7718 スター精密(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 | 2,490 | 2,490 | 2,435 | 2,455 | 141,700 | 2,455 |
| 2007-12-27 | 2,505 | 2,545 | 2,500 | 2,520 | 339,900 | 2,520 |
| 2007-12-26 | 2,470 | 2,540 | 2,450 | 2,540 | 258,900 | 2,540 |
| 2007-12-25 | 2,435 | 2,475 | 2,435 | 2,465 | 277,200 | 2,465 |
| 2007-12-21 | 2,320 | 2,400 | 2,280 | 2,395 | 552,400 | 2,395 |
| 2007-12-20 | 2,405 | 2,435 | 2,360 | 2,360 | 293,100 | 2,360 |
| 2007-12-19 | 2,500 | 2,535 | 2,390 | 2,410 | 559,500 | 2,410 |
| 2007-12-18 | 2,420 | 2,565 | 2,405 | 2,490 | 771,300 | 2,490 |
| 2007-12-17 | 2,575 | 2,595 | 2,470 | 2,475 | 635,800 | 2,475 |
| 2007-12-14 | 2,690 | 2,705 | 2,565 | 2,595 | 1,018,900 | 2,595 |
| 2007-12-13 | 2,780 | 2,810 | 2,720 | 2,740 | 437,700 | 2,740 |
| 2007-12-12 | 2,755 | 2,805 | 2,735 | 2,780 | 494,300 | 2,780 |
| 2007-12-11 | 2,820 | 2,855 | 2,805 | 2,820 | 265,300 | 2,820 |
| 2007-12-10 | 2,820 | 2,855 | 2,785 | 2,805 | 264,000 | 2,805 |
| 2007-12-07 | 2,875 | 2,920 | 2,860 | 2,860 | 200,400 | 2,860 |
| 2007-12-06 | 2,805 | 2,845 | 2,765 | 2,845 | 190,600 | 2,845 |
| 2007-12-05 | 2,775 | 2,805 | 2,705 | 2,755 | 363,800 | 2,755 |
| 2007-12-04 | 2,940 | 2,950 | 2,790 | 2,795 | 408,500 | 2,795 |
| 2007-12-03 | 2,990 | 2,995 | 2,875 | 2,915 | 429,000 | 2,915 |
| 2007-11-30 | 2,860 | 2,985 | 2,845 | 2,910 | 426,900 | 2,910 |
| 2007-11-29 | 2,800 | 2,855 | 2,795 | 2,820 | 499,900 | 2,820 |
| 2007-11-28 | 2,740 | 2,785 | 2,730 | 2,760 | 605,000 | 2,760 |
| 2007-11-27 | 2,640 | 2,750 | 2,630 | 2,705 | 370,500 | 2,705 |
| 2007-11-26 | 2,735 | 2,740 | 2,670 | 2,675 | 349,500 | 2,675 |
| 2007-11-22 | 2,660 | 2,750 | 2,630 | 2,715 | 818,000 | 2,715 |
| 2007-11-21 | 2,800 | 2,830 | 2,585 | 2,700 | 1,596,500 | 2,700 |
| 2007-11-20 | 2,725 | 2,835 | 2,690 | 2,825 | 358,700 | 2,825 |
| 2007-11-19 | 2,940 | 2,985 | 2,865 | 2,870 | 220,200 | 2,870 |
| 2007-11-16 | 2,950 | 2,985 | 2,925 | 2,955 | 194,800 | 2,955 |
| 2007-11-15 | 3,090 | 3,120 | 3,040 | 3,040 | 342,000 | 3,040 |
| 2007-11-14 | 3,110 | 3,150 | 3,080 | 3,110 | 153,700 | 3,110 |
| 2007-11-13 | 3,020 | 3,060 | 2,970 | 3,020 | 305,200 | 3,020 |
| 2007-11-12 | 3,110 | 3,130 | 3,020 | 3,050 | 226,300 | 3,050 |
| 2007-11-09 | 3,180 | 3,310 | 3,180 | 3,230 | 374,500 | 3,230 |
| 2007-11-08 | 3,150 | 3,210 | 3,130 | 3,180 | 241,800 | 3,180 |
| 2007-11-07 | 3,290 | 3,360 | 3,270 | 3,270 | 240,700 | 3,270 |
| 2007-11-06 | 3,230 | 3,330 | 3,230 | 3,270 | 269,600 | 3,270 |
| 2007-11-05 | 3,400 | 3,410 | 3,250 | 3,280 | 471,200 | 3,280 |
| 2007-11-02 | 3,390 | 3,490 | 3,380 | 3,420 | 467,900 | 3,420 |
| 2007-11-01 | 3,610 | 3,610 | 3,530 | 3,540 | 466,100 | 3,540 |
| 2007-10-31 | 3,550 | 3,600 | 3,530 | 3,600 | 365,700 | 3,600 |
| 2007-10-30 | 3,610 | 3,610 | 3,520 | 3,550 | 402,500 | 3,550 |
| 2007-10-29 | 3,660 | 3,660 | 3,600 | 3,610 | 241,400 | 3,610 |
| 2007-10-26 | 3,620 | 3,620 | 3,540 | 3,560 | 310,800 | 3,560 |
| 2007-10-25 | 3,670 | 3,670 | 3,570 | 3,590 | 498,300 | 3,590 |
| 2007-10-24 | 3,700 | 3,720 | 3,620 | 3,650 | 558,500 | 3,650 |
| 2007-10-23 | 3,610 | 3,660 | 3,560 | 3,640 | 452,600 | 3,640 |
| 2007-10-22 | 3,380 | 3,520 | 3,350 | 3,510 | 412,300 | 3,510 |
| 2007-10-19 | 3,590 | 3,610 | 3,420 | 3,490 | 662,700 | 3,490 |
| 2007-10-18 | 3,680 | 3,690 | 3,610 | 3,660 | 260,300 | 3,660 |
| 2007-10-17 | 3,660 | 3,710 | 3,610 | 3,660 | 427,200 | 3,660 |
| 2007-10-16 | 3,590 | 3,690 | 3,570 | 3,680 | 287,900 | 3,680 |
| 2007-10-15 | 3,610 | 3,680 | 3,610 | 3,650 | 315,600 | 3,650 |
| 2007-10-12 | 3,530 | 3,600 | 3,490 | 3,570 | 486,100 | 3,570 |
| 2007-10-11 | 3,540 | 3,670 | 3,540 | 3,670 | 323,800 | 3,670 |
| 2007-10-10 | 3,630 | 3,650 | 3,510 | 3,550 | 320,300 | 3,550 |
| 2007-10-09 | 3,660 | 3,700 | 3,640 | 3,650 | 248,000 | 3,650 |
| 2007-10-05 | 3,550 | 3,600 | 3,540 | 3,560 | 179,100 | 3,560 |
| 2007-10-04 | 3,610 | 3,660 | 3,560 | 3,600 | 227,600 | 3,600 |
| 2007-10-03 | 3,650 | 3,700 | 3,600 | 3,650 | 342,500 | 3,650 |
| 2007-10-02 | 3,660 | 3,740 | 3,650 | 3,690 | 1,042,500 | 3,690 |
| 2007-10-01 | 3,580 | 3,620 | 3,530 | 3,620 | 466,200 | 3,620 |
| 2007-09-28 | 3,480 | 3,580 | 3,450 | 3,560 | 457,900 | 3,560 |
| 2007-09-27 | 3,480 | 3,490 | 3,410 | 3,450 | 266,800 | 3,450 |
| 2007-09-26 | 3,450 | 3,470 | 3,390 | 3,470 | 294,700 | 3,470 |
| 2007-09-25 | 3,440 | 3,480 | 3,390 | 3,430 | 304,400 | 3,430 |
| 2007-09-21 | 3,320 | 3,390 | 3,320 | 3,370 | 152,900 | 3,370 |
| 2007-09-20 | 3,480 | 3,480 | 3,380 | 3,400 | 244,700 | 3,400 |
| 2007-09-19 | 3,350 | 3,460 | 3,330 | 3,450 | 478,300 | 3,450 |
| 2007-09-18 | 3,240 | 3,310 | 3,240 | 3,280 | 262,200 | 3,280 |
| 2007-09-14 | 3,280 | 3,330 | 3,250 | 3,310 | 347,300 | 3,310 |
| 2007-09-13 | 3,210 | 3,270 | 3,170 | 3,230 | 113,800 | 3,230 |
| 2007-09-12 | 3,220 | 3,280 | 3,170 | 3,190 | 194,200 | 3,190 |
| 2007-09-11 | 3,150 | 3,260 | 3,150 | 3,220 | 358,700 | 3,220 |
| 2007-09-10 | 3,090 | 3,190 | 3,070 | 3,150 | 281,600 | 3,150 |
| 2007-09-07 | 3,220 | 3,270 | 3,160 | 3,250 | 337,800 | 3,250 |
| 2007-09-06 | 3,180 | 3,220 | 3,130 | 3,220 | 328,000 | 3,220 |
| 2007-09-05 | 3,320 | 3,330 | 3,210 | 3,230 | 196,600 | 3,230 |
| 2007-09-04 | 3,310 | 3,310 | 3,230 | 3,290 | 273,400 | 3,290 |
| 2007-09-03 | 3,370 | 3,380 | 3,280 | 3,300 | 278,000 | 3,300 |
| 2007-08-31 | 3,320 | 3,370 | 3,250 | 3,340 | 524,100 | 3,340 |
| 2007-08-30 | 3,250 | 3,340 | 3,250 | 3,310 | 613,800 | 3,310 |
| 2007-08-29 | 3,110 | 3,130 | 3,030 | 3,120 | 394,400 | 3,120 |
| 2007-08-28 | 3,260 | 3,350 | 3,220 | 3,260 | 382,400 | 3,260 |
| 2007-08-27 | 3,340 | 3,340 | 3,280 | 3,280 | 368,700 | 3,280 |
| 2007-08-24 | 3,280 | 3,320 | 3,190 | 3,270 | 517,100 | 3,270 |
| 2007-08-23 | 3,320 | 3,370 | 3,150 | 3,240 | 1,017,100 | 3,240 |
| 2007-08-22 | 2,880 | 3,050 | 2,855 | 3,050 | 476,800 | 3,050 |
| 2007-08-21 | 2,765 | 2,995 | 2,730 | 2,960 | 733,100 | 2,960 |
| 2007-08-20 | 2,795 | 2,820 | 2,720 | 2,765 | 453,600 | 2,765 |
| 2007-08-17 | 2,825 | 2,855 | 2,545 | 2,570 | 601,800 | 2,570 |
| 2007-08-16 | 3,000 | 3,030 | 2,895 | 2,945 | 432,800 | 2,945 |
| 2007-08-15 | 3,150 | 3,160 | 3,070 | 3,080 | 292,400 | 3,080 |
| 2007-08-14 | 3,110 | 3,280 | 3,080 | 3,250 | 597,200 | 3,250 |
| 2007-08-13 | 3,070 | 3,210 | 2,995 | 3,030 | 1,073,700 | 3,030 |
| 2007-08-10 | 2,970 | 3,060 | 2,925 | 2,945 | 1,008,400 | 2,945 |
| 2007-08-09 | 3,230 | 3,260 | 2,885 | 3,170 | 1,474,800 | 3,170 |
| 2007-08-08 | 3,420 | 3,440 | 3,330 | 3,330 | 206,100 | 3,330 |
| 2007-08-07 | 3,470 | 3,540 | 3,400 | 3,400 | 237,100 | 3,400 |
| 2007-08-06 | 3,390 | 3,500 | 3,370 | 3,480 | 247,400 | 3,480 |
| 2007-08-03 | 3,460 | 3,490 | 3,400 | 3,420 | 173,900 | 3,420 |
| 2007-08-02 | 3,470 | 3,490 | 3,410 | 3,450 | 357,600 | 3,450 |
| 2007-08-01 | 3,480 | 3,500 | 3,420 | 3,420 | 167,900 | 3,420 |
| 2007-07-31 | 3,570 | 3,570 | 3,490 | 3,510 | 157,500 | 3,510 |
| 2007-07-30 | 3,350 | 3,520 | 3,340 | 3,500 | 275,000 | 3,500 |
| 2007-07-27 | 3,410 | 3,460 | 3,330 | 3,410 | 317,800 | 3,410 |
| 2007-07-26 | 3,600 | 3,610 | 3,490 | 3,510 | 285,600 | 3,510 |
| 2007-07-25 | 3,610 | 3,650 | 3,580 | 3,650 | 459,100 | 3,650 |
| 2007-07-24 | 3,650 | 3,680 | 3,600 | 3,610 | 363,800 | 3,610 |
| 2007-07-23 | 3,550 | 3,630 | 3,540 | 3,620 | 216,300 | 3,620 |
| 2007-07-20 | 3,650 | 3,650 | 3,590 | 3,600 | 203,500 | 3,600 |
| 2007-07-19 | 3,600 | 3,650 | 3,600 | 3,650 | 276,800 | 3,650 |
| 2007-07-18 | 3,600 | 3,620 | 3,510 | 3,600 | 368,900 | 3,600 |
| 2007-07-17 | 3,620 | 3,630 | 3,560 | 3,590 | 187,400 | 3,590 |
| 2007-07-13 | 3,550 | 3,580 | 3,510 | 3,580 | 438,300 | 3,580 |
| 2007-07-12 | 3,580 | 3,590 | 3,470 | 3,490 | 650,300 | 3,490 |
| 2007-07-11 | 3,550 | 3,590 | 3,520 | 3,570 | 260,400 | 3,570 |
| 2007-07-10 | 3,650 | 3,670 | 3,580 | 3,600 | 409,200 | 3,600 |
| 2007-07-09 | 3,630 | 3,690 | 3,610 | 3,680 | 476,400 | 3,680 |
| 2007-07-06 | 3,470 | 3,590 | 3,440 | 3,560 | 668,600 | 3,560 |
| 2007-07-05 | 3,400 | 3,490 | 3,390 | 3,470 | 309,500 | 3,470 |
| 2007-07-04 | 3,410 | 3,440 | 3,380 | 3,380 | 287,500 | 3,380 |
| 2007-07-03 | 3,430 | 3,470 | 3,370 | 3,390 | 494,900 | 3,390 |
| 2007-07-02 | 3,310 | 3,450 | 3,300 | 3,380 | 665,200 | 3,380 |
| 2007-06-29 | 3,190 | 3,320 | 3,170 | 3,290 | 949,000 | 3,290 |
| 2007-06-28 | 3,140 | 3,200 | 3,050 | 3,090 | 650,700 | 3,090 |
| 2007-06-27 | 3,150 | 3,180 | 3,070 | 3,140 | 285,300 | 3,140 |
| 2007-06-26 | 3,140 | 3,200 | 3,050 | 3,170 | 281,100 | 3,170 |
| 2007-06-25 | 3,130 | 3,160 | 3,110 | 3,140 | 271,800 | 3,140 |
| 2007-06-22 | 3,090 | 3,150 | 3,090 | 3,150 | 362,400 | 3,150 |
| 2007-06-21 | 3,030 | 3,110 | 3,020 | 3,090 | 439,700 | 3,090 |
| 2007-06-20 | 3,070 | 3,160 | 3,060 | 3,080 | 702,300 | 3,080 |
| 2007-06-19 | 2,965 | 3,040 | 2,940 | 3,000 | 509,100 | 3,000 |
| 2007-06-18 | 2,945 | 2,965 | 2,930 | 2,950 | 82,700 | 2,950 |
| 2007-06-15 | 2,915 | 2,935 | 2,890 | 2,930 | 263,100 | 2,930 |
| 2007-06-14 | 2,845 | 2,885 | 2,835 | 2,870 | 225,200 | 2,870 |
| 2007-06-13 | 2,850 | 2,865 | 2,810 | 2,830 | 234,900 | 2,830 |
| 2007-06-12 | 2,940 | 2,945 | 2,870 | 2,890 | 230,300 | 2,890 |
| 2007-06-11 | 2,925 | 2,965 | 2,910 | 2,950 | 221,300 | 2,950 |
| 2007-06-08 | 2,915 | 2,940 | 2,850 | 2,890 | 268,100 | 2,890 |
| 2007-06-07 | 2,850 | 2,910 | 2,835 | 2,910 | 195,600 | 2,910 |
| 2007-06-06 | 2,850 | 2,885 | 2,840 | 2,870 | 173,100 | 2,870 |
| 2007-06-05 | 2,850 | 2,860 | 2,805 | 2,835 | 173,400 | 2,835 |
| 2007-06-04 | 2,920 | 2,920 | 2,855 | 2,860 | 220,300 | 2,860 |
| 2007-06-01 | 2,845 | 2,900 | 2,840 | 2,880 | 218,800 | 2,880 |
| 2007-05-31 | 2,810 | 2,835 | 2,800 | 2,820 | 122,800 | 2,820 |
| 2007-05-30 | 2,785 | 2,800 | 2,765 | 2,785 | 270,600 | 2,785 |
| 2007-05-29 | 2,720 | 2,775 | 2,720 | 2,765 | 155,400 | 2,765 |
| 2007-05-28 | 2,720 | 2,780 | 2,720 | 2,745 | 125,700 | 2,745 |
| 2007-05-25 | 2,730 | 2,730 | 2,685 | 2,705 | 149,900 | 2,705 |
| 2007-05-24 | 2,775 | 2,780 | 2,740 | 2,755 | 170,100 | 2,755 |
| 2007-05-23 | 2,760 | 2,790 | 2,750 | 2,765 | 251,600 | 2,765 |
| 2007-05-22 | 2,700 | 2,745 | 2,700 | 2,735 | 242,000 | 2,735 |
| 2007-05-21 | 2,765 | 2,780 | 2,725 | 2,740 | 234,300 | 2,740 |
| 2007-05-18 | 2,770 | 2,785 | 2,700 | 2,725 | 180,100 | 2,725 |
| 2007-05-17 | 2,800 | 2,845 | 2,795 | 2,800 | 213,800 | 2,800 |
| 2007-05-16 | 2,790 | 2,795 | 2,715 | 2,735 | 225,600 | 2,735 |
| 2007-05-15 | 2,810 | 2,810 | 2,750 | 2,760 | 400,700 | 2,760 |
| 2007-05-14 | 2,880 | 2,890 | 2,840 | 2,845 | 251,600 | 2,845 |
| 2007-05-11 | 2,930 | 2,930 | 2,870 | 2,890 | 253,100 | 2,890 |
| 2007-05-10 | 2,940 | 2,975 | 2,935 | 2,960 | 286,300 | 2,960 |
| 2007-05-09 | 2,935 | 2,945 | 2,895 | 2,925 | 295,100 | 2,925 |
| 2007-05-08 | 2,885 | 2,985 | 2,880 | 2,975 | 398,500 | 2,975 |
| 2007-05-07 | 2,900 | 2,925 | 2,860 | 2,885 | 309,800 | 2,885 |
| 2007-05-02 | 2,930 | 2,935 | 2,875 | 2,895 | 206,500 | 2,895 |
| 2007-05-01 | 2,910 | 2,960 | 2,900 | 2,950 | 456,200 | 2,950 |
| 2007-04-27 | 2,885 | 2,920 | 2,865 | 2,910 | 336,700 | 2,910 |
| 2007-04-26 | 2,880 | 2,885 | 2,840 | 2,885 | 253,700 | 2,885 |
| 2007-04-25 | 2,850 | 2,870 | 2,810 | 2,870 | 280,000 | 2,870 |
| 2007-04-24 | 2,775 | 2,900 | 2,765 | 2,880 | 970,200 | 2,880 |
| 2007-04-23 | 2,770 | 2,775 | 2,740 | 2,765 | 283,400 | 2,765 |
| 2007-04-20 | 2,725 | 2,745 | 2,715 | 2,730 | 279,000 | 2,730 |
| 2007-04-19 | 2,775 | 2,775 | 2,680 | 2,720 | 558,600 | 2,720 |
| 2007-04-18 | 2,640 | 2,720 | 2,625 | 2,705 | 584,900 | 2,705 |
| 2007-04-17 | 2,630 | 2,650 | 2,585 | 2,600 | 356,600 | 2,600 |
| 2007-04-16 | 2,600 | 2,610 | 2,570 | 2,595 | 216,700 | 2,595 |
| 2007-04-13 | 2,580 | 2,610 | 2,540 | 2,560 | 381,100 | 2,560 |
| 2007-04-12 | 2,550 | 2,560 | 2,520 | 2,555 | 178,000 | 2,555 |
| 2007-04-11 | 2,550 | 2,560 | 2,515 | 2,540 | 173,600 | 2,540 |
| 2007-04-10 | 2,550 | 2,560 | 2,520 | 2,550 | 210,400 | 2,550 |
| 2007-04-09 | 2,500 | 2,560 | 2,490 | 2,560 | 203,400 | 2,560 |
| 2007-04-06 | 2,495 | 2,495 | 2,455 | 2,460 | 197,900 | 2,460 |
| 2007-04-05 | 2,480 | 2,505 | 2,450 | 2,495 | 240,000 | 2,495 |
| 2007-04-04 | 2,505 | 2,525 | 2,480 | 2,495 | 216,800 | 2,495 |
| 2007-04-03 | 2,490 | 2,520 | 2,475 | 2,510 | 169,200 | 2,510 |
| 2007-04-02 | 2,580 | 2,580 | 2,440 | 2,450 | 415,300 | 2,450 |
| 2007-03-30 | 2,480 | 2,565 | 2,475 | 2,545 | 508,800 | 2,545 |
| 2007-03-29 | 2,420 | 2,465 | 2,390 | 2,450 | 310,200 | 2,450 |
| 2007-03-28 | 2,475 | 2,505 | 2,440 | 2,460 | 183,700 | 2,460 |
| 2007-03-27 | 2,500 | 2,515 | 2,470 | 2,480 | 119,900 | 2,480 |
| 2007-03-26 | 2,490 | 2,530 | 2,480 | 2,510 | 85,000 | 2,510 |
| 2007-03-23 | 2,500 | 2,515 | 2,480 | 2,510 | 165,700 | 2,510 |
| 2007-03-22 | 2,550 | 2,550 | 2,510 | 2,515 | 106,400 | 2,515 |
| 2007-03-20 | 2,495 | 2,515 | 2,475 | 2,510 | 199,100 | 2,510 |
| 2007-03-19 | 2,420 | 2,465 | 2,415 | 2,455 | 72,100 | 2,455 |
| 2007-03-16 | 2,485 | 2,490 | 2,435 | 2,440 | 137,300 | 2,440 |
| 2007-03-15 | 2,450 | 2,495 | 2,450 | 2,480 | 117,700 | 2,480 |
| 2007-03-14 | 2,480 | 2,480 | 2,435 | 2,440 | 94,400 | 2,440 |
| 2007-03-13 | 2,565 | 2,565 | 2,495 | 2,520 | 178,600 | 2,520 |
| 2007-03-12 | 2,540 | 2,570 | 2,540 | 2,565 | 91,900 | 2,565 |
| 2007-03-09 | 2,525 | 2,555 | 2,500 | 2,525 | 238,100 | 2,525 |
| 2007-03-08 | 2,460 | 2,520 | 2,440 | 2,520 | 218,800 | 2,520 |
| 2007-03-07 | 2,500 | 2,520 | 2,430 | 2,455 | 185,100 | 2,455 |
| 2007-03-06 | 2,395 | 2,510 | 2,390 | 2,495 | 294,600 | 2,495 |
| 2007-03-05 | 2,495 | 2,500 | 2,420 | 2,435 | 197,100 | 2,435 |
| 2007-03-02 | 2,590 | 2,590 | 2,500 | 2,535 | 219,700 | 2,535 |
| 2007-03-01 | 2,555 | 2,645 | 2,545 | 2,630 | 470,300 | 2,630 |
| 2007-02-28 | 2,450 | 2,550 | 2,420 | 2,540 | 322,100 | 2,540 |
| 2007-02-27 | 2,630 | 2,630 | 2,585 | 2,600 | 166,400 | 2,600 |
| 2007-02-26 | 2,620 | 2,620 | 2,595 | 2,600 | 194,400 | 2,600 |
| 2007-02-23 | 2,625 | 2,645 | 2,585 | 2,620 | 219,400 | 2,620 |
| 2007-02-22 | 2,650 | 2,655 | 2,615 | 2,620 | 124,200 | 2,620 |
| 2007-02-21 | 2,625 | 2,640 | 2,600 | 2,615 | 119,600 | 2,615 |
| 2007-02-20 | 2,640 | 2,645 | 2,605 | 2,610 | 147,400 | 2,610 |
| 2007-02-19 | 2,650 | 2,650 | 2,615 | 2,615 | 302,900 | 2,615 |
| 2007-02-16 | 2,690 | 2,690 | 2,660 | 2,665 | 232,000 | 2,665 |
| 2007-02-15 | 2,690 | 2,710 | 2,675 | 2,695 | 209,200 | 2,695 |
| 2007-02-14 | 2,680 | 2,680 | 2,650 | 2,680 | 284,100 | 2,680 |
| 2007-02-13 | 2,650 | 2,670 | 2,615 | 2,620 | 327,000 | 2,620 |
| 2007-02-09 | 2,530 | 2,635 | 2,530 | 2,625 | 444,900 | 2,625 |
| 2007-02-08 | 2,565 | 2,570 | 2,530 | 2,535 | 199,900 | 2,535 |
| 2007-02-07 | 2,575 | 2,575 | 2,550 | 2,560 | 177,700 | 2,560 |
| 2007-02-06 | 2,545 | 2,575 | 2,530 | 2,565 | 200,700 | 2,565 |
| 2007-02-05 | 2,565 | 2,565 | 2,525 | 2,540 | 184,800 | 2,540 |
| 2007-02-02 | 2,580 | 2,580 | 2,555 | 2,560 | 151,600 | 2,560 |
| 2007-02-01 | 2,535 | 2,570 | 2,515 | 2,570 | 214,800 | 2,570 |
| 2007-01-31 | 2,540 | 2,565 | 2,500 | 2,515 | 247,000 | 2,515 |
| 2007-01-30 | 2,505 | 2,540 | 2,505 | 2,510 | 140,700 | 2,510 |
| 2007-01-29 | 2,515 | 2,535 | 2,485 | 2,525 | 249,600 | 2,525 |
| 2007-01-26 | 2,455 | 2,510 | 2,450 | 2,495 | 117,100 | 2,495 |
| 2007-01-25 | 2,525 | 2,530 | 2,480 | 2,480 | 216,800 | 2,480 |
| 2007-01-24 | 2,550 | 2,550 | 2,520 | 2,525 | 148,100 | 2,525 |
| 2007-01-23 | 2,510 | 2,550 | 2,505 | 2,540 | 259,100 | 2,540 |
| 2007-01-22 | 2,490 | 2,515 | 2,485 | 2,500 | 129,800 | 2,500 |
| 2007-01-19 | 2,485 | 2,500 | 2,475 | 2,490 | 157,200 | 2,490 |
| 2007-01-18 | 2,540 | 2,540 | 2,475 | 2,510 | 351,800 | 2,510 |
| 2007-01-17 | 2,500 | 2,550 | 2,500 | 2,540 | 164,000 | 2,540 |
| 2007-01-16 | 2,530 | 2,545 | 2,500 | 2,530 | 234,800 | 2,530 |
| 2007-01-15 | 2,495 | 2,550 | 2,490 | 2,530 | 452,500 | 2,530 |
| 2007-01-12 | 2,420 | 2,480 | 2,410 | 2,460 | 518,100 | 2,460 |
| 2007-01-11 | 2,365 | 2,385 | 2,350 | 2,360 | 139,500 | 2,360 |
| 2007-01-10 | 2,375 | 2,385 | 2,325 | 2,350 | 166,400 | 2,350 |
| 2007-01-09 | 2,335 | 2,380 | 2,330 | 2,365 | 105,500 | 2,365 |
| 2007-01-05 | 2,390 | 2,390 | 2,325 | 2,325 | 129,700 | 2,325 |
| 2007-01-04 | 2,380 | 2,385 | 2,365 | 2,380 | 59,100 | 2,380 |
分割・併合履歴 ： [1991-02-25]1株→1.2株 [1985-02-25]1株→1.2株 [1984-02-25]1株→1.5株 [1983-02-24]1株→1.25株
