7259 (株)アイシン 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 | 4,680 | 4,700 | 4,620 | 4,660 | 422,500 | 4,660 |
| 2007-12-27 | 4,780 | 4,780 | 4,660 | 4,690 | 511,100 | 4,690 |
| 2007-12-26 | 4,780 | 4,810 | 4,740 | 4,780 | 568,600 | 4,780 |
| 2007-12-25 | 4,730 | 4,780 | 4,710 | 4,760 | 450,800 | 4,760 |
| 2007-12-21 | 4,740 | 4,750 | 4,680 | 4,710 | 750,100 | 4,710 |
| 2007-12-20 | 4,710 | 4,720 | 4,650 | 4,670 | 869,100 | 4,670 |
| 2007-12-19 | 4,570 | 4,650 | 4,560 | 4,610 | 618,100 | 4,610 |
| 2007-12-18 | 4,520 | 4,600 | 4,460 | 4,560 | 701,700 | 4,560 |
| 2007-12-17 | 4,620 | 4,680 | 4,570 | 4,580 | 731,700 | 4,580 |
| 2007-12-14 | 4,680 | 4,740 | 4,530 | 4,590 | 1,531,400 | 4,590 |
| 2007-12-13 | 4,640 | 4,740 | 4,590 | 4,670 | 1,892,700 | 4,670 |
| 2007-12-12 | 4,540 | 4,630 | 4,500 | 4,600 | 1,365,900 | 4,600 |
| 2007-12-11 | 4,530 | 4,580 | 4,520 | 4,580 | 915,400 | 4,580 |
| 2007-12-10 | 4,530 | 4,540 | 4,440 | 4,460 | 897,700 | 4,460 |
| 2007-12-07 | 4,500 | 4,600 | 4,500 | 4,540 | 1,284,200 | 4,540 |
| 2007-12-06 | 4,440 | 4,460 | 4,380 | 4,440 | 1,061,600 | 4,440 |
| 2007-12-05 | 4,220 | 4,430 | 4,200 | 4,410 | 1,508,600 | 4,410 |
| 2007-12-04 | 4,330 | 4,350 | 4,280 | 4,320 | 1,472,500 | 4,320 |
| 2007-12-03 | 4,500 | 4,500 | 4,340 | 4,390 | 1,488,600 | 4,390 |
| 2007-11-30 | 4,450 | 4,490 | 4,410 | 4,470 | 1,309,800 | 4,470 |
| 2007-11-29 | 4,450 | 4,520 | 4,440 | 4,460 | 1,067,200 | 4,460 |
| 2007-11-28 | 4,460 | 4,460 | 4,380 | 4,430 | 701,600 | 4,430 |
| 2007-11-27 | 4,440 | 4,460 | 4,350 | 4,440 | 1,779,900 | 4,440 |
| 2007-11-26 | 4,410 | 4,540 | 4,380 | 4,470 | 1,091,900 | 4,470 |
| 2007-11-22 | 4,450 | 4,480 | 4,310 | 4,390 | 1,089,800 | 4,390 |
| 2007-11-21 | 4,550 | 4,580 | 4,500 | 4,530 | 924,600 | 4,530 |
| 2007-11-20 | 4,560 | 4,570 | 4,370 | 4,550 | 1,824,100 | 4,550 |
| 2007-11-19 | 4,580 | 4,660 | 4,560 | 4,590 | 988,800 | 4,590 |
| 2007-11-16 | 4,640 | 4,640 | 4,530 | 4,570 | 819,900 | 4,570 |
| 2007-11-15 | 4,710 | 4,740 | 4,660 | 4,690 | 776,800 | 4,690 |
| 2007-11-14 | 4,650 | 4,750 | 4,630 | 4,730 | 1,169,500 | 4,730 |
| 2007-11-13 | 4,630 | 4,640 | 4,560 | 4,600 | 834,800 | 4,600 |
| 2007-11-12 | 4,710 | 4,720 | 4,590 | 4,630 | 1,237,900 | 4,630 |
| 2007-11-09 | 4,750 | 4,830 | 4,680 | 4,710 | 1,629,400 | 4,710 |
| 2007-11-08 | 4,780 | 4,810 | 4,740 | 4,750 | 1,388,300 | 4,750 |
| 2007-11-07 | 4,980 | 5,000 | 4,910 | 4,930 | 1,663,800 | 4,930 |
| 2007-11-06 | 4,780 | 4,960 | 4,770 | 4,880 | 1,031,600 | 4,880 |
| 2007-11-05 | 4,860 | 4,910 | 4,700 | 4,790 | 1,358,200 | 4,790 |
| 2007-11-02 | 4,910 | 5,000 | 4,860 | 4,910 | 1,947,200 | 4,910 |
| 2007-11-01 | 4,870 | 5,020 | 4,790 | 4,960 | 3,563,100 | 4,960 |
| 2007-10-31 | 4,550 | 4,730 | 4,500 | 4,700 | 2,228,700 | 4,700 |
| 2007-10-30 | 4,620 | 4,650 | 4,520 | 4,550 | 1,203,800 | 4,550 |
| 2007-10-29 | 4,590 | 4,630 | 4,570 | 4,610 | 595,100 | 4,610 |
| 2007-10-26 | 4,530 | 4,530 | 4,440 | 4,530 | 1,109,200 | 4,530 |
| 2007-10-25 | 4,540 | 4,550 | 4,480 | 4,510 | 663,000 | 4,510 |
| 2007-10-24 | 4,540 | 4,580 | 4,510 | 4,520 | 1,215,000 | 4,520 |
| 2007-10-23 | 4,520 | 4,540 | 4,480 | 4,500 | 741,800 | 4,500 |
| 2007-10-22 | 4,490 | 4,520 | 4,470 | 4,520 | 474,600 | 4,520 |
| 2007-10-19 | 4,670 | 4,670 | 4,610 | 4,630 | 477,500 | 4,630 |
| 2007-10-18 | 4,640 | 4,690 | 4,610 | 4,690 | 956,900 | 4,690 |
| 2007-10-17 | 4,680 | 4,710 | 4,600 | 4,660 | 667,300 | 4,660 |
| 2007-10-16 | 4,700 | 4,740 | 4,660 | 4,660 | 1,353,500 | 4,660 |
| 2007-10-15 | 4,720 | 4,790 | 4,610 | 4,680 | 1,315,800 | 4,680 |
| 2007-10-12 | 4,620 | 4,690 | 4,610 | 4,640 | 984,200 | 4,640 |
| 2007-10-11 | 4,610 | 4,680 | 4,590 | 4,670 | 822,000 | 4,670 |
| 2007-10-10 | 4,730 | 4,750 | 4,650 | 4,680 | 614,100 | 4,680 |
| 2007-10-09 | 4,670 | 4,730 | 4,670 | 4,680 | 508,000 | 4,680 |
| 2007-10-05 | 4,710 | 4,780 | 4,690 | 4,710 | 503,600 | 4,710 |
| 2007-10-04 | 4,690 | 4,760 | 4,680 | 4,700 | 583,500 | 4,700 |
| 2007-10-03 | 4,710 | 4,760 | 4,680 | 4,740 | 720,000 | 4,740 |
| 2007-10-02 | 4,790 | 4,820 | 4,760 | 4,790 | 688,000 | 4,790 |
| 2007-10-01 | 4,640 | 4,720 | 4,630 | 4,700 | 1,310,800 | 4,700 |
| 2007-09-28 | 4,560 | 4,630 | 4,530 | 4,590 | 1,010,700 | 4,590 |
| 2007-09-27 | 4,620 | 4,650 | 4,550 | 4,560 | 1,133,400 | 4,560 |
| 2007-09-26 | 4,470 | 4,560 | 4,460 | 4,520 | 538,800 | 4,520 |
| 2007-09-25 | 4,460 | 4,510 | 4,410 | 4,450 | 630,900 | 4,450 |
| 2007-09-21 | 4,400 | 4,400 | 4,320 | 4,380 | 646,600 | 4,380 |
| 2007-09-20 | 4,360 | 4,410 | 4,340 | 4,390 | 1,003,800 | 4,390 |
| 2007-09-19 | 4,260 | 4,350 | 4,250 | 4,260 | 844,000 | 4,260 |
| 2007-09-18 | 4,190 | 4,190 | 4,110 | 4,140 | 1,079,700 | 4,140 |
| 2007-09-14 | 4,280 | 4,320 | 4,260 | 4,290 | 976,200 | 4,290 |
| 2007-09-13 | 4,170 | 4,270 | 4,160 | 4,210 | 739,900 | 4,210 |
| 2007-09-12 | 4,110 | 4,260 | 4,100 | 4,210 | 1,216,600 | 4,210 |
| 2007-09-11 | 4,140 | 4,150 | 3,980 | 4,100 | 893,700 | 4,100 |
| 2007-09-10 | 4,110 | 4,210 | 4,110 | 4,140 | 956,600 | 4,140 |
| 2007-09-07 | 4,210 | 4,280 | 4,180 | 4,240 | 592,500 | 4,240 |
| 2007-09-06 | 4,160 | 4,270 | 4,130 | 4,260 | 533,200 | 4,260 |
| 2007-09-05 | 4,380 | 4,400 | 4,240 | 4,260 | 670,100 | 4,260 |
| 2007-09-04 | 4,290 | 4,370 | 4,260 | 4,330 | 367,300 | 4,330 |
| 2007-09-03 | 4,420 | 4,440 | 4,310 | 4,330 | 686,400 | 4,330 |
| 2007-08-31 | 4,260 | 4,370 | 4,240 | 4,370 | 1,240,500 | 4,370 |
| 2007-08-30 | 4,220 | 4,250 | 4,210 | 4,240 | 707,700 | 4,240 |
| 2007-08-29 | 4,200 | 4,210 | 4,140 | 4,180 | 1,487,800 | 4,180 |
| 2007-08-28 | 4,190 | 4,210 | 4,170 | 4,190 | 1,539,800 | 4,190 |
| 2007-08-27 | 4,160 | 4,170 | 4,120 | 4,140 | 668,700 | 4,140 |
| 2007-08-24 | 4,170 | 4,170 | 4,090 | 4,110 | 842,900 | 4,110 |
| 2007-08-23 | 4,180 | 4,250 | 4,120 | 4,160 | 1,331,600 | 4,160 |
| 2007-08-22 | 4,050 | 4,130 | 4,010 | 4,130 | 863,000 | 4,130 |
| 2007-08-21 | 4,030 | 4,200 | 4,010 | 4,130 | 1,051,900 | 4,130 |
| 2007-08-20 | 4,150 | 4,160 | 3,950 | 3,980 | 1,120,800 | 3,980 |
| 2007-08-17 | 4,160 | 4,160 | 3,850 | 3,900 | 1,243,100 | 3,900 |
| 2007-08-16 | 4,230 | 4,270 | 4,080 | 4,220 | 1,533,300 | 4,220 |
| 2007-08-15 | 4,470 | 4,480 | 4,360 | 4,370 | 803,200 | 4,370 |
| 2007-08-14 | 4,460 | 4,510 | 4,440 | 4,490 | 989,500 | 4,490 |
| 2007-08-13 | 4,670 | 4,690 | 4,510 | 4,530 | 1,195,300 | 4,530 |
| 2007-08-10 | 4,430 | 4,490 | 4,290 | 4,490 | 2,020,500 | 4,490 |
| 2007-08-09 | 4,560 | 4,580 | 4,340 | 4,580 | 2,783,000 | 4,580 |
| 2007-08-08 | 4,680 | 4,730 | 4,630 | 4,650 | 985,800 | 4,650 |
| 2007-08-07 | 4,680 | 4,740 | 4,630 | 4,720 | 921,700 | 4,720 |
| 2007-08-06 | 4,560 | 4,760 | 4,530 | 4,720 | 1,369,500 | 4,720 |
| 2007-08-03 | 4,540 | 4,610 | 4,510 | 4,560 | 1,309,800 | 4,560 |
| 2007-08-02 | 4,650 | 4,660 | 4,500 | 4,540 | 1,277,800 | 4,540 |
| 2007-08-01 | 4,650 | 4,650 | 4,530 | 4,580 | 1,753,400 | 4,580 |
| 2007-07-31 | 4,660 | 4,750 | 4,650 | 4,710 | 2,243,600 | 4,710 |
| 2007-07-30 | 4,440 | 4,590 | 4,370 | 4,590 | 2,023,500 | 4,590 |
| 2007-07-27 | 4,360 | 4,540 | 4,330 | 4,460 | 3,041,000 | 4,460 |
| 2007-07-26 | 4,390 | 4,600 | 4,360 | 4,460 | 2,533,100 | 4,460 |
| 2007-07-25 | 4,370 | 4,410 | 4,350 | 4,400 | 834,100 | 4,400 |
| 2007-07-24 | 4,420 | 4,450 | 4,340 | 4,430 | 1,412,500 | 4,430 |
| 2007-07-23 | 4,500 | 4,530 | 4,420 | 4,490 | 905,500 | 4,490 |
| 2007-07-20 | 4,550 | 4,610 | 4,520 | 4,580 | 502,900 | 4,580 |
| 2007-07-19 | 4,490 | 4,550 | 4,450 | 4,500 | 854,700 | 4,500 |
| 2007-07-18 | 4,540 | 4,550 | 4,480 | 4,510 | 862,500 | 4,510 |
| 2007-07-17 | 4,610 | 4,610 | 4,530 | 4,590 | 746,400 | 4,590 |
| 2007-07-13 | 4,640 | 4,650 | 4,560 | 4,610 | 660,000 | 4,610 |
| 2007-07-12 | 4,560 | 4,660 | 4,550 | 4,590 | 676,200 | 4,590 |
| 2007-07-11 | 4,650 | 4,660 | 4,590 | 4,610 | 807,200 | 4,610 |
| 2007-07-10 | 4,680 | 4,720 | 4,660 | 4,700 | 892,300 | 4,700 |
| 2007-07-09 | 4,640 | 4,670 | 4,620 | 4,660 | 657,000 | 4,660 |
| 2007-07-06 | 4,590 | 4,590 | 4,520 | 4,580 | 402,600 | 4,580 |
| 2007-07-05 | 4,640 | 4,690 | 4,580 | 4,600 | 795,500 | 4,600 |
| 2007-07-04 | 4,660 | 4,690 | 4,620 | 4,680 | 705,300 | 4,680 |
| 2007-07-03 | 4,590 | 4,670 | 4,580 | 4,650 | 1,454,500 | 4,650 |
| 2007-07-02 | 4,500 | 4,610 | 4,500 | 4,580 | 989,400 | 4,580 |
| 2007-06-29 | 4,410 | 4,550 | 4,380 | 4,530 | 1,836,000 | 4,530 |
| 2007-06-28 | 4,290 | 4,370 | 4,290 | 4,340 | 835,600 | 4,340 |
| 2007-06-27 | 4,340 | 4,350 | 4,300 | 4,300 | 473,600 | 4,300 |
| 2007-06-26 | 4,320 | 4,380 | 4,300 | 4,380 | 496,500 | 4,380 |
| 2007-06-25 | 4,340 | 4,380 | 4,340 | 4,370 | 650,000 | 4,370 |
| 2007-06-22 | 4,380 | 4,390 | 4,350 | 4,390 | 568,100 | 4,390 |
| 2007-06-21 | 4,360 | 4,400 | 4,340 | 4,400 | 982,400 | 4,400 |
| 2007-06-20 | 4,420 | 4,470 | 4,400 | 4,420 | 687,700 | 4,420 |
| 2007-06-19 | 4,420 | 4,430 | 4,390 | 4,410 | 468,300 | 4,410 |
| 2007-06-18 | 4,400 | 4,430 | 4,360 | 4,400 | 691,100 | 4,400 |
| 2007-06-15 | 4,350 | 4,360 | 4,330 | 4,360 | 629,600 | 4,360 |
| 2007-06-14 | 4,360 | 4,390 | 4,310 | 4,360 | 940,100 | 4,360 |
| 2007-06-13 | 4,260 | 4,320 | 4,250 | 4,320 | 648,400 | 4,320 |
| 2007-06-12 | 4,310 | 4,350 | 4,280 | 4,300 | 851,500 | 4,300 |
| 2007-06-11 | 4,270 | 4,380 | 4,270 | 4,300 | 1,631,300 | 4,300 |
| 2007-06-08 | 4,200 | 4,200 | 4,130 | 4,170 | 705,900 | 4,170 |
| 2007-06-07 | 4,140 | 4,210 | 4,140 | 4,200 | 831,700 | 4,200 |
| 2007-06-06 | 4,210 | 4,250 | 4,210 | 4,230 | 393,400 | 4,230 |
| 2007-06-05 | 4,240 | 4,280 | 4,220 | 4,260 | 546,800 | 4,260 |
| 2007-06-04 | 4,240 | 4,270 | 4,210 | 4,250 | 1,349,500 | 4,250 |
| 2007-06-01 | 4,140 | 4,250 | 4,130 | 4,210 | 1,541,000 | 4,210 |
| 2007-05-31 | 4,050 | 4,110 | 4,050 | 4,110 | 881,400 | 4,110 |
| 2007-05-30 | 4,020 | 4,050 | 3,990 | 4,020 | 476,000 | 4,020 |
| 2007-05-29 | 4,010 | 4,050 | 4,010 | 4,050 | 453,100 | 4,050 |
| 2007-05-28 | 4,030 | 4,060 | 4,010 | 4,050 | 620,200 | 4,050 |
| 2007-05-25 | 3,970 | 3,990 | 3,920 | 3,980 | 766,500 | 3,980 |
| 2007-05-24 | 4,060 | 4,060 | 4,010 | 4,030 | 765,800 | 4,030 |
| 2007-05-23 | 4,070 | 4,090 | 4,020 | 4,060 | 728,000 | 4,060 |
| 2007-05-22 | 4,010 | 4,050 | 3,990 | 4,050 | 604,500 | 4,050 |
| 2007-05-21 | 4,000 | 4,020 | 3,970 | 4,010 | 497,700 | 4,010 |
| 2007-05-18 | 4,050 | 4,050 | 3,960 | 3,990 | 1,122,900 | 3,990 |
| 2007-05-17 | 4,030 | 4,090 | 4,000 | 4,010 | 1,117,200 | 4,010 |
| 2007-05-16 | 4,040 | 4,070 | 4,000 | 4,040 | 855,900 | 4,040 |
| 2007-05-15 | 4,010 | 4,070 | 3,990 | 4,010 | 1,537,200 | 4,010 |
| 2007-05-14 | 4,150 | 4,160 | 4,070 | 4,090 | 1,009,900 | 4,090 |
| 2007-05-11 | 4,150 | 4,180 | 4,110 | 4,140 | 1,345,500 | 4,140 |
| 2007-05-10 | 4,200 | 4,200 | 4,070 | 4,110 | 1,287,200 | 4,110 |
| 2007-05-09 | 4,150 | 4,180 | 4,110 | 4,170 | 1,998,500 | 4,170 |
| 2007-05-08 | 4,100 | 4,120 | 4,050 | 4,060 | 1,052,600 | 4,060 |
| 2007-05-07 | 4,040 | 4,040 | 4,000 | 4,030 | 736,900 | 4,030 |
| 2007-05-02 | 3,990 | 4,010 | 3,960 | 3,990 | 967,500 | 3,990 |
| 2007-05-01 | 4,010 | 4,070 | 3,990 | 4,040 | 1,631,200 | 4,040 |
| 2007-04-27 | 3,960 | 4,030 | 3,960 | 3,960 | 1,159,700 | 3,960 |
| 2007-04-26 | 3,930 | 4,050 | 3,920 | 3,960 | 2,120,800 | 3,960 |
| 2007-04-25 | 3,970 | 3,970 | 3,860 | 3,900 | 911,600 | 3,900 |
| 2007-04-24 | 3,960 | 4,020 | 3,910 | 3,960 | 906,800 | 3,960 |
| 2007-04-23 | 4,030 | 4,060 | 3,980 | 4,000 | 1,395,100 | 4,000 |
| 2007-04-20 | 3,990 | 4,000 | 3,930 | 3,950 | 886,900 | 3,950 |
| 2007-04-19 | 3,980 | 3,990 | 3,930 | 3,980 | 1,200,900 | 3,980 |
| 2007-04-18 | 3,930 | 4,000 | 3,920 | 4,000 | 2,048,400 | 4,000 |
| 2007-04-17 | 4,040 | 4,040 | 3,910 | 3,950 | 1,661,300 | 3,950 |
| 2007-04-16 | 4,060 | 4,080 | 3,980 | 4,000 | 2,164,100 | 4,000 |
| 2007-04-13 | 4,200 | 4,220 | 4,010 | 4,050 | 1,332,300 | 4,050 |
| 2007-04-12 | 4,170 | 4,190 | 4,090 | 4,130 | 1,350,000 | 4,130 |
| 2007-04-11 | 4,170 | 4,210 | 4,140 | 4,190 | 1,378,600 | 4,190 |
| 2007-04-10 | 4,220 | 4,230 | 4,170 | 4,190 | 1,045,700 | 4,190 |
| 2007-04-09 | 4,200 | 4,230 | 4,190 | 4,220 | 984,100 | 4,220 |
| 2007-04-06 | 4,210 | 4,250 | 4,180 | 4,200 | 959,200 | 4,200 |
| 2007-04-05 | 4,220 | 4,260 | 4,180 | 4,200 | 1,176,100 | 4,200 |
| 2007-04-04 | 4,270 | 4,320 | 4,250 | 4,320 | 2,091,400 | 4,320 |
| 2007-04-03 | 4,100 | 4,170 | 4,080 | 4,170 | 1,422,600 | 4,170 |
| 2007-04-02 | 4,130 | 4,160 | 4,090 | 4,100 | 1,127,900 | 4,100 |
| 2007-03-30 | 4,150 | 4,210 | 4,130 | 4,130 | 1,124,400 | 4,130 |
| 2007-03-29 | 3,950 | 4,080 | 3,950 | 4,060 | 1,054,300 | 4,060 |
| 2007-03-28 | 4,030 | 4,070 | 3,960 | 3,980 | 1,089,100 | 3,980 |
| 2007-03-27 | 4,080 | 4,100 | 4,020 | 4,030 | 471,600 | 4,030 |
| 2007-03-26 | 4,110 | 4,110 | 4,040 | 4,060 | 501,100 | 4,060 |
| 2007-03-23 | 4,120 | 4,130 | 4,060 | 4,090 | 661,500 | 4,090 |
| 2007-03-22 | 4,090 | 4,160 | 4,060 | 4,090 | 1,200,200 | 4,090 |
| 2007-03-20 | 4,050 | 4,090 | 4,040 | 4,070 | 1,093,000 | 4,070 |
| 2007-03-19 | 3,930 | 4,000 | 3,890 | 3,970 | 1,041,800 | 3,970 |
| 2007-03-16 | 4,020 | 4,050 | 3,980 | 3,980 | 1,074,500 | 3,980 |
| 2007-03-15 | 3,990 | 4,070 | 3,960 | 4,030 | 615,000 | 4,030 |
| 2007-03-14 | 4,000 | 4,020 | 3,930 | 3,990 | 1,173,200 | 3,990 |
| 2007-03-13 | 4,080 | 4,110 | 4,040 | 4,050 | 799,200 | 4,050 |
| 2007-03-12 | 4,050 | 4,120 | 4,050 | 4,060 | 1,667,600 | 4,060 |
| 2007-03-09 | 3,980 | 4,030 | 3,940 | 3,970 | 922,800 | 3,970 |
| 2007-03-08 | 3,930 | 3,980 | 3,860 | 3,960 | 772,800 | 3,960 |
| 2007-03-07 | 3,950 | 3,980 | 3,850 | 3,880 | 1,481,000 | 3,880 |
| 2007-03-06 | 3,810 | 3,920 | 3,810 | 3,900 | 1,246,900 | 3,900 |
| 2007-03-05 | 3,900 | 3,910 | 3,810 | 3,830 | 1,667,700 | 3,830 |
| 2007-03-02 | 4,080 | 4,080 | 4,010 | 4,050 | 953,200 | 4,050 |
| 2007-03-01 | 4,140 | 4,140 | 4,040 | 4,080 | 872,800 | 4,080 |
| 2007-02-28 | 3,910 | 4,150 | 3,910 | 4,090 | 1,571,900 | 4,090 |
| 2007-02-27 | 4,300 | 4,320 | 4,230 | 4,260 | 1,141,500 | 4,260 |
| 2007-02-26 | 4,310 | 4,360 | 4,270 | 4,290 | 1,846,500 | 4,290 |
| 2007-02-23 | 4,420 | 4,460 | 4,390 | 4,410 | 1,827,300 | 4,410 |
| 2007-02-22 | 4,350 | 4,400 | 4,340 | 4,380 | 948,600 | 4,380 |
| 2007-02-21 | 4,350 | 4,350 | 4,290 | 4,320 | 1,105,700 | 4,320 |
| 2007-02-20 | 4,340 | 4,380 | 4,310 | 4,320 | 1,843,000 | 4,320 |
| 2007-02-19 | 4,260 | 4,270 | 4,230 | 4,240 | 729,900 | 4,240 |
| 2007-02-16 | 4,270 | 4,310 | 4,240 | 4,260 | 1,409,800 | 4,260 |
| 2007-02-15 | 4,230 | 4,280 | 4,220 | 4,260 | 968,800 | 4,260 |
| 2007-02-14 | 4,200 | 4,270 | 4,200 | 4,230 | 1,165,600 | 4,230 |
| 2007-02-13 | 4,220 | 4,270 | 4,210 | 4,260 | 1,577,200 | 4,260 |
| 2007-02-09 | 4,230 | 4,290 | 4,200 | 4,270 | 1,850,600 | 4,270 |
| 2007-02-08 | 4,220 | 4,260 | 4,170 | 4,180 | 1,961,800 | 4,180 |
| 2007-02-07 | 4,180 | 4,210 | 4,100 | 4,110 | 1,940,500 | 4,110 |
| 2007-02-06 | 4,020 | 4,120 | 4,020 | 4,080 | 1,523,400 | 4,080 |
| 2007-02-05 | 4,150 | 4,150 | 4,040 | 4,070 | 2,136,600 | 4,070 |
| 2007-02-02 | 4,160 | 4,220 | 4,150 | 4,190 | 3,888,600 | 4,190 |
| 2007-02-01 | 3,910 | 4,110 | 3,880 | 4,090 | 2,593,100 | 4,090 |
| 2007-01-31 | 3,970 | 3,980 | 3,880 | 3,930 | 635,900 | 3,930 |
| 2007-01-30 | 3,910 | 3,980 | 3,900 | 3,960 | 1,037,600 | 3,960 |
| 2007-01-29 | 3,900 | 3,910 | 3,850 | 3,880 | 1,323,900 | 3,880 |
| 2007-01-26 | 3,920 | 3,930 | 3,870 | 3,920 | 984,400 | 3,920 |
| 2007-01-25 | 4,020 | 4,020 | 3,920 | 3,940 | 1,598,900 | 3,940 |
| 2007-01-24 | 4,040 | 4,050 | 3,980 | 3,990 | 1,598,100 | 3,990 |
| 2007-01-23 | 3,960 | 4,030 | 3,950 | 4,020 | 1,047,100 | 4,020 |
| 2007-01-22 | 4,130 | 4,130 | 4,040 | 4,050 | 540,600 | 4,050 |
| 2007-01-19 | 4,110 | 4,140 | 4,070 | 4,100 | 707,500 | 4,100 |
| 2007-01-18 | 4,070 | 4,110 | 4,050 | 4,090 | 745,900 | 4,090 |
| 2007-01-17 | 4,000 | 4,080 | 3,980 | 4,060 | 600,800 | 4,060 |
| 2007-01-16 | 4,050 | 4,060 | 4,010 | 4,030 | 771,100 | 4,030 |
| 2007-01-15 | 4,060 | 4,100 | 4,040 | 4,060 | 1,542,000 | 4,060 |
| 2007-01-12 | 3,930 | 3,990 | 3,930 | 3,950 | 932,000 | 3,950 |
| 2007-01-11 | 3,950 | 3,960 | 3,880 | 3,890 | 637,200 | 3,890 |
| 2007-01-10 | 4,000 | 4,000 | 3,900 | 3,930 | 1,359,300 | 3,930 |
| 2007-01-09 | 4,030 | 4,040 | 3,980 | 4,000 | 1,615,600 | 4,000 |
| 2007-01-05 | 4,020 | 4,030 | 3,920 | 3,940 | 936,900 | 3,940 |
| 2007-01-04 | 4,040 | 4,060 | 4,030 | 4,030 | 678,200 | 4,030 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
