1,061 | 1,064 | 892,000 | 10,640 |
| 2007-06-04 | 1,079 | 1,093 | 1,061 | 1,067 | 1,710,000 | 10,670 |
| 2007-06-01 | 1,087 | 1,093 | 1,074 | 1,080 | 1,402,000 | 10,800 |
| 2007-05-31 | 1,091 | 1,103 | 1,082 | 1,086 | 1,776,000 | 10,860 |
| 2007-05-30 | 1,122 | 1,130 | 1,090 | 1,097 | 1,644,000 | 10,970 |
| 2007-05-29 | 1,138 | 1,141 | 1,128 | 1,139 | 365,000 | 11,390 |
| 2007-05-28 | 1,145 | 1,153 | 1,134 | 1,143 | 525,000 | 11,430 |
| 2007-05-25 | 1,129 | 1,142 | 1,123 | 1,127 | 661,000 | 11,270 |
| 2007-05-24 | 1,158 | 1,162 | 1,141 | 1,146 | 627,000 | 11,460 |
| 2007-05-23 | 1,158 | 1,174 | 1,158 | 1,166 | 510,000 | 11,660 |
| 2007-05-22 | 1,157 | 1,166 | 1,151 | 1,160 | 677,000 | 11,600 |
| 2007-05-21 | 1,143 | 1,166 | 1,143 | 1,156 | 806,000 | 11,560 |
| 2007-05-18 | 1,160 | 1,160 | 1,142 | 1,147 | 727,000 | 11,470 |
| 2007-05-17 | 1,159 | 1,168 | 1,146 | 1,149 | 899,000 | 11,490 |
| 2007-05-16 | 1,137 | 1,149 | 1,125 | 1,139 | 990,000 | 11,390 |
| 2007-05-15 | 1,120 | 1,161 | 1,110 | 1,135 | 1,794,000 | 11,350 |
| 2007-05-14 | 1,175 | 1,179 | 1,078 | 1,125 | 2,316,000 | 11,250 |
| 2007-05-11 | 1,125 | 1,136 | 1,116 | 1,127 | 841,000 | 11,270 |
| 2007-05-10 | 1,124 | 1,170 | 1,123 | 1,142 | 1,714,000 | 11,420 |
| 2007-05-09 | 1,097 | 1,113 | 1,086 | 1,108 | 1,124,000 | 11,080 |
| 2007-05-08 | 1,111 | 1,118 | 1,083 | 1,088 | 1,008,000 | 10,880 |
| 2007-05-07 | 1,119 | 1,127 | 1,106 | 1,118 | 880,000 | 11,180 |
| 2007-05-02 | 1,123 | 1,123 | 1,089 | 1,100 | 1,067,000 | 11,000 |
| 2007-05-01 | 1,127 | 1,127 | 1,110 | 1,113 | 602,000 | 11,130 |
| 2007-04-27 | 1,143 | 1,154 | 1,119 | 1,126 | 989,000 | 11,260 |
| 2007-04-26 | 1,154 | 1,168 | 1,144 | 1,151 | 793,000 | 11,510 |
| 2007-04-25 | 1,185 | 1,185 | 1,145 | 1,153 | 1,210,000 | 11,530 |
| 2007-04-24 | 1,170 | 1,188 | 1,163 | 1,185 | 1,285,000 | 11,850 |
| 2007-04-23 | 1,176 | 1,190 | 1,168 | 1,190 | 2,458,000 | 11,900 |
| 2007-04-20 | 1,126 | 1,135 | 1,112 | 1,116 | 898,000 | 11,160 |
| 2007-04-19 | 1,140 | 1,140 | 1,112 | 1,131 | 1,990,000 | 11,310 |
| 2007-04-18 | 1,100 | 1,146 | 1,093 | 1,144 | 2,085,000 | 11,440 |
| 2007-04-17 | 1,090 | 1,102 | 1,080 | 1,089 | 1,187,000 | 10,890 |
| 2007-04-16 | 1,078 | 1,086 | 1,068 | 1,074 | 509,000 | 10,740 |
| 2007-04-13 | 1,082 | 1,082 | 1,060 | 1,063 | 682,000 | 10,630 |
| 2007-04-12 | 1,073 | 1,074 | 1,060 | 1,063 | 563,000 | 10,630 |
| 2007-04-11 | 1,085 | 1,089 | 1,067 | 1,074 | 844,000 | 10,740 |
| 2007-04-10 | 1,085 | 1,087 | 1,059 | 1,069 | 1,524,000 | 10,690 |
| 2007-04-09 | 1,084 | 1,110 | 1,075 | 1,105 | 1,414,000 | 11,050 |
| 2007-04-06 | 1,062 | 1,090 | 1,055 | 1,085 | 1,602,000 | 10,850 |
| 2007-04-05 | 1,037 | 1,054 | 1,028 | 1,051 | 651,000 | 10,510 |
| 2007-04-04 | 1,038 | 1,047 | 1,028 | 1,037 | 653,000 | 10,370 |
| 2007-04-03 | 1,033 | 1,045 | 1,032 | 1,035 | 872,000 | 10,350 |
| 2007-04-02 | 1,048 | 1,059 | 1,025 | 1,029 | 712,000 | 10,290 |
| 2007-03-30 | 1,047 | 1,048 | 1,037 | 1,047 | 577,000 | 10,470 |
| 2007-03-29 | 1,035 | 1,045 | 1,025 | 1,038 | 695,000 | 10,380 |
| 2007-03-28 | 1,038 | 1,046 | 1,036 | 1,040 | 1,443,000 | 10,400 |
| 2007-03-27 | 1,025 | 1,037 | 1,011 | 1,025 | 766,000 | 10,250 |
| 2007-03-26 | 1,020 | 1,024 | 1,010 | 1,021 | 556,000 | 10,210 |
| 2007-03-23 | 1,021 | 1,025 | 1,002 | 1,004 | 679,000 | 10,040 |
| 2007-03-22 | 1,030 | 1,037 | 1,020 | 1,024 | 888,000 | 10,240 |
| 2007-03-20 | 1,039 | 1,045 | 1,026 | 1,029 | 875,000 | 10,290 |
| 2007-03-19 | 1,021 | 1,038 | 1,016 | 1,026 | 990,000 | 10,260 |
| 2007-03-16 | 1,035 | 1,047 | 1,016 | 1,020 | 1,550,000 | 10,200 |
| 2007-03-15 | 1,031 | 1,037 | 995 | 1,019 | 1,369,000 | 10,190 |
| 2007-03-14 | 1,000 | 1,032 | 992 | 1,018 | 2,311,000 | 10,180 |
| 2007-03-13 | 1,023 | 1,025 | 1,010 | 1,013 | 1,514,000 | 10,130 |
| 2007-03-12 | 1,050 | 1,054 | 1,025 | 1,043 | 2,998,000 | 10,430 |
| 2007-03-09 | 938 | 965 | 934 | 963 | 1,585,000 | 9,630 |
| 2007-03-08 | 898 | 928 | 898 | 927 | 1,020,000 | 9,270 |
| 2007-03-07 | 933 | 933 | 903 | 909 | 1,304,000 | 9,090 |
| 2007-03-06 | 881 | 907 | 881 | 903 | 1,170,000 | 9,030 |
| 2007-03-05 | 912 | 920 | 886 | 891 | 1,270,000 | 8,910 |
| 2007-03-02 | 961 | 971 | 939 | 942 | 938,000 | 9,420 |
| 2007-03-01 | 989 | 989 | 960 | 971 | 1,018,000 | 9,710 |
| 2007-02-28 | 945 | 992 | 936 | 989 | 1,536,000 | 9,890 |
| 2007-02-27 | 1,052 | 1,070 | 1,041 | 1,045 | 931,000 | 10,450 |
| 2007-02-26 | 1,053 | 1,071 | 1,051 | 1,062 | 783,000 | 10,620 |
| 2007-02-23 | 1,025 | 1,057 | 1,025 | 1,052 | 846,000 | 10,520 |
| 2007-02-22 | 1,030 | 1,030 | 1,018 | 1,024 | 489,000 | 10,240 |
| 2007-02-21 | 1,013 | 1,026 | 1,012 | 1,024 | 539,000 | 10,240 |
| 2007-02-20 | 1,004 | 1,017 | 1,004 | 1,012 | 509,000 | 10,120 |
| 2007-02-19 | 1,004 | 1,021 | 1,001 | 1,019 | 594,000 | 10,190 |
| 2007-02-16 | 1,027 | 1,027 | 1,005 | 1,011 | 692,000 | 10,110 |
| 2007-02-15 | 1,033 | 1,035 | 1,022 | 1,028 | 850,000 | 10,280 |
| 2007-02-14 | 1,010 | 1,018 | 1,005 | 1,011 | 385,000 | 10,110 |
| 2007-02-13 | 1,000 | 1,016 | 997 | 1,005 | 648,000 | 10,050 |
| 2007-02-09 | 981 | 1,013 | 979 | 1,011 | 1,092,000 | 10,110 |
| 2007-02-08 | 993 | 1,007 | 978 | 982 | 1,117,000 | 9,820 |
| 2007-02-07 | 1,027 | 1,029 | 977 | 983 | 1,714,000 | 9,830 |
| 2007-02-06 | 1,022 | 1,042 | 1,022 | 1,040 | 727,000 | 10,400 |
| 2007-02-05 | 1,031 | 1,034 | 1,009 | 1,024 | 1,028,000 | 10,240 |
| 2007-02-02 | 1,056 | 1,062 | 1,025 | 1,035 | 895,000 | 10,350 |
| 2007-02-01 | 1,066 | 1,075 | 1,051 | 1,055 | 1,080,000 | 10,550 |
| 2007-01-31 | 1,070 | 1,075 | 1,052 | 1,061 | 500,000 | 10,610 |
| 2007-01-30 | 1,050 | 1,083 | 1,050 | 1,063 | 1,329,000 | 10,630 |
| 2007-01-29 | 1,080 | 1,102 | 1,066 | 1,090 | 1,229,000 | 10,900 |
| 2007-01-26 | 1,090 | 1,090 | 1,070 | 1,079 | 723,000 | 10,790 |
| 2007-01-25 | 1,096 | 1,103 | 1,082 | 1,090 | 1,230,000 | 10,900 |
| 2007-01-24 | 1,111 | 1,111 | 1,073 | 1,076 | 1,331,000 | 10,760 |
| 2007-01-23 | 1,026 | 1,056 | 1,024 | 1,051 | 1,816,000 | 10,510 |
| 2007-01-22 | 1,049 | 1,052 | 1,036 | 1,037 | 765,000 | 10,370 |
| 2007-01-19 | 1,063 | 1,070 | 1,045 | 1,050 | 906,000 | 10,500 |
| 2007-01-18 | 1,089 | 1,093 | 1,068 | 1,071 | 775,000 | 10,710 |
| 2007-01-17 | 1,069 | 1,088 | 1,052 | 1,087 | 876,000 | 10,870 |
| 2007-01-16 | 1,050 | 1,073 | 1,047 | 1,066 | 1,974,000 | 10,660 |
| 2007-01-15 | 1,010 | 1,018 | 1,008 | 1,012 | 380,000 | 10,120 |
| 2007-01-12 | 999 | 1,013 | 992 | 1,010 | 1,003,000 | 10,100 |
| 2007-01-11 | 975 | 995 | 975 | 979 | 758,000 | 9,790 |
| 2007-01-10 | 986 | 991 | 966 | 974 | 565,000 | 9,740 |
| 2007-01-09 | 998 | 998 | 988 | 989 | 826,000 | 9,890 |
| 2007-01-05 | 1,012 | 1,013 | 992 | 998 | 705,000 | 9,980 |
| 2007-01-04 | 1,050 | 1,054 | 1,004 | 1,004 | 831,000 | 10,040 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.2株 [1984-03-28]1株→1.15株
