7287 日本精機(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 | 2,425 | 2,490 | 2,420 | 2,455 | 62,000 | 2,455 |
| 2007-12-27 | 2,395 | 2,430 | 2,365 | 2,430 | 92,000 | 2,430 |
| 2007-12-26 | 2,360 | 2,400 | 2,350 | 2,400 | 89,000 | 2,400 |
| 2007-12-25 | 2,360 | 2,360 | 2,300 | 2,350 | 75,000 | 2,350 |
| 2007-12-21 | 2,350 | 2,350 | 2,325 | 2,350 | 102,000 | 2,350 |
| 2007-12-20 | 2,330 | 2,355 | 2,320 | 2,350 | 62,000 | 2,350 |
| 2007-12-19 | 2,335 | 2,380 | 2,300 | 2,350 | 71,000 | 2,350 |
| 2007-12-18 | 2,250 | 2,370 | 2,215 | 2,370 | 133,000 | 2,370 |
| 2007-12-17 | 2,380 | 2,385 | 2,300 | 2,310 | 76,000 | 2,310 |
| 2007-12-14 | 2,390 | 2,390 | 2,340 | 2,345 | 104,000 | 2,345 |
| 2007-12-13 | 2,275 | 2,315 | 2,265 | 2,300 | 82,000 | 2,300 |
| 2007-12-12 | 2,260 | 2,275 | 2,240 | 2,275 | 113,000 | 2,275 |
| 2007-12-11 | 2,250 | 2,315 | 2,250 | 2,300 | 55,000 | 2,300 |
| 2007-12-10 | 2,255 | 2,295 | 2,250 | 2,255 | 83,000 | 2,255 |
| 2007-12-07 | 2,255 | 2,310 | 2,245 | 2,260 | 219,000 | 2,260 |
| 2007-12-06 | 2,240 | 2,240 | 2,190 | 2,190 | 66,000 | 2,190 |
| 2007-12-05 | 2,270 | 2,270 | 2,170 | 2,205 | 67,000 | 2,205 |
| 2007-12-04 | 2,350 | 2,390 | 2,250 | 2,260 | 82,000 | 2,260 |
| 2007-12-03 | 2,395 | 2,395 | 2,355 | 2,365 | 26,000 | 2,365 |
| 2007-11-30 | 2,295 | 2,390 | 2,280 | 2,390 | 83,000 | 2,390 |
| 2007-11-29 | 2,330 | 2,350 | 2,280 | 2,280 | 30,000 | 2,280 |
| 2007-11-28 | 2,260 | 2,310 | 2,230 | 2,275 | 52,000 | 2,275 |
| 2007-11-27 | 2,230 | 2,295 | 2,200 | 2,240 | 123,000 | 2,240 |
| 2007-11-26 | 2,300 | 2,300 | 2,245 | 2,245 | 55,000 | 2,245 |
| 2007-11-22 | 2,315 | 2,405 | 2,230 | 2,300 | 93,000 | 2,300 |
| 2007-11-21 | 2,410 | 2,435 | 2,250 | 2,435 | 81,000 | 2,435 |
| 2007-11-20 | 2,250 | 2,425 | 2,210 | 2,410 | 78,000 | 2,410 |
| 2007-11-19 | 2,445 | 2,445 | 2,340 | 2,340 | 21,000 | 2,340 |
| 2007-11-16 | 2,460 | 2,460 | 2,405 | 2,440 | 15,000 | 2,440 |
| 2007-11-15 | 2,490 | 2,520 | 2,460 | 2,460 | 92,000 | 2,460 |
| 2007-11-14 | 2,515 | 2,660 | 2,500 | 2,570 | 176,000 | 2,570 |
| 2007-11-13 | 2,450 | 2,555 | 2,450 | 2,515 | 59,000 | 2,515 |
| 2007-11-12 | 2,520 | 2,530 | 2,460 | 2,470 | 79,000 | 2,470 |
| 2007-11-09 | 2,630 | 2,630 | 2,575 | 2,590 | 61,000 | 2,590 |
| 2007-11-08 | 2,705 | 2,705 | 2,655 | 2,665 | 40,000 | 2,665 |
| 2007-11-07 | 2,755 | 2,785 | 2,710 | 2,775 | 90,000 | 2,775 |
| 2007-11-06 | 2,705 | 2,765 | 2,700 | 2,750 | 47,000 | 2,750 |
| 2007-11-05 | 2,760 | 2,760 | 2,630 | 2,680 | 85,000 | 2,680 |
| 2007-11-02 | 2,655 | 2,725 | 2,655 | 2,705 | 41,000 | 2,705 |
| 2007-11-01 | 2,690 | 2,750 | 2,660 | 2,735 | 87,000 | 2,735 |
| 2007-10-31 | 2,500 | 2,690 | 2,500 | 2,670 | 140,000 | 2,670 |
| 2007-10-30 | 2,530 | 2,555 | 2,405 | 2,460 | 135,000 | 2,460 |
| 2007-10-29 | 2,635 | 2,635 | 2,535 | 2,535 | 83,000 | 2,535 |
| 2007-10-26 | 2,630 | 2,640 | 2,610 | 2,620 | 55,000 | 2,620 |
| 2007-10-25 | 2,700 | 2,700 | 2,670 | 2,670 | 18,000 | 2,670 |
| 2007-10-24 | 2,680 | 2,705 | 2,655 | 2,665 | 18,000 | 2,665 |
| 2007-10-23 | 2,640 | 2,640 | 2,620 | 2,640 | 28,000 | 2,640 |
| 2007-10-22 | 2,625 | 2,650 | 2,605 | 2,630 | 21,000 | 2,630 |
| 2007-10-19 | 2,710 | 2,740 | 2,680 | 2,715 | 30,000 | 2,715 |
| 2007-10-18 | 2,720 | 2,760 | 2,715 | 2,755 | 52,000 | 2,755 |
| 2007-10-17 | 2,675 | 2,695 | 2,645 | 2,695 | 27,000 | 2,695 |
| 2007-10-16 | 2,730 | 2,730 | 2,680 | 2,695 | 72,000 | 2,695 |
| 2007-10-15 | 2,825 | 2,830 | 2,760 | 2,770 | 32,000 | 2,770 |
| 2007-10-12 | 2,785 | 2,810 | 2,780 | 2,805 | 34,000 | 2,805 |
| 2007-10-11 | 2,785 | 2,785 | 2,760 | 2,770 | 38,000 | 2,770 |
| 2007-10-10 | 2,745 | 2,750 | 2,710 | 2,750 | 38,000 | 2,750 |
| 2007-10-09 | 2,780 | 2,810 | 2,695 | 2,735 | 131,000 | 2,735 |
| 2007-10-05 | 2,845 | 2,845 | 2,765 | 2,780 | 111,000 | 2,780 |
| 2007-10-04 | 2,865 | 2,900 | 2,855 | 2,855 | 36,000 | 2,855 |
| 2007-10-03 | 2,855 | 2,890 | 2,840 | 2,890 | 37,000 | 2,890 |
| 2007-10-02 | 2,900 | 2,905 | 2,820 | 2,895 | 78,000 | 2,895 |
| 2007-10-01 | 2,900 | 2,900 | 2,795 | 2,895 | 128,000 | 2,895 |
| 2007-09-28 | 2,945 | 2,970 | 2,930 | 2,955 | 149,000 | 2,955 |
| 2007-09-27 | 2,870 | 2,950 | 2,850 | 2,940 | 142,000 | 2,940 |
| 2007-09-26 | 2,760 | 2,870 | 2,750 | 2,865 | 50,000 | 2,865 |
| 2007-09-25 | 2,760 | 2,780 | 2,740 | 2,740 | 46,000 | 2,740 |
| 2007-09-21 | 2,895 | 2,895 | 2,760 | 2,765 | 53,000 | 2,765 |
| 2007-09-20 | 2,970 | 2,980 | 2,900 | 2,905 | 86,000 | 2,905 |
| 2007-09-19 | 2,915 | 3,000 | 2,915 | 2,985 | 97,000 | 2,985 |
| 2007-09-18 | 2,890 | 2,950 | 2,850 | 2,885 | 94,000 | 2,885 |
| 2007-09-14 | 2,805 | 2,905 | 2,805 | 2,905 | 97,000 | 2,905 |
| 2007-09-13 | 2,810 | 2,840 | 2,805 | 2,815 | 65,000 | 2,815 |
| 2007-09-12 | 2,800 | 2,835 | 2,800 | 2,800 | 59,000 | 2,800 |
| 2007-09-11 | 2,780 | 2,800 | 2,760 | 2,785 | 44,000 | 2,785 |
| 2007-09-10 | 2,785 | 2,805 | 2,770 | 2,775 | 102,000 | 2,775 |
| 2007-09-07 | 2,765 | 2,900 | 2,765 | 2,850 | 112,000 | 2,850 |
| 2007-09-06 | 2,815 | 2,815 | 2,750 | 2,750 | 78,000 | 2,750 |
| 2007-09-05 | 2,950 | 2,970 | 2,800 | 2,815 | 100,000 | 2,815 |
| 2007-09-04 | 2,905 | 2,955 | 2,905 | 2,955 | 21,000 | 2,955 |
| 2007-09-03 | 2,930 | 2,950 | 2,905 | 2,905 | 46,000 | 2,905 |
| 2007-08-31 | 2,830 | 2,955 | 2,830 | 2,930 | 88,000 | 2,930 |
| 2007-08-30 | 2,810 | 2,830 | 2,780 | 2,830 | 37,000 | 2,830 |
| 2007-08-29 | 2,775 | 2,785 | 2,750 | 2,760 | 91,000 | 2,760 |
| 2007-08-28 | 2,775 | 2,840 | 2,775 | 2,810 | 154,000 | 2,810 |
| 2007-08-27 | 2,725 | 2,815 | 2,710 | 2,775 | 122,000 | 2,775 |
| 2007-08-24 | 2,690 | 2,695 | 2,630 | 2,655 | 140,000 | 2,655 |
| 2007-08-23 | 2,670 | 2,720 | 2,670 | 2,685 | 108,000 | 2,685 |
| 2007-08-22 | 2,685 | 2,705 | 2,645 | 2,650 | 66,000 | 2,650 |
| 2007-08-21 | 2,625 | 2,780 | 2,625 | 2,765 | 167,000 | 2,765 |
| 2007-08-20 | 2,705 | 2,830 | 2,610 | 2,615 | 180,000 | 2,615 |
| 2007-08-17 | 2,860 | 2,865 | 2,575 | 2,670 | 276,000 | 2,670 |
| 2007-08-16 | 3,010 | 3,020 | 2,925 | 2,965 | 155,000 | 2,965 |
| 2007-08-15 | 3,000 | 3,040 | 2,980 | 3,030 | 124,000 | 3,030 |
| 2007-08-14 | 3,050 | 3,110 | 3,040 | 3,050 | 90,000 | 3,050 |
| 2007-08-13 | 2,975 | 3,030 | 2,970 | 3,000 | 81,000 | 3,000 |
| 2007-08-10 | 3,150 | 3,180 | 3,010 | 3,010 | 117,000 | 3,010 |
| 2007-08-09 | 3,190 | 3,250 | 3,130 | 3,190 | 127,000 | 3,190 |
| 2007-08-08 | 3,200 | 3,220 | 3,110 | 3,150 | 204,000 | 3,150 |
| 2007-08-07 | 3,150 | 3,200 | 3,100 | 3,150 | 123,000 | 3,150 |
| 2007-08-06 | 3,190 | 3,220 | 3,120 | 3,160 | 180,000 | 3,160 |
| 2007-08-03 | 3,200 | 3,260 | 3,100 | 3,240 | 188,000 | 3,240 |
| 2007-08-02 | 3,300 | 3,300 | 3,050 | 3,160 | 227,000 | 3,160 |
| 2007-08-01 | 3,250 | 3,310 | 3,230 | 3,280 | 222,000 | 3,280 |
| 2007-07-31 | 3,250 | 3,300 | 3,200 | 3,280 | 199,000 | 3,280 |
| 2007-07-30 | 2,995 | 3,200 | 2,990 | 3,200 | 230,000 | 3,200 |
| 2007-07-27 | 2,985 | 3,020 | 2,980 | 3,000 | 129,000 | 3,000 |
| 2007-07-26 | 3,060 | 3,060 | 2,975 | 3,040 | 312,000 | 3,040 |
| 2007-07-25 | 2,980 | 3,130 | 2,980 | 3,110 | 306,000 | 3,110 |
| 2007-07-24 | 2,930 | 3,000 | 2,905 | 2,995 | 89,000 | 2,995 |
| 2007-07-23 | 2,940 | 2,975 | 2,905 | 2,970 | 65,000 | 2,970 |
| 2007-07-20 | 2,930 | 2,990 | 2,930 | 2,990 | 261,000 | 2,990 |
| 2007-07-19 | 2,940 | 2,945 | 2,930 | 2,935 | 155,000 | 2,935 |
| 2007-07-18 | 2,855 | 2,930 | 2,845 | 2,930 | 133,000 | 2,930 |
| 2007-07-17 | 2,840 | 2,860 | 2,805 | 2,840 | 201,000 | 2,840 |
| 2007-07-13 | 2,915 | 2,915 | 2,820 | 2,860 | 183,000 | 2,860 |
| 2007-07-12 | 2,900 | 2,915 | 2,900 | 2,910 | 217,000 | 2,910 |
| 2007-07-11 | 2,900 | 2,910 | 2,895 | 2,900 | 255,000 | 2,900 |
| 2007-07-10 | 2,900 | 2,920 | 2,895 | 2,915 | 249,000 | 2,915 |
| 2007-07-09 | 2,870 | 2,935 | 2,870 | 2,920 | 271,000 | 2,920 |
| 2007-07-06 | 2,825 | 2,870 | 2,775 | 2,870 | 110,000 | 2,870 |
| 2007-07-05 | 2,850 | 2,850 | 2,795 | 2,830 | 86,000 | 2,830 |
| 2007-07-04 | 2,850 | 2,850 | 2,750 | 2,850 | 191,000 | 2,850 |
| 2007-07-03 | 2,830 | 2,880 | 2,825 | 2,850 | 147,000 | 2,850 |
| 2007-07-02 | 2,755 | 2,815 | 2,755 | 2,815 | 139,000 | 2,815 |
| 2007-06-29 | 2,780 | 2,780 | 2,745 | 2,755 | 139,000 | 2,755 |
| 2007-06-28 | 2,770 | 2,805 | 2,770 | 2,790 | 143,000 | 2,790 |
| 2007-06-27 | 2,710 | 2,755 | 2,695 | 2,730 | 128,000 | 2,730 |
| 2007-06-26 | 2,710 | 2,725 | 2,690 | 2,710 | 193,000 | 2,710 |
| 2007-06-25 | 2,750 | 2,785 | 2,745 | 2,750 | 114,000 | 2,750 |
| 2007-06-22 | 2,750 | 2,760 | 2,730 | 2,760 | 113,000 | 2,760 |
| 2007-06-21 | 2,705 | 2,755 | 2,680 | 2,755 | 125,000 | 2,755 |
| 2007-06-20 | 2,715 | 2,740 | 2,700 | 2,740 | 63,000 | 2,740 |
| 2007-06-19 | 2,645 | 2,740 | 2,620 | 2,720 | 142,000 | 2,720 |
| 2007-06-18 | 2,650 | 2,705 | 2,635 | 2,685 | 63,000 | 2,685 |
| 2007-06-15 | 2,620 | 2,665 | 2,600 | 2,650 | 123,000 | 2,650 |
| 2007-06-14 | 2,550 | 2,620 | 2,550 | 2,620 | 42,000 | 2,620 |
| 2007-06-13 | 2,455 | 2,550 | 2,455 | 2,535 | 109,000 | 2,535 |
| 2007-06-12 | 2,585 | 2,585 | 2,465 | 2,485 | 76,000 | 2,485 |
| 2007-06-11 | 2,580 | 2,620 | 2,550 | 2,550 | 40,000 | 2,550 |
| 2007-06-08 | 2,580 | 2,605 | 2,515 | 2,580 | 98,000 | 2,580 |
| 2007-06-07 | 2,600 | 2,650 | 2,580 | 2,640 | 62,000 | 2,640 |
| 2007-06-06 | 2,640 | 2,695 | 2,635 | 2,695 | 67,000 | 2,695 |
| 2007-06-05 | 2,580 | 2,650 | 2,565 | 2,635 | 133,000 | 2,635 |
| 2007-06-04 | 2,610 | 2,650 | 2,580 | 2,620 | 283,000 | 2,620 |
| 2007-06-01 | 2,410 | 2,510 | 2,410 | 2,500 | 134,000 | 2,500 |
| 2007-05-31 | 2,330 | 2,395 | 2,330 | 2,395 | 43,000 | 2,395 |
| 2007-05-30 | 2,240 | 2,365 | 2,240 | 2,365 | 206,000 | 2,365 |
| 2007-05-29 | 2,225 | 2,250 | 2,225 | 2,230 | 88,000 | 2,230 |
| 2007-05-28 | 2,215 | 2,245 | 2,205 | 2,240 | 66,000 | 2,240 |
| 2007-05-25 | 2,205 | 2,210 | 2,165 | 2,175 | 179,000 | 2,175 |
| 2007-05-24 | 2,230 | 2,255 | 2,205 | 2,235 | 124,000 | 2,235 |
| 2007-05-23 | 2,270 | 2,310 | 2,225 | 2,260 | 93,000 | 2,260 |
| 2007-05-22 | 2,275 | 2,275 | 2,250 | 2,270 | 90,000 | 2,270 |
| 2007-05-21 | 2,295 | 2,325 | 2,295 | 2,325 | 36,000 | 2,325 |
| 2007-05-18 | 2,340 | 2,345 | 2,230 | 2,255 | 176,000 | 2,255 |
| 2007-05-17 | 2,330 | 2,475 | 2,310 | 2,400 | 160,000 | 2,400 |
| 2007-05-16 | 2,365 | 2,365 | 2,315 | 2,325 | 67,000 | 2,325 |
| 2007-05-15 | 2,400 | 2,400 | 2,310 | 2,365 | 45,000 | 2,365 |
| 2007-05-14 | 2,425 | 2,425 | 2,325 | 2,370 | 54,000 | 2,370 |
| 2007-05-11 | 2,370 | 2,405 | 2,350 | 2,385 | 73,000 | 2,385 |
| 2007-05-10 | 2,390 | 2,435 | 2,380 | 2,415 | 193,000 | 2,415 |
| 2007-05-09 | 2,275 | 2,405 | 2,260 | 2,405 | 251,000 | 2,405 |
| 2007-05-08 | 2,360 | 2,360 | 2,230 | 2,235 | 231,000 | 2,235 |
| 2007-05-07 | 2,470 | 2,470 | 2,320 | 2,370 | 149,000 | 2,370 |
| 2007-05-02 | 2,450 | 2,460 | 2,410 | 2,440 | 130,000 | 2,440 |
| 2007-05-01 | 2,610 | 2,610 | 2,485 | 2,485 | 112,000 | 2,485 |
| 2007-04-27 | 2,500 | 2,585 | 2,500 | 2,580 | 118,000 | 2,580 |
| 2007-04-26 | 2,445 | 2,465 | 2,375 | 2,465 | 51,000 | 2,465 |
| 2007-04-25 | 2,450 | 2,470 | 2,400 | 2,430 | 67,000 | 2,430 |
| 2007-04-24 | 2,400 | 2,480 | 2,400 | 2,450 | 102,000 | 2,450 |
| 2007-04-23 | 2,525 | 2,525 | 2,370 | 2,395 | 224,000 | 2,395 |
| 2007-04-20 | 2,540 | 2,545 | 2,500 | 2,500 | 59,000 | 2,500 |
| 2007-04-19 | 2,580 | 2,580 | 2,545 | 2,560 | 58,000 | 2,560 |
| 2007-04-18 | 2,575 | 2,575 | 2,530 | 2,560 | 109,000 | 2,560 |
| 2007-04-17 | 2,595 | 2,605 | 2,570 | 2,585 | 77,000 | 2,585 |
| 2007-04-16 | 2,610 | 2,625 | 2,570 | 2,575 | 127,000 | 2,575 |
| 2007-04-13 | 2,710 | 2,710 | 2,605 | 2,605 | 65,000 | 2,605 |
| 2007-04-12 | 2,695 | 2,705 | 2,660 | 2,670 | 29,000 | 2,670 |
| 2007-04-11 | 2,710 | 2,740 | 2,700 | 2,730 | 51,000 | 2,730 |
| 2007-04-10 | 2,755 | 2,755 | 2,695 | 2,700 | 38,000 | 2,700 |
| 2007-04-09 | 2,740 | 2,795 | 2,735 | 2,795 | 73,000 | 2,795 |
| 2007-04-06 | 2,730 | 2,730 | 2,710 | 2,710 | 23,000 | 2,710 |
| 2007-04-05 | 2,680 | 2,725 | 2,680 | 2,705 | 63,000 | 2,705 |
| 2007-04-04 | 2,650 | 2,690 | 2,650 | 2,690 | 56,000 | 2,690 |
| 2007-04-03 | 2,645 | 2,660 | 2,620 | 2,630 | 23,000 | 2,630 |
| 2007-04-02 | 2,765 | 2,775 | 2,635 | 2,640 | 48,000 | 2,640 |
| 2007-03-30 | 2,740 | 2,760 | 2,740 | 2,755 | 38,000 | 2,755 |
| 2007-03-29 | 2,630 | 2,770 | 2,630 | 2,735 | 71,000 | 2,735 |
| 2007-03-28 | 2,660 | 2,695 | 2,660 | 2,665 | 52,000 | 2,665 |
| 2007-03-27 | 2,745 | 2,750 | 2,655 | 2,655 | 39,000 | 2,655 |
| 2007-03-26 | 2,710 | 2,760 | 2,700 | 2,760 | 56,000 | 2,760 |
| 2007-03-23 | 2,685 | 2,710 | 2,675 | 2,700 | 51,000 | 2,700 |
| 2007-03-22 | 2,685 | 2,700 | 2,675 | 2,675 | 41,000 | 2,675 |
| 2007-03-20 | 2,640 | 2,655 | 2,605 | 2,605 | 70,000 | 2,605 |
| 2007-03-19 | 2,635 | 2,650 | 2,605 | 2,610 | 72,000 | 2,610 |
| 2007-03-16 | 2,680 | 2,700 | 2,630 | 2,630 | 35,000 | 2,630 |
| 2007-03-15 | 2,735 | 2,735 | 2,685 | 2,690 | 58,000 | 2,690 |
| 2007-03-14 | 2,700 | 2,740 | 2,690 | 2,740 | 51,000 | 2,740 |
| 2007-03-13 | 2,785 | 2,785 | 2,760 | 2,780 | 14,000 | 2,780 |
| 2007-03-12 | 2,800 | 2,800 | 2,740 | 2,750 | 20,000 | 2,750 |
| 2007-03-09 | 2,825 | 2,830 | 2,775 | 2,775 | 32,000 | 2,775 |
| 2007-03-08 | 2,780 | 2,825 | 2,780 | 2,825 | 39,000 | 2,825 |
| 2007-03-07 | 2,760 | 2,845 | 2,760 | 2,810 | 67,000 | 2,810 |
| 2007-03-06 | 2,585 | 2,760 | 2,585 | 2,760 | 100,000 | 2,760 |
| 2007-03-05 | 2,760 | 2,760 | 2,625 | 2,625 | 68,000 | 2,625 |
| 2007-03-02 | 2,755 | 2,790 | 2,730 | 2,790 | 60,000 | 2,790 |
| 2007-03-01 | 2,810 | 2,820 | 2,720 | 2,790 | 96,000 | 2,790 |
| 2007-02-28 | 2,715 | 2,870 | 2,715 | 2,865 | 89,000 | 2,865 |
| 2007-02-27 | 2,915 | 2,915 | 2,875 | 2,890 | 26,000 | 2,890 |
| 2007-02-26 | 2,845 | 2,920 | 2,830 | 2,920 | 75,000 | 2,920 |
| 2007-02-23 | 2,845 | 2,845 | 2,790 | 2,845 | 112,000 | 2,845 |
| 2007-02-22 | 2,890 | 2,890 | 2,840 | 2,845 | 87,000 | 2,845 |
| 2007-02-21 | 2,865 | 2,890 | 2,860 | 2,885 | 58,000 | 2,885 |
| 2007-02-20 | 2,890 | 2,895 | 2,860 | 2,870 | 39,000 | 2,870 |
| 2007-02-19 | 2,910 | 2,915 | 2,890 | 2,910 | 25,000 | 2,910 |
| 2007-02-16 | 2,890 | 2,925 | 2,890 | 2,920 | 26,000 | 2,920 |
| 2007-02-15 | 2,930 | 2,930 | 2,910 | 2,930 | 17,000 | 2,930 |
| 2007-02-14 | 2,915 | 2,930 | 2,900 | 2,930 | 46,000 | 2,930 |
| 2007-02-13 | 2,880 | 2,910 | 2,880 | 2,905 | 86,000 | 2,905 |
| 2007-02-09 | 2,850 | 2,870 | 2,845 | 2,860 | 20,000 | 2,860 |
| 2007-02-08 | 2,835 | 2,880 | 2,830 | 2,875 | 55,000 | 2,875 |
| 2007-02-07 | 2,865 | 2,880 | 2,810 | 2,825 | 100,000 | 2,825 |
| 2007-02-06 | 2,840 | 2,865 | 2,840 | 2,865 | 42,000 | 2,865 |
| 2007-02-05 | 2,875 | 2,900 | 2,810 | 2,830 | 53,000 | 2,830 |
| 2007-02-02 | 2,895 | 2,920 | 2,880 | 2,890 | 52,000 | 2,890 |
| 2007-02-01 | 2,835 | 2,900 | 2,835 | 2,900 | 85,000 | 2,900 |
| 2007-01-31 | 2,840 | 2,845 | 2,800 | 2,800 | 17,000 | 2,800 |
| 2007-01-30 | 2,840 | 2,845 | 2,815 | 2,840 | 49,000 | 2,840 |
| 2007-01-29 | 2,840 | 2,855 | 2,835 | 2,845 | 65,000 | 2,845 |
| 2007-01-26 | 2,785 | 2,840 | 2,785 | 2,840 | 21,000 | 2,840 |
| 2007-01-25 | 2,830 | 2,840 | 2,810 | 2,815 | 39,000 | 2,815 |
| 2007-01-24 | 2,870 | 2,875 | 2,810 | 2,810 | 57,000 | 2,810 |
| 2007-01-23 | 2,850 | 2,865 | 2,840 | 2,850 | 62,000 | 2,850 |
| 2007-01-22 | 2,860 | 2,885 | 2,855 | 2,860 | 70,000 | 2,860 |
| 2007-01-19 | 2,895 | 2,910 | 2,865 | 2,880 | 65,000 | 2,880 |
| 2007-01-18 | 2,915 | 2,915 | 2,865 | 2,870 | 66,000 | 2,870 |
| 2007-01-17 | 2,820 | 2,930 | 2,810 | 2,925 | 123,000 | 2,925 |
| 2007-01-16 | 2,810 | 2,845 | 2,800 | 2,835 | 76,000 | 2,835 |
| 2007-01-15 | 2,810 | 2,835 | 2,800 | 2,810 | 42,000 | 2,810 |
| 2007-01-12 | 2,740 | 2,830 | 2,730 | 2,775 | 75,000 | 2,775 |
| 2007-01-11 | 2,740 | 2,745 | 2,700 | 2,745 | 70,000 | 2,745 |
| 2007-01-10 | 2,725 | 2,725 | 2,695 | 2,710 | 48,000 | 2,710 |
| 2007-01-09 | 2,690 | 2,735 | 2,690 | 2,700 | 111,000 | 2,700 |
| 2007-01-05 | 2,790 | 2,790 | 2,695 | 2,700 | 98,000 | 2,700 |
| 2007-01-04 | 2,770 | 2,785 | 2,740 | 2,755 | 67,000 | 2,755 |
分割・併合履歴 ： [2000-06-27]1株→1.5株 [1996-09-25]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.2株
