7732 (株)トプコン 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 | 1,056 | 1,056 | 1,056 | 1,056 | 237,100 | 1,056 |
| 2007-12-27 | 1,256 | 1,256 | 1,256 | 1,256 | 205,500 | 1,256 |
| 2007-12-26 | 1,436 | 1,460 | 1,434 | 1,456 | 273,100 | 1,456 |
| 2007-12-25 | 1,446 | 1,447 | 1,422 | 1,430 | 182,500 | 1,430 |
| 2007-12-21 | 1,407 | 1,422 | 1,382 | 1,420 | 372,900 | 1,420 |
| 2007-12-20 | 1,431 | 1,447 | 1,400 | 1,407 | 506,600 | 1,407 |
| 2007-12-19 | 1,420 | 1,453 | 1,416 | 1,418 | 371,600 | 1,418 |
| 2007-12-18 | 1,400 | 1,436 | 1,395 | 1,413 | 449,200 | 1,413 |
| 2007-12-17 | 1,428 | 1,434 | 1,410 | 1,413 | 306,400 | 1,413 |
| 2007-12-14 | 1,495 | 1,495 | 1,437 | 1,443 | 642,000 | 1,443 |
| 2007-12-13 | 1,519 | 1,540 | 1,498 | 1,503 | 881,500 | 1,503 |
| 2007-12-12 | 1,449 | 1,512 | 1,444 | 1,510 | 1,170,100 | 1,510 |
| 2007-12-11 | 1,420 | 1,491 | 1,420 | 1,455 | 1,383,500 | 1,455 |
| 2007-12-10 | 1,391 | 1,394 | 1,378 | 1,380 | 448,700 | 1,380 |
| 2007-12-07 | 1,399 | 1,406 | 1,370 | 1,376 | 413,400 | 1,376 |
| 2007-12-06 | 1,385 | 1,394 | 1,356 | 1,379 | 347,000 | 1,379 |
| 2007-12-05 | 1,377 | 1,381 | 1,353 | 1,375 | 351,500 | 1,375 |
| 2007-12-04 | 1,404 | 1,407 | 1,363 | 1,363 | 468,500 | 1,363 |
| 2007-12-03 | 1,399 | 1,418 | 1,399 | 1,407 | 639,100 | 1,407 |
| 2007-11-30 | 1,349 | 1,390 | 1,341 | 1,379 | 711,000 | 1,379 |
| 2007-11-29 | 1,330 | 1,341 | 1,319 | 1,333 | 563,400 | 1,333 |
| 2007-11-28 | 1,327 | 1,344 | 1,298 | 1,307 | 670,300 | 1,307 |
| 2007-11-27 | 1,300 | 1,326 | 1,275 | 1,312 | 1,002,800 | 1,312 |
| 2007-11-26 | 1,380 | 1,383 | 1,348 | 1,354 | 624,500 | 1,354 |
| 2007-11-22 | 1,342 | 1,396 | 1,342 | 1,371 | 865,300 | 1,371 |
| 2007-11-21 | 1,455 | 1,455 | 1,377 | 1,382 | 809,600 | 1,382 |
| 2007-11-20 | 1,450 | 1,475 | 1,409 | 1,471 | 638,200 | 1,471 |
| 2007-11-19 | 1,520 | 1,536 | 1,488 | 1,492 | 415,700 | 1,492 |
| 2007-11-16 | 1,515 | 1,517 | 1,490 | 1,507 | 451,800 | 1,507 |
| 2007-11-15 | 1,521 | 1,532 | 1,507 | 1,519 | 346,300 | 1,519 |
| 2007-11-14 | 1,500 | 1,526 | 1,493 | 1,515 | 922,800 | 1,515 |
| 2007-11-13 | 1,536 | 1,536 | 1,454 | 1,466 | 1,109,500 | 1,466 |
| 2007-11-12 | 1,620 | 1,620 | 1,551 | 1,555 | 714,200 | 1,555 |
| 2007-11-09 | 1,616 | 1,661 | 1,616 | 1,650 | 751,300 | 1,650 |
| 2007-11-08 | 1,675 | 1,676 | 1,614 | 1,644 | 701,900 | 1,644 |
| 2007-11-07 | 1,686 | 1,729 | 1,683 | 1,687 | 1,032,500 | 1,687 |
| 2007-11-06 | 1,655 | 1,694 | 1,635 | 1,683 | 626,900 | 1,683 |
| 2007-11-05 | 1,700 | 1,711 | 1,644 | 1,659 | 581,000 | 1,659 |
| 2007-11-02 | 1,700 | 1,711 | 1,685 | 1,695 | 559,200 | 1,695 |
| 2007-11-01 | 1,698 | 1,740 | 1,682 | 1,720 | 998,300 | 1,720 |
| 2007-10-31 | 1,669 | 1,675 | 1,657 | 1,672 | 940,400 | 1,672 |
| 2007-10-30 | 1,711 | 1,713 | 1,650 | 1,665 | 1,393,500 | 1,665 |
| 2007-10-29 | 1,750 | 1,750 | 1,641 | 1,720 | 2,617,300 | 1,720 |
| 2007-10-26 | 1,974 | 1,974 | 1,803 | 1,849 | 985,800 | 1,849 |
| 2007-10-25 | 1,976 | 1,976 | 1,934 | 1,954 | 468,600 | 1,954 |
| 2007-10-24 | 1,983 | 2,005 | 1,933 | 1,946 | 386,900 | 1,946 |
| 2007-10-23 | 1,948 | 1,977 | 1,944 | 1,958 | 350,000 | 1,958 |
| 2007-10-22 | 1,911 | 1,933 | 1,900 | 1,912 | 389,400 | 1,912 |
| 2007-10-19 | 2,010 | 2,010 | 1,986 | 1,999 | 347,600 | 1,999 |
| 2007-10-18 | 1,973 | 2,020 | 1,968 | 2,000 | 421,400 | 2,000 |
| 2007-10-17 | 2,000 | 2,005 | 1,901 | 1,938 | 770,200 | 1,938 |
| 2007-10-16 | 2,055 | 2,060 | 2,015 | 2,015 | 181,700 | 2,015 |
| 2007-10-15 | 2,055 | 2,085 | 2,040 | 2,075 | 182,900 | 2,075 |
| 2007-10-12 | 2,065 | 2,100 | 2,045 | 2,065 | 396,900 | 2,065 |
| 2007-10-11 | 2,080 | 2,115 | 2,075 | 2,105 | 299,600 | 2,105 |
| 2007-10-10 | 2,095 | 2,100 | 2,075 | 2,085 | 142,600 | 2,085 |
| 2007-10-09 | 2,120 | 2,125 | 2,075 | 2,090 | 167,100 | 2,090 |
| 2007-10-05 | 2,085 | 2,095 | 2,045 | 2,080 | 288,000 | 2,080 |
| 2007-10-04 | 2,125 | 2,145 | 2,080 | 2,110 | 365,600 | 2,110 |
| 2007-10-03 | 2,075 | 2,170 | 2,075 | 2,145 | 643,400 | 2,145 |
| 2007-10-02 | 2,070 | 2,090 | 2,055 | 2,070 | 480,900 | 2,070 |
| 2007-10-01 | 2,060 | 2,080 | 2,030 | 2,050 | 348,200 | 2,050 |
| 2007-09-28 | 1,970 | 2,075 | 1,969 | 2,050 | 698,500 | 2,050 |
| 2007-09-27 | 1,939 | 1,949 | 1,927 | 1,940 | 415,500 | 1,940 |
| 2007-09-26 | 1,876 | 1,898 | 1,869 | 1,898 | 274,700 | 1,898 |
| 2007-09-25 | 1,887 | 1,887 | 1,855 | 1,875 | 197,500 | 1,875 |
| 2007-09-21 | 1,860 | 1,877 | 1,854 | 1,868 | 461,500 | 1,868 |
| 2007-09-20 | 1,861 | 1,869 | 1,848 | 1,860 | 262,500 | 1,860 |
| 2007-09-19 | 1,850 | 1,858 | 1,838 | 1,852 | 193,700 | 1,852 |
| 2007-09-18 | 1,839 | 1,845 | 1,794 | 1,795 | 307,900 | 1,795 |
| 2007-09-14 | 1,837 | 1,867 | 1,837 | 1,863 | 179,500 | 1,863 |
| 2007-09-13 | 1,859 | 1,867 | 1,833 | 1,838 | 124,300 | 1,838 |
| 2007-09-12 | 1,860 | 1,871 | 1,835 | 1,847 | 191,200 | 1,847 |
| 2007-09-11 | 1,824 | 1,865 | 1,820 | 1,848 | 201,200 | 1,848 |
| 2007-09-10 | 1,832 | 1,873 | 1,832 | 1,852 | 152,400 | 1,852 |
| 2007-09-07 | 1,866 | 1,897 | 1,866 | 1,888 | 117,500 | 1,888 |
| 2007-09-06 | 1,880 | 1,895 | 1,852 | 1,889 | 207,700 | 1,889 |
| 2007-09-05 | 1,920 | 1,929 | 1,880 | 1,882 | 364,400 | 1,882 |
| 2007-09-04 | 1,945 | 1,950 | 1,910 | 1,922 | 216,000 | 1,922 |
| 2007-09-03 | 1,960 | 1,968 | 1,946 | 1,955 | 174,400 | 1,955 |
| 2007-08-31 | 1,939 | 1,965 | 1,926 | 1,965 | 335,700 | 1,965 |
| 2007-08-30 | 1,950 | 1,957 | 1,911 | 1,926 | 333,100 | 1,926 |
| 2007-08-29 | 1,921 | 1,933 | 1,907 | 1,920 | 361,800 | 1,920 |
| 2007-08-28 | 1,992 | 2,010 | 1,971 | 1,996 | 354,500 | 1,996 |
| 2007-08-27 | 1,967 | 1,992 | 1,950 | 1,977 | 360,400 | 1,977 |
| 2007-08-24 | 1,973 | 1,976 | 1,930 | 1,937 | 230,800 | 1,937 |
| 2007-08-23 | 1,950 | 1,956 | 1,924 | 1,950 | 184,800 | 1,950 |
| 2007-08-22 | 1,880 | 1,910 | 1,880 | 1,891 | 215,800 | 1,891 |
| 2007-08-21 | 1,970 | 1,970 | 1,913 | 1,921 | 436,300 | 1,921 |
| 2007-08-20 | 1,900 | 1,948 | 1,882 | 1,910 | 380,500 | 1,910 |
| 2007-08-17 | 1,917 | 1,918 | 1,800 | 1,810 | 320,800 | 1,810 |
| 2007-08-16 | 1,966 | 1,966 | 1,907 | 1,926 | 357,100 | 1,926 |
| 2007-08-15 | 2,035 | 2,035 | 1,965 | 1,970 | 434,900 | 1,970 |
| 2007-08-14 | 2,060 | 2,085 | 2,030 | 2,055 | 165,000 | 2,055 |
| 2007-08-13 | 2,105 | 2,110 | 2,020 | 2,030 | 573,800 | 2,030 |
| 2007-08-10 | 2,150 | 2,235 | 2,105 | 2,130 | 1,606,600 | 2,130 |
| 2007-08-09 | 2,110 | 2,245 | 2,095 | 2,220 | 1,513,300 | 2,220 |
| 2007-08-08 | 2,055 | 2,090 | 2,025 | 2,065 | 617,900 | 2,065 |
| 2007-08-07 | 2,050 | 2,135 | 2,030 | 2,095 | 717,500 | 2,095 |
| 2007-08-06 | 2,005 | 2,050 | 1,986 | 2,035 | 325,700 | 2,035 |
| 2007-08-03 | 2,020 | 2,070 | 1,995 | 2,055 | 935,800 | 2,055 |
| 2007-08-02 | 1,980 | 2,020 | 1,974 | 2,000 | 1,108,700 | 2,000 |
| 2007-08-01 | 1,986 | 2,060 | 1,955 | 1,966 | 1,791,400 | 1,966 |
| 2007-07-31 | 1,950 | 1,998 | 1,911 | 1,927 | 507,600 | 1,927 |
| 2007-07-30 | 1,867 | 1,935 | 1,855 | 1,923 | 678,900 | 1,923 |
| 2007-07-27 | 1,898 | 1,917 | 1,868 | 1,897 | 658,300 | 1,897 |
| 2007-07-26 | 1,930 | 1,950 | 1,915 | 1,928 | 525,500 | 1,928 |
| 2007-07-25 | 1,894 | 1,978 | 1,891 | 1,956 | 553,000 | 1,956 |
| 2007-07-24 | 1,974 | 1,984 | 1,918 | 1,937 | 1,210,700 | 1,937 |
| 2007-07-23 | 1,994 | 2,010 | 1,938 | 1,944 | 922,200 | 1,944 |
| 2007-07-20 | 2,060 | 2,060 | 2,025 | 2,030 | 426,300 | 2,030 |
| 2007-07-19 | 2,095 | 2,100 | 2,050 | 2,075 | 461,700 | 2,075 |
| 2007-07-18 | 2,110 | 2,115 | 2,075 | 2,105 | 268,900 | 2,105 |
| 2007-07-17 | 2,155 | 2,155 | 2,095 | 2,115 | 426,200 | 2,115 |
| 2007-07-13 | 2,160 | 2,160 | 2,140 | 2,150 | 340,000 | 2,150 |
| 2007-07-12 | 2,150 | 2,160 | 2,145 | 2,155 | 289,900 | 2,155 |
| 2007-07-11 | 2,145 | 2,160 | 2,120 | 2,145 | 372,300 | 2,145 |
| 2007-07-10 | 2,170 | 2,180 | 2,160 | 2,165 | 247,600 | 2,165 |
| 2007-07-09 | 2,155 | 2,175 | 2,155 | 2,165 | 170,400 | 2,165 |
| 2007-07-06 | 2,160 | 2,160 | 2,120 | 2,145 | 170,100 | 2,145 |
| 2007-07-05 | 2,165 | 2,170 | 2,155 | 2,170 | 378,500 | 2,170 |
| 2007-07-04 | 2,130 | 2,170 | 2,120 | 2,160 | 228,400 | 2,160 |
| 2007-07-03 | 2,090 | 2,135 | 2,085 | 2,115 | 291,100 | 2,115 |
| 2007-07-02 | 2,065 | 2,100 | 2,035 | 2,100 | 223,200 | 2,100 |
| 2007-06-29 | 2,070 | 2,070 | 2,020 | 2,055 | 601,600 | 2,055 |
| 2007-06-28 | 2,080 | 2,090 | 2,075 | 2,080 | 150,700 | 2,080 |
| 2007-06-27 | 2,100 | 2,105 | 2,070 | 2,085 | 219,800 | 2,085 |
| 2007-06-26 | 2,130 | 2,130 | 2,090 | 2,105 | 138,600 | 2,105 |
| 2007-06-25 | 2,135 | 2,165 | 2,120 | 2,130 | 189,800 | 2,130 |
| 2007-06-22 | 2,155 | 2,160 | 2,135 | 2,150 | 191,900 | 2,150 |
| 2007-06-21 | 2,165 | 2,185 | 2,145 | 2,170 | 628,200 | 2,170 |
| 2007-06-20 | 2,135 | 2,170 | 2,130 | 2,150 | 383,400 | 2,150 |
| 2007-06-19 | 2,135 | 2,140 | 2,115 | 2,130 | 298,400 | 2,130 |
| 2007-06-18 | 2,150 | 2,155 | 2,125 | 2,135 | 218,100 | 2,135 |
| 2007-06-15 | 2,130 | 2,150 | 2,125 | 2,145 | 364,100 | 2,145 |
| 2007-06-14 | 2,060 | 2,125 | 2,050 | 2,110 | 423,000 | 2,110 |
| 2007-06-13 | 2,020 | 2,045 | 2,005 | 2,030 | 176,900 | 2,030 |
| 2007-06-12 | 2,070 | 2,070 | 1,986 | 2,020 | 294,000 | 2,020 |
| 2007-06-11 | 2,075 | 2,095 | 2,045 | 2,065 | 238,100 | 2,065 |
| 2007-06-08 | 2,055 | 2,075 | 2,040 | 2,070 | 260,500 | 2,070 |
| 2007-06-07 | 2,090 | 2,105 | 2,060 | 2,095 | 264,400 | 2,095 |
| 2007-06-06 | 2,095 | 2,110 | 2,075 | 2,105 | 343,300 | 2,105 |
| 2007-06-05 | 2,090 | 2,110 | 2,085 | 2,105 | 351,200 | 2,105 |
| 2007-06-04 | 2,100 | 2,115 | 2,085 | 2,090 | 372,000 | 2,090 |
| 2007-06-01 | 2,065 | 2,090 | 2,060 | 2,080 | 585,800 | 2,080 |
| 2007-05-31 | 2,030 | 2,065 | 2,020 | 2,050 | 672,600 | 2,050 |
| 2007-05-30 | 2,000 | 2,010 | 1,991 | 2,000 | 390,600 | 2,000 |
| 2007-05-29 | 2,000 | 2,005 | 1,985 | 2,000 | 246,300 | 2,000 |
| 2007-05-28 | 1,978 | 2,010 | 1,978 | 2,005 | 255,900 | 2,005 |
| 2007-05-25 | 1,980 | 1,998 | 1,920 | 1,982 | 603,600 | 1,982 |
| 2007-05-24 | 2,020 | 2,020 | 1,999 | 2,020 | 261,400 | 2,020 |
| 2007-05-23 | 2,030 | 2,050 | 2,025 | 2,040 | 235,000 | 2,040 |
| 2007-05-22 | 1,997 | 2,050 | 1,988 | 2,050 | 694,500 | 2,050 |
| 2007-05-21 | 2,045 | 2,080 | 2,025 | 2,040 | 429,000 | 2,040 |
| 2007-05-18 | 2,095 | 2,095 | 2,005 | 2,040 | 668,700 | 2,040 |
| 2007-05-17 | 2,110 | 2,110 | 2,075 | 2,095 | 823,400 | 2,095 |
| 2007-05-16 | 2,035 | 2,105 | 2,025 | 2,105 | 939,500 | 2,105 |
| 2007-05-15 | 2,055 | 2,060 | 1,989 | 2,055 | 1,055,600 | 2,055 |
| 2007-05-14 | 2,070 | 2,135 | 2,045 | 2,050 | 2,095,600 | 2,050 |
| 2007-05-11 | 1,973 | 2,015 | 1,956 | 1,997 | 1,297,600 | 1,997 |
| 2007-05-10 | 1,940 | 1,994 | 1,925 | 1,986 | 2,077,800 | 1,986 |
| 2007-05-09 | 1,857 | 1,910 | 1,857 | 1,907 | 1,183,500 | 1,907 |
| 2007-05-08 | 1,845 | 1,851 | 1,825 | 1,847 | 471,200 | 1,847 |
| 2007-05-07 | 1,862 | 1,869 | 1,818 | 1,849 | 829,500 | 1,849 |
| 2007-05-02 | 1,850 | 1,855 | 1,807 | 1,855 | 1,033,100 | 1,855 |
| 2007-05-01 | 1,849 | 1,879 | 1,835 | 1,853 | 2,171,700 | 1,853 |
| 2007-04-27 | 1,701 | 1,812 | 1,691 | 1,812 | 2,355,600 | 1,812 |
| 2007-04-26 | 1,643 | 1,667 | 1,639 | 1,663 | 649,500 | 1,663 |
| 2007-04-25 | 1,643 | 1,653 | 1,625 | 1,643 | 390,300 | 1,643 |
| 2007-04-24 | 1,625 | 1,648 | 1,618 | 1,640 | 303,600 | 1,640 |
| 2007-04-23 | 1,656 | 1,658 | 1,613 | 1,622 | 407,600 | 1,622 |
| 2007-04-20 | 1,648 | 1,658 | 1,620 | 1,627 | 490,300 | 1,627 |
| 2007-04-19 | 1,661 | 1,662 | 1,626 | 1,641 | 704,900 | 1,641 |
| 2007-04-18 | 1,670 | 1,689 | 1,655 | 1,663 | 679,300 | 1,663 |
| 2007-04-17 | 1,664 | 1,685 | 1,656 | 1,683 | 978,900 | 1,683 |
| 2007-04-16 | 1,682 | 1,698 | 1,652 | 1,657 | 817,500 | 1,657 |
| 2007-04-13 | 1,710 | 1,722 | 1,675 | 1,681 | 811,300 | 1,681 |
| 2007-04-12 | 1,710 | 1,713 | 1,693 | 1,705 | 379,800 | 1,705 |
| 2007-04-11 | 1,729 | 1,731 | 1,706 | 1,712 | 439,500 | 1,712 |
| 2007-04-10 | 1,730 | 1,739 | 1,706 | 1,726 | 537,500 | 1,726 |
| 2007-04-09 | 1,735 | 1,762 | 1,728 | 1,740 | 443,300 | 1,740 |
| 2007-04-06 | 1,725 | 1,734 | 1,713 | 1,724 | 373,900 | 1,724 |
| 2007-04-05 | 1,726 | 1,744 | 1,707 | 1,729 | 730,700 | 1,729 |
| 2007-04-04 | 1,740 | 1,746 | 1,731 | 1,743 | 789,600 | 1,743 |
| 2007-04-03 | 1,727 | 1,743 | 1,722 | 1,741 | 760,300 | 1,741 |
| 2007-04-02 | 1,798 | 1,798 | 1,717 | 1,726 | 808,300 | 1,726 |
| 2007-03-30 | 1,753 | 1,804 | 1,751 | 1,800 | 730,000 | 1,800 |
| 2007-03-29 | 1,745 | 1,755 | 1,720 | 1,750 | 432,400 | 1,750 |
| 2007-03-28 | 1,745 | 1,767 | 1,745 | 1,754 | 364,800 | 1,754 |
| 2007-03-27 | 1,775 | 1,780 | 1,744 | 1,755 | 418,200 | 1,755 |
| 2007-03-26 | 1,782 | 1,794 | 1,773 | 1,783 | 638,700 | 1,783 |
| 2007-03-23 | 1,800 | 1,806 | 1,772 | 1,782 | 605,300 | 1,782 |
| 2007-03-22 | 1,830 | 1,835 | 1,803 | 1,808 | 584,900 | 1,808 |
| 2007-03-20 | 1,835 | 1,836 | 1,809 | 1,817 | 716,800 | 1,817 |
| 2007-03-19 | 1,813 | 1,839 | 1,801 | 1,833 | 954,700 | 1,833 |
| 2007-03-16 | 1,749 | 1,768 | 1,719 | 1,730 | 358,600 | 1,730 |
| 2007-03-15 | 1,730 | 1,757 | 1,730 | 1,745 | 350,500 | 1,745 |
| 2007-03-14 | 1,755 | 1,760 | 1,712 | 1,721 | 704,900 | 1,721 |
| 2007-03-13 | 1,750 | 1,815 | 1,743 | 1,812 | 1,190,700 | 1,812 |
| 2007-03-12 | 1,730 | 1,744 | 1,727 | 1,743 | 290,500 | 1,743 |
| 2007-03-09 | 1,713 | 1,743 | 1,710 | 1,724 | 347,300 | 1,724 |
| 2007-03-08 | 1,698 | 1,719 | 1,680 | 1,714 | 360,700 | 1,714 |
| 2007-03-07 | 1,744 | 1,768 | 1,700 | 1,702 | 535,900 | 1,702 |
| 2007-03-06 | 1,612 | 1,696 | 1,611 | 1,684 | 939,100 | 1,684 |
| 2007-03-05 | 1,715 | 1,715 | 1,641 | 1,642 | 1,025,600 | 1,642 |
| 2007-03-02 | 1,741 | 1,755 | 1,713 | 1,722 | 624,000 | 1,722 |
| 2007-03-01 | 1,790 | 1,794 | 1,735 | 1,768 | 629,800 | 1,768 |
| 2007-02-28 | 1,690 | 1,781 | 1,688 | 1,776 | 678,000 | 1,776 |
| 2007-02-27 | 1,820 | 1,833 | 1,801 | 1,830 | 557,300 | 1,830 |
| 2007-02-26 | 1,860 | 1,864 | 1,825 | 1,830 | 634,000 | 1,830 |
| 2007-02-23 | 1,860 | 1,868 | 1,840 | 1,859 | 449,000 | 1,859 |
| 2007-02-22 | 1,824 | 1,859 | 1,821 | 1,852 | 1,099,200 | 1,852 |
| 2007-02-21 | 1,830 | 1,838 | 1,811 | 1,834 | 962,100 | 1,834 |
| 2007-02-20 | 1,786 | 1,872 | 1,763 | 1,854 | 1,042,500 | 1,854 |
| 2007-02-19 | 1,807 | 1,810 | 1,783 | 1,791 | 732,700 | 1,791 |
| 2007-02-16 | 1,805 | 1,816 | 1,794 | 1,807 | 1,160,500 | 1,807 |
| 2007-02-15 | 1,833 | 1,840 | 1,803 | 1,829 | 1,095,900 | 1,829 |
| 2007-02-14 | 1,851 | 1,860 | 1,833 | 1,844 | 717,300 | 1,844 |
| 2007-02-13 | 1,832 | 1,864 | 1,810 | 1,851 | 1,159,200 | 1,851 |
| 2007-02-09 | 1,807 | 1,837 | 1,805 | 1,831 | 926,800 | 1,831 |
| 2007-02-08 | 1,794 | 1,843 | 1,792 | 1,830 | 1,389,000 | 1,830 |
| 2007-02-07 | 1,799 | 1,819 | 1,736 | 1,792 | 2,068,900 | 1,792 |
| 2007-02-06 | 1,899 | 1,914 | 1,787 | 1,829 | 2,170,800 | 1,829 |
| 2007-02-05 | 1,987 | 1,987 | 1,899 | 1,924 | 1,587,900 | 1,924 |
| 2007-02-02 | 1,972 | 1,995 | 1,960 | 1,965 | 2,453,600 | 1,965 |
| 2007-02-01 | 1,940 | 1,981 | 1,891 | 1,943 | 4,316,300 | 1,943 |
| 2007-01-31 | 2,295 | 2,305 | 2,260 | 2,290 | 430,300 | 2,290 |
| 2007-01-30 | 2,225 | 2,280 | 2,225 | 2,255 | 262,600 | 2,255 |
| 2007-01-29 | 2,230 | 2,245 | 2,210 | 2,215 | 364,200 | 2,215 |
| 2007-01-26 | 2,265 | 2,270 | 2,215 | 2,230 | 317,700 | 2,230 |
| 2007-01-25 | 2,300 | 2,315 | 2,260 | 2,270 | 212,600 | 2,270 |
| 2007-01-24 | 2,250 | 2,320 | 2,235 | 2,290 | 725,300 | 2,290 |
| 2007-01-23 | 2,230 | 2,265 | 2,230 | 2,240 | 192,800 | 2,240 |
| 2007-01-22 | 2,250 | 2,265 | 2,230 | 2,250 | 316,600 | 2,250 |
| 2007-01-19 | 2,210 | 2,245 | 2,205 | 2,215 | 287,300 | 2,215 |
| 2007-01-18 | 2,230 | 2,255 | 2,215 | 2,240 | 463,600 | 2,240 |
| 2007-01-17 | 2,215 | 2,220 | 2,175 | 2,195 | 447,000 | 2,195 |
| 2007-01-16 | 2,275 | 2,280 | 2,195 | 2,215 | 633,000 | 2,215 |
| 2007-01-15 | 2,310 | 2,325 | 2,250 | 2,275 | 352,600 | 2,275 |
| 2007-01-12 | 2,275 | 2,325 | 2,275 | 2,310 | 194,300 | 2,310 |
| 2007-01-11 | 2,250 | 2,300 | 2,250 | 2,270 | 260,500 | 2,270 |
| 2007-01-10 | 2,305 | 2,320 | 2,245 | 2,245 | 285,300 | 2,245 |
| 2007-01-09 | 2,275 | 2,325 | 2,265 | 2,295 | 364,500 | 2,295 |
| 2007-01-05 | 2,345 | 2,370 | 2,285 | 2,300 | 243,900 | 2,300 |
| 2007-01-04 | 2,380 | 2,390 | 2,355 | 2,365 | 160,300 | 2,365 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1987-09-26]1株→1.05株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株
