7751 キヤノン(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 | 5,280 | 5,280 | 5,200 | 5,200 | 2,997,100 | 5,200 |
| 2007-12-27 | 5,340 | 5,400 | 5,330 | 5,340 | 3,825,700 | 5,340 |
| 2007-12-26 | 5,260 | 5,350 | 5,240 | 5,330 | 4,580,000 | 5,330 |
| 2007-12-25 | 5,290 | 5,290 | 5,220 | 5,240 | 6,487,000 | 5,240 |
| 2007-12-21 | 5,320 | 5,340 | 5,190 | 5,240 | 10,760,200 | 5,240 |
| 2007-12-20 | 5,470 | 5,470 | 5,360 | 5,360 | 3,768,000 | 5,360 |
| 2007-12-19 | 5,400 | 5,490 | 5,390 | 5,400 | 4,073,300 | 5,400 |
| 2007-12-18 | 5,450 | 5,480 | 5,380 | 5,430 | 7,911,200 | 5,430 |
| 2007-12-17 | 5,600 | 5,640 | 5,520 | 5,530 | 6,468,700 | 5,530 |
| 2007-12-14 | 5,550 | 5,590 | 5,420 | 5,510 | 12,109,800 | 5,510 |
| 2007-12-13 | 5,710 | 5,710 | 5,580 | 5,600 | 7,696,800 | 5,600 |
| 2007-12-12 | 5,640 | 5,720 | 5,630 | 5,690 | 6,965,900 | 5,690 |
| 2007-12-11 | 5,860 | 5,900 | 5,800 | 5,830 | 4,642,500 | 5,830 |
| 2007-12-10 | 5,920 | 5,930 | 5,830 | 5,920 | 2,701,700 | 5,920 |
| 2007-12-07 | 5,890 | 5,920 | 5,870 | 5,870 | 3,539,500 | 5,870 |
| 2007-12-06 | 5,940 | 5,940 | 5,800 | 5,840 | 3,730,100 | 5,840 |
| 2007-12-05 | 5,650 | 5,810 | 5,630 | 5,790 | 4,172,900 | 5,790 |
| 2007-12-04 | 5,800 | 5,840 | 5,730 | 5,740 | 3,097,100 | 5,740 |
| 2007-12-03 | 5,820 | 5,850 | 5,720 | 5,760 | 3,803,300 | 5,760 |
| 2007-11-30 | 5,850 | 5,860 | 5,770 | 5,810 | 4,889,700 | 5,810 |
| 2007-11-29 | 5,800 | 5,870 | 5,800 | 5,860 | 5,692,600 | 5,860 |
| 2007-11-28 | 5,630 | 5,710 | 5,600 | 5,680 | 4,790,900 | 5,680 |
| 2007-11-27 | 5,400 | 5,620 | 5,390 | 5,610 | 4,881,300 | 5,610 |
| 2007-11-26 | 5,480 | 5,650 | 5,470 | 5,580 | 4,936,600 | 5,580 |
| 2007-11-22 | 5,320 | 5,550 | 5,310 | 5,440 | 5,375,900 | 5,440 |
| 2007-11-21 | 5,430 | 5,460 | 5,320 | 5,390 | 3,958,200 | 5,390 |
| 2007-11-20 | 5,300 | 5,510 | 5,300 | 5,490 | 4,928,400 | 5,490 |
| 2007-11-19 | 5,440 | 5,570 | 5,430 | 5,480 | 3,450,200 | 5,480 |
| 2007-11-16 | 5,470 | 5,500 | 5,410 | 5,500 | 3,749,500 | 5,500 |
| 2007-11-15 | 5,590 | 5,670 | 5,570 | 5,570 | 3,103,800 | 5,570 |
| 2007-11-14 | 5,560 | 5,600 | 5,510 | 5,600 | 5,071,600 | 5,600 |
| 2007-11-13 | 5,390 | 5,440 | 5,300 | 5,360 | 5,273,300 | 5,360 |
| 2007-11-12 | 5,440 | 5,460 | 5,350 | 5,430 | 6,139,700 | 5,430 |
| 2007-11-09 | 5,630 | 5,720 | 5,580 | 5,580 | 4,788,500 | 5,580 |
| 2007-11-08 | 5,650 | 5,730 | 5,630 | 5,660 | 5,721,100 | 5,660 |
| 2007-11-07 | 5,850 | 5,860 | 5,690 | 5,720 | 4,329,200 | 5,720 |
| 2007-11-06 | 5,720 | 5,880 | 5,720 | 5,810 | 3,733,000 | 5,810 |
| 2007-11-05 | 5,870 | 5,880 | 5,770 | 5,820 | 3,467,700 | 5,820 |
| 2007-11-02 | 5,830 | 5,880 | 5,800 | 5,800 | 5,334,500 | 5,800 |
| 2007-11-01 | 5,890 | 5,970 | 5,850 | 5,960 | 5,336,600 | 5,960 |
| 2007-10-31 | 5,760 | 5,790 | 5,690 | 5,750 | 4,959,600 | 5,750 |
| 2007-10-30 | 5,860 | 5,890 | 5,730 | 5,800 | 5,611,100 | 5,800 |
| 2007-10-29 | 5,820 | 5,960 | 5,800 | 5,890 | 4,743,000 | 5,890 |
| 2007-10-26 | 5,740 | 5,760 | 5,660 | 5,720 | 6,389,500 | 5,720 |
| 2007-10-25 | 5,590 | 5,610 | 5,490 | 5,580 | 8,347,900 | 5,580 |
| 2007-10-24 | 5,930 | 5,950 | 5,680 | 5,730 | 9,366,400 | 5,730 |
| 2007-10-23 | 5,900 | 5,970 | 5,840 | 5,930 | 4,097,500 | 5,930 |
| 2007-10-22 | 5,750 | 5,920 | 5,730 | 5,870 | 5,241,700 | 5,870 |
| 2007-10-19 | 5,930 | 5,960 | 5,860 | 5,930 | 5,522,800 | 5,930 |
| 2007-10-18 | 6,050 | 6,140 | 6,030 | 6,100 | 5,579,500 | 6,100 |
| 2007-10-17 | 5,990 | 6,000 | 5,900 | 5,940 | 4,968,000 | 5,940 |
| 2007-10-16 | 6,080 | 6,110 | 5,990 | 5,990 | 5,089,000 | 5,990 |
| 2007-10-15 | 6,270 | 6,280 | 6,140 | 6,160 | 3,489,400 | 6,160 |
| 2007-10-12 | 6,210 | 6,250 | 6,100 | 6,170 | 7,426,000 | 6,170 |
| 2007-10-11 | 6,300 | 6,330 | 6,180 | 6,290 | 4,960,500 | 6,290 |
| 2007-10-10 | 6,430 | 6,450 | 6,250 | 6,280 | 4,548,900 | 6,280 |
| 2007-10-09 | 6,430 | 6,500 | 6,410 | 6,420 | 3,606,100 | 6,420 |
| 2007-10-05 | 6,450 | 6,470 | 6,380 | 6,410 | 3,395,400 | 6,410 |
| 2007-10-04 | 6,410 | 6,500 | 6,390 | 6,450 | 4,126,400 | 6,450 |
| 2007-10-03 | 6,470 | 6,500 | 6,380 | 6,410 | 3,620,400 | 6,410 |
| 2007-10-02 | 6,400 | 6,420 | 6,340 | 6,400 | 4,175,200 | 6,400 |
| 2007-10-01 | 6,170 | 6,270 | 6,160 | 6,240 | 3,840,100 | 6,240 |
| 2007-09-28 | 6,130 | 6,280 | 6,120 | 6,270 | 6,210,100 | 6,270 |
| 2007-09-27 | 6,100 | 6,180 | 6,050 | 6,110 | 5,413,400 | 6,110 |
| 2007-09-26 | 6,140 | 6,170 | 6,080 | 6,100 | 4,010,700 | 6,100 |
| 2007-09-25 | 6,090 | 6,150 | 6,060 | 6,090 | 6,418,900 | 6,090 |
| 2007-09-21 | 6,200 | 6,250 | 6,090 | 6,150 | 7,239,700 | 6,150 |
| 2007-09-20 | 6,310 | 6,330 | 6,270 | 6,290 | 5,381,500 | 6,290 |
| 2007-09-19 | 6,290 | 6,350 | 6,280 | 6,300 | 6,577,300 | 6,300 |
| 2007-09-18 | 5,980 | 6,150 | 5,980 | 6,090 | 8,646,400 | 6,090 |
| 2007-09-14 | 5,890 | 6,020 | 5,880 | 5,990 | 10,688,500 | 5,990 |
| 2007-09-13 | 6,050 | 6,050 | 5,800 | 5,830 | 8,585,200 | 5,830 |
| 2007-09-12 | 6,040 | 6,080 | 5,990 | 6,040 | 5,790,400 | 6,040 |
| 2007-09-11 | 6,070 | 6,080 | 5,950 | 5,980 | 6,721,800 | 5,980 |
| 2007-09-10 | 6,000 | 6,140 | 5,980 | 6,050 | 7,831,500 | 6,050 |
| 2007-09-07 | 6,370 | 6,420 | 6,200 | 6,280 | 5,910,800 | 6,280 |
| 2007-09-06 | 6,320 | 6,430 | 6,250 | 6,430 | 6,802,700 | 6,430 |
| 2007-09-05 | 6,680 | 6,720 | 6,410 | 6,420 | 9,778,400 | 6,420 |
| 2007-09-04 | 6,690 | 6,760 | 6,600 | 6,630 | 6,943,500 | 6,630 |
| 2007-09-03 | 6,570 | 6,700 | 6,530 | 6,680 | 7,230,800 | 6,680 |
| 2007-08-31 | 6,460 | 6,660 | 6,460 | 6,620 | 10,371,100 | 6,620 |
| 2007-08-30 | 6,450 | 6,510 | 6,410 | 6,410 | 10,170,800 | 6,410 |
| 2007-08-29 | 6,250 | 6,440 | 6,200 | 6,400 | 11,165,000 | 6,400 |
| 2007-08-28 | 6,480 | 6,590 | 6,450 | 6,540 | 6,746,700 | 6,540 |
| 2007-08-27 | 6,520 | 6,600 | 6,450 | 6,550 | 8,914,100 | 6,550 |
| 2007-08-24 | 6,290 | 6,530 | 6,290 | 6,490 | 14,021,300 | 6,490 |
| 2007-08-23 | 6,210 | 6,290 | 6,210 | 6,260 | 7,621,800 | 6,260 |
| 2007-08-22 | 5,900 | 5,950 | 5,830 | 5,910 | 4,439,100 | 5,910 |
| 2007-08-21 | 5,830 | 5,970 | 5,830 | 5,910 | 8,212,000 | 5,910 |
| 2007-08-20 | 5,800 | 5,890 | 5,730 | 5,810 | 10,503,000 | 5,810 |
| 2007-08-17 | 5,710 | 5,720 | 5,340 | 5,400 | 12,049,300 | 5,400 |
| 2007-08-16 | 5,940 | 5,950 | 5,780 | 5,910 | 10,197,800 | 5,910 |
| 2007-08-15 | 6,080 | 6,150 | 6,020 | 6,040 | 5,735,000 | 6,040 |
| 2007-08-14 | 6,120 | 6,210 | 6,080 | 6,180 | 6,271,800 | 6,180 |
| 2007-08-13 | 6,220 | 6,240 | 6,160 | 6,180 | 5,989,300 | 6,180 |
| 2007-08-10 | 6,230 | 6,270 | 6,180 | 6,240 | 10,259,000 | 6,240 |
| 2007-08-09 | 6,540 | 6,580 | 6,390 | 6,490 | 9,275,800 | 6,490 |
| 2007-08-08 | 6,310 | 6,490 | 6,290 | 6,420 | 6,409,900 | 6,420 |
| 2007-08-07 | 6,360 | 6,390 | 6,310 | 6,350 | 5,401,300 | 6,350 |
| 2007-08-06 | 6,320 | 6,390 | 6,280 | 6,370 | 7,919,600 | 6,370 |
| 2007-08-03 | 6,540 | 6,580 | 6,460 | 6,520 | 7,242,000 | 6,520 |
| 2007-08-02 | 6,380 | 6,550 | 6,370 | 6,540 | 12,052,700 | 6,540 |
| 2007-08-01 | 6,330 | 6,410 | 6,290 | 6,320 | 12,857,600 | 6,320 |
| 2007-07-31 | 6,400 | 6,410 | 6,230 | 6,270 | 10,282,800 | 6,270 |
| 2007-07-30 | 6,410 | 6,420 | 6,280 | 6,340 | 14,684,700 | 6,340 |
| 2007-07-27 | 6,490 | 6,700 | 6,460 | 6,510 | 15,172,800 | 6,510 |
| 2007-07-26 | 7,010 | 7,030 | 6,860 | 6,890 | 6,466,800 | 6,890 |
| 2007-07-25 | 7,020 | 7,070 | 7,010 | 7,050 | 4,490,000 | 7,050 |
| 2007-07-24 | 7,190 | 7,210 | 7,120 | 7,190 | 3,152,200 | 7,190 |
| 2007-07-23 | 7,100 | 7,140 | 7,070 | 7,110 | 3,107,700 | 7,110 |
| 2007-07-20 | 7,140 | 7,240 | 7,130 | 7,200 | 4,035,200 | 7,200 |
| 2007-07-19 | 7,070 | 7,110 | 7,050 | 7,070 | 3,115,700 | 7,070 |
| 2007-07-18 | 7,070 | 7,110 | 7,000 | 7,010 | 3,983,800 | 7,010 |
| 2007-07-17 | 7,170 | 7,220 | 7,080 | 7,140 | 4,365,000 | 7,140 |
| 2007-07-13 | 7,160 | 7,200 | 7,120 | 7,180 | 5,597,000 | 7,180 |
| 2007-07-12 | 7,010 | 7,070 | 6,970 | 7,060 | 4,240,300 | 7,060 |
| 2007-07-11 | 7,070 | 7,080 | 6,950 | 6,960 | 5,937,200 | 6,960 |
| 2007-07-10 | 7,170 | 7,180 | 7,070 | 7,120 | 3,395,600 | 7,120 |
| 2007-07-09 | 7,200 | 7,230 | 7,170 | 7,190 | 2,969,500 | 7,190 |
| 2007-07-06 | 7,260 | 7,280 | 7,180 | 7,200 | 3,511,000 | 7,200 |
| 2007-07-05 | 7,240 | 7,330 | 7,230 | 7,280 | 3,937,600 | 7,280 |
| 2007-07-04 | 7,240 | 7,290 | 7,230 | 7,240 | 3,220,400 | 7,240 |
| 2007-07-03 | 7,200 | 7,260 | 7,190 | 7,220 | 2,965,900 | 7,220 |
| 2007-07-02 | 7,300 | 7,300 | 7,180 | 7,190 | 3,025,100 | 7,190 |
| 2007-06-29 | 7,190 | 7,240 | 7,120 | 7,230 | 3,534,700 | 7,230 |
| 2007-06-28 | 7,260 | 7,270 | 7,160 | 7,180 | 3,411,500 | 7,180 |
| 2007-06-27 | 7,310 | 7,330 | 7,190 | 7,210 | 3,919,900 | 7,210 |
| 2007-06-26 | 7,380 | 7,410 | 7,290 | 7,380 | 3,434,900 | 7,380 |
| 2007-06-25 | 7,340 | 7,450 | 7,340 | 7,370 | 3,321,800 | 7,370 |
| 2007-06-22 | 7,350 | 7,400 | 7,320 | 7,350 | 3,905,000 | 7,350 |
| 2007-06-21 | 7,300 | 7,410 | 7,290 | 7,370 | 3,585,800 | 7,370 |
| 2007-06-20 | 7,320 | 7,430 | 7,310 | 7,340 | 3,610,300 | 7,340 |
| 2007-06-19 | 7,340 | 7,370 | 7,330 | 7,370 | 2,596,900 | 7,370 |
| 2007-06-18 | 7,380 | 7,390 | 7,320 | 7,330 | 4,881,400 | 7,330 |
| 2007-06-15 | 7,280 | 7,290 | 7,180 | 7,180 | 3,725,800 | 7,180 |
| 2007-06-14 | 7,220 | 7,240 | 7,190 | 7,210 | 2,533,100 | 7,210 |
| 2007-06-13 | 7,070 | 7,220 | 7,050 | 7,190 | 4,233,600 | 7,190 |
| 2007-06-12 | 7,170 | 7,240 | 7,150 | 7,150 | 3,424,800 | 7,150 |
| 2007-06-11 | 7,110 | 7,180 | 7,100 | 7,160 | 3,097,700 | 7,160 |
| 2007-06-08 | 7,050 | 7,100 | 7,020 | 7,090 | 9,267,600 | 7,090 |
| 2007-06-07 | 7,050 | 7,130 | 7,050 | 7,100 | 2,566,700 | 7,100 |
| 2007-06-06 | 7,100 | 7,170 | 7,100 | 7,150 | 3,079,900 | 7,150 |
| 2007-06-05 | 7,180 | 7,210 | 7,160 | 7,190 | 2,150,600 | 7,190 |
| 2007-06-04 | 7,270 | 7,280 | 7,170 | 7,190 | 2,750,400 | 7,190 |
| 2007-06-01 | 7,180 | 7,250 | 7,170 | 7,200 | 3,595,400 | 7,200 |
| 2007-05-31 | 7,090 | 7,170 | 7,080 | 7,160 | 3,414,600 | 7,160 |
| 2007-05-30 | 7,070 | 7,100 | 6,980 | 7,050 | 2,948,900 | 7,050 |
| 2007-05-29 | 6,970 | 7,070 | 6,950 | 7,040 | 2,564,000 | 7,040 |
| 2007-05-28 | 6,990 | 7,040 | 6,980 | 7,020 | 2,264,300 | 7,020 |
| 2007-05-25 | 7,000 | 7,030 | 6,940 | 6,980 | 3,507,100 | 6,980 |
| 2007-05-24 | 7,110 | 7,120 | 7,070 | 7,120 | 2,798,100 | 7,120 |
| 2007-05-23 | 7,110 | 7,140 | 7,090 | 7,110 | 2,410,400 | 7,110 |
| 2007-05-22 | 7,120 | 7,150 | 7,060 | 7,110 | 3,616,000 | 7,110 |
| 2007-05-21 | 7,060 | 7,100 | 7,000 | 7,070 | 3,026,100 | 7,070 |
| 2007-05-18 | 7,040 | 7,070 | 6,990 | 7,020 | 3,239,500 | 7,020 |
| 2007-05-17 | 6,960 | 7,070 | 6,960 | 7,000 | 4,036,600 | 7,000 |
| 2007-05-16 | 6,950 | 6,980 | 6,910 | 6,970 | 4,554,200 | 6,970 |
| 2007-05-15 | 6,890 | 6,960 | 6,870 | 6,870 | 3,301,700 | 6,870 |
| 2007-05-14 | 7,010 | 7,010 | 6,900 | 6,960 | 2,971,000 | 6,960 |
| 2007-05-11 | 6,960 | 6,960 | 6,840 | 6,910 | 4,677,000 | 6,910 |
| 2007-05-10 | 7,120 | 7,140 | 7,000 | 7,040 | 3,987,100 | 7,040 |
| 2007-05-09 | 7,100 | 7,160 | 7,060 | 7,150 | 5,080,100 | 7,150 |
| 2007-05-08 | 7,010 | 7,080 | 6,980 | 7,060 | 4,474,800 | 7,060 |
| 2007-05-07 | 6,940 | 7,120 | 6,940 | 7,090 | 8,150,600 | 7,090 |
| 2007-05-02 | 6,740 | 6,840 | 6,720 | 6,810 | 4,229,800 | 6,810 |
| 2007-05-01 | 6,850 | 6,850 | 6,760 | 6,780 | 3,300,100 | 6,780 |
| 2007-04-27 | 6,790 | 6,850 | 6,730 | 6,750 | 5,994,400 | 6,750 |
| 2007-04-26 | 6,760 | 6,840 | 6,730 | 6,810 | 7,448,600 | 6,810 |
| 2007-04-25 | 6,730 | 6,760 | 6,680 | 6,710 | 8,984,300 | 6,710 |
| 2007-04-24 | 6,580 | 6,660 | 6,550 | 6,660 | 4,438,800 | 6,660 |
| 2007-04-23 | 6,620 | 6,670 | 6,560 | 6,560 | 3,325,200 | 6,560 |
| 2007-04-20 | 6,600 | 6,620 | 6,550 | 6,560 | 3,600,700 | 6,560 |
| 2007-04-19 | 6,560 | 6,570 | 6,430 | 6,510 | 4,731,200 | 6,510 |
| 2007-04-18 | 6,650 | 6,680 | 6,640 | 6,650 | 3,071,000 | 6,650 |
| 2007-04-17 | 6,670 | 6,690 | 6,570 | 6,600 | 5,373,500 | 6,600 |
| 2007-04-16 | 6,550 | 6,640 | 6,540 | 6,620 | 5,440,900 | 6,620 |
| 2007-04-13 | 6,520 | 6,550 | 6,420 | 6,450 | 4,908,200 | 6,450 |
| 2007-04-12 | 6,580 | 6,600 | 6,460 | 6,490 | 6,185,100 | 6,490 |
| 2007-04-11 | 6,560 | 6,640 | 6,550 | 6,630 | 6,324,400 | 6,630 |
| 2007-04-10 | 6,560 | 6,580 | 6,490 | 6,560 | 3,477,000 | 6,560 |
| 2007-04-09 | 6,490 | 6,570 | 6,480 | 6,560 | 2,937,700 | 6,560 |
| 2007-04-06 | 6,460 | 6,490 | 6,400 | 6,440 | 2,141,600 | 6,440 |
| 2007-04-05 | 6,430 | 6,480 | 6,430 | 6,430 | 4,074,600 | 6,430 |
| 2007-04-04 | 6,420 | 6,470 | 6,370 | 6,440 | 4,906,700 | 6,440 |
| 2007-04-03 | 6,310 | 6,320 | 6,240 | 6,270 | 4,390,000 | 6,270 |
| 2007-04-02 | 6,310 | 6,430 | 6,210 | 6,230 | 4,680,100 | 6,230 |
| 2007-03-30 | 6,400 | 6,410 | 6,320 | 6,330 | 2,683,800 | 6,330 |
| 2007-03-29 | 6,320 | 6,420 | 6,290 | 6,380 | 3,437,400 | 6,380 |
| 2007-03-28 | 6,380 | 6,470 | 6,360 | 6,410 | 4,582,500 | 6,410 |
| 2007-03-27 | 6,470 | 6,510 | 6,430 | 6,470 | 3,681,800 | 6,470 |
| 2007-03-26 | 6,600 | 6,600 | 6,500 | 6,520 | 3,166,500 | 6,520 |
| 2007-03-23 | 6,570 | 6,600 | 6,550 | 6,580 | 5,156,700 | 6,580 |
| 2007-03-22 | 6,530 | 6,570 | 6,510 | 6,540 | 5,487,600 | 6,540 |
| 2007-03-20 | 6,430 | 6,490 | 6,390 | 6,430 | 6,679,100 | 6,430 |
| 2007-03-19 | 6,290 | 6,460 | 6,270 | 6,440 | 8,038,500 | 6,440 |
| 2007-03-16 | 6,200 | 6,340 | 6,150 | 6,260 | 7,673,300 | 6,260 |
| 2007-03-15 | 6,160 | 6,300 | 6,140 | 6,210 | 6,497,600 | 6,210 |
| 2007-03-14 | 6,120 | 6,160 | 6,110 | 6,140 | 7,544,100 | 6,140 |
| 2007-03-13 | 6,330 | 6,350 | 6,290 | 6,310 | 6,306,800 | 6,310 |
| 2007-03-12 | 6,350 | 6,370 | 6,300 | 6,350 | 6,684,800 | 6,350 |
| 2007-03-09 | 6,260 | 6,340 | 6,260 | 6,290 | 14,682,500 | 6,290 |
| 2007-03-08 | 6,040 | 6,160 | 6,020 | 6,160 | 6,369,000 | 6,160 |
| 2007-03-07 | 6,240 | 6,260 | 6,060 | 6,070 | 8,431,500 | 6,070 |
| 2007-03-06 | 6,110 | 6,270 | 6,070 | 6,220 | 8,845,300 | 6,220 |
| 2007-03-05 | 6,110 | 6,180 | 6,040 | 6,130 | 9,236,600 | 6,130 |
| 2007-03-02 | 6,370 | 6,380 | 6,230 | 6,260 | 6,862,400 | 6,260 |
| 2007-03-01 | 6,490 | 6,500 | 6,350 | 6,400 | 6,875,400 | 6,400 |
| 2007-02-28 | 6,250 | 6,540 | 6,240 | 6,470 | 10,375,100 | 6,470 |
| 2007-02-27 | 6,620 | 6,680 | 6,560 | 6,650 | 4,187,400 | 6,650 |
| 2007-02-26 | 6,640 | 6,690 | 6,600 | 6,630 | 5,066,400 | 6,630 |
| 2007-02-23 | 6,570 | 6,700 | 6,560 | 6,660 | 7,389,400 | 6,660 |
| 2007-02-22 | 6,500 | 6,610 | 6,500 | 6,580 | 5,951,100 | 6,580 |
| 2007-02-21 | 6,560 | 6,580 | 6,470 | 6,470 | 7,628,300 | 6,470 |
| 2007-02-20 | 6,700 | 6,700 | 6,580 | 6,620 | 6,706,700 | 6,620 |
| 2007-02-19 | 6,550 | 6,680 | 6,550 | 6,630 | 7,388,000 | 6,630 |
| 2007-02-16 | 6,500 | 6,570 | 6,450 | 6,550 | 11,166,600 | 6,550 |
| 2007-02-15 | 6,370 | 6,380 | 6,280 | 6,310 | 5,059,100 | 6,310 |
| 2007-02-14 | 6,340 | 6,350 | 6,300 | 6,300 | 3,564,800 | 6,300 |
| 2007-02-13 | 6,250 | 6,320 | 6,240 | 6,280 | 7,264,400 | 6,280 |
| 2007-02-09 | 6,240 | 6,400 | 6,210 | 6,390 | 9,986,400 | 6,390 |
| 2007-02-08 | 6,170 | 6,200 | 6,140 | 6,170 | 5,769,300 | 6,170 |
| 2007-02-07 | 6,210 | 6,220 | 6,070 | 6,120 | 5,241,500 | 6,120 |
| 2007-02-06 | 6,210 | 6,270 | 6,200 | 6,230 | 3,781,600 | 6,230 |
| 2007-02-05 | 6,250 | 6,270 | 6,120 | 6,150 | 5,663,300 | 6,150 |
| 2007-02-02 | 6,400 | 6,410 | 6,280 | 6,300 | 4,141,500 | 6,300 |
| 2007-02-01 | 6,360 | 6,380 | 6,290 | 6,350 | 4,618,700 | 6,350 |
| 2007-01-31 | 6,390 | 6,400 | 6,290 | 6,350 | 5,823,600 | 6,350 |
| 2007-01-30 | 6,520 | 6,520 | 6,360 | 6,390 | 7,757,700 | 6,390 |
| 2007-01-29 | 6,490 | 6,520 | 6,450 | 6,500 | 2,671,600 | 6,500 |
| 2007-01-26 | 6,560 | 6,600 | 6,490 | 6,500 | 4,626,900 | 6,500 |
| 2007-01-25 | 6,650 | 6,660 | 6,520 | 6,530 | 4,632,600 | 6,530 |
| 2007-01-24 | 6,560 | 6,650 | 6,560 | 6,610 | 5,278,300 | 6,610 |
| 2007-01-23 | 6,470 | 6,570 | 6,440 | 6,550 | 5,884,900 | 6,550 |
| 2007-01-22 | 6,500 | 6,500 | 6,450 | 6,450 | 3,255,000 | 6,450 |
| 2007-01-19 | 6,460 | 6,500 | 6,430 | 6,440 | 4,569,800 | 6,440 |
| 2007-01-18 | 6,420 | 6,510 | 6,380 | 6,490 | 5,306,600 | 6,490 |
| 2007-01-17 | 6,440 | 6,490 | 6,360 | 6,420 | 4,581,400 | 6,420 |
| 2007-01-16 | 6,440 | 6,490 | 6,430 | 6,440 | 3,515,300 | 6,440 |
| 2007-01-15 | 6,560 | 6,600 | 6,460 | 6,480 | 4,930,200 | 6,480 |
| 2007-01-12 | 6,490 | 6,630 | 6,490 | 6,540 | 5,846,200 | 6,540 |
| 2007-01-11 | 6,450 | 6,550 | 6,410 | 6,460 | 4,101,800 | 6,460 |
| 2007-01-10 | 6,520 | 6,560 | 6,420 | 6,460 | 4,580,700 | 6,460 |
| 2007-01-09 | 6,540 | 6,620 | 6,520 | 6,590 | 3,413,000 | 6,590 |
| 2007-01-05 | 6,680 | 6,720 | 6,490 | 6,530 | 4,972,700 | 6,530 |
| 2007-01-04 | 6,740 | 6,750 | 6,650 | 6,670 | 3,115,700 | 6,670 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株