7701 (株)島津製作所 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 | 1,013 | 1,015 | 1,003 | 1,005 | 471,000 | 1,005 |
| 2007-12-27 | 1,043 | 1,045 | 1,032 | 1,033 | 527,000 | 1,033 |
| 2007-12-26 | 1,029 | 1,045 | 1,024 | 1,042 | 509,000 | 1,042 |
| 2007-12-25 | 1,024 | 1,029 | 1,013 | 1,019 | 828,000 | 1,019 |
| 2007-12-21 | 999 | 1,027 | 999 | 1,023 | 1,198,000 | 1,023 |
| 2007-12-20 | 1,019 | 1,019 | 995 | 998 | 959,000 | 998 |
| 2007-12-19 | 1,036 | 1,046 | 1,017 | 1,020 | 978,000 | 1,020 |
| 2007-12-18 | 1,016 | 1,053 | 1,015 | 1,043 | 1,288,000 | 1,043 |
| 2007-12-17 | 1,051 | 1,057 | 1,028 | 1,029 | 686,000 | 1,029 |
| 2007-12-14 | 1,058 | 1,068 | 1,036 | 1,045 | 1,351,000 | 1,045 |
| 2007-12-13 | 1,084 | 1,084 | 1,056 | 1,058 | 601,000 | 1,058 |
| 2007-12-12 | 1,042 | 1,074 | 1,042 | 1,069 | 860,000 | 1,069 |
| 2007-12-11 | 1,090 | 1,100 | 1,070 | 1,080 | 1,031,000 | 1,080 |
| 2007-12-10 | 1,101 | 1,107 | 1,085 | 1,089 | 632,000 | 1,089 |
| 2007-12-07 | 1,100 | 1,113 | 1,096 | 1,097 | 605,000 | 1,097 |
| 2007-12-06 | 1,100 | 1,100 | 1,072 | 1,087 | 592,000 | 1,087 |
| 2007-12-05 | 1,055 | 1,083 | 1,049 | 1,079 | 956,000 | 1,079 |
| 2007-12-04 | 1,089 | 1,100 | 1,061 | 1,065 | 1,629,000 | 1,065 |
| 2007-12-03 | 1,100 | 1,120 | 1,085 | 1,099 | 544,000 | 1,099 |
| 2007-11-30 | 1,081 | 1,115 | 1,079 | 1,100 | 1,106,000 | 1,100 |
| 2007-11-29 | 1,094 | 1,105 | 1,090 | 1,097 | 756,000 | 1,097 |
| 2007-11-28 | 1,080 | 1,093 | 1,063 | 1,074 | 779,000 | 1,074 |
| 2007-11-27 | 1,064 | 1,095 | 1,046 | 1,084 | 1,399,000 | 1,084 |
| 2007-11-26 | 1,055 | 1,081 | 1,046 | 1,063 | 1,635,000 | 1,063 |
| 2007-11-22 | 1,026 | 1,058 | 1,020 | 1,045 | 1,059,000 | 1,045 |
| 2007-11-21 | 1,087 | 1,088 | 1,050 | 1,053 | 811,000 | 1,053 |
| 2007-11-20 | 1,038 | 1,088 | 1,026 | 1,086 | 1,274,000 | 1,086 |
| 2007-11-19 | 1,097 | 1,109 | 1,071 | 1,073 | 1,324,000 | 1,073 |
| 2007-11-16 | 1,125 | 1,125 | 1,093 | 1,107 | 1,560,000 | 1,107 |
| 2007-11-15 | 1,111 | 1,146 | 1,110 | 1,138 | 1,643,000 | 1,138 |
| 2007-11-14 | 1,080 | 1,106 | 1,080 | 1,104 | 1,334,000 | 1,104 |
| 2007-11-13 | 1,052 | 1,075 | 1,048 | 1,057 | 1,782,000 | 1,057 |
| 2007-11-12 | 1,053 | 1,073 | 1,045 | 1,061 | 1,749,000 | 1,061 |
| 2007-11-09 | 1,070 | 1,109 | 1,063 | 1,091 | 1,963,000 | 1,091 |
| 2007-11-08 | 1,123 | 1,123 | 1,068 | 1,094 | 1,786,000 | 1,094 |
| 2007-11-07 | 1,169 | 1,176 | 1,139 | 1,143 | 1,416,000 | 1,143 |
| 2007-11-06 | 1,131 | 1,165 | 1,128 | 1,160 | 1,282,000 | 1,160 |
| 2007-11-05 | 1,140 | 1,144 | 1,120 | 1,132 | 1,019,000 | 1,132 |
| 2007-11-02 | 1,145 | 1,153 | 1,129 | 1,130 | 1,142,000 | 1,130 |
| 2007-11-01 | 1,149 | 1,165 | 1,146 | 1,158 | 1,414,000 | 1,158 |
| 2007-10-31 | 1,135 | 1,149 | 1,128 | 1,147 | 1,279,000 | 1,147 |
| 2007-10-30 | 1,135 | 1,143 | 1,126 | 1,143 | 1,579,000 | 1,143 |
| 2007-10-29 | 1,138 | 1,143 | 1,118 | 1,133 | 1,498,000 | 1,133 |
| 2007-10-26 | 1,137 | 1,143 | 1,118 | 1,138 | 2,703,000 | 1,138 |
| 2007-10-25 | 1,119 | 1,153 | 1,110 | 1,148 | 5,453,000 | 1,148 |
| 2007-10-24 | 1,062 | 1,062 | 1,034 | 1,039 | 1,582,000 | 1,039 |
| 2007-10-23 | 1,047 | 1,064 | 1,032 | 1,056 | 1,122,000 | 1,056 |
| 2007-10-22 | 1,048 | 1,049 | 1,023 | 1,047 | 1,290,000 | 1,047 |
| 2007-10-19 | 1,110 | 1,110 | 1,073 | 1,079 | 1,200,000 | 1,079 |
| 2007-10-18 | 1,098 | 1,116 | 1,085 | 1,110 | 2,149,000 | 1,110 |
| 2007-10-17 | 1,069 | 1,083 | 1,062 | 1,078 | 1,615,000 | 1,078 |
| 2007-10-16 | 1,095 | 1,100 | 1,061 | 1,065 | 2,578,000 | 1,065 |
| 2007-10-15 | 1,120 | 1,120 | 1,104 | 1,113 | 1,505,000 | 1,113 |
| 2007-10-12 | 1,105 | 1,114 | 1,104 | 1,109 | 1,282,000 | 1,109 |
| 2007-10-11 | 1,095 | 1,116 | 1,089 | 1,105 | 1,811,000 | 1,105 |
| 2007-10-10 | 1,128 | 1,129 | 1,098 | 1,098 | 1,499,000 | 1,098 |
| 2007-10-09 | 1,115 | 1,130 | 1,115 | 1,119 | 1,137,000 | 1,119 |
| 2007-10-05 | 1,106 | 1,123 | 1,092 | 1,109 | 2,050,000 | 1,109 |
| 2007-10-04 | 1,128 | 1,134 | 1,105 | 1,109 | 2,328,000 | 1,109 |
| 2007-10-03 | 1,137 | 1,151 | 1,128 | 1,144 | 1,321,000 | 1,144 |
| 2007-10-02 | 1,149 | 1,155 | 1,134 | 1,140 | 1,626,000 | 1,140 |
| 2007-10-01 | 1,156 | 1,159 | 1,119 | 1,133 | 2,934,000 | 1,133 |
| 2007-09-28 | 1,180 | 1,188 | 1,162 | 1,176 | 1,324,000 | 1,176 |
| 2007-09-27 | 1,181 | 1,190 | 1,166 | 1,183 | 1,253,000 | 1,183 |
| 2007-09-26 | 1,166 | 1,170 | 1,155 | 1,167 | 1,212,000 | 1,167 |
| 2007-09-25 | 1,181 | 1,190 | 1,156 | 1,162 | 1,229,000 | 1,162 |
| 2007-09-21 | 1,172 | 1,192 | 1,164 | 1,191 | 1,199,000 | 1,191 |
| 2007-09-20 | 1,187 | 1,196 | 1,171 | 1,192 | 1,406,000 | 1,192 |
| 2007-09-19 | 1,180 | 1,183 | 1,169 | 1,179 | 1,009,000 | 1,179 |
| 2007-09-18 | 1,168 | 1,169 | 1,128 | 1,131 | 1,517,000 | 1,131 |
| 2007-09-14 | 1,183 | 1,191 | 1,167 | 1,188 | 1,268,000 | 1,188 |
| 2007-09-13 | 1,167 | 1,175 | 1,156 | 1,163 | 910,000 | 1,163 |
| 2007-09-12 | 1,170 | 1,189 | 1,156 | 1,167 | 1,271,000 | 1,167 |
| 2007-09-11 | 1,147 | 1,172 | 1,133 | 1,167 | 1,310,000 | 1,167 |
| 2007-09-10 | 1,134 | 1,163 | 1,133 | 1,150 | 1,438,000 | 1,150 |
| 2007-09-07 | 1,173 | 1,196 | 1,162 | 1,187 | 1,475,000 | 1,187 |
| 2007-09-06 | 1,139 | 1,190 | 1,130 | 1,188 | 1,463,000 | 1,188 |
| 2007-09-05 | 1,198 | 1,204 | 1,153 | 1,156 | 960,000 | 1,156 |
| 2007-09-04 | 1,190 | 1,199 | 1,180 | 1,188 | 622,000 | 1,188 |
| 2007-09-03 | 1,196 | 1,196 | 1,181 | 1,190 | 829,000 | 1,190 |
| 2007-08-31 | 1,171 | 1,198 | 1,157 | 1,197 | 1,080,000 | 1,197 |
| 2007-08-30 | 1,175 | 1,177 | 1,157 | 1,165 | 680,000 | 1,165 |
| 2007-08-29 | 1,130 | 1,150 | 1,120 | 1,144 | 1,066,000 | 1,144 |
| 2007-08-28 | 1,170 | 1,177 | 1,158 | 1,170 | 909,000 | 1,170 |
| 2007-08-27 | 1,206 | 1,217 | 1,174 | 1,179 | 1,118,000 | 1,179 |
| 2007-08-24 | 1,190 | 1,199 | 1,176 | 1,194 | 1,130,000 | 1,194 |
| 2007-08-23 | 1,200 | 1,204 | 1,176 | 1,184 | 1,346,000 | 1,184 |
| 2007-08-22 | 1,162 | 1,176 | 1,152 | 1,159 | 1,166,000 | 1,159 |
| 2007-08-21 | 1,154 | 1,198 | 1,124 | 1,181 | 4,107,000 | 1,181 |
| 2007-08-20 | 1,150 | 1,154 | 1,062 | 1,074 | 4,328,000 | 1,074 |
| 2007-08-17 | 1,161 | 1,161 | 999 | 1,028 | 4,266,000 | 1,028 |
| 2007-08-16 | 1,220 | 1,236 | 1,161 | 1,173 | 4,719,000 | 1,173 |
| 2007-08-15 | 1,310 | 1,315 | 1,248 | 1,249 | 2,730,000 | 1,249 |
| 2007-08-14 | 1,350 | 1,377 | 1,317 | 1,327 | 1,469,000 | 1,327 |
| 2007-08-13 | 1,410 | 1,426 | 1,331 | 1,331 | 2,734,000 | 1,331 |
| 2007-08-10 | 1,394 | 1,442 | 1,380 | 1,422 | 3,088,000 | 1,422 |
| 2007-08-09 | 1,315 | 1,443 | 1,315 | 1,429 | 4,746,000 | 1,429 |
| 2007-08-08 | 1,297 | 1,365 | 1,295 | 1,334 | 3,617,000 | 1,334 |
| 2007-08-07 | 1,300 | 1,305 | 1,242 | 1,257 | 2,148,000 | 1,257 |
| 2007-08-06 | 1,240 | 1,285 | 1,239 | 1,280 | 1,069,000 | 1,280 |
| 2007-08-03 | 1,276 | 1,286 | 1,255 | 1,265 | 1,343,000 | 1,265 |
| 2007-08-02 | 1,278 | 1,297 | 1,255 | 1,287 | 1,593,000 | 1,287 |
| 2007-08-01 | 1,303 | 1,304 | 1,272 | 1,277 | 1,699,000 | 1,277 |
| 2007-07-31 | 1,300 | 1,367 | 1,285 | 1,332 | 3,240,000 | 1,332 |
| 2007-07-30 | 1,225 | 1,248 | 1,225 | 1,248 | 1,222,000 | 1,248 |
| 2007-07-27 | 1,225 | 1,273 | 1,222 | 1,245 | 1,225,000 | 1,245 |
| 2007-07-26 | 1,260 | 1,302 | 1,260 | 1,285 | 1,506,000 | 1,285 |
| 2007-07-25 | 1,255 | 1,278 | 1,248 | 1,275 | 2,782,000 | 1,275 |
| 2007-07-24 | 1,299 | 1,302 | 1,280 | 1,300 | 1,524,000 | 1,300 |
| 2007-07-23 | 1,329 | 1,330 | 1,298 | 1,305 | 2,024,000 | 1,305 |
| 2007-07-20 | 1,325 | 1,347 | 1,325 | 1,336 | 1,844,000 | 1,336 |
| 2007-07-19 | 1,344 | 1,345 | 1,317 | 1,331 | 1,613,000 | 1,331 |
| 2007-07-18 | 1,341 | 1,343 | 1,327 | 1,336 | 1,811,000 | 1,336 |
| 2007-07-17 | 1,391 | 1,391 | 1,350 | 1,365 | 1,626,000 | 1,365 |
| 2007-07-13 | 1,404 | 1,407 | 1,381 | 1,383 | 1,258,000 | 1,383 |
| 2007-07-12 | 1,384 | 1,404 | 1,369 | 1,380 | 1,647,000 | 1,380 |
| 2007-07-11 | 1,364 | 1,373 | 1,356 | 1,372 | 1,365,000 | 1,372 |
| 2007-07-10 | 1,410 | 1,411 | 1,383 | 1,388 | 1,574,000 | 1,388 |
| 2007-07-09 | 1,386 | 1,415 | 1,376 | 1,400 | 2,678,000 | 1,400 |
| 2007-07-06 | 1,380 | 1,392 | 1,372 | 1,392 | 2,048,000 | 1,392 |
| 2007-07-05 | 1,350 | 1,386 | 1,350 | 1,367 | 1,977,000 | 1,367 |
| 2007-07-04 | 1,320 | 1,348 | 1,315 | 1,344 | 1,568,000 | 1,344 |
| 2007-07-03 | 1,324 | 1,338 | 1,307 | 1,312 | 1,273,000 | 1,312 |
| 2007-07-02 | 1,307 | 1,324 | 1,298 | 1,319 | 1,272,000 | 1,319 |
| 2007-06-29 | 1,280 | 1,310 | 1,273 | 1,296 | 1,811,000 | 1,296 |
| 2007-06-28 | 1,292 | 1,294 | 1,271 | 1,273 | 2,429,000 | 1,273 |
| 2007-06-27 | 1,318 | 1,318 | 1,298 | 1,304 | 1,571,000 | 1,304 |
| 2007-06-26 | 1,307 | 1,317 | 1,304 | 1,317 | 1,171,000 | 1,317 |
| 2007-06-25 | 1,307 | 1,323 | 1,303 | 1,305 | 2,285,000 | 1,305 |
| 2007-06-22 | 1,300 | 1,315 | 1,296 | 1,303 | 1,556,000 | 1,303 |
| 2007-06-21 | 1,272 | 1,299 | 1,271 | 1,296 | 1,433,000 | 1,296 |
| 2007-06-20 | 1,280 | 1,305 | 1,274 | 1,292 | 2,573,000 | 1,292 |
| 2007-06-19 | 1,260 | 1,278 | 1,260 | 1,262 | 1,184,000 | 1,262 |
| 2007-06-18 | 1,253 | 1,259 | 1,235 | 1,258 | 1,894,000 | 1,258 |
| 2007-06-15 | 1,228 | 1,256 | 1,224 | 1,247 | 2,403,000 | 1,247 |
| 2007-06-14 | 1,220 | 1,226 | 1,219 | 1,225 | 1,986,000 | 1,225 |
| 2007-06-13 | 1,216 | 1,220 | 1,207 | 1,210 | 1,134,000 | 1,210 |
| 2007-06-12 | 1,232 | 1,233 | 1,213 | 1,215 | 1,070,000 | 1,215 |
| 2007-06-11 | 1,220 | 1,234 | 1,218 | 1,224 | 1,209,000 | 1,224 |
| 2007-06-08 | 1,204 | 1,210 | 1,200 | 1,202 | 1,939,000 | 1,202 |
| 2007-06-07 | 1,202 | 1,220 | 1,201 | 1,215 | 1,132,000 | 1,215 |
| 2007-06-06 | 1,218 | 1,230 | 1,208 | 1,220 | 1,645,000 | 1,220 |
| 2007-06-05 | 1,250 | 1,250 | 1,224 | 1,225 | 1,345,000 | 1,225 |
| 2007-06-04 | 1,240 | 1,258 | 1,233 | 1,238 | 2,096,000 | 1,238 |
| 2007-06-01 | 1,230 | 1,238 | 1,213 | 1,222 | 2,380,000 | 1,222 |
| 2007-05-31 | 1,217 | 1,238 | 1,204 | 1,217 | 3,790,000 | 1,217 |
| 2007-05-30 | 1,179 | 1,224 | 1,172 | 1,219 | 5,441,000 | 1,219 |
| 2007-05-29 | 1,130 | 1,154 | 1,125 | 1,145 | 1,472,000 | 1,145 |
| 2007-05-28 | 1,171 | 1,183 | 1,134 | 1,140 | 2,683,000 | 1,140 |
| 2007-05-25 | 1,150 | 1,150 | 1,127 | 1,131 | 1,590,000 | 1,131 |
| 2007-05-24 | 1,147 | 1,182 | 1,139 | 1,150 | 3,434,000 | 1,150 |
| 2007-05-23 | 1,166 | 1,179 | 1,126 | 1,139 | 3,571,000 | 1,139 |
| 2007-05-22 | 1,135 | 1,200 | 1,115 | 1,186 | 9,767,000 | 1,186 |
| 2007-05-21 | 1,075 | 1,095 | 1,060 | 1,095 | 3,163,000 | 1,095 |
| 2007-05-18 | 1,006 | 1,010 | 984 | 995 | 1,993,000 | 995 |
| 2007-05-17 | 1,044 | 1,050 | 1,033 | 1,035 | 966,000 | 1,035 |
| 2007-05-16 | 1,033 | 1,046 | 1,028 | 1,044 | 964,000 | 1,044 |
| 2007-05-15 | 1,037 | 1,040 | 1,029 | 1,032 | 962,000 | 1,032 |
| 2007-05-14 | 1,042 | 1,055 | 1,042 | 1,047 | 869,000 | 1,047 |
| 2007-05-11 | 1,056 | 1,058 | 1,034 | 1,038 | 923,000 | 1,038 |
| 2007-05-10 | 1,046 | 1,059 | 1,046 | 1,059 | 1,254,000 | 1,059 |
| 2007-05-09 | 1,022 | 1,031 | 1,017 | 1,030 | 733,000 | 1,030 |
| 2007-05-08 | 1,039 | 1,043 | 1,026 | 1,028 | 526,000 | 1,028 |
| 2007-05-07 | 1,040 | 1,045 | 1,033 | 1,038 | 608,000 | 1,038 |
| 2007-05-02 | 1,022 | 1,039 | 1,019 | 1,033 | 824,000 | 1,033 |
| 2007-05-01 | 1,039 | 1,039 | 1,027 | 1,028 | 723,000 | 1,028 |
| 2007-04-27 | 1,017 | 1,042 | 1,015 | 1,039 | 1,380,000 | 1,039 |
| 2007-04-26 | 1,025 | 1,032 | 1,020 | 1,030 | 621,000 | 1,030 |
| 2007-04-25 | 1,032 | 1,037 | 1,018 | 1,023 | 1,101,000 | 1,023 |
| 2007-04-24 | 1,012 | 1,024 | 1,009 | 1,023 | 1,080,000 | 1,023 |
| 2007-04-23 | 1,017 | 1,024 | 1,006 | 1,011 | 726,000 | 1,011 |
| 2007-04-20 | 1,017 | 1,022 | 1,013 | 1,016 | 675,000 | 1,016 |
| 2007-04-19 | 1,026 | 1,040 | 1,005 | 1,017 | 1,156,000 | 1,017 |
| 2007-04-18 | 1,037 | 1,048 | 1,017 | 1,045 | 1,531,000 | 1,045 |
| 2007-04-17 | 1,033 | 1,033 | 1,011 | 1,017 | 1,412,000 | 1,017 |
| 2007-04-16 | 1,019 | 1,029 | 1,015 | 1,022 | 691,000 | 1,022 |
| 2007-04-13 | 1,025 | 1,026 | 1,010 | 1,012 | 1,340,000 | 1,012 |
| 2007-04-12 | 1,032 | 1,035 | 1,013 | 1,015 | 1,618,000 | 1,015 |
| 2007-04-11 | 1,036 | 1,049 | 1,036 | 1,048 | 1,095,000 | 1,048 |
| 2007-04-10 | 1,066 | 1,066 | 1,055 | 1,056 | 734,000 | 1,056 |
| 2007-04-09 | 1,053 | 1,067 | 1,045 | 1,067 | 902,000 | 1,067 |
| 2007-04-06 | 1,042 | 1,050 | 1,035 | 1,043 | 732,000 | 1,043 |
| 2007-04-05 | 1,034 | 1,041 | 1,023 | 1,037 | 1,372,000 | 1,037 |
| 2007-04-04 | 1,027 | 1,037 | 1,015 | 1,031 | 1,083,000 | 1,031 |
| 2007-04-03 | 1,024 | 1,031 | 1,013 | 1,025 | 1,101,000 | 1,025 |
| 2007-04-02 | 1,013 | 1,034 | 1,005 | 1,005 | 826,000 | 1,005 |
| 2007-03-30 | 1,020 | 1,021 | 1,012 | 1,021 | 997,000 | 1,021 |
| 2007-03-29 | 1,000 | 1,028 | 996 | 1,025 | 1,616,000 | 1,025 |
| 2007-03-28 | 1,024 | 1,058 | 1,024 | 1,037 | 1,933,000 | 1,037 |
| 2007-03-27 | 1,056 | 1,060 | 1,032 | 1,034 | 1,398,000 | 1,034 |
| 2007-03-26 | 1,078 | 1,078 | 1,058 | 1,062 | 1,337,000 | 1,062 |
| 2007-03-23 | 1,060 | 1,080 | 1,055 | 1,079 | 2,527,000 | 1,079 |
| 2007-03-22 | 1,043 | 1,044 | 1,035 | 1,040 | 1,067,000 | 1,040 |
| 2007-03-20 | 1,015 | 1,024 | 1,010 | 1,020 | 788,000 | 1,020 |
| 2007-03-19 | 995 | 1,008 | 993 | 1,007 | 817,000 | 1,007 |
| 2007-03-16 | 1,004 | 1,007 | 993 | 999 | 1,025,000 | 999 |
| 2007-03-15 | 988 | 1,004 | 988 | 997 | 1,006,000 | 997 |
| 2007-03-14 | 989 | 990 | 978 | 982 | 1,018,000 | 982 |
| 2007-03-13 | 1,012 | 1,014 | 1,004 | 1,009 | 903,000 | 1,009 |
| 2007-03-12 | 1,004 | 1,009 | 998 | 1,005 | 568,000 | 1,005 |
| 2007-03-09 | 994 | 1,006 | 992 | 994 | 1,050,000 | 994 |
| 2007-03-08 | 980 | 996 | 972 | 995 | 755,000 | 995 |
| 2007-03-07 | 1,000 | 1,007 | 981 | 982 | 1,422,000 | 982 |
| 2007-03-06 | 958 | 981 | 956 | 977 | 2,315,000 | 977 |
| 2007-03-05 | 985 | 988 | 966 | 968 | 1,519,000 | 968 |
| 2007-03-02 | 1,027 | 1,031 | 1,005 | 1,005 | 1,190,000 | 1,005 |
| 2007-03-01 | 1,031 | 1,046 | 1,020 | 1,029 | 1,672,000 | 1,029 |
| 2007-02-28 | 1,000 | 1,029 | 993 | 1,024 | 1,707,000 | 1,024 |
| 2007-02-27 | 1,065 | 1,073 | 1,056 | 1,062 | 862,000 | 1,062 |
| 2007-02-26 | 1,090 | 1,090 | 1,072 | 1,074 | 679,000 | 1,074 |
| 2007-02-23 | 1,079 | 1,088 | 1,072 | 1,087 | 1,081,000 | 1,087 |
| 2007-02-22 | 1,077 | 1,085 | 1,069 | 1,073 | 974,000 | 1,073 |
| 2007-02-21 | 1,079 | 1,079 | 1,068 | 1,075 | 718,000 | 1,075 |
| 2007-02-20 | 1,078 | 1,089 | 1,065 | 1,085 | 904,000 | 1,085 |
| 2007-02-19 | 1,074 | 1,078 | 1,067 | 1,077 | 1,111,000 | 1,077 |
| 2007-02-16 | 1,093 | 1,093 | 1,078 | 1,083 | 703,000 | 1,083 |
| 2007-02-15 | 1,084 | 1,107 | 1,083 | 1,100 | 2,408,000 | 1,100 |
| 2007-02-14 | 1,078 | 1,085 | 1,065 | 1,070 | 1,270,000 | 1,070 |
| 2007-02-13 | 1,038 | 1,076 | 1,035 | 1,075 | 2,357,000 | 1,075 |
| 2007-02-09 | 1,017 | 1,032 | 1,017 | 1,032 | 677,000 | 1,032 |
| 2007-02-08 | 1,018 | 1,033 | 1,015 | 1,016 | 738,000 | 1,016 |
| 2007-02-07 | 1,024 | 1,024 | 1,010 | 1,018 | 609,000 | 1,018 |
| 2007-02-06 | 1,015 | 1,028 | 1,015 | 1,024 | 597,000 | 1,024 |
| 2007-02-05 | 1,036 | 1,036 | 1,017 | 1,031 | 928,000 | 1,031 |
| 2007-02-02 | 1,037 | 1,044 | 1,033 | 1,036 | 514,000 | 1,036 |
| 2007-02-01 | 1,043 | 1,050 | 1,036 | 1,045 | 579,000 | 1,045 |
| 2007-01-31 | 1,049 | 1,054 | 1,043 | 1,050 | 789,000 | 1,050 |
| 2007-01-30 | 1,053 | 1,053 | 1,043 | 1,045 | 943,000 | 1,045 |
| 2007-01-29 | 1,057 | 1,061 | 1,049 | 1,054 | 443,000 | 1,054 |
| 2007-01-26 | 1,056 | 1,066 | 1,041 | 1,064 | 669,000 | 1,064 |
| 2007-01-25 | 1,078 | 1,079 | 1,057 | 1,061 | 772,000 | 1,061 |
| 2007-01-24 | 1,067 | 1,076 | 1,063 | 1,072 | 739,000 | 1,072 |
| 2007-01-23 | 1,066 | 1,071 | 1,056 | 1,067 | 751,000 | 1,067 |
| 2007-01-22 | 1,071 | 1,073 | 1,064 | 1,070 | 630,000 | 1,070 |
| 2007-01-19 | 1,076 | 1,076 | 1,063 | 1,071 | 888,000 | 1,071 |
| 2007-01-18 | 1,062 | 1,074 | 1,057 | 1,072 | 811,000 | 1,072 |
| 2007-01-17 | 1,065 | 1,079 | 1,055 | 1,073 | 773,000 | 1,073 |
| 2007-01-16 | 1,078 | 1,078 | 1,063 | 1,069 | 687,000 | 1,069 |
| 2007-01-15 | 1,059 | 1,080 | 1,058 | 1,079 | 1,262,000 | 1,079 |
| 2007-01-12 | 1,050 | 1,064 | 1,039 | 1,053 | 1,102,000 | 1,053 |
| 2007-01-11 | 1,062 | 1,065 | 1,033 | 1,049 | 2,581,000 | 1,049 |
| 2007-01-10 | 1,037 | 1,061 | 1,037 | 1,058 | 3,448,000 | 1,058 |
| 2007-01-09 | 1,012 | 1,032 | 1,009 | 1,028 | 924,000 | 1,028 |
| 2007-01-05 | 1,043 | 1,043 | 1,012 | 1,020 | 1,061,000 | 1,020 |
| 2007-01-04 | 1,055 | 1,057 | 1,048 | 1,049 | 288,000 | 1,049 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
