7741 HOYA(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 | 3,550 | 3,590 | 3,510 | 3,560 | 1,001,800 | 3,560 |
| 2007-12-27 | 3,600 | 3,610 | 3,560 | 3,560 | 830,200 | 3,560 |
| 2007-12-26 | 3,590 | 3,630 | 3,570 | 3,620 | 763,600 | 3,620 |
| 2007-12-25 | 3,590 | 3,610 | 3,570 | 3,590 | 974,500 | 3,590 |
| 2007-12-21 | 3,500 | 3,570 | 3,470 | 3,540 | 1,658,300 | 3,540 |
| 2007-12-20 | 3,580 | 3,580 | 3,460 | 3,470 | 1,709,400 | 3,470 |
| 2007-12-19 | 3,480 | 3,570 | 3,460 | 3,530 | 2,730,000 | 3,530 |
| 2007-12-18 | 3,490 | 3,510 | 3,440 | 3,480 | 2,532,800 | 3,480 |
| 2007-12-17 | 3,650 | 3,690 | 3,570 | 3,570 | 1,869,700 | 3,570 |
| 2007-12-14 | 3,670 | 3,720 | 3,670 | 3,690 | 1,765,200 | 3,690 |
| 2007-12-13 | 3,730 | 3,750 | 3,650 | 3,660 | 2,142,600 | 3,660 |
| 2007-12-12 | 3,720 | 3,800 | 3,710 | 3,780 | 1,697,900 | 3,780 |
| 2007-12-11 | 3,860 | 3,880 | 3,800 | 3,810 | 1,578,800 | 3,810 |
| 2007-12-10 | 3,920 | 3,920 | 3,840 | 3,870 | 1,431,000 | 3,870 |
| 2007-12-07 | 3,860 | 3,910 | 3,840 | 3,840 | 1,773,700 | 3,840 |
| 2007-12-06 | 3,800 | 3,830 | 3,760 | 3,830 | 1,335,300 | 3,830 |
| 2007-12-05 | 3,730 | 3,800 | 3,710 | 3,750 | 1,420,800 | 3,750 |
| 2007-12-04 | 3,760 | 3,780 | 3,720 | 3,720 | 1,873,900 | 3,720 |
| 2007-12-03 | 3,870 | 3,890 | 3,790 | 3,810 | 1,220,000 | 3,810 |
| 2007-11-30 | 3,870 | 3,880 | 3,820 | 3,860 | 1,625,500 | 3,860 |
| 2007-11-29 | 3,900 | 3,920 | 3,820 | 3,820 | 2,360,000 | 3,820 |
| 2007-11-28 | 3,860 | 3,900 | 3,820 | 3,850 | 1,276,600 | 3,850 |
| 2007-11-27 | 3,740 | 3,840 | 3,670 | 3,820 | 2,221,300 | 3,820 |
| 2007-11-26 | 3,670 | 3,810 | 3,640 | 3,790 | 2,616,400 | 3,790 |
| 2007-11-22 | 3,800 | 3,830 | 3,740 | 3,760 | 1,088,100 | 3,760 |
| 2007-11-21 | 3,890 | 3,890 | 3,810 | 3,830 | 2,426,900 | 3,830 |
| 2007-11-20 | 3,690 | 3,860 | 3,630 | 3,840 | 3,181,600 | 3,840 |
| 2007-11-19 | 3,680 | 3,740 | 3,680 | 3,700 | 1,401,900 | 3,700 |
| 2007-11-16 | 3,700 | 3,720 | 3,660 | 3,680 | 1,631,800 | 3,680 |
| 2007-11-15 | 3,790 | 3,830 | 3,740 | 3,770 | 1,791,200 | 3,770 |
| 2007-11-14 | 3,800 | 3,830 | 3,740 | 3,790 | 2,196,100 | 3,790 |
| 2007-11-13 | 3,790 | 3,810 | 3,720 | 3,750 | 1,893,100 | 3,750 |
| 2007-11-12 | 3,740 | 3,780 | 3,690 | 3,740 | 2,453,700 | 3,740 |
| 2007-11-09 | 4,000 | 4,000 | 3,840 | 3,860 | 1,928,100 | 3,860 |
| 2007-11-08 | 3,940 | 4,020 | 3,890 | 3,920 | 3,003,900 | 3,920 |
| 2007-11-07 | 4,150 | 4,160 | 4,070 | 4,090 | 1,836,000 | 4,090 |
| 2007-11-06 | 4,160 | 4,180 | 4,130 | 4,140 | 1,921,600 | 4,140 |
| 2007-11-05 | 4,250 | 4,300 | 4,200 | 4,230 | 1,725,500 | 4,230 |
| 2007-11-02 | 4,280 | 4,320 | 4,230 | 4,290 | 2,193,800 | 4,290 |
| 2007-11-01 | 4,260 | 4,300 | 4,250 | 4,280 | 2,111,600 | 4,280 |
| 2007-10-31 | 4,200 | 4,200 | 4,140 | 4,170 | 1,390,100 | 4,170 |
| 2007-10-30 | 4,110 | 4,210 | 4,040 | 4,190 | 3,004,200 | 4,190 |
| 2007-10-29 | 4,230 | 4,300 | 4,130 | 4,150 | 3,317,300 | 4,150 |
| 2007-10-26 | 4,180 | 4,250 | 4,160 | 4,230 | 2,844,400 | 4,230 |
| 2007-10-25 | 4,020 | 4,150 | 4,020 | 4,130 | 1,689,800 | 4,130 |
| 2007-10-24 | 4,160 | 4,160 | 4,070 | 4,070 | 1,575,900 | 4,070 |
| 2007-10-23 | 3,970 | 4,070 | 3,950 | 4,050 | 1,236,600 | 4,050 |
| 2007-10-22 | 3,940 | 4,020 | 3,910 | 4,010 | 1,274,400 | 4,010 |
| 2007-10-19 | 4,090 | 4,140 | 4,060 | 4,070 | 1,331,100 | 4,070 |
| 2007-10-18 | 4,160 | 4,190 | 4,090 | 4,160 | 2,720,500 | 4,160 |
| 2007-10-17 | 4,110 | 4,150 | 4,030 | 4,070 | 1,797,500 | 4,070 |
| 2007-10-16 | 4,030 | 4,120 | 4,030 | 4,100 | 2,707,900 | 4,100 |
| 2007-10-15 | 4,040 | 4,070 | 4,030 | 4,040 | 811,100 | 4,040 |
| 2007-10-12 | 4,040 | 4,060 | 4,000 | 4,030 | 1,350,900 | 4,030 |
| 2007-10-11 | 4,070 | 4,140 | 4,060 | 4,140 | 2,880,700 | 4,140 |
| 2007-10-10 | 3,930 | 4,060 | 3,930 | 4,030 | 2,971,300 | 4,030 |
| 2007-10-09 | 3,870 | 3,930 | 3,870 | 3,900 | 1,500,600 | 3,900 |
| 2007-10-05 | 3,890 | 3,910 | 3,870 | 3,870 | 757,000 | 3,870 |
| 2007-10-04 | 3,840 | 3,880 | 3,820 | 3,880 | 2,329,600 | 3,880 |
| 2007-10-03 | 3,910 | 3,940 | 3,870 | 3,870 | 1,930,200 | 3,870 |
| 2007-10-02 | 3,870 | 3,920 | 3,850 | 3,900 | 1,407,600 | 3,900 |
| 2007-10-01 | 3,890 | 3,910 | 3,820 | 3,830 | 975,700 | 3,830 |
| 2007-09-28 | 3,900 | 3,930 | 3,880 | 3,920 | 1,132,200 | 3,920 |
| 2007-09-27 | 3,860 | 3,940 | 3,860 | 3,920 | 1,311,300 | 3,920 |
| 2007-09-26 | 3,820 | 3,860 | 3,810 | 3,840 | 749,100 | 3,840 |
| 2007-09-25 | 3,820 | 3,830 | 3,760 | 3,810 | 1,603,100 | 3,810 |
| 2007-09-21 | 3,860 | 3,880 | 3,780 | 3,810 | 2,025,600 | 3,810 |
| 2007-09-20 | 3,920 | 3,940 | 3,900 | 3,900 | 2,136,100 | 3,900 |
| 2007-09-19 | 3,830 | 3,840 | 3,790 | 3,840 | 1,978,800 | 3,840 |
| 2007-09-18 | 3,770 | 3,770 | 3,700 | 3,710 | 1,622,600 | 3,710 |
| 2007-09-14 | 3,770 | 3,800 | 3,750 | 3,800 | 2,470,500 | 3,800 |
| 2007-09-13 | 3,830 | 3,840 | 3,740 | 3,740 | 2,046,100 | 3,740 |
| 2007-09-12 | 3,830 | 3,870 | 3,720 | 3,820 | 3,855,900 | 3,820 |
| 2007-09-11 | 3,800 | 3,910 | 3,780 | 3,880 | 2,182,800 | 3,880 |
| 2007-09-10 | 3,850 | 3,900 | 3,720 | 3,800 | 3,636,200 | 3,800 |
| 2007-09-07 | 3,940 | 3,940 | 3,860 | 3,880 | 1,213,200 | 3,880 |
| 2007-09-06 | 3,900 | 3,930 | 3,850 | 3,930 | 1,417,200 | 3,930 |
| 2007-09-05 | 3,960 | 3,970 | 3,900 | 3,900 | 1,184,000 | 3,900 |
| 2007-09-04 | 3,960 | 4,000 | 3,930 | 3,940 | 1,585,400 | 3,940 |
| 2007-09-03 | 3,950 | 4,030 | 3,940 | 4,000 | 1,104,900 | 4,000 |
| 2007-08-31 | 3,990 | 4,030 | 3,960 | 4,020 | 1,622,300 | 4,020 |
| 2007-08-30 | 3,980 | 3,990 | 3,930 | 3,940 | 1,904,500 | 3,940 |
| 2007-08-29 | 3,860 | 3,910 | 3,850 | 3,890 | 1,835,900 | 3,890 |
| 2007-08-28 | 3,860 | 3,950 | 3,850 | 3,930 | 1,724,300 | 3,930 |
| 2007-08-27 | 3,960 | 3,960 | 3,850 | 3,880 | 1,868,500 | 3,880 |
| 2007-08-24 | 3,970 | 4,000 | 3,890 | 3,930 | 3,396,700 | 3,930 |
| 2007-08-23 | 3,990 | 4,080 | 3,980 | 4,070 | 2,795,300 | 4,070 |
| 2007-08-22 | 3,880 | 3,960 | 3,860 | 3,890 | 2,000,100 | 3,890 |
| 2007-08-21 | 3,930 | 4,000 | 3,910 | 3,950 | 2,546,000 | 3,950 |
| 2007-08-20 | 3,880 | 3,960 | 3,780 | 3,820 | 2,317,600 | 3,820 |
| 2007-08-17 | 3,710 | 3,760 | 3,640 | 3,660 | 3,229,500 | 3,660 |
| 2007-08-16 | 3,820 | 3,820 | 3,760 | 3,790 | 2,304,100 | 3,790 |
| 2007-08-15 | 3,890 | 3,900 | 3,830 | 3,840 | 1,349,900 | 3,840 |
| 2007-08-14 | 3,790 | 3,970 | 3,780 | 3,940 | 2,413,800 | 3,940 |
| 2007-08-13 | 3,830 | 3,960 | 3,800 | 3,920 | 3,092,400 | 3,920 |
| 2007-08-10 | 3,930 | 4,030 | 3,930 | 3,950 | 3,164,000 | 3,950 |
| 2007-08-09 | 3,940 | 4,090 | 3,920 | 3,990 | 5,049,000 | 3,990 |
| 2007-08-08 | 3,790 | 3,890 | 3,770 | 3,870 | 2,672,200 | 3,870 |
| 2007-08-07 | 3,840 | 3,850 | 3,760 | 3,800 | 2,039,000 | 3,800 |
| 2007-08-06 | 3,800 | 3,800 | 3,730 | 3,790 | 2,085,800 | 3,790 |
| 2007-08-03 | 3,790 | 3,830 | 3,760 | 3,800 | 2,728,400 | 3,800 |
| 2007-08-02 | 3,740 | 3,770 | 3,700 | 3,740 | 2,587,300 | 3,740 |
| 2007-08-01 | 3,760 | 3,770 | 3,700 | 3,710 | 2,844,900 | 3,710 |
| 2007-07-31 | 3,800 | 3,880 | 3,750 | 3,780 | 3,219,000 | 3,780 |
| 2007-07-30 | 3,690 | 3,740 | 3,680 | 3,720 | 2,458,000 | 3,720 |
| 2007-07-27 | 3,700 | 3,720 | 3,670 | 3,700 | 3,446,100 | 3,700 |
| 2007-07-26 | 3,740 | 3,750 | 3,700 | 3,700 | 2,267,100 | 3,700 |
| 2007-07-25 | 3,710 | 3,730 | 3,700 | 3,730 | 2,269,600 | 3,730 |
| 2007-07-24 | 3,760 | 3,770 | 3,710 | 3,760 | 2,774,800 | 3,760 |
| 2007-07-23 | 3,750 | 3,800 | 3,720 | 3,760 | 4,421,500 | 3,760 |
| 2007-07-20 | 3,980 | 4,030 | 3,650 | 3,830 | 8,604,800 | 3,830 |
| 2007-07-19 | 4,030 | 4,030 | 3,920 | 3,960 | 2,638,500 | 3,960 |
| 2007-07-18 | 4,030 | 4,050 | 4,000 | 4,020 | 2,762,300 | 4,020 |
| 2007-07-17 | 4,140 | 4,160 | 4,020 | 4,050 | 2,840,100 | 4,050 |
| 2007-07-13 | 4,230 | 4,230 | 4,110 | 4,120 | 3,160,200 | 4,120 |
| 2007-07-12 | 4,140 | 4,230 | 4,140 | 4,160 | 1,660,900 | 4,160 |
| 2007-07-11 | 4,150 | 4,180 | 4,140 | 4,150 | 2,203,500 | 4,150 |
| 2007-07-10 | 4,260 | 4,280 | 4,230 | 4,250 | 1,329,300 | 4,250 |
| 2007-07-09 | 4,230 | 4,340 | 4,230 | 4,280 | 3,475,600 | 4,280 |
| 2007-07-06 | 4,190 | 4,210 | 4,170 | 4,200 | 4,446,400 | 4,200 |
| 2007-07-05 | 4,120 | 4,170 | 4,120 | 4,160 | 2,075,700 | 4,160 |
| 2007-07-04 | 4,140 | 4,140 | 4,060 | 4,070 | 851,200 | 4,070 |
| 2007-07-03 | 4,110 | 4,140 | 4,090 | 4,110 | 925,500 | 4,110 |
| 2007-07-02 | 4,120 | 4,160 | 4,110 | 4,120 | 2,078,800 | 4,120 |
| 2007-06-29 | 4,020 | 4,100 | 4,010 | 4,090 | 2,120,800 | 4,090 |
| 2007-06-28 | 3,960 | 4,000 | 3,950 | 3,970 | 1,393,200 | 3,970 |
| 2007-06-27 | 3,980 | 4,000 | 3,950 | 3,970 | 1,852,100 | 3,970 |
| 2007-06-26 | 4,040 | 4,060 | 3,990 | 4,020 | 1,248,500 | 4,020 |
| 2007-06-25 | 4,020 | 4,080 | 4,000 | 4,040 | 2,355,100 | 4,040 |
| 2007-06-22 | 4,170 | 4,170 | 4,050 | 4,070 | 2,472,700 | 4,070 |
| 2007-06-21 | 4,140 | 4,210 | 4,140 | 4,200 | 2,458,600 | 4,200 |
| 2007-06-20 | 4,100 | 4,140 | 4,100 | 4,120 | 1,898,200 | 4,120 |
| 2007-06-19 | 4,120 | 4,130 | 4,100 | 4,120 | 1,015,800 | 4,120 |
| 2007-06-18 | 4,120 | 4,150 | 4,090 | 4,140 | 2,042,900 | 4,140 |
| 2007-06-15 | 4,090 | 4,090 | 4,060 | 4,080 | 1,680,000 | 4,080 |
| 2007-06-14 | 4,090 | 4,110 | 4,050 | 4,070 | 2,022,000 | 4,070 |
| 2007-06-13 | 4,000 | 4,060 | 3,980 | 4,050 | 1,435,900 | 4,050 |
| 2007-06-12 | 4,050 | 4,080 | 4,040 | 4,070 | 1,310,400 | 4,070 |
| 2007-06-11 | 4,050 | 4,120 | 4,050 | 4,080 | 3,094,900 | 4,080 |
| 2007-06-08 | 3,950 | 3,990 | 3,940 | 3,980 | 2,802,500 | 3,980 |
| 2007-06-07 | 3,850 | 3,960 | 3,840 | 3,940 | 2,724,700 | 3,940 |
| 2007-06-06 | 3,900 | 3,920 | 3,890 | 3,900 | 1,550,200 | 3,900 |
| 2007-06-05 | 3,920 | 3,950 | 3,910 | 3,920 | 1,597,900 | 3,920 |
| 2007-06-04 | 3,980 | 3,980 | 3,900 | 3,920 | 1,648,900 | 3,920 |
| 2007-06-01 | 3,950 | 3,990 | 3,920 | 3,940 | 1,798,300 | 3,940 |
| 2007-05-31 | 3,930 | 3,970 | 3,930 | 3,940 | 1,432,900 | 3,940 |
| 2007-05-30 | 3,950 | 3,960 | 3,890 | 3,900 | 1,777,300 | 3,900 |
| 2007-05-29 | 3,900 | 3,920 | 3,840 | 3,900 | 3,168,600 | 3,900 |
| 2007-05-28 | 3,990 | 3,990 | 3,930 | 3,950 | 1,399,900 | 3,950 |
| 2007-05-25 | 3,930 | 4,030 | 3,920 | 4,010 | 2,179,300 | 4,010 |
| 2007-05-24 | 3,990 | 4,000 | 3,960 | 3,990 | 1,129,000 | 3,990 |
| 2007-05-23 | 4,030 | 4,030 | 3,980 | 4,000 | 1,062,500 | 4,000 |
| 2007-05-22 | 4,000 | 4,000 | 3,950 | 3,990 | 1,577,600 | 3,990 |
| 2007-05-21 | 3,930 | 3,990 | 3,920 | 3,970 | 1,885,800 | 3,970 |
| 2007-05-18 | 3,870 | 3,920 | 3,850 | 3,890 | 1,841,300 | 3,890 |
| 2007-05-17 | 3,880 | 3,960 | 3,860 | 3,900 | 5,522,800 | 3,900 |
| 2007-05-16 | 3,790 | 3,830 | 3,760 | 3,780 | 3,014,100 | 3,780 |
| 2007-05-15 | 3,750 | 3,780 | 3,730 | 3,740 | 3,155,200 | 3,740 |
| 2007-05-14 | 3,720 | 3,760 | 3,720 | 3,730 | 2,401,100 | 3,730 |
| 2007-05-11 | 3,760 | 3,800 | 3,750 | 3,770 | 4,113,400 | 3,770 |
| 2007-05-10 | 3,760 | 3,770 | 3,700 | 3,710 | 4,787,200 | 3,710 |
| 2007-05-09 | 3,700 | 3,780 | 3,690 | 3,760 | 1,858,300 | 3,760 |
| 2007-05-08 | 3,800 | 3,810 | 3,750 | 3,750 | 2,604,700 | 3,750 |
| 2007-05-07 | 3,760 | 3,780 | 3,740 | 3,770 | 2,763,900 | 3,770 |
| 2007-05-02 | 3,720 | 3,730 | 3,700 | 3,710 | 1,872,100 | 3,710 |
| 2007-05-01 | 3,750 | 3,760 | 3,710 | 3,720 | 2,167,900 | 3,720 |
| 2007-04-27 | 3,720 | 3,760 | 3,690 | 3,700 | 2,556,400 | 3,700 |
| 2007-04-26 | 3,760 | 3,770 | 3,700 | 3,720 | 3,458,500 | 3,720 |
| 2007-04-25 | 3,810 | 3,820 | 3,660 | 3,670 | 6,766,500 | 3,670 |
| 2007-04-24 | 3,880 | 3,910 | 3,820 | 3,830 | 5,042,500 | 3,830 |
| 2007-04-23 | 4,050 | 4,060 | 3,940 | 3,980 | 4,150,700 | 3,980 |
| 2007-04-20 | 4,050 | 4,130 | 4,040 | 4,120 | 3,552,100 | 4,120 |
| 2007-04-19 | 3,950 | 4,030 | 3,930 | 4,000 | 4,389,300 | 4,000 |
| 2007-04-18 | 3,900 | 3,950 | 3,900 | 3,900 | 1,816,300 | 3,900 |
| 2007-04-17 | 3,950 | 3,960 | 3,860 | 3,910 | 2,075,600 | 3,910 |
| 2007-04-16 | 3,910 | 3,950 | 3,900 | 3,920 | 1,756,200 | 3,920 |
| 2007-04-13 | 3,980 | 3,990 | 3,880 | 3,890 | 3,260,100 | 3,890 |
| 2007-04-12 | 3,970 | 4,010 | 3,930 | 3,960 | 2,839,700 | 3,960 |
| 2007-04-11 | 4,060 | 4,120 | 4,040 | 4,070 | 1,235,900 | 4,070 |
| 2007-04-10 | 4,090 | 4,120 | 4,040 | 4,090 | 2,120,700 | 4,090 |
| 2007-04-09 | 4,080 | 4,160 | 4,070 | 4,140 | 3,073,900 | 4,140 |
| 2007-04-06 | 4,080 | 4,120 | 4,070 | 4,100 | 2,153,300 | 4,100 |
| 2007-04-05 | 4,010 | 4,070 | 4,000 | 4,060 | 2,571,700 | 4,060 |
| 2007-04-04 | 4,050 | 4,060 | 3,980 | 4,010 | 1,901,600 | 4,010 |
| 2007-04-03 | 3,970 | 4,020 | 3,930 | 3,960 | 3,110,800 | 3,960 |
| 2007-04-02 | 3,940 | 3,960 | 3,870 | 3,870 | 2,063,200 | 3,870 |
| 2007-03-30 | 3,950 | 3,960 | 3,900 | 3,910 | 1,752,800 | 3,910 |
| 2007-03-29 | 3,900 | 3,920 | 3,860 | 3,900 | 2,222,600 | 3,900 |
| 2007-03-28 | 4,000 | 4,010 | 3,930 | 3,930 | 1,434,200 | 3,930 |
| 2007-03-27 | 4,040 | 4,060 | 3,990 | 4,030 | 1,693,400 | 4,030 |
| 2007-03-26 | 4,120 | 4,120 | 4,070 | 4,080 | 1,744,300 | 4,080 |
| 2007-03-23 | 4,070 | 4,110 | 4,050 | 4,070 | 2,385,300 | 4,070 |
| 2007-03-22 | 4,000 | 4,030 | 3,990 | 4,010 | 2,053,300 | 4,010 |
| 2007-03-20 | 3,920 | 3,960 | 3,900 | 3,940 | 1,998,300 | 3,940 |
| 2007-03-19 | 3,820 | 3,890 | 3,810 | 3,880 | 2,658,200 | 3,880 |
| 2007-03-16 | 3,910 | 3,920 | 3,840 | 3,850 | 3,215,700 | 3,850 |
| 2007-03-15 | 3,920 | 3,970 | 3,910 | 3,950 | 2,629,600 | 3,950 |
| 2007-03-14 | 3,900 | 3,910 | 3,870 | 3,890 | 2,371,600 | 3,890 |
| 2007-03-13 | 3,970 | 3,990 | 3,930 | 3,940 | 2,264,500 | 3,940 |
| 2007-03-12 | 4,030 | 4,030 | 3,940 | 3,960 | 4,234,800 | 3,960 |
| 2007-03-09 | 4,010 | 4,060 | 4,010 | 4,020 | 2,767,800 | 4,020 |
| 2007-03-08 | 3,950 | 4,030 | 3,940 | 4,020 | 1,829,200 | 4,020 |
| 2007-03-07 | 4,050 | 4,070 | 3,940 | 3,940 | 2,247,200 | 3,940 |
| 2007-03-06 | 3,910 | 4,020 | 3,900 | 4,010 | 3,332,100 | 4,010 |
| 2007-03-05 | 3,980 | 4,000 | 3,900 | 3,900 | 2,832,600 | 3,900 |
| 2007-03-02 | 4,050 | 4,050 | 3,990 | 4,020 | 2,377,400 | 4,020 |
| 2007-03-01 | 4,150 | 4,160 | 4,060 | 4,060 | 2,475,100 | 4,060 |
| 2007-02-28 | 4,000 | 4,140 | 3,980 | 4,100 | 3,647,900 | 4,100 |
| 2007-02-27 | 4,280 | 4,290 | 4,240 | 4,250 | 2,016,200 | 4,250 |
| 2007-02-26 | 4,250 | 4,280 | 4,240 | 4,270 | 2,004,400 | 4,270 |
| 2007-02-23 | 4,280 | 4,280 | 4,210 | 4,240 | 2,975,300 | 4,240 |
| 2007-02-22 | 4,250 | 4,300 | 4,250 | 4,290 | 3,010,900 | 4,290 |
| 2007-02-21 | 4,240 | 4,250 | 4,190 | 4,200 | 2,310,100 | 4,200 |
| 2007-02-20 | 4,240 | 4,250 | 4,190 | 4,230 | 1,899,400 | 4,230 |
| 2007-02-19 | 4,160 | 4,230 | 4,150 | 4,210 | 3,724,300 | 4,210 |
| 2007-02-16 | 4,160 | 4,200 | 4,100 | 4,190 | 8,692,800 | 4,190 |
| 2007-02-15 | 4,090 | 4,120 | 4,080 | 4,110 | 6,502,200 | 4,110 |
| 2007-02-14 | 4,070 | 4,100 | 4,050 | 4,060 | 4,411,300 | 4,060 |
| 2007-02-13 | 4,090 | 4,090 | 4,020 | 4,040 | 3,493,400 | 4,040 |
| 2007-02-09 | 4,060 | 4,080 | 4,050 | 4,070 | 3,705,200 | 4,070 |
| 2007-02-08 | 4,060 | 4,090 | 4,040 | 4,050 | 3,851,700 | 4,050 |
| 2007-02-07 | 4,070 | 4,070 | 4,020 | 4,040 | 4,271,000 | 4,040 |
| 2007-02-06 | 4,190 | 4,230 | 4,150 | 4,150 | 2,823,300 | 4,150 |
| 2007-02-05 | 4,270 | 4,280 | 4,160 | 4,180 | 3,579,900 | 4,180 |
| 2007-02-02 | 4,360 | 4,370 | 4,260 | 4,270 | 2,957,800 | 4,270 |
| 2007-02-01 | 4,400 | 4,440 | 4,360 | 4,360 | 4,211,100 | 4,360 |
| 2007-01-31 | 4,370 | 4,400 | 4,350 | 4,380 | 4,515,200 | 4,380 |
| 2007-01-30 | 4,300 | 4,330 | 4,270 | 4,290 | 2,392,900 | 4,290 |
| 2007-01-29 | 4,240 | 4,330 | 4,230 | 4,270 | 2,478,400 | 4,270 |
| 2007-01-26 | 4,290 | 4,320 | 4,250 | 4,260 | 3,121,400 | 4,260 |
| 2007-01-25 | 4,360 | 4,380 | 4,280 | 4,290 | 4,544,300 | 4,290 |
| 2007-01-24 | 4,340 | 4,410 | 4,330 | 4,360 | 5,105,300 | 4,360 |
| 2007-01-23 | 4,340 | 4,410 | 4,330 | 4,380 | 7,665,100 | 4,380 |
| 2007-01-22 | 4,560 | 4,590 | 4,390 | 4,470 | 6,619,000 | 4,470 |
| 2007-01-19 | 4,650 | 4,670 | 4,590 | 4,610 | 2,159,300 | 4,610 |
| 2007-01-18 | 4,700 | 4,720 | 4,670 | 4,700 | 1,669,400 | 4,700 |
| 2007-01-17 | 4,700 | 4,710 | 4,640 | 4,700 | 1,312,200 | 4,700 |
| 2007-01-16 | 4,700 | 4,750 | 4,690 | 4,690 | 1,513,400 | 4,690 |
| 2007-01-15 | 4,680 | 4,700 | 4,660 | 4,700 | 1,229,900 | 4,700 |
| 2007-01-12 | 4,620 | 4,690 | 4,590 | 4,630 | 1,500,100 | 4,630 |
| 2007-01-11 | 4,650 | 4,680 | 4,560 | 4,590 | 1,380,300 | 4,590 |
| 2007-01-10 | 4,700 | 4,710 | 4,600 | 4,610 | 1,617,200 | 4,610 |
| 2007-01-09 | 4,660 | 4,730 | 4,630 | 4,720 | 2,094,800 | 4,720 |
| 2007-01-05 | 4,740 | 4,740 | 4,650 | 4,670 | 1,598,500 | 4,670 |
| 2007-01-04 | 4,700 | 4,740 | 4,680 | 4,740 | 1,438,900 | 4,740 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
