7911 TOPPANホールディングス(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 | 1,120 | 1,120 | 1,095 | 1,099 | 1,212,000 | 2,198 |
| 2007-12-27 | 1,128 | 1,132 | 1,121 | 1,130 | 1,452,000 | 2,260 |
| 2007-12-26 | 1,131 | 1,137 | 1,127 | 1,132 | 813,000 | 2,264 |
| 2007-12-25 | 1,112 | 1,130 | 1,112 | 1,120 | 1,300,000 | 2,240 |
| 2007-12-21 | 1,100 | 1,138 | 1,098 | 1,129 | 2,557,000 | 2,258 |
| 2007-12-20 | 1,103 | 1,115 | 1,096 | 1,111 | 1,734,000 | 2,222 |
| 2007-12-19 | 1,111 | 1,112 | 1,094 | 1,102 | 2,346,000 | 2,204 |
| 2007-12-18 | 1,100 | 1,125 | 1,100 | 1,118 | 2,978,000 | 2,236 |
| 2007-12-17 | 1,121 | 1,144 | 1,117 | 1,120 | 1,684,000 | 2,240 |
| 2007-12-14 | 1,137 | 1,149 | 1,128 | 1,130 | 4,678,000 | 2,260 |
| 2007-12-13 | 1,171 | 1,171 | 1,135 | 1,137 | 2,439,000 | 2,274 |
| 2007-12-12 | 1,140 | 1,173 | 1,131 | 1,170 | 2,185,000 | 2,340 |
| 2007-12-11 | 1,151 | 1,173 | 1,151 | 1,168 | 1,740,000 | 2,336 |
| 2007-12-10 | 1,138 | 1,161 | 1,125 | 1,158 | 2,528,000 | 2,316 |
| 2007-12-07 | 1,155 | 1,167 | 1,149 | 1,158 | 2,840,000 | 2,316 |
| 2007-12-06 | 1,118 | 1,154 | 1,112 | 1,153 | 4,315,000 | 2,306 |
| 2007-12-05 | 1,085 | 1,114 | 1,084 | 1,114 | 2,166,000 | 2,228 |
| 2007-12-04 | 1,087 | 1,109 | 1,085 | 1,095 | 2,712,000 | 2,190 |
| 2007-12-03 | 1,099 | 1,101 | 1,086 | 1,091 | 2,269,000 | 2,182 |
| 2007-11-30 | 1,070 | 1,095 | 1,067 | 1,089 | 2,956,000 | 2,178 |
| 2007-11-29 | 1,062 | 1,082 | 1,056 | 1,079 | 2,577,000 | 2,158 |
| 2007-11-28 | 1,055 | 1,061 | 1,040 | 1,051 | 3,764,000 | 2,102 |
| 2007-11-27 | 1,070 | 1,072 | 1,057 | 1,063 | 5,017,000 | 2,126 |
| 2007-11-26 | 1,077 | 1,090 | 1,077 | 1,078 | 2,545,000 | 2,156 |
| 2007-11-22 | 1,087 | 1,109 | 1,087 | 1,096 | 2,153,000 | 2,192 |
| 2007-11-21 | 1,085 | 1,110 | 1,085 | 1,100 | 2,474,000 | 2,200 |
| 2007-11-20 | 1,087 | 1,108 | 1,078 | 1,105 | 2,678,000 | 2,210 |
| 2007-11-19 | 1,088 | 1,116 | 1,084 | 1,100 | 2,440,000 | 2,200 |
| 2007-11-16 | 1,091 | 1,122 | 1,086 | 1,113 | 2,551,000 | 2,226 |
| 2007-11-15 | 1,118 | 1,122 | 1,107 | 1,117 | 1,927,000 | 2,234 |
| 2007-11-14 | 1,100 | 1,116 | 1,091 | 1,115 | 2,631,000 | 2,230 |
| 2007-11-13 | 1,084 | 1,090 | 1,067 | 1,082 | 2,453,000 | 2,164 |
| 2007-11-12 | 1,094 | 1,102 | 1,084 | 1,093 | 2,056,000 | 2,186 |
| 2007-11-09 | 1,104 | 1,115 | 1,098 | 1,105 | 2,156,000 | 2,210 |
| 2007-11-08 | 1,126 | 1,134 | 1,109 | 1,117 | 2,683,000 | 2,234 |
| 2007-11-07 | 1,197 | 1,197 | 1,133 | 1,151 | 4,047,000 | 2,302 |
| 2007-11-06 | 1,175 | 1,219 | 1,153 | 1,217 | 8,956,000 | 2,434 |
| 2007-11-05 | 1,102 | 1,117 | 1,101 | 1,115 | 1,253,000 | 2,230 |
| 2007-11-02 | 1,116 | 1,124 | 1,110 | 1,122 | 1,850,000 | 2,244 |
| 2007-11-01 | 1,122 | 1,135 | 1,119 | 1,127 | 1,726,000 | 2,254 |
| 2007-10-31 | 1,128 | 1,128 | 1,107 | 1,122 | 2,754,000 | 2,244 |
| 2007-10-30 | 1,143 | 1,143 | 1,110 | 1,113 | 3,133,000 | 2,226 |
| 2007-10-29 | 1,129 | 1,139 | 1,118 | 1,135 | 1,149,000 | 2,270 |
| 2007-10-26 | 1,126 | 1,135 | 1,118 | 1,127 | 1,822,000 | 2,254 |
| 2007-10-25 | 1,099 | 1,127 | 1,099 | 1,116 | 2,499,000 | 2,232 |
| 2007-10-24 | 1,100 | 1,113 | 1,094 | 1,099 | 1,895,000 | 2,198 |
| 2007-10-23 | 1,113 | 1,121 | 1,101 | 1,120 | 2,079,000 | 2,240 |
| 2007-10-22 | 1,126 | 1,132 | 1,115 | 1,130 | 1,524,000 | 2,260 |
| 2007-10-19 | 1,152 | 1,154 | 1,135 | 1,140 | 1,833,000 | 2,280 |
| 2007-10-18 | 1,156 | 1,169 | 1,149 | 1,164 | 1,445,000 | 2,328 |
| 2007-10-17 | 1,163 | 1,164 | 1,140 | 1,147 | 1,821,000 | 2,294 |
| 2007-10-16 | 1,159 | 1,161 | 1,140 | 1,143 | 1,670,000 | 2,286 |
| 2007-10-15 | 1,155 | 1,169 | 1,151 | 1,154 | 3,335,000 | 2,308 |
| 2007-10-12 | 1,187 | 1,190 | 1,172 | 1,177 | 1,998,000 | 2,354 |
| 2007-10-11 | 1,154 | 1,190 | 1,154 | 1,186 | 1,922,000 | 2,372 |
| 2007-10-10 | 1,180 | 1,184 | 1,173 | 1,180 | 1,219,000 | 2,360 |
| 2007-10-09 | 1,170 | 1,184 | 1,167 | 1,170 | 1,278,000 | 2,340 |
| 2007-10-05 | 1,169 | 1,178 | 1,165 | 1,168 | 1,613,000 | 2,336 |
| 2007-10-04 | 1,170 | 1,180 | 1,167 | 1,168 | 1,756,000 | 2,336 |
| 2007-10-03 | 1,172 | 1,190 | 1,172 | 1,190 | 2,060,000 | 2,380 |
| 2007-10-02 | 1,181 | 1,184 | 1,160 | 1,172 | 2,533,000 | 2,344 |
| 2007-10-01 | 1,171 | 1,190 | 1,164 | 1,177 | 1,623,000 | 2,354 |
| 2007-09-28 | 1,210 | 1,210 | 1,176 | 1,183 | 1,912,000 | 2,366 |
| 2007-09-27 | 1,156 | 1,195 | 1,152 | 1,187 | 3,036,000 | 2,374 |
| 2007-09-26 | 1,147 | 1,150 | 1,137 | 1,150 | 1,467,000 | 2,300 |
| 2007-09-25 | 1,150 | 1,153 | 1,128 | 1,151 | 2,032,000 | 2,302 |
| 2007-09-21 | 1,130 | 1,161 | 1,130 | 1,157 | 2,864,000 | 2,314 |
| 2007-09-20 | 1,145 | 1,165 | 1,145 | 1,162 | 1,838,000 | 2,324 |
| 2007-09-19 | 1,137 | 1,154 | 1,132 | 1,144 | 3,196,000 | 2,288 |
| 2007-09-18 | 1,116 | 1,130 | 1,110 | 1,121 | 2,290,000 | 2,242 |
| 2007-09-14 | 1,108 | 1,144 | 1,096 | 1,139 | 5,518,000 | 2,278 |
| 2007-09-13 | 1,109 | 1,113 | 1,101 | 1,105 | 2,106,000 | 2,210 |
| 2007-09-12 | 1,091 | 1,103 | 1,086 | 1,093 | 1,887,000 | 2,186 |
| 2007-09-11 | 1,085 | 1,097 | 1,074 | 1,090 | 2,303,000 | 2,180 |
| 2007-09-10 | 1,099 | 1,101 | 1,082 | 1,098 | 2,249,000 | 2,196 |
| 2007-09-07 | 1,118 | 1,121 | 1,105 | 1,114 | 3,016,000 | 2,228 |
| 2007-09-06 | 1,122 | 1,135 | 1,112 | 1,130 | 2,094,000 | 2,260 |
| 2007-09-05 | 1,139 | 1,139 | 1,125 | 1,126 | 2,400,000 | 2,252 |
| 2007-09-04 | 1,148 | 1,158 | 1,135 | 1,145 | 876,000 | 2,290 |
| 2007-09-03 | 1,142 | 1,143 | 1,133 | 1,139 | 1,461,000 | 2,278 |
| 2007-08-31 | 1,150 | 1,162 | 1,145 | 1,162 | 2,408,000 | 2,324 |
| 2007-08-30 | 1,132 | 1,145 | 1,122 | 1,128 | 2,158,000 | 2,256 |
| 2007-08-29 | 1,118 | 1,130 | 1,113 | 1,121 | 2,861,000 | 2,242 |
| 2007-08-28 | 1,128 | 1,132 | 1,117 | 1,131 | 2,088,000 | 2,262 |
| 2007-08-27 | 1,143 | 1,143 | 1,126 | 1,128 | 1,855,000 | 2,256 |
| 2007-08-24 | 1,147 | 1,147 | 1,122 | 1,124 | 2,434,000 | 2,248 |
| 2007-08-23 | 1,140 | 1,153 | 1,134 | 1,146 | 2,364,000 | 2,292 |
| 2007-08-22 | 1,118 | 1,133 | 1,111 | 1,132 | 2,128,000 | 2,264 |
| 2007-08-21 | 1,106 | 1,127 | 1,102 | 1,117 | 3,106,000 | 2,234 |
| 2007-08-20 | 1,138 | 1,141 | 1,105 | 1,112 | 4,975,000 | 2,224 |
| 2007-08-17 | 1,151 | 1,167 | 1,141 | 1,142 | 3,279,000 | 2,284 |
| 2007-08-16 | 1,163 | 1,174 | 1,151 | 1,167 | 3,897,000 | 2,334 |
| 2007-08-15 | 1,185 | 1,191 | 1,174 | 1,181 | 2,786,000 | 2,362 |
| 2007-08-14 | 1,180 | 1,207 | 1,164 | 1,204 | 3,332,000 | 2,408 |
| 2007-08-13 | 1,150 | 1,184 | 1,149 | 1,179 | 4,114,000 | 2,358 |
| 2007-08-10 | 1,181 | 1,200 | 1,135 | 1,149 | 7,189,000 | 2,298 |
| 2007-08-09 | 1,245 | 1,249 | 1,193 | 1,201 | 6,274,000 | 2,402 |
| 2007-08-08 | 1,275 | 1,276 | 1,226 | 1,245 | 4,867,000 | 2,490 |
| 2007-08-07 | 1,273 | 1,287 | 1,259 | 1,283 | 3,207,000 | 2,566 |
| 2007-08-06 | 1,235 | 1,276 | 1,235 | 1,272 | 2,867,000 | 2,544 |
| 2007-08-03 | 1,262 | 1,268 | 1,238 | 1,245 | 4,686,000 | 2,490 |
| 2007-08-02 | 1,271 | 1,293 | 1,265 | 1,290 | 3,173,000 | 2,580 |
| 2007-08-01 | 1,300 | 1,309 | 1,276 | 1,279 | 2,828,000 | 2,558 |
| 2007-07-31 | 1,316 | 1,331 | 1,282 | 1,293 | 4,392,000 | 2,586 |
| 2007-07-30 | 1,278 | 1,295 | 1,270 | 1,292 | 2,942,000 | 2,584 |
| 2007-07-27 | 1,290 | 1,302 | 1,282 | 1,290 | 3,286,000 | 2,580 |
| 2007-07-26 | 1,325 | 1,335 | 1,312 | 1,316 | 2,874,000 | 2,632 |
| 2007-07-25 | 1,318 | 1,344 | 1,311 | 1,342 | 2,318,000 | 2,684 |
| 2007-07-24 | 1,350 | 1,365 | 1,346 | 1,358 | 2,617,000 | 2,716 |
| 2007-07-23 | 1,332 | 1,342 | 1,323 | 1,332 | 1,568,000 | 2,664 |
| 2007-07-20 | 1,358 | 1,359 | 1,336 | 1,346 | 1,885,000 | 2,692 |
| 2007-07-19 | 1,347 | 1,361 | 1,334 | 1,340 | 2,738,000 | 2,680 |
| 2007-07-18 | 1,335 | 1,347 | 1,314 | 1,346 | 4,346,000 | 2,692 |
| 2007-07-17 | 1,392 | 1,396 | 1,364 | 1,370 | 2,471,000 | 2,740 |
| 2007-07-13 | 1,351 | 1,391 | 1,351 | 1,382 | 5,640,000 | 2,764 |
| 2007-07-12 | 1,337 | 1,344 | 1,335 | 1,341 | 2,340,000 | 2,682 |
| 2007-07-11 | 1,346 | 1,346 | 1,334 | 1,338 | 1,575,000 | 2,676 |
| 2007-07-10 | 1,323 | 1,347 | 1,323 | 1,347 | 2,022,000 | 2,694 |
| 2007-07-09 | 1,326 | 1,343 | 1,323 | 1,336 | 2,715,000 | 2,672 |
| 2007-07-06 | 1,308 | 1,316 | 1,298 | 1,301 | 1,603,000 | 2,602 |
| 2007-07-05 | 1,300 | 1,326 | 1,296 | 1,323 | 1,875,000 | 2,646 |
| 2007-07-04 | 1,317 | 1,320 | 1,304 | 1,306 | 1,804,000 | 2,612 |
| 2007-07-03 | 1,328 | 1,330 | 1,314 | 1,328 | 1,872,000 | 2,656 |
| 2007-07-02 | 1,320 | 1,324 | 1,306 | 1,321 | 1,862,000 | 2,642 |
| 2007-06-29 | 1,301 | 1,328 | 1,291 | 1,325 | 4,087,000 | 2,650 |
| 2007-06-28 | 1,273 | 1,298 | 1,273 | 1,289 | 2,944,000 | 2,578 |
| 2007-06-27 | 1,285 | 1,302 | 1,281 | 1,281 | 3,805,000 | 2,562 |
| 2007-06-26 | 1,264 | 1,279 | 1,260 | 1,275 | 1,857,000 | 2,550 |
| 2007-06-25 | 1,263 | 1,279 | 1,263 | 1,276 | 1,512,000 | 2,552 |
| 2007-06-22 | 1,259 | 1,274 | 1,259 | 1,273 | 2,437,000 | 2,546 |
| 2007-06-21 | 1,270 | 1,273 | 1,253 | 1,273 | 1,868,000 | 2,546 |
| 2007-06-20 | 1,257 | 1,280 | 1,256 | 1,277 | 2,076,000 | 2,554 |
| 2007-06-19 | 1,261 | 1,265 | 1,260 | 1,263 | 1,342,000 | 2,526 |
| 2007-06-18 | 1,260 | 1,273 | 1,255 | 1,271 | 2,601,000 | 2,542 |
| 2007-06-15 | 1,249 | 1,252 | 1,238 | 1,251 | 2,296,000 | 2,502 |
| 2007-06-14 | 1,225 | 1,242 | 1,223 | 1,238 | 1,695,000 | 2,476 |
| 2007-06-13 | 1,216 | 1,222 | 1,205 | 1,222 | 2,265,000 | 2,444 |
| 2007-06-12 | 1,230 | 1,231 | 1,222 | 1,222 | 1,772,000 | 2,444 |
| 2007-06-11 | 1,236 | 1,236 | 1,225 | 1,229 | 2,267,000 | 2,458 |
| 2007-06-08 | 1,230 | 1,230 | 1,213 | 1,228 | 6,354,000 | 2,456 |
| 2007-06-07 | 1,230 | 1,247 | 1,229 | 1,245 | 3,477,000 | 2,490 |
| 2007-06-06 | 1,281 | 1,281 | 1,227 | 1,228 | 6,970,000 | 2,456 |
| 2007-06-05 | 1,284 | 1,295 | 1,277 | 1,281 | 2,674,000 | 2,562 |
| 2007-06-04 | 1,300 | 1,305 | 1,289 | 1,292 | 4,696,000 | 2,584 |
| 2007-06-01 | 1,292 | 1,296 | 1,265 | 1,266 | 1,873,000 | 2,532 |
| 2007-05-31 | 1,287 | 1,288 | 1,270 | 1,284 | 2,534,000 | 2,568 |
| 2007-05-30 | 1,240 | 1,271 | 1,240 | 1,267 | 4,106,000 | 2,534 |
| 2007-05-29 | 1,261 | 1,274 | 1,257 | 1,266 | 3,057,000 | 2,532 |
| 2007-05-28 | 1,264 | 1,285 | 1,264 | 1,269 | 4,173,000 | 2,538 |
| 2007-05-25 | 1,267 | 1,275 | 1,261 | 1,269 | 4,550,000 | 2,538 |
| 2007-05-24 | 1,312 | 1,314 | 1,293 | 1,297 | 3,209,000 | 2,594 |
| 2007-05-23 | 1,305 | 1,325 | 1,305 | 1,317 | 3,014,000 | 2,634 |
| 2007-05-22 | 1,301 | 1,325 | 1,295 | 1,319 | 3,546,000 | 2,638 |
| 2007-05-21 | 1,300 | 1,316 | 1,300 | 1,312 | 2,868,000 | 2,624 |
| 2007-05-18 | 1,301 | 1,325 | 1,295 | 1,313 | 5,040,000 | 2,626 |
| 2007-05-17 | 1,272 | 1,335 | 1,267 | 1,312 | 7,543,000 | 2,624 |
| 2007-05-16 | 1,250 | 1,260 | 1,250 | 1,260 | 1,629,000 | 2,520 |
| 2007-05-15 | 1,268 | 1,269 | 1,255 | 1,261 | 1,983,000 | 2,522 |
| 2007-05-14 | 1,262 | 1,279 | 1,257 | 1,274 | 2,321,000 | 2,548 |
| 2007-05-11 | 1,279 | 1,279 | 1,254 | 1,262 | 3,121,000 | 2,524 |
| 2007-05-10 | 1,290 | 1,301 | 1,276 | 1,286 | 3,359,000 | 2,572 |
| 2007-05-09 | 1,243 | 1,290 | 1,239 | 1,290 | 7,023,000 | 2,580 |
| 2007-05-08 | 1,229 | 1,242 | 1,225 | 1,242 | 2,168,000 | 2,484 |
| 2007-05-07 | 1,224 | 1,245 | 1,215 | 1,237 | 2,439,000 | 2,474 |
| 2007-05-02 | 1,216 | 1,226 | 1,211 | 1,219 | 1,988,000 | 2,438 |
| 2007-05-01 | 1,217 | 1,217 | 1,208 | 1,215 | 1,828,000 | 2,430 |
| 2007-04-27 | 1,215 | 1,229 | 1,209 | 1,220 | 3,467,000 | 2,440 |
| 2007-04-26 | 1,230 | 1,235 | 1,223 | 1,224 | 1,919,000 | 2,448 |
| 2007-04-25 | 1,219 | 1,220 | 1,210 | 1,215 | 2,207,000 | 2,430 |
| 2007-04-24 | 1,205 | 1,219 | 1,200 | 1,214 | 1,574,000 | 2,428 |
| 2007-04-23 | 1,228 | 1,228 | 1,202 | 1,207 | 2,105,000 | 2,414 |
| 2007-04-20 | 1,200 | 1,217 | 1,198 | 1,217 | 1,802,000 | 2,434 |
| 2007-04-19 | 1,208 | 1,209 | 1,195 | 1,199 | 3,148,000 | 2,398 |
| 2007-04-18 | 1,199 | 1,226 | 1,199 | 1,215 | 2,234,000 | 2,430 |
| 2007-04-17 | 1,228 | 1,230 | 1,200 | 1,213 | 3,467,000 | 2,426 |
| 2007-04-16 | 1,218 | 1,241 | 1,216 | 1,229 | 2,229,000 | 2,458 |
| 2007-04-13 | 1,235 | 1,235 | 1,209 | 1,209 | 2,944,000 | 2,418 |
| 2007-04-12 | 1,235 | 1,238 | 1,220 | 1,233 | 1,635,000 | 2,466 |
| 2007-04-11 | 1,248 | 1,248 | 1,236 | 1,240 | 2,167,000 | 2,480 |
| 2007-04-10 | 1,239 | 1,242 | 1,229 | 1,242 | 1,784,000 | 2,484 |
| 2007-04-09 | 1,228 | 1,242 | 1,228 | 1,241 | 1,872,000 | 2,482 |
| 2007-04-06 | 1,224 | 1,231 | 1,218 | 1,221 | 2,871,000 | 2,442 |
| 2007-04-05 | 1,224 | 1,241 | 1,215 | 1,225 | 4,702,000 | 2,450 |
| 2007-04-04 | 1,226 | 1,242 | 1,221 | 1,225 | 3,563,000 | 2,450 |
| 2007-04-03 | 1,210 | 1,218 | 1,207 | 1,215 | 2,759,000 | 2,430 |
| 2007-04-02 | 1,224 | 1,234 | 1,208 | 1,208 | 3,100,000 | 2,416 |
| 2007-03-30 | 1,227 | 1,234 | 1,223 | 1,230 | 1,233,000 | 2,460 |
| 2007-03-29 | 1,224 | 1,242 | 1,213 | 1,226 | 1,984,000 | 2,452 |
| 2007-03-28 | 1,238 | 1,244 | 1,221 | 1,232 | 2,199,000 | 2,464 |
| 2007-03-27 | 1,242 | 1,249 | 1,228 | 1,238 | 2,048,000 | 2,476 |
| 2007-03-26 | 1,247 | 1,251 | 1,242 | 1,247 | 1,334,000 | 2,494 |
| 2007-03-23 | 1,243 | 1,253 | 1,235 | 1,246 | 2,164,000 | 2,492 |
| 2007-03-22 | 1,233 | 1,247 | 1,226 | 1,243 | 3,841,000 | 2,486 |
| 2007-03-20 | 1,196 | 1,221 | 1,192 | 1,215 | 3,400,000 | 2,430 |
| 2007-03-19 | 1,168 | 1,201 | 1,168 | 1,195 | 2,703,000 | 2,390 |
| 2007-03-16 | 1,167 | 1,185 | 1,161 | 1,174 | 3,097,000 | 2,348 |
| 2007-03-15 | 1,188 | 1,188 | 1,173 | 1,180 | 1,796,000 | 2,360 |
| 2007-03-14 | 1,179 | 1,188 | 1,168 | 1,178 | 2,608,000 | 2,356 |
| 2007-03-13 | 1,199 | 1,202 | 1,190 | 1,190 | 2,152,000 | 2,380 |
| 2007-03-12 | 1,201 | 1,210 | 1,199 | 1,200 | 1,809,000 | 2,400 |
| 2007-03-09 | 1,211 | 1,211 | 1,185 | 1,199 | 6,062,000 | 2,398 |
| 2007-03-08 | 1,188 | 1,207 | 1,187 | 1,205 | 2,384,000 | 2,410 |
| 2007-03-07 | 1,215 | 1,216 | 1,184 | 1,187 | 5,067,000 | 2,374 |
| 2007-03-06 | 1,171 | 1,221 | 1,169 | 1,221 | 7,764,000 | 2,442 |
| 2007-03-05 | 1,190 | 1,191 | 1,165 | 1,173 | 4,252,000 | 2,346 |
| 2007-03-02 | 1,215 | 1,222 | 1,195 | 1,198 | 3,962,000 | 2,396 |
| 2007-03-01 | 1,200 | 1,215 | 1,188 | 1,207 | 4,571,000 | 2,414 |
| 2007-02-28 | 1,200 | 1,212 | 1,194 | 1,197 | 4,547,000 | 2,394 |
| 2007-02-27 | 1,236 | 1,240 | 1,226 | 1,232 | 2,530,000 | 2,464 |
| 2007-02-26 | 1,248 | 1,251 | 1,232 | 1,235 | 1,930,000 | 2,470 |
| 2007-02-23 | 1,245 | 1,257 | 1,227 | 1,253 | 3,668,000 | 2,506 |
| 2007-02-22 | 1,216 | 1,243 | 1,216 | 1,241 | 3,444,000 | 2,482 |
| 2007-02-21 | 1,224 | 1,224 | 1,211 | 1,215 | 2,630,000 | 2,430 |
| 2007-02-20 | 1,217 | 1,226 | 1,212 | 1,225 | 2,625,000 | 2,450 |
| 2007-02-19 | 1,231 | 1,232 | 1,220 | 1,223 | 2,434,000 | 2,446 |
| 2007-02-16 | 1,238 | 1,239 | 1,227 | 1,235 | 3,308,000 | 2,470 |
| 2007-02-15 | 1,250 | 1,250 | 1,233 | 1,243 | 4,358,000 | 2,486 |
| 2007-02-14 | 1,251 | 1,262 | 1,227 | 1,228 | 7,563,000 | 2,456 |
| 2007-02-13 | 1,309 | 1,312 | 1,303 | 1,308 | 2,674,000 | 2,616 |
| 2007-02-09 | 1,302 | 1,331 | 1,297 | 1,322 | 2,182,000 | 2,644 |
| 2007-02-08 | 1,311 | 1,318 | 1,297 | 1,302 | 1,376,000 | 2,604 |
| 2007-02-07 | 1,316 | 1,318 | 1,298 | 1,305 | 2,623,000 | 2,610 |
| 2007-02-06 | 1,320 | 1,344 | 1,312 | 1,327 | 3,991,000 | 2,654 |
| 2007-02-05 | 1,321 | 1,329 | 1,306 | 1,319 | 3,249,000 | 2,638 |
| 2007-02-02 | 1,306 | 1,328 | 1,303 | 1,310 | 2,805,000 | 2,620 |
| 2007-02-01 | 1,288 | 1,310 | 1,288 | 1,300 | 1,468,000 | 2,600 |
| 2007-01-31 | 1,306 | 1,306 | 1,277 | 1,298 | 2,590,000 | 2,596 |
| 2007-01-30 | 1,295 | 1,310 | 1,294 | 1,310 | 1,920,000 | 2,620 |
| 2007-01-29 | 1,297 | 1,315 | 1,292 | 1,302 | 2,301,000 | 2,604 |
| 2007-01-26 | 1,315 | 1,321 | 1,305 | 1,317 | 2,584,000 | 2,634 |
| 2007-01-25 | 1,334 | 1,336 | 1,318 | 1,321 | 1,362,000 | 2,642 |
| 2007-01-24 | 1,332 | 1,348 | 1,323 | 1,326 | 2,017,000 | 2,652 |
| 2007-01-23 | 1,331 | 1,345 | 1,326 | 1,335 | 1,434,000 | 2,670 |
| 2007-01-22 | 1,343 | 1,352 | 1,328 | 1,339 | 2,746,000 | 2,678 |
| 2007-01-19 | 1,335 | 1,340 | 1,321 | 1,325 | 1,618,000 | 2,650 |
| 2007-01-18 | 1,341 | 1,366 | 1,332 | 1,335 | 2,724,000 | 2,670 |
| 2007-01-17 | 1,334 | 1,360 | 1,328 | 1,347 | 2,348,000 | 2,694 |
| 2007-01-16 | 1,333 | 1,343 | 1,331 | 1,339 | 1,414,000 | 2,678 |
| 2007-01-15 | 1,349 | 1,355 | 1,337 | 1,339 | 1,712,000 | 2,678 |
| 2007-01-12 | 1,301 | 1,338 | 1,293 | 1,331 | 3,755,000 | 2,662 |
| 2007-01-11 | 1,314 | 1,324 | 1,291 | 1,297 | 2,371,000 | 2,594 |
| 2007-01-10 | 1,325 | 1,327 | 1,294 | 1,303 | 2,177,000 | 2,606 |
| 2007-01-09 | 1,303 | 1,324 | 1,302 | 1,320 | 1,326,000 | 2,640 |
| 2007-01-05 | 1,325 | 1,331 | 1,307 | 1,314 | 2,220,000 | 2,628 |
| 2007-01-04 | 1,320 | 1,323 | 1,315 | 1,320 | 828,000 | 2,640 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
