7282 豊田合成(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 | 4,010 | 4,030 | 3,920 | 3,970 | 125,200 | 3,970 |
| 2007-12-27 | 4,030 | 4,040 | 3,960 | 4,000 | 143,400 | 4,000 |
| 2007-12-26 | 4,040 | 4,070 | 4,010 | 4,070 | 147,700 | 4,070 |
| 2007-12-25 | 3,970 | 4,020 | 3,970 | 4,000 | 134,500 | 4,000 |
| 2007-12-21 | 3,840 | 3,970 | 3,840 | 3,970 | 457,800 | 3,970 |
| 2007-12-20 | 3,970 | 3,980 | 3,880 | 3,890 | 413,100 | 3,890 |
| 2007-12-19 | 3,970 | 4,000 | 3,920 | 3,920 | 229,000 | 3,920 |
| 2007-12-18 | 4,000 | 4,020 | 3,930 | 3,970 | 317,600 | 3,970 |
| 2007-12-17 | 4,080 | 4,190 | 4,060 | 4,070 | 406,300 | 4,070 |
| 2007-12-14 | 4,080 | 4,180 | 4,040 | 4,080 | 402,800 | 4,080 |
| 2007-12-13 | 4,120 | 4,120 | 4,050 | 4,070 | 230,900 | 4,070 |
| 2007-12-12 | 4,040 | 4,120 | 3,970 | 4,100 | 231,000 | 4,100 |
| 2007-12-11 | 4,070 | 4,140 | 4,060 | 4,090 | 138,500 | 4,090 |
| 2007-12-10 | 4,150 | 4,150 | 4,050 | 4,070 | 156,400 | 4,070 |
| 2007-12-07 | 4,110 | 4,150 | 4,040 | 4,080 | 292,600 | 4,080 |
| 2007-12-06 | 4,090 | 4,120 | 4,040 | 4,100 | 324,300 | 4,100 |
| 2007-12-05 | 3,960 | 4,090 | 3,940 | 4,080 | 398,100 | 4,080 |
| 2007-12-04 | 4,010 | 4,010 | 3,900 | 3,940 | 250,900 | 3,940 |
| 2007-12-03 | 4,050 | 4,050 | 3,910 | 3,970 | 373,000 | 3,970 |
| 2007-11-30 | 3,950 | 4,030 | 3,930 | 3,970 | 561,400 | 3,970 |
| 2007-11-29 | 4,020 | 4,040 | 3,910 | 3,930 | 383,200 | 3,930 |
| 2007-11-28 | 3,960 | 3,990 | 3,900 | 3,920 | 246,700 | 3,920 |
| 2007-11-27 | 3,800 | 3,970 | 3,770 | 3,920 | 364,100 | 3,920 |
| 2007-11-26 | 3,890 | 3,920 | 3,830 | 3,880 | 440,400 | 3,880 |
| 2007-11-22 | 3,900 | 3,990 | 3,820 | 3,880 | 416,200 | 3,880 |
| 2007-11-21 | 4,000 | 4,020 | 3,930 | 3,950 | 445,500 | 3,950 |
| 2007-11-20 | 3,810 | 4,010 | 3,780 | 4,000 | 403,500 | 4,000 |
| 2007-11-19 | 4,030 | 4,100 | 3,920 | 3,930 | 262,500 | 3,930 |
| 2007-11-16 | 4,020 | 4,080 | 3,970 | 4,030 | 288,700 | 4,030 |
| 2007-11-15 | 4,040 | 4,110 | 4,010 | 4,020 | 377,800 | 4,020 |
| 2007-11-14 | 4,020 | 4,090 | 4,000 | 4,070 | 370,300 | 4,070 |
| 2007-11-13 | 3,880 | 3,950 | 3,830 | 3,910 | 457,800 | 3,910 |
| 2007-11-12 | 3,980 | 3,980 | 3,720 | 3,830 | 732,000 | 3,830 |
| 2007-11-09 | 3,970 | 4,020 | 3,930 | 3,970 | 289,000 | 3,970 |
| 2007-11-08 | 3,950 | 4,010 | 3,890 | 3,960 | 631,200 | 3,960 |
| 2007-11-07 | 4,000 | 4,020 | 3,930 | 3,960 | 272,100 | 3,960 |
| 2007-11-06 | 3,950 | 4,030 | 3,920 | 3,950 | 354,100 | 3,950 |
| 2007-11-05 | 4,120 | 4,130 | 3,990 | 4,030 | 350,700 | 4,030 |
| 2007-11-02 | 4,150 | 4,240 | 4,080 | 4,170 | 522,300 | 4,170 |
| 2007-11-01 | 4,150 | 4,280 | 4,130 | 4,250 | 1,072,600 | 4,250 |
| 2007-10-31 | 3,930 | 4,170 | 3,890 | 4,110 | 955,600 | 4,110 |
| 2007-10-30 | 3,920 | 3,980 | 3,890 | 3,970 | 826,800 | 3,970 |
| 2007-10-29 | 3,850 | 3,940 | 3,850 | 3,910 | 376,700 | 3,910 |
| 2007-10-26 | 3,830 | 3,910 | 3,820 | 3,840 | 359,700 | 3,840 |
| 2007-10-25 | 3,800 | 3,880 | 3,770 | 3,790 | 563,400 | 3,790 |
| 2007-10-24 | 3,830 | 3,870 | 3,740 | 3,750 | 771,800 | 3,750 |
| 2007-10-23 | 3,880 | 3,910 | 3,810 | 3,840 | 499,700 | 3,840 |
| 2007-10-22 | 3,950 | 3,950 | 3,860 | 3,910 | 538,500 | 3,910 |
| 2007-10-19 | 4,000 | 4,040 | 3,980 | 4,020 | 580,500 | 4,020 |
| 2007-10-18 | 3,900 | 4,060 | 3,890 | 4,050 | 1,399,900 | 4,050 |
| 2007-10-17 | 3,640 | 3,850 | 3,600 | 3,850 | 1,187,400 | 3,850 |
| 2007-10-16 | 3,720 | 3,720 | 3,580 | 3,590 | 877,100 | 3,590 |
| 2007-10-15 | 3,810 | 3,820 | 3,720 | 3,740 | 381,700 | 3,740 |
| 2007-10-12 | 3,840 | 3,850 | 3,760 | 3,790 | 337,300 | 3,790 |
| 2007-10-11 | 3,890 | 3,890 | 3,810 | 3,850 | 482,500 | 3,850 |
| 2007-10-10 | 3,940 | 3,950 | 3,830 | 3,850 | 396,100 | 3,850 |
| 2007-10-09 | 3,890 | 3,940 | 3,850 | 3,870 | 263,000 | 3,870 |
| 2007-10-05 | 3,960 | 3,970 | 3,840 | 3,870 | 643,200 | 3,870 |
| 2007-10-04 | 4,000 | 4,000 | 3,910 | 4,000 | 678,900 | 4,000 |
| 2007-10-03 | 3,960 | 4,010 | 3,950 | 3,990 | 477,700 | 3,990 |
| 2007-10-02 | 4,080 | 4,120 | 3,980 | 4,000 | 650,900 | 4,000 |
| 2007-10-01 | 4,110 | 4,120 | 3,950 | 4,000 | 836,400 | 4,000 |
| 2007-09-28 | 4,200 | 4,210 | 4,120 | 4,160 | 347,200 | 4,160 |
| 2007-09-27 | 4,210 | 4,230 | 4,130 | 4,160 | 402,100 | 4,160 |
| 2007-09-26 | 4,090 | 4,250 | 4,070 | 4,180 | 588,400 | 4,180 |
| 2007-09-25 | 4,010 | 4,110 | 3,970 | 4,080 | 338,000 | 4,080 |
| 2007-09-21 | 3,980 | 3,980 | 3,930 | 3,980 | 274,700 | 3,980 |
| 2007-09-20 | 4,080 | 4,090 | 3,930 | 3,980 | 808,600 | 3,980 |
| 2007-09-19 | 4,010 | 4,070 | 3,960 | 4,040 | 423,600 | 4,040 |
| 2007-09-18 | 3,940 | 3,950 | 3,850 | 3,860 | 500,400 | 3,860 |
| 2007-09-14 | 3,890 | 3,960 | 3,820 | 3,960 | 1,103,800 | 3,960 |
| 2007-09-13 | 4,040 | 4,070 | 3,920 | 3,920 | 736,700 | 3,920 |
| 2007-09-12 | 4,100 | 4,130 | 3,950 | 3,990 | 1,050,500 | 3,990 |
| 2007-09-11 | 3,960 | 4,200 | 3,890 | 4,140 | 1,224,100 | 4,140 |
| 2007-09-10 | 4,010 | 4,100 | 3,890 | 4,000 | 1,031,900 | 4,000 |
| 2007-09-07 | 3,920 | 4,150 | 3,900 | 4,090 | 2,281,700 | 4,090 |
| 2007-09-06 | 3,700 | 3,830 | 3,680 | 3,820 | 722,400 | 3,820 |
| 2007-09-05 | 3,740 | 3,760 | 3,650 | 3,710 | 517,400 | 3,710 |
| 2007-09-04 | 3,760 | 3,760 | 3,710 | 3,720 | 313,800 | 3,720 |
| 2007-09-03 | 3,790 | 3,800 | 3,730 | 3,760 | 577,800 | 3,760 |
| 2007-08-31 | 3,600 | 3,760 | 3,580 | 3,740 | 688,200 | 3,740 |
| 2007-08-30 | 3,530 | 3,670 | 3,530 | 3,580 | 640,400 | 3,580 |
| 2007-08-29 | 3,490 | 3,510 | 3,460 | 3,490 | 332,600 | 3,490 |
| 2007-08-28 | 3,500 | 3,600 | 3,500 | 3,590 | 409,700 | 3,590 |
| 2007-08-27 | 3,540 | 3,560 | 3,490 | 3,500 | 485,700 | 3,500 |
| 2007-08-24 | 3,510 | 3,550 | 3,490 | 3,500 | 327,100 | 3,500 |
| 2007-08-23 | 3,450 | 3,540 | 3,450 | 3,500 | 574,200 | 3,500 |
| 2007-08-22 | 3,450 | 3,460 | 3,380 | 3,400 | 376,100 | 3,400 |
| 2007-08-21 | 3,450 | 3,590 | 3,410 | 3,490 | 962,300 | 3,490 |
| 2007-08-20 | 3,500 | 3,500 | 3,320 | 3,330 | 758,300 | 3,330 |
| 2007-08-17 | 3,260 | 3,280 | 3,150 | 3,190 | 1,386,400 | 3,190 |
| 2007-08-16 | 3,550 | 3,610 | 3,460 | 3,560 | 671,000 | 3,560 |
| 2007-08-15 | 3,730 | 3,730 | 3,630 | 3,640 | 765,900 | 3,640 |
| 2007-08-14 | 3,740 | 3,760 | 3,720 | 3,730 | 516,100 | 3,730 |
| 2007-08-13 | 3,990 | 4,020 | 3,770 | 3,790 | 834,200 | 3,790 |
| 2007-08-10 | 3,940 | 4,130 | 3,830 | 3,990 | 1,030,700 | 3,990 |
| 2007-08-09 | 3,900 | 4,030 | 3,840 | 3,990 | 709,500 | 3,990 |
| 2007-08-08 | 3,880 | 3,980 | 3,880 | 3,940 | 641,900 | 3,940 |
| 2007-08-07 | 3,820 | 3,910 | 3,800 | 3,870 | 724,500 | 3,870 |
| 2007-08-06 | 3,640 | 3,770 | 3,590 | 3,760 | 365,600 | 3,760 |
| 2007-08-03 | 3,660 | 3,740 | 3,640 | 3,660 | 398,800 | 3,660 |
| 2007-08-02 | 3,690 | 3,730 | 3,510 | 3,610 | 825,000 | 3,610 |
| 2007-08-01 | 3,700 | 3,770 | 3,690 | 3,700 | 365,700 | 3,700 |
| 2007-07-31 | 3,760 | 3,880 | 3,710 | 3,800 | 674,000 | 3,800 |
| 2007-07-30 | 3,690 | 3,730 | 3,550 | 3,720 | 749,400 | 3,720 |
| 2007-07-27 | 3,710 | 3,860 | 3,640 | 3,790 | 1,303,800 | 3,790 |
| 2007-07-26 | 3,740 | 3,830 | 3,590 | 3,760 | 1,043,600 | 3,760 |
| 2007-07-25 | 3,670 | 3,770 | 3,610 | 3,730 | 731,700 | 3,730 |
| 2007-07-24 | 3,660 | 3,840 | 3,620 | 3,770 | 926,600 | 3,770 |
| 2007-07-23 | 3,590 | 3,660 | 3,520 | 3,660 | 500,900 | 3,660 |
| 2007-07-20 | 3,560 | 3,650 | 3,540 | 3,650 | 635,200 | 3,650 |
| 2007-07-19 | 3,490 | 3,550 | 3,480 | 3,540 | 317,800 | 3,540 |
| 2007-07-18 | 3,500 | 3,530 | 3,440 | 3,460 | 411,900 | 3,460 |
| 2007-07-17 | 3,580 | 3,580 | 3,530 | 3,540 | 194,100 | 3,540 |
| 2007-07-13 | 3,590 | 3,590 | 3,540 | 3,570 | 331,700 | 3,570 |
| 2007-07-12 | 3,550 | 3,620 | 3,520 | 3,540 | 326,700 | 3,540 |
| 2007-07-11 | 3,510 | 3,550 | 3,490 | 3,510 | 202,000 | 3,510 |
| 2007-07-10 | 3,560 | 3,560 | 3,520 | 3,540 | 236,100 | 3,540 |
| 2007-07-09 | 3,510 | 3,570 | 3,510 | 3,550 | 167,600 | 3,550 |
| 2007-07-06 | 3,510 | 3,540 | 3,490 | 3,520 | 322,100 | 3,520 |
| 2007-07-05 | 3,600 | 3,600 | 3,540 | 3,550 | 193,900 | 3,550 |
| 2007-07-04 | 3,540 | 3,610 | 3,510 | 3,590 | 478,600 | 3,590 |
| 2007-07-03 | 3,560 | 3,560 | 3,500 | 3,530 | 475,100 | 3,530 |
| 2007-07-02 | 3,480 | 3,560 | 3,460 | 3,550 | 394,100 | 3,550 |
| 2007-06-29 | 3,410 | 3,480 | 3,400 | 3,480 | 438,000 | 3,480 |
| 2007-06-28 | 3,350 | 3,380 | 3,330 | 3,360 | 407,100 | 3,360 |
| 2007-06-27 | 3,370 | 3,400 | 3,290 | 3,320 | 362,200 | 3,320 |
| 2007-06-26 | 3,400 | 3,400 | 3,350 | 3,400 | 357,000 | 3,400 |
| 2007-06-25 | 3,490 | 3,500 | 3,400 | 3,430 | 378,200 | 3,430 |
| 2007-06-22 | 3,490 | 3,540 | 3,460 | 3,510 | 909,000 | 3,510 |
| 2007-06-21 | 3,380 | 3,500 | 3,360 | 3,480 | 1,127,100 | 3,480 |
| 2007-06-20 | 3,370 | 3,390 | 3,340 | 3,390 | 534,400 | 3,390 |
| 2007-06-19 | 3,310 | 3,370 | 3,300 | 3,320 | 757,000 | 3,320 |
| 2007-06-18 | 3,250 | 3,310 | 3,240 | 3,290 | 453,300 | 3,290 |
| 2007-06-15 | 3,270 | 3,280 | 3,210 | 3,240 | 456,500 | 3,240 |
| 2007-06-14 | 3,310 | 3,320 | 3,270 | 3,280 | 469,400 | 3,280 |
| 2007-06-13 | 3,180 | 3,300 | 3,170 | 3,300 | 480,600 | 3,300 |
| 2007-06-12 | 3,290 | 3,300 | 3,190 | 3,220 | 507,400 | 3,220 |
| 2007-06-11 | 3,300 | 3,300 | 3,270 | 3,290 | 329,300 | 3,290 |
| 2007-06-08 | 3,230 | 3,290 | 3,170 | 3,280 | 755,300 | 3,280 |
| 2007-06-07 | 3,220 | 3,250 | 3,170 | 3,230 | 932,400 | 3,230 |
| 2007-06-06 | 3,310 | 3,320 | 3,260 | 3,280 | 526,900 | 3,280 |
| 2007-06-05 | 3,330 | 3,350 | 3,210 | 3,340 | 1,253,000 | 3,340 |
| 2007-06-04 | 3,440 | 3,460 | 3,410 | 3,410 | 376,600 | 3,410 |
| 2007-06-01 | 3,450 | 3,460 | 3,400 | 3,430 | 510,900 | 3,430 |
| 2007-05-31 | 3,390 | 3,520 | 3,380 | 3,480 | 1,044,400 | 3,480 |
| 2007-05-30 | 3,270 | 3,310 | 3,240 | 3,300 | 235,400 | 3,300 |
| 2007-05-29 | 3,240 | 3,300 | 3,230 | 3,300 | 195,600 | 3,300 |
| 2007-05-28 | 3,300 | 3,320 | 3,260 | 3,280 | 331,500 | 3,280 |
| 2007-05-25 | 3,290 | 3,320 | 3,230 | 3,310 | 435,600 | 3,310 |
| 2007-05-24 | 3,230 | 3,370 | 3,220 | 3,320 | 749,900 | 3,320 |
| 2007-05-23 | 3,170 | 3,260 | 3,150 | 3,240 | 435,900 | 3,240 |
| 2007-05-22 | 3,140 | 3,170 | 3,110 | 3,150 | 310,500 | 3,150 |
| 2007-05-21 | 3,100 | 3,120 | 3,070 | 3,110 | 190,400 | 3,110 |
| 2007-05-18 | 3,090 | 3,110 | 3,070 | 3,070 | 191,700 | 3,070 |
| 2007-05-17 | 3,130 | 3,130 | 3,100 | 3,100 | 227,400 | 3,100 |
| 2007-05-16 | 3,130 | 3,170 | 3,100 | 3,130 | 348,600 | 3,130 |
| 2007-05-15 | 3,120 | 3,180 | 3,120 | 3,160 | 409,900 | 3,160 |
| 2007-05-14 | 3,150 | 3,180 | 3,140 | 3,150 | 365,900 | 3,150 |
| 2007-05-11 | 3,120 | 3,150 | 3,090 | 3,130 | 313,000 | 3,130 |
| 2007-05-10 | 3,120 | 3,140 | 3,100 | 3,110 | 305,500 | 3,110 |
| 2007-05-09 | 3,050 | 3,150 | 3,040 | 3,130 | 449,500 | 3,130 |
| 2007-05-08 | 3,100 | 3,130 | 3,020 | 3,040 | 425,200 | 3,040 |
| 2007-05-07 | 3,100 | 3,100 | 3,050 | 3,090 | 325,300 | 3,090 |
| 2007-05-02 | 3,070 | 3,080 | 2,980 | 3,060 | 613,100 | 3,060 |
| 2007-05-01 | 3,000 | 3,110 | 3,000 | 3,090 | 657,500 | 3,090 |
| 2007-04-27 | 2,915 | 3,000 | 2,855 | 2,975 | 980,700 | 2,975 |
| 2007-04-26 | 2,855 | 2,975 | 2,830 | 2,935 | 674,600 | 2,935 |
| 2007-04-25 | 2,855 | 2,880 | 2,815 | 2,845 | 189,300 | 2,845 |
| 2007-04-24 | 2,880 | 2,895 | 2,825 | 2,880 | 250,100 | 2,880 |
| 2007-04-23 | 2,830 | 2,885 | 2,830 | 2,875 | 307,800 | 2,875 |
| 2007-04-20 | 2,910 | 2,920 | 2,835 | 2,850 | 392,100 | 2,850 |
| 2007-04-19 | 2,905 | 2,915 | 2,875 | 2,905 | 463,600 | 2,905 |
| 2007-04-18 | 2,850 | 2,895 | 2,835 | 2,890 | 345,300 | 2,890 |
| 2007-04-17 | 2,835 | 2,855 | 2,780 | 2,815 | 461,600 | 2,815 |
| 2007-04-16 | 2,865 | 2,920 | 2,860 | 2,875 | 336,500 | 2,875 |
| 2007-04-13 | 2,895 | 2,895 | 2,845 | 2,860 | 330,900 | 2,860 |
| 2007-04-12 | 2,920 | 2,920 | 2,895 | 2,900 | 367,900 | 2,900 |
| 2007-04-11 | 2,890 | 2,915 | 2,870 | 2,910 | 379,000 | 2,910 |
| 2007-04-10 | 2,875 | 2,890 | 2,845 | 2,875 | 246,900 | 2,875 |
| 2007-04-09 | 2,870 | 2,915 | 2,865 | 2,915 | 257,600 | 2,915 |
| 2007-04-06 | 2,840 | 2,865 | 2,825 | 2,850 | 208,500 | 2,850 |
| 2007-04-05 | 2,825 | 2,835 | 2,770 | 2,835 | 376,800 | 2,835 |
| 2007-04-04 | 2,800 | 2,815 | 2,775 | 2,815 | 347,700 | 2,815 |
| 2007-04-03 | 2,760 | 2,775 | 2,735 | 2,770 | 345,300 | 2,770 |
| 2007-04-02 | 2,820 | 2,830 | 2,740 | 2,740 | 351,900 | 2,740 |
| 2007-03-30 | 2,810 | 2,835 | 2,780 | 2,785 | 295,100 | 2,785 |
| 2007-03-29 | 2,725 | 2,820 | 2,725 | 2,800 | 255,000 | 2,800 |
| 2007-03-28 | 2,825 | 2,855 | 2,760 | 2,765 | 427,000 | 2,765 |
| 2007-03-27 | 2,825 | 2,870 | 2,810 | 2,825 | 456,500 | 2,825 |
| 2007-03-26 | 2,890 | 2,925 | 2,890 | 2,915 | 339,000 | 2,915 |
| 2007-03-23 | 2,880 | 2,890 | 2,865 | 2,890 | 193,200 | 2,890 |
| 2007-03-22 | 2,855 | 2,885 | 2,845 | 2,870 | 316,200 | 2,870 |
| 2007-03-20 | 2,860 | 2,880 | 2,815 | 2,845 | 441,000 | 2,845 |
| 2007-03-19 | 2,825 | 2,860 | 2,820 | 2,855 | 200,300 | 2,855 |
| 2007-03-16 | 2,865 | 2,870 | 2,835 | 2,850 | 454,000 | 2,850 |
| 2007-03-15 | 2,820 | 2,855 | 2,795 | 2,855 | 328,100 | 2,855 |
| 2007-03-14 | 2,855 | 2,855 | 2,780 | 2,790 | 422,700 | 2,790 |
| 2007-03-13 | 2,820 | 2,870 | 2,800 | 2,865 | 563,000 | 2,865 |
| 2007-03-12 | 2,780 | 2,830 | 2,760 | 2,825 | 475,700 | 2,825 |
| 2007-03-09 | 2,785 | 2,785 | 2,740 | 2,755 | 583,600 | 2,755 |
| 2007-03-08 | 2,705 | 2,770 | 2,660 | 2,765 | 510,500 | 2,765 |
| 2007-03-07 | 2,730 | 2,760 | 2,685 | 2,700 | 600,700 | 2,700 |
| 2007-03-06 | 2,580 | 2,685 | 2,580 | 2,665 | 652,600 | 2,665 |
| 2007-03-05 | 2,640 | 2,640 | 2,595 | 2,600 | 535,100 | 2,600 |
| 2007-03-02 | 2,770 | 2,775 | 2,675 | 2,720 | 577,900 | 2,720 |
| 2007-03-01 | 2,685 | 2,780 | 2,685 | 2,770 | 802,700 | 2,770 |
| 2007-02-28 | 2,550 | 2,735 | 2,540 | 2,680 | 401,500 | 2,680 |
| 2007-02-27 | 2,790 | 2,805 | 2,750 | 2,785 | 309,600 | 2,785 |
| 2007-02-26 | 2,800 | 2,815 | 2,775 | 2,785 | 156,400 | 2,785 |
| 2007-02-23 | 2,825 | 2,825 | 2,790 | 2,795 | 189,300 | 2,795 |
| 2007-02-22 | 2,770 | 2,820 | 2,760 | 2,820 | 339,000 | 2,820 |
| 2007-02-21 | 2,745 | 2,750 | 2,710 | 2,750 | 337,800 | 2,750 |
| 2007-02-20 | 2,735 | 2,765 | 2,700 | 2,740 | 342,900 | 2,740 |
| 2007-02-19 | 2,720 | 2,745 | 2,695 | 2,735 | 263,900 | 2,735 |
| 2007-02-16 | 2,740 | 2,740 | 2,710 | 2,720 | 197,000 | 2,720 |
| 2007-02-15 | 2,720 | 2,735 | 2,690 | 2,735 | 406,900 | 2,735 |
| 2007-02-14 | 2,655 | 2,750 | 2,655 | 2,740 | 680,600 | 2,740 |
| 2007-02-13 | 2,660 | 2,680 | 2,645 | 2,660 | 503,100 | 2,660 |
| 2007-02-09 | 2,630 | 2,690 | 2,625 | 2,675 | 384,500 | 2,675 |
| 2007-02-08 | 2,740 | 2,745 | 2,650 | 2,655 | 489,500 | 2,655 |
| 2007-02-07 | 2,780 | 2,780 | 2,695 | 2,700 | 567,900 | 2,700 |
| 2007-02-06 | 2,680 | 2,780 | 2,665 | 2,765 | 978,900 | 2,765 |
| 2007-02-05 | 2,750 | 2,755 | 2,665 | 2,680 | 744,800 | 2,680 |
| 2007-02-02 | 2,875 | 2,875 | 2,760 | 2,790 | 633,300 | 2,790 |
| 2007-02-01 | 2,880 | 2,910 | 2,855 | 2,895 | 431,500 | 2,895 |
| 2007-01-31 | 2,890 | 2,890 | 2,825 | 2,870 | 532,200 | 2,870 |
| 2007-01-30 | 2,855 | 2,910 | 2,850 | 2,870 | 714,600 | 2,870 |
| 2007-01-29 | 2,805 | 2,840 | 2,770 | 2,820 | 412,600 | 2,820 |
| 2007-01-26 | 2,775 | 2,810 | 2,770 | 2,805 | 211,500 | 2,805 |
| 2007-01-25 | 2,840 | 2,850 | 2,785 | 2,790 | 268,300 | 2,790 |
| 2007-01-24 | 2,840 | 2,855 | 2,825 | 2,845 | 354,400 | 2,845 |
| 2007-01-23 | 2,830 | 2,865 | 2,825 | 2,855 | 336,400 | 2,855 |
| 2007-01-22 | 2,835 | 2,840 | 2,820 | 2,830 | 163,100 | 2,830 |
| 2007-01-19 | 2,830 | 2,840 | 2,815 | 2,825 | 146,000 | 2,825 |
| 2007-01-18 | 2,820 | 2,850 | 2,815 | 2,820 | 339,500 | 2,820 |
| 2007-01-17 | 2,780 | 2,805 | 2,735 | 2,800 | 279,800 | 2,800 |
| 2007-01-16 | 2,750 | 2,770 | 2,730 | 2,765 | 264,300 | 2,765 |
| 2007-01-15 | 2,790 | 2,820 | 2,765 | 2,775 | 349,200 | 2,775 |
| 2007-01-12 | 2,745 | 2,785 | 2,725 | 2,775 | 393,800 | 2,775 |
| 2007-01-11 | 2,710 | 2,745 | 2,700 | 2,730 | 546,000 | 2,730 |
| 2007-01-10 | 2,720 | 2,720 | 2,635 | 2,675 | 282,200 | 2,675 |
| 2007-01-09 | 2,700 | 2,745 | 2,695 | 2,730 | 406,400 | 2,730 |
| 2007-01-05 | 2,740 | 2,745 | 2,640 | 2,665 | 269,300 | 2,665 |
| 2007-01-04 | 2,745 | 2,750 | 2,725 | 2,745 | 166,100 | 2,745 |
分割・併合履歴 ： [1987-04-25]1株→1.07株 [1985-04-25]1株→1.03株
