7203 トヨタ自動車(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 | 6,080 | 6,100 | 6,030 | 6,040 | 4,677,400 | 1,208 |
| 2007-12-27 | 6,200 | 6,210 | 6,120 | 6,160 | 4,818,600 | 1,232 |
| 2007-12-26 | 6,120 | 6,240 | 6,110 | 6,180 | 8,139,900 | 1,236 |
| 2007-12-25 | 6,100 | 6,140 | 6,080 | 6,100 | 6,223,600 | 1,220 |
| 2007-12-21 | 5,940 | 6,020 | 5,940 | 6,020 | 8,433,000 | 1,204 |
| 2007-12-20 | 6,000 | 6,010 | 5,930 | 5,930 | 6,318,800 | 1,186 |
| 2007-12-19 | 6,020 | 6,040 | 5,960 | 5,960 | 5,790,400 | 1,192 |
| 2007-12-18 | 5,960 | 6,030 | 5,960 | 6,030 | 9,100,800 | 1,206 |
| 2007-12-17 | 6,070 | 6,160 | 6,010 | 6,040 | 8,851,200 | 1,208 |
| 2007-12-14 | 6,190 | 6,230 | 6,090 | 6,090 | 12,564,700 | 1,218 |
| 2007-12-13 | 6,250 | 6,260 | 6,160 | 6,200 | 7,279,700 | 1,240 |
| 2007-12-12 | 6,240 | 6,330 | 6,220 | 6,320 | 7,306,600 | 1,264 |
| 2007-12-11 | 6,400 | 6,420 | 6,350 | 6,360 | 6,439,700 | 1,272 |
| 2007-12-10 | 6,380 | 6,380 | 6,280 | 6,340 | 6,524,100 | 1,268 |
| 2007-12-07 | 6,270 | 6,440 | 6,270 | 6,340 | 11,392,600 | 1,268 |
| 2007-12-06 | 6,220 | 6,280 | 6,170 | 6,240 | 9,379,100 | 1,248 |
| 2007-12-05 | 6,050 | 6,210 | 6,030 | 6,140 | 9,184,800 | 1,228 |
| 2007-12-04 | 6,190 | 6,190 | 6,110 | 6,130 | 6,569,900 | 1,226 |
| 2007-12-03 | 6,240 | 6,260 | 6,150 | 6,190 | 6,739,300 | 1,238 |
| 2007-11-30 | 6,190 | 6,260 | 6,180 | 6,240 | 9,304,900 | 1,248 |
| 2007-11-29 | 6,250 | 6,280 | 6,190 | 6,190 | 10,392,500 | 1,238 |
| 2007-11-28 | 6,090 | 6,120 | 5,970 | 6,000 | 10,503,400 | 1,200 |
| 2007-11-27 | 5,890 | 6,120 | 5,860 | 6,100 | 11,126,800 | 1,220 |
| 2007-11-26 | 5,890 | 6,090 | 5,890 | 5,990 | 10,336,400 | 1,198 |
| 2007-11-22 | 5,780 | 5,950 | 5,780 | 5,870 | 12,223,800 | 1,174 |
| 2007-11-21 | 6,060 | 6,070 | 5,910 | 5,940 | 11,407,300 | 1,188 |
| 2007-11-20 | 5,970 | 6,140 | 5,950 | 6,110 | 11,339,600 | 1,222 |
| 2007-11-19 | 6,150 | 6,250 | 6,120 | 6,120 | 7,509,600 | 1,224 |
| 2007-11-16 | 6,110 | 6,140 | 6,070 | 6,110 | 8,791,900 | 1,222 |
| 2007-11-15 | 6,230 | 6,260 | 6,190 | 6,220 | 10,706,900 | 1,244 |
| 2007-11-14 | 6,160 | 6,260 | 6,140 | 6,240 | 10,933,600 | 1,248 |
| 2007-11-13 | 6,000 | 6,090 | 6,000 | 6,020 | 13,354,500 | 1,204 |
| 2007-11-12 | 6,030 | 6,090 | 5,960 | 5,980 | 16,566,000 | 1,196 |
| 2007-11-09 | 6,140 | 6,240 | 6,050 | 6,150 | 16,677,200 | 1,230 |
| 2007-11-08 | 6,240 | 6,330 | 6,160 | 6,170 | 15,512,100 | 1,234 |
| 2007-11-07 | 6,490 | 6,500 | 6,370 | 6,440 | 7,359,800 | 1,288 |
| 2007-11-06 | 6,330 | 6,490 | 6,320 | 6,390 | 5,702,700 | 1,278 |
| 2007-11-05 | 6,490 | 6,520 | 6,410 | 6,430 | 7,225,900 | 1,286 |
| 2007-11-02 | 6,590 | 6,640 | 6,480 | 6,480 | 12,612,800 | 1,296 |
| 2007-11-01 | 6,750 | 6,790 | 6,660 | 6,750 | 14,543,500 | 1,350 |
| 2007-10-31 | 6,390 | 6,570 | 6,390 | 6,570 | 8,478,700 | 1,314 |
| 2007-10-30 | 6,460 | 6,510 | 6,360 | 6,410 | 8,844,000 | 1,282 |
| 2007-10-29 | 6,440 | 6,540 | 6,420 | 6,430 | 13,263,800 | 1,286 |
| 2007-10-26 | 6,080 | 6,240 | 6,030 | 6,240 | 11,109,800 | 1,248 |
| 2007-10-25 | 6,050 | 6,100 | 5,950 | 5,950 | 13,230,600 | 1,190 |
| 2007-10-24 | 6,220 | 6,230 | 6,030 | 6,040 | 10,702,100 | 1,208 |
| 2007-10-23 | 6,160 | 6,260 | 6,140 | 6,180 | 7,687,900 | 1,236 |
| 2007-10-22 | 6,050 | 6,140 | 6,010 | 6,120 | 8,445,100 | 1,224 |
| 2007-10-19 | 6,290 | 6,310 | 6,220 | 6,250 | 8,278,100 | 1,250 |
| 2007-10-18 | 6,320 | 6,410 | 6,320 | 6,350 | 9,767,800 | 1,270 |
| 2007-10-17 | 6,380 | 6,390 | 6,220 | 6,280 | 15,196,200 | 1,256 |
| 2007-10-16 | 6,410 | 6,460 | 6,380 | 6,410 | 9,635,800 | 1,282 |
| 2007-10-15 | 6,580 | 6,580 | 6,410 | 6,450 | 9,815,700 | 1,290 |
| 2007-10-12 | 6,640 | 6,660 | 6,520 | 6,560 | 10,494,700 | 1,312 |
| 2007-10-11 | 6,680 | 6,720 | 6,610 | 6,690 | 8,409,100 | 1,338 |
| 2007-10-10 | 6,760 | 6,770 | 6,620 | 6,670 | 7,541,400 | 1,334 |
| 2007-10-09 | 6,790 | 6,800 | 6,720 | 6,760 | 6,329,300 | 1,352 |
| 2007-10-05 | 6,790 | 6,870 | 6,770 | 6,830 | 6,071,800 | 1,366 |
| 2007-10-04 | 6,820 | 6,870 | 6,790 | 6,820 | 6,507,600 | 1,364 |
| 2007-10-03 | 6,820 | 6,870 | 6,800 | 6,870 | 5,972,100 | 1,374 |
| 2007-10-02 | 6,900 | 6,910 | 6,840 | 6,870 | 6,498,300 | 1,374 |
| 2007-10-01 | 6,790 | 6,820 | 6,710 | 6,810 | 5,764,300 | 1,362 |
| 2007-09-28 | 6,700 | 6,780 | 6,680 | 6,780 | 6,858,200 | 1,356 |
| 2007-09-27 | 6,710 | 6,740 | 6,670 | 6,690 | 8,221,600 | 1,338 |
| 2007-09-26 | 6,600 | 6,660 | 6,580 | 6,610 | 5,495,900 | 1,322 |
| 2007-09-25 | 6,620 | 6,670 | 6,580 | 6,640 | 9,512,100 | 1,328 |
| 2007-09-21 | 6,590 | 6,610 | 6,530 | 6,560 | 8,637,000 | 1,312 |
| 2007-09-20 | 6,700 | 6,710 | 6,600 | 6,690 | 6,466,200 | 1,338 |
| 2007-09-19 | 6,610 | 6,700 | 6,590 | 6,700 | 7,631,200 | 1,340 |
| 2007-09-18 | 6,400 | 6,460 | 6,360 | 6,390 | 6,881,200 | 1,278 |
| 2007-09-14 | 6,420 | 6,540 | 6,410 | 6,530 | 12,488,500 | 1,306 |
| 2007-09-13 | 6,480 | 6,490 | 6,380 | 6,380 | 5,928,900 | 1,276 |
| 2007-09-12 | 6,500 | 6,520 | 6,390 | 6,450 | 8,891,800 | 1,290 |
| 2007-09-11 | 6,410 | 6,500 | 6,360 | 6,430 | 6,703,300 | 1,286 |
| 2007-09-10 | 6,370 | 6,520 | 6,350 | 6,440 | 10,083,000 | 1,288 |
| 2007-09-07 | 6,560 | 6,630 | 6,530 | 6,600 | 7,153,200 | 1,320 |
| 2007-09-06 | 6,580 | 6,680 | 6,550 | 6,630 | 7,566,500 | 1,326 |
| 2007-09-05 | 6,790 | 6,790 | 6,650 | 6,670 | 6,916,600 | 1,334 |
| 2007-09-04 | 6,720 | 6,750 | 6,690 | 6,740 | 4,211,300 | 1,348 |
| 2007-09-03 | 6,760 | 6,770 | 6,690 | 6,740 | 4,836,400 | 1,348 |
| 2007-08-31 | 6,600 | 6,760 | 6,570 | 6,760 | 8,104,100 | 1,352 |
| 2007-08-30 | 6,610 | 6,620 | 6,490 | 6,520 | 6,750,900 | 1,304 |
| 2007-08-29 | 6,420 | 6,530 | 6,370 | 6,530 | 10,163,100 | 1,306 |
| 2007-08-28 | 6,630 | 6,680 | 6,590 | 6,660 | 4,304,900 | 1,332 |
| 2007-08-27 | 6,760 | 6,790 | 6,670 | 6,700 | 5,839,900 | 1,340 |
| 2007-08-24 | 6,690 | 6,700 | 6,620 | 6,660 | 5,278,900 | 1,332 |
| 2007-08-23 | 6,700 | 6,710 | 6,620 | 6,680 | 8,260,400 | 1,336 |
| 2007-08-22 | 6,540 | 6,560 | 6,480 | 6,550 | 7,066,800 | 1,310 |
| 2007-08-21 | 6,630 | 6,660 | 6,550 | 6,580 | 9,878,200 | 1,316 |
| 2007-08-20 | 6,490 | 6,580 | 6,450 | 6,450 | 14,419,400 | 1,290 |
| 2007-08-17 | 6,370 | 6,410 | 6,130 | 6,190 | 21,622,800 | 1,238 |
| 2007-08-16 | 6,650 | 6,700 | 6,540 | 6,670 | 16,574,100 | 1,334 |
| 2007-08-15 | 6,960 | 6,970 | 6,830 | 6,850 | 12,664,400 | 1,370 |
| 2007-08-14 | 7,100 | 7,110 | 7,020 | 7,060 | 6,064,100 | 1,412 |
| 2007-08-13 | 7,100 | 7,200 | 7,050 | 7,070 | 8,487,800 | 1,414 |
| 2007-08-10 | 7,070 | 7,150 | 7,060 | 7,090 | 12,233,000 | 1,418 |
| 2007-08-09 | 7,380 | 7,410 | 7,260 | 7,270 | 10,110,500 | 1,454 |
| 2007-08-08 | 7,250 | 7,330 | 7,230 | 7,310 | 7,943,500 | 1,462 |
| 2007-08-07 | 7,250 | 7,300 | 7,200 | 7,250 | 12,406,200 | 1,450 |
| 2007-08-06 | 7,100 | 7,220 | 7,060 | 7,180 | 15,341,900 | 1,436 |
| 2007-08-03 | 7,130 | 7,180 | 7,070 | 7,080 | 6,511,100 | 1,416 |
| 2007-08-02 | 7,050 | 7,090 | 6,950 | 7,070 | 11,386,700 | 1,414 |
| 2007-08-01 | 7,200 | 7,250 | 7,100 | 7,100 | 8,156,400 | 1,420 |
| 2007-07-31 | 7,280 | 7,290 | 7,180 | 7,200 | 7,731,000 | 1,440 |
| 2007-07-30 | 7,160 | 7,270 | 7,110 | 7,270 | 11,266,200 | 1,454 |
| 2007-07-27 | 7,180 | 7,340 | 7,160 | 7,260 | 10,921,500 | 1,452 |
| 2007-07-26 | 7,370 | 7,470 | 7,330 | 7,380 | 7,614,100 | 1,476 |
| 2007-07-25 | 7,390 | 7,450 | 7,350 | 7,410 | 7,628,800 | 1,482 |
| 2007-07-24 | 7,490 | 7,530 | 7,450 | 7,510 | 5,848,000 | 1,502 |
| 2007-07-23 | 7,500 | 7,540 | 7,440 | 7,470 | 5,694,800 | 1,494 |
| 2007-07-20 | 7,530 | 7,630 | 7,530 | 7,560 | 4,659,900 | 1,512 |
| 2007-07-19 | 7,410 | 7,550 | 7,410 | 7,540 | 7,731,800 | 1,508 |
| 2007-07-18 | 7,520 | 7,530 | 7,430 | 7,460 | 11,655,300 | 1,492 |
| 2007-07-17 | 7,640 | 7,650 | 7,510 | 7,560 | 10,635,700 | 1,512 |
| 2007-07-13 | 7,680 | 7,700 | 7,630 | 7,680 | 9,529,600 | 1,536 |
| 2007-07-12 | 7,660 | 7,680 | 7,610 | 7,630 | 8,214,500 | 1,526 |
| 2007-07-11 | 7,660 | 7,720 | 7,650 | 7,660 | 8,952,000 | 1,532 |
| 2007-07-10 | 7,790 | 7,810 | 7,730 | 7,790 | 5,970,700 | 1,558 |
| 2007-07-09 | 7,800 | 7,850 | 7,790 | 7,830 | 4,628,000 | 1,566 |
| 2007-07-06 | 7,840 | 7,840 | 7,730 | 7,780 | 6,786,400 | 1,556 |
| 2007-07-05 | 7,840 | 7,870 | 7,820 | 7,840 | 5,566,500 | 1,568 |
| 2007-07-04 | 7,840 | 7,880 | 7,820 | 7,850 | 7,694,300 | 1,570 |
| 2007-07-03 | 7,820 | 7,860 | 7,770 | 7,830 | 9,592,200 | 1,566 |
| 2007-07-02 | 7,800 | 7,830 | 7,740 | 7,800 | 6,890,300 | 1,560 |
| 2007-06-29 | 7,680 | 7,800 | 7,660 | 7,800 | 12,875,300 | 1,560 |
| 2007-06-28 | 7,600 | 7,670 | 7,590 | 7,620 | 9,915,100 | 1,524 |
| 2007-06-27 | 7,600 | 7,620 | 7,550 | 7,550 | 8,494,100 | 1,510 |
| 2007-06-26 | 7,640 | 7,680 | 7,610 | 7,680 | 5,835,400 | 1,536 |
| 2007-06-25 | 7,660 | 7,690 | 7,610 | 7,660 | 7,309,800 | 1,532 |
| 2007-06-22 | 7,700 | 7,710 | 7,600 | 7,700 | 7,732,400 | 1,540 |
| 2007-06-21 | 7,690 | 7,780 | 7,670 | 7,720 | 5,723,400 | 1,544 |
| 2007-06-20 | 7,760 | 7,810 | 7,730 | 7,740 | 5,678,300 | 1,548 |
| 2007-06-19 | 7,750 | 7,770 | 7,730 | 7,730 | 5,359,100 | 1,546 |
| 2007-06-18 | 7,790 | 7,820 | 7,710 | 7,730 | 9,181,000 | 1,546 |
| 2007-06-15 | 7,640 | 7,700 | 7,620 | 7,690 | 9,815,700 | 1,538 |
| 2007-06-14 | 7,540 | 7,620 | 7,540 | 7,570 | 8,049,600 | 1,514 |
| 2007-06-13 | 7,400 | 7,530 | 7,390 | 7,510 | 8,621,900 | 1,502 |
| 2007-06-12 | 7,560 | 7,580 | 7,470 | 7,500 | 6,490,000 | 1,500 |
| 2007-06-11 | 7,530 | 7,570 | 7,490 | 7,540 | 6,341,100 | 1,508 |
| 2007-06-08 | 7,550 | 7,550 | 7,420 | 7,470 | 15,527,700 | 1,494 |
| 2007-06-07 | 7,530 | 7,630 | 7,520 | 7,620 | 7,559,900 | 1,524 |
| 2007-06-06 | 7,580 | 7,630 | 7,570 | 7,600 | 8,355,400 | 1,520 |
| 2007-06-05 | 7,580 | 7,630 | 7,550 | 7,620 | 9,740,800 | 1,524 |
| 2007-06-04 | 7,650 | 7,660 | 7,530 | 7,550 | 12,425,900 | 1,510 |
| 2007-06-01 | 7,400 | 7,500 | 7,390 | 7,460 | 15,768,000 | 1,492 |
| 2007-05-31 | 7,280 | 7,360 | 7,280 | 7,300 | 11,402,300 | 1,460 |
| 2007-05-30 | 7,360 | 7,360 | 7,250 | 7,280 | 6,412,200 | 1,456 |
| 2007-05-29 | 7,270 | 7,370 | 7,270 | 7,350 | 4,303,600 | 1,470 |
| 2007-05-28 | 7,320 | 7,350 | 7,280 | 7,300 | 4,227,600 | 1,460 |
| 2007-05-25 | 7,290 | 7,320 | 7,230 | 7,280 | 8,406,300 | 1,456 |
| 2007-05-24 | 7,320 | 7,410 | 7,310 | 7,390 | 10,059,500 | 1,478 |
| 2007-05-23 | 7,300 | 7,370 | 7,270 | 7,300 | 9,569,900 | 1,460 |
| 2007-05-22 | 7,270 | 7,280 | 7,200 | 7,240 | 8,995,800 | 1,448 |
| 2007-05-21 | 7,350 | 7,360 | 7,300 | 7,320 | 6,445,400 | 1,464 |
| 2007-05-18 | 7,380 | 7,380 | 7,320 | 7,340 | 7,840,700 | 1,468 |
| 2007-05-17 | 7,370 | 7,410 | 7,300 | 7,320 | 8,111,000 | 1,464 |
| 2007-05-16 | 7,370 | 7,400 | 7,320 | 7,360 | 8,232,100 | 1,472 |
| 2007-05-15 | 7,330 | 7,420 | 7,310 | 7,330 | 16,488,900 | 1,466 |
| 2007-05-14 | 7,200 | 7,380 | 7,200 | 7,320 | 15,751,700 | 1,464 |
| 2007-05-11 | 7,040 | 7,190 | 7,010 | 7,150 | 18,758,900 | 1,430 |
| 2007-05-10 | 7,200 | 7,200 | 7,050 | 7,070 | 19,431,200 | 1,414 |
| 2007-05-09 | 7,180 | 7,200 | 7,120 | 7,200 | 11,426,300 | 1,440 |
| 2007-05-08 | 7,290 | 7,300 | 7,200 | 7,240 | 7,985,100 | 1,448 |
| 2007-05-07 | 7,280 | 7,320 | 7,260 | 7,270 | 8,406,700 | 1,454 |
| 2007-05-02 | 7,240 | 7,270 | 7,160 | 7,230 | 7,141,900 | 1,446 |
| 2007-05-01 | 7,370 | 7,370 | 7,250 | 7,270 | 6,554,500 | 1,454 |
| 2007-04-27 | 7,260 | 7,410 | 7,260 | 7,320 | 9,916,800 | 1,464 |
| 2007-04-26 | 7,190 | 7,290 | 7,190 | 7,240 | 10,511,700 | 1,448 |
| 2007-04-25 | 7,350 | 7,350 | 7,190 | 7,230 | 9,550,300 | 1,446 |
| 2007-04-24 | 7,350 | 7,400 | 7,320 | 7,370 | 6,787,100 | 1,474 |
| 2007-04-23 | 7,440 | 7,500 | 7,390 | 7,410 | 11,655,000 | 1,482 |
| 2007-04-20 | 7,370 | 7,400 | 7,330 | 7,380 | 7,836,900 | 1,476 |
| 2007-04-19 | 7,310 | 7,320 | 7,210 | 7,290 | 9,278,300 | 1,458 |
| 2007-04-18 | 7,260 | 7,370 | 7,230 | 7,330 | 8,304,600 | 1,466 |
| 2007-04-17 | 7,310 | 7,330 | 7,220 | 7,250 | 13,640,300 | 1,450 |
| 2007-04-16 | 7,220 | 7,240 | 7,140 | 7,220 | 14,786,200 | 1,444 |
| 2007-04-13 | 7,360 | 7,370 | 7,080 | 7,150 | 29,568,100 | 1,430 |
| 2007-04-12 | 7,470 | 7,470 | 7,350 | 7,370 | 9,937,100 | 1,474 |
| 2007-04-11 | 7,530 | 7,550 | 7,460 | 7,470 | 8,146,600 | 1,494 |
| 2007-04-10 | 7,500 | 7,500 | 7,420 | 7,480 | 7,204,200 | 1,496 |
| 2007-04-09 | 7,470 | 7,550 | 7,450 | 7,540 | 7,893,000 | 1,508 |
| 2007-04-06 | 7,470 | 7,500 | 7,380 | 7,400 | 7,121,800 | 1,480 |
| 2007-04-05 | 7,550 | 7,560 | 7,410 | 7,440 | 9,534,000 | 1,488 |
| 2007-04-04 | 7,520 | 7,570 | 7,480 | 7,540 | 10,029,200 | 1,508 |
| 2007-04-03 | 7,440 | 7,450 | 7,330 | 7,420 | 12,216,000 | 1,484 |
| 2007-04-02 | 7,620 | 7,640 | 7,410 | 7,430 | 9,472,200 | 1,486 |
| 2007-03-30 | 7,640 | 7,700 | 7,550 | 7,550 | 6,883,000 | 1,510 |
| 2007-03-29 | 7,520 | 7,670 | 7,510 | 7,620 | 6,625,000 | 1,524 |
| 2007-03-28 | 7,710 | 7,720 | 7,560 | 7,620 | 7,953,000 | 1,524 |
| 2007-03-27 | 7,740 | 7,800 | 7,660 | 7,730 | 6,566,300 | 1,546 |
| 2007-03-26 | 7,800 | 7,830 | 7,750 | 7,820 | 5,746,700 | 1,564 |
| 2007-03-23 | 7,850 | 7,870 | 7,820 | 7,840 | 6,075,000 | 1,568 |
| 2007-03-22 | 7,830 | 7,860 | 7,770 | 7,800 | 6,221,800 | 1,560 |
| 2007-03-20 | 7,760 | 7,810 | 7,720 | 7,740 | 7,289,000 | 1,548 |
| 2007-03-19 | 7,600 | 7,700 | 7,550 | 7,670 | 5,852,300 | 1,534 |
| 2007-03-16 | 7,590 | 7,710 | 7,540 | 7,610 | 7,413,100 | 1,522 |
| 2007-03-15 | 7,610 | 7,720 | 7,580 | 7,660 | 7,589,400 | 1,532 |
| 2007-03-14 | 7,590 | 7,620 | 7,510 | 7,540 | 10,369,400 | 1,508 |
| 2007-03-13 | 7,850 | 7,860 | 7,780 | 7,790 | 5,304,200 | 1,558 |
| 2007-03-12 | 7,940 | 7,950 | 7,850 | 7,880 | 6,667,000 | 1,576 |
| 2007-03-09 | 7,880 | 7,950 | 7,830 | 7,860 | 12,204,300 | 1,572 |
| 2007-03-08 | 7,670 | 7,850 | 7,670 | 7,840 | 8,597,300 | 1,568 |
| 2007-03-07 | 7,880 | 7,880 | 7,730 | 7,740 | 11,426,500 | 1,548 |
| 2007-03-06 | 7,530 | 7,730 | 7,500 | 7,720 | 16,107,900 | 1,544 |
| 2007-03-05 | 7,510 | 7,590 | 7,440 | 7,460 | 14,656,800 | 1,492 |
| 2007-03-02 | 7,760 | 7,770 | 7,690 | 7,710 | 11,825,700 | 1,542 |
| 2007-03-01 | 7,990 | 7,990 | 7,860 | 7,860 | 13,942,000 | 1,572 |
| 2007-02-28 | 7,840 | 8,050 | 7,840 | 8,020 | 18,851,100 | 1,604 |
| 2007-02-27 | 8,340 | 8,350 | 8,280 | 8,340 | 7,321,100 | 1,668 |
| 2007-02-26 | 8,240 | 8,330 | 8,230 | 8,290 | 5,745,900 | 1,658 |
| 2007-02-23 | 8,210 | 8,250 | 8,170 | 8,230 | 5,171,000 | 1,646 |
| 2007-02-22 | 8,210 | 8,280 | 8,200 | 8,220 | 7,846,800 | 1,644 |
| 2007-02-21 | 8,170 | 8,210 | 8,120 | 8,180 | 5,715,100 | 1,636 |
| 2007-02-20 | 8,150 | 8,180 | 8,090 | 8,180 | 5,159,100 | 1,636 |
| 2007-02-19 | 8,150 | 8,180 | 8,110 | 8,150 | 3,587,100 | 1,630 |
| 2007-02-16 | 8,160 | 8,190 | 8,120 | 8,190 | 4,902,400 | 1,638 |
| 2007-02-15 | 8,220 | 8,230 | 8,180 | 8,200 | 6,020,600 | 1,640 |
| 2007-02-14 | 8,130 | 8,220 | 8,120 | 8,170 | 7,672,100 | 1,634 |
| 2007-02-13 | 8,080 | 8,160 | 8,040 | 8,160 | 7,876,300 | 1,632 |
| 2007-02-09 | 7,980 | 8,100 | 7,940 | 8,090 | 9,162,000 | 1,618 |
| 2007-02-08 | 8,040 | 8,050 | 7,960 | 8,000 | 6,229,400 | 1,600 |
| 2007-02-07 | 8,010 | 8,050 | 7,950 | 7,990 | 7,006,500 | 1,598 |
| 2007-02-06 | 7,900 | 7,980 | 7,870 | 7,960 | 6,504,100 | 1,592 |
| 2007-02-05 | 7,970 | 7,970 | 7,790 | 7,820 | 9,697,300 | 1,564 |
| 2007-02-02 | 8,010 | 8,030 | 7,930 | 7,950 | 4,690,500 | 1,590 |
| 2007-02-01 | 7,950 | 8,020 | 7,890 | 7,990 | 5,332,200 | 1,598 |
| 2007-01-31 | 8,020 | 8,020 | 7,880 | 7,950 | 8,453,100 | 1,590 |
| 2007-01-30 | 8,040 | 8,070 | 7,990 | 8,040 | 5,777,700 | 1,608 |
| 2007-01-29 | 8,000 | 8,050 | 7,930 | 8,000 | 5,258,600 | 1,600 |
| 2007-01-26 | 7,990 | 8,060 | 7,910 | 7,980 | 11,393,000 | 1,596 |
| 2007-01-25 | 8,210 | 8,220 | 8,000 | 8,010 | 9,937,500 | 1,602 |
| 2007-01-24 | 8,050 | 8,170 | 8,050 | 8,150 | 11,057,100 | 1,630 |
| 2007-01-23 | 7,980 | 8,010 | 7,960 | 8,000 | 5,345,300 | 1,600 |
| 2007-01-22 | 8,010 | 8,020 | 7,950 | 7,990 | 4,033,500 | 1,598 |
| 2007-01-19 | 8,000 | 8,030 | 7,940 | 7,980 | 7,574,600 | 1,596 |
| 2007-01-18 | 7,940 | 8,020 | 7,920 | 7,980 | 9,867,400 | 1,596 |
| 2007-01-17 | 7,920 | 7,960 | 7,820 | 7,940 | 8,857,700 | 1,588 |
| 2007-01-16 | 7,980 | 8,020 | 7,900 | 7,920 | 7,146,500 | 1,584 |
| 2007-01-15 | 7,930 | 7,980 | 7,900 | 7,940 | 6,856,600 | 1,588 |
| 2007-01-12 | 7,740 | 7,840 | 7,720 | 7,820 | 11,302,500 | 1,564 |
| 2007-01-11 | 7,750 | 7,790 | 7,630 | 7,660 | 10,417,100 | 1,532 |
| 2007-01-10 | 7,890 | 7,890 | 7,660 | 7,690 | 11,632,000 | 1,538 |
| 2007-01-09 | 7,900 | 7,930 | 7,810 | 7,870 | 9,750,900 | 1,574 |
| 2007-01-05 | 8,100 | 8,100 | 7,860 | 7,900 | 10,876,000 | 1,580 |
| 2007-01-04 | 8,110 | 8,140 | 8,060 | 8,090 | 6,986,200 | 1,618 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
