7912 大日本印刷(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 | 1,641 | 1,663 | 1,632 | 1,643 | 1,117,000 | 3,286 |
| 2007-12-27 | 1,661 | 1,678 | 1,661 | 1,661 | 1,193,000 | 3,322 |
| 2007-12-26 | 1,681 | 1,695 | 1,680 | 1,685 | 1,273,000 | 3,370 |
| 2007-12-25 | 1,670 | 1,690 | 1,659 | 1,677 | 1,319,000 | 3,354 |
| 2007-12-21 | 1,669 | 1,695 | 1,667 | 1,680 | 2,311,000 | 3,360 |
| 2007-12-20 | 1,643 | 1,667 | 1,636 | 1,650 | 1,767,000 | 3,300 |
| 2007-12-19 | 1,630 | 1,642 | 1,624 | 1,635 | 1,618,000 | 3,270 |
| 2007-12-18 | 1,642 | 1,672 | 1,633 | 1,660 | 2,167,000 | 3,320 |
| 2007-12-17 | 1,670 | 1,676 | 1,643 | 1,648 | 3,447,000 | 3,296 |
| 2007-12-14 | 1,655 | 1,682 | 1,643 | 1,669 | 5,852,000 | 3,338 |
| 2007-12-13 | 1,720 | 1,720 | 1,666 | 1,667 | 3,621,000 | 3,334 |
| 2007-12-12 | 1,743 | 1,757 | 1,727 | 1,742 | 4,040,000 | 3,484 |
| 2007-12-11 | 1,698 | 1,733 | 1,698 | 1,724 | 3,266,000 | 3,448 |
| 2007-12-10 | 1,656 | 1,694 | 1,656 | 1,694 | 3,200,000 | 3,388 |
| 2007-12-07 | 1,682 | 1,698 | 1,679 | 1,686 | 1,941,000 | 3,372 |
| 2007-12-06 | 1,690 | 1,690 | 1,665 | 1,674 | 2,212,000 | 3,348 |
| 2007-12-05 | 1,647 | 1,668 | 1,626 | 1,668 | 3,120,000 | 3,336 |
| 2007-12-04 | 1,604 | 1,641 | 1,604 | 1,617 | 2,592,000 | 3,234 |
| 2007-12-03 | 1,629 | 1,632 | 1,612 | 1,619 | 1,692,000 | 3,238 |
| 2007-11-30 | 1,614 | 1,634 | 1,606 | 1,618 | 2,525,000 | 3,236 |
| 2007-11-29 | 1,639 | 1,644 | 1,610 | 1,632 | 3,075,000 | 3,264 |
| 2007-11-28 | 1,575 | 1,593 | 1,547 | 1,586 | 3,519,000 | 3,172 |
| 2007-11-27 | 1,530 | 1,616 | 1,519 | 1,557 | 4,295,000 | 3,114 |
| 2007-11-26 | 1,514 | 1,540 | 1,505 | 1,520 | 2,479,000 | 3,040 |
| 2007-11-22 | 1,541 | 1,578 | 1,537 | 1,544 | 3,337,000 | 3,088 |
| 2007-11-21 | 1,548 | 1,560 | 1,541 | 1,552 | 3,469,000 | 3,104 |
| 2007-11-20 | 1,572 | 1,577 | 1,533 | 1,551 | 4,122,000 | 3,102 |
| 2007-11-19 | 1,595 | 1,608 | 1,563 | 1,565 | 3,578,000 | 3,130 |
| 2007-11-16 | 1,598 | 1,630 | 1,593 | 1,610 | 4,120,000 | 3,220 |
| 2007-11-15 | 1,592 | 1,627 | 1,572 | 1,591 | 5,909,000 | 3,182 |
| 2007-11-14 | 1,644 | 1,662 | 1,624 | 1,652 | 3,057,000 | 3,304 |
| 2007-11-13 | 1,649 | 1,654 | 1,607 | 1,619 | 4,131,000 | 3,238 |
| 2007-11-12 | 1,655 | 1,695 | 1,648 | 1,670 | 4,760,000 | 3,340 |
| 2007-11-09 | 1,604 | 1,605 | 1,576 | 1,586 | 2,701,000 | 3,172 |
| 2007-11-08 | 1,616 | 1,625 | 1,603 | 1,614 | 1,457,000 | 3,228 |
| 2007-11-07 | 1,655 | 1,655 | 1,610 | 1,615 | 2,730,000 | 3,230 |
| 2007-11-06 | 1,658 | 1,668 | 1,648 | 1,650 | 2,311,000 | 3,300 |
| 2007-11-05 | 1,663 | 1,678 | 1,643 | 1,669 | 1,493,000 | 3,338 |
| 2007-11-02 | 1,675 | 1,681 | 1,657 | 1,674 | 1,441,000 | 3,348 |
| 2007-11-01 | 1,668 | 1,689 | 1,668 | 1,684 | 1,217,000 | 3,368 |
| 2007-10-31 | 1,638 | 1,670 | 1,635 | 1,667 | 1,365,000 | 3,334 |
| 2007-10-30 | 1,627 | 1,635 | 1,620 | 1,630 | 1,453,000 | 3,260 |
| 2007-10-29 | 1,623 | 1,631 | 1,616 | 1,628 | 1,047,000 | 3,256 |
| 2007-10-26 | 1,626 | 1,632 | 1,621 | 1,628 | 946,000 | 3,256 |
| 2007-10-25 | 1,606 | 1,645 | 1,604 | 1,635 | 1,477,000 | 3,270 |
| 2007-10-24 | 1,622 | 1,623 | 1,602 | 1,605 | 1,735,000 | 3,210 |
| 2007-10-23 | 1,637 | 1,649 | 1,633 | 1,643 | 684,000 | 3,286 |
| 2007-10-22 | 1,633 | 1,652 | 1,623 | 1,642 | 1,300,000 | 3,284 |
| 2007-10-19 | 1,683 | 1,683 | 1,655 | 1,660 | 1,838,000 | 3,320 |
| 2007-10-18 | 1,675 | 1,704 | 1,674 | 1,698 | 930,000 | 3,396 |
| 2007-10-17 | 1,683 | 1,694 | 1,675 | 1,683 | 1,632,000 | 3,366 |
| 2007-10-16 | 1,718 | 1,728 | 1,695 | 1,697 | 1,257,000 | 3,394 |
| 2007-10-15 | 1,705 | 1,740 | 1,701 | 1,733 | 4,011,000 | 3,466 |
| 2007-10-12 | 1,671 | 1,698 | 1,668 | 1,698 | 2,677,000 | 3,396 |
| 2007-10-11 | 1,647 | 1,679 | 1,637 | 1,669 | 1,272,000 | 3,338 |
| 2007-10-10 | 1,655 | 1,655 | 1,637 | 1,646 | 1,198,000 | 3,292 |
| 2007-10-09 | 1,671 | 1,673 | 1,639 | 1,641 | 1,680,000 | 3,282 |
| 2007-10-05 | 1,648 | 1,675 | 1,637 | 1,673 | 1,721,000 | 3,346 |
| 2007-10-04 | 1,643 | 1,652 | 1,630 | 1,647 | 1,058,000 | 3,294 |
| 2007-10-03 | 1,658 | 1,667 | 1,638 | 1,663 | 1,304,000 | 3,326 |
| 2007-10-02 | 1,638 | 1,647 | 1,625 | 1,647 | 1,216,000 | 3,294 |
| 2007-10-01 | 1,627 | 1,641 | 1,616 | 1,634 | 1,203,000 | 3,268 |
| 2007-09-28 | 1,662 | 1,666 | 1,622 | 1,642 | 2,318,000 | 3,284 |
| 2007-09-27 | 1,615 | 1,650 | 1,609 | 1,647 | 1,489,000 | 3,294 |
| 2007-09-26 | 1,633 | 1,633 | 1,602 | 1,606 | 1,214,000 | 3,212 |
| 2007-09-25 | 1,640 | 1,645 | 1,615 | 1,624 | 1,411,000 | 3,248 |
| 2007-09-21 | 1,632 | 1,649 | 1,627 | 1,640 | 1,217,000 | 3,280 |
| 2007-09-20 | 1,648 | 1,660 | 1,633 | 1,652 | 1,683,000 | 3,304 |
| 2007-09-19 | 1,598 | 1,629 | 1,576 | 1,622 | 1,570,000 | 3,244 |
| 2007-09-18 | 1,607 | 1,607 | 1,558 | 1,568 | 1,426,000 | 3,136 |
| 2007-09-14 | 1,584 | 1,610 | 1,571 | 1,606 | 4,431,000 | 3,212 |
| 2007-09-13 | 1,585 | 1,590 | 1,575 | 1,582 | 1,247,000 | 3,164 |
| 2007-09-12 | 1,576 | 1,596 | 1,561 | 1,584 | 2,174,000 | 3,168 |
| 2007-09-11 | 1,591 | 1,593 | 1,560 | 1,573 | 2,160,000 | 3,146 |
| 2007-09-10 | 1,609 | 1,612 | 1,581 | 1,593 | 1,928,000 | 3,186 |
| 2007-09-07 | 1,619 | 1,631 | 1,606 | 1,624 | 1,592,000 | 3,248 |
| 2007-09-06 | 1,618 | 1,644 | 1,608 | 1,644 | 1,660,000 | 3,288 |
| 2007-09-05 | 1,657 | 1,658 | 1,627 | 1,627 | 2,013,000 | 3,254 |
| 2007-09-04 | 1,660 | 1,670 | 1,652 | 1,662 | 1,194,000 | 3,324 |
| 2007-09-03 | 1,681 | 1,682 | 1,661 | 1,664 | 877,000 | 3,328 |
| 2007-08-31 | 1,677 | 1,692 | 1,660 | 1,691 | 1,432,000 | 3,382 |
| 2007-08-30 | 1,666 | 1,669 | 1,648 | 1,663 | 2,410,000 | 3,326 |
| 2007-08-29 | 1,630 | 1,631 | 1,614 | 1,619 | 1,332,000 | 3,238 |
| 2007-08-28 | 1,644 | 1,646 | 1,631 | 1,638 | 762,000 | 3,276 |
| 2007-08-27 | 1,653 | 1,672 | 1,640 | 1,646 | 1,694,000 | 3,292 |
| 2007-08-24 | 1,666 | 1,666 | 1,637 | 1,639 | 1,543,000 | 3,278 |
| 2007-08-23 | 1,670 | 1,684 | 1,654 | 1,656 | 1,861,000 | 3,312 |
| 2007-08-22 | 1,621 | 1,660 | 1,621 | 1,660 | 1,401,000 | 3,320 |
| 2007-08-21 | 1,621 | 1,679 | 1,621 | 1,648 | 1,646,000 | 3,296 |
| 2007-08-20 | 1,650 | 1,695 | 1,631 | 1,637 | 2,402,000 | 3,274 |
| 2007-08-17 | 1,660 | 1,698 | 1,647 | 1,648 | 2,688,000 | 3,296 |
| 2007-08-16 | 1,680 | 1,681 | 1,657 | 1,673 | 2,789,000 | 3,346 |
| 2007-08-15 | 1,701 | 1,709 | 1,696 | 1,698 | 2,176,000 | 3,396 |
| 2007-08-14 | 1,720 | 1,721 | 1,698 | 1,713 | 1,591,000 | 3,426 |
| 2007-08-13 | 1,722 | 1,725 | 1,697 | 1,720 | 2,011,000 | 3,440 |
| 2007-08-10 | 1,733 | 1,788 | 1,702 | 1,721 | 4,213,000 | 3,442 |
| 2007-08-09 | 1,789 | 1,817 | 1,760 | 1,763 | 3,909,000 | 3,526 |
| 2007-08-08 | 1,754 | 1,766 | 1,744 | 1,762 | 2,205,000 | 3,524 |
| 2007-08-07 | 1,733 | 1,745 | 1,730 | 1,730 | 2,185,000 | 3,460 |
| 2007-08-06 | 1,670 | 1,741 | 1,669 | 1,728 | 2,551,000 | 3,456 |
| 2007-08-03 | 1,722 | 1,724 | 1,687 | 1,700 | 2,550,000 | 3,400 |
| 2007-08-02 | 1,723 | 1,732 | 1,709 | 1,728 | 2,865,000 | 3,456 |
| 2007-08-01 | 1,730 | 1,733 | 1,719 | 1,731 | 2,061,000 | 3,462 |
| 2007-07-31 | 1,734 | 1,753 | 1,732 | 1,749 | 1,922,000 | 3,498 |
| 2007-07-30 | 1,711 | 1,734 | 1,705 | 1,734 | 1,999,000 | 3,468 |
| 2007-07-27 | 1,724 | 1,742 | 1,716 | 1,741 | 2,190,000 | 3,482 |
| 2007-07-26 | 1,783 | 1,788 | 1,764 | 1,774 | 1,842,000 | 3,548 |
| 2007-07-25 | 1,791 | 1,809 | 1,785 | 1,798 | 1,581,000 | 3,596 |
| 2007-07-24 | 1,810 | 1,826 | 1,801 | 1,821 | 1,493,000 | 3,642 |
| 2007-07-23 | 1,814 | 1,814 | 1,798 | 1,812 | 1,804,000 | 3,624 |
| 2007-07-20 | 1,804 | 1,818 | 1,801 | 1,815 | 2,412,000 | 3,630 |
| 2007-07-19 | 1,805 | 1,820 | 1,800 | 1,800 | 3,078,000 | 3,600 |
| 2007-07-18 | 1,816 | 1,816 | 1,789 | 1,804 | 2,871,000 | 3,608 |
| 2007-07-17 | 1,810 | 1,821 | 1,803 | 1,816 | 1,345,000 | 3,632 |
| 2007-07-13 | 1,830 | 1,842 | 1,815 | 1,826 | 2,500,000 | 3,652 |
| 2007-07-12 | 1,806 | 1,816 | 1,793 | 1,801 | 1,880,000 | 3,602 |
| 2007-07-11 | 1,821 | 1,824 | 1,807 | 1,816 | 1,960,000 | 3,632 |
| 2007-07-10 | 1,818 | 1,842 | 1,810 | 1,834 | 1,929,000 | 3,668 |
| 2007-07-09 | 1,792 | 1,818 | 1,782 | 1,818 | 2,390,000 | 3,636 |
| 2007-07-06 | 1,837 | 1,840 | 1,799 | 1,800 | 3,245,000 | 3,600 |
| 2007-07-05 | 1,839 | 1,867 | 1,839 | 1,856 | 2,141,000 | 3,712 |
| 2007-07-04 | 1,844 | 1,844 | 1,825 | 1,827 | 1,527,000 | 3,654 |
| 2007-07-03 | 1,826 | 1,846 | 1,826 | 1,832 | 2,220,000 | 3,664 |
| 2007-07-02 | 1,849 | 1,849 | 1,816 | 1,826 | 2,757,000 | 3,652 |
| 2007-06-29 | 1,820 | 1,844 | 1,814 | 1,839 | 2,924,000 | 3,678 |
| 2007-06-28 | 1,798 | 1,817 | 1,782 | 1,811 | 2,658,000 | 3,622 |
| 2007-06-27 | 1,771 | 1,813 | 1,762 | 1,780 | 9,729,000 | 3,560 |
| 2007-06-26 | 1,746 | 1,747 | 1,732 | 1,738 | 2,574,000 | 3,476 |
| 2007-06-25 | 1,753 | 1,757 | 1,744 | 1,746 | 3,187,000 | 3,492 |
| 2007-06-22 | 1,784 | 1,785 | 1,762 | 1,769 | 2,635,000 | 3,538 |
| 2007-06-21 | 1,799 | 1,799 | 1,780 | 1,783 | 2,378,000 | 3,566 |
| 2007-06-20 | 1,779 | 1,810 | 1,772 | 1,801 | 3,524,000 | 3,602 |
| 2007-06-19 | 1,802 | 1,806 | 1,790 | 1,806 | 1,833,000 | 3,612 |
| 2007-06-18 | 1,790 | 1,805 | 1,789 | 1,802 | 1,725,000 | 3,604 |
| 2007-06-15 | 1,805 | 1,806 | 1,775 | 1,783 | 2,979,000 | 3,566 |
| 2007-06-14 | 1,766 | 1,815 | 1,756 | 1,805 | 5,396,000 | 3,610 |
| 2007-06-13 | 1,737 | 1,741 | 1,721 | 1,736 | 1,959,000 | 3,472 |
| 2007-06-12 | 1,741 | 1,750 | 1,729 | 1,737 | 2,526,000 | 3,474 |
| 2007-06-11 | 1,744 | 1,749 | 1,731 | 1,737 | 3,303,000 | 3,474 |
| 2007-06-08 | 1,756 | 1,757 | 1,735 | 1,739 | 8,122,000 | 3,478 |
| 2007-06-07 | 1,784 | 1,794 | 1,773 | 1,792 | 2,218,000 | 3,584 |
| 2007-06-06 | 1,785 | 1,793 | 1,775 | 1,784 | 2,596,000 | 3,568 |
| 2007-06-05 | 1,782 | 1,791 | 1,775 | 1,785 | 2,527,000 | 3,570 |
| 2007-06-04 | 1,781 | 1,787 | 1,764 | 1,782 | 3,544,000 | 3,564 |
| 2007-06-01 | 1,787 | 1,790 | 1,773 | 1,780 | 2,902,000 | 3,560 |
| 2007-05-31 | 1,792 | 1,796 | 1,780 | 1,785 | 4,793,000 | 3,570 |
| 2007-05-30 | 1,783 | 1,794 | 1,779 | 1,791 | 2,680,000 | 3,582 |
| 2007-05-29 | 1,778 | 1,790 | 1,770 | 1,782 | 1,947,000 | 3,564 |
| 2007-05-28 | 1,795 | 1,800 | 1,787 | 1,789 | 1,989,000 | 3,578 |
| 2007-05-25 | 1,780 | 1,804 | 1,762 | 1,780 | 2,862,000 | 3,560 |
| 2007-05-24 | 1,808 | 1,813 | 1,790 | 1,806 | 3,219,000 | 3,612 |
| 2007-05-23 | 1,790 | 1,806 | 1,790 | 1,798 | 3,167,000 | 3,596 |
| 2007-05-22 | 1,788 | 1,799 | 1,784 | 1,794 | 4,755,000 | 3,588 |
| 2007-05-21 | 1,794 | 1,803 | 1,784 | 1,787 | 3,376,000 | 3,574 |
| 2007-05-18 | 1,809 | 1,809 | 1,780 | 1,793 | 3,506,000 | 3,586 |
| 2007-05-17 | 1,798 | 1,820 | 1,798 | 1,808 | 2,914,000 | 3,616 |
| 2007-05-16 | 1,822 | 1,823 | 1,790 | 1,807 | 2,923,000 | 3,614 |
| 2007-05-15 | 1,841 | 1,844 | 1,812 | 1,820 | 3,175,000 | 3,640 |
| 2007-05-14 | 1,809 | 1,861 | 1,805 | 1,854 | 5,527,000 | 3,708 |
| 2007-05-11 | 1,892 | 1,894 | 1,862 | 1,869 | 3,100,000 | 3,738 |
| 2007-05-10 | 1,912 | 1,926 | 1,893 | 1,895 | 2,470,000 | 3,790 |
| 2007-05-09 | 1,890 | 1,925 | 1,889 | 1,925 | 4,392,000 | 3,850 |
| 2007-05-08 | 1,887 | 1,896 | 1,882 | 1,882 | 2,104,000 | 3,764 |
| 2007-05-07 | 1,896 | 1,915 | 1,884 | 1,898 | 2,052,000 | 3,796 |
| 2007-05-02 | 1,895 | 1,906 | 1,892 | 1,896 | 2,025,000 | 3,792 |
| 2007-05-01 | 1,891 | 1,908 | 1,879 | 1,897 | 3,497,000 | 3,794 |
| 2007-04-27 | 1,908 | 1,921 | 1,890 | 1,911 | 4,414,000 | 3,822 |
| 2007-04-26 | 1,935 | 1,951 | 1,934 | 1,938 | 2,735,000 | 3,876 |
| 2007-04-25 | 1,937 | 1,955 | 1,927 | 1,940 | 2,248,000 | 3,880 |
| 2007-04-24 | 1,971 | 1,971 | 1,941 | 1,961 | 2,694,000 | 3,922 |
| 2007-04-23 | 1,961 | 1,984 | 1,961 | 1,971 | 4,234,000 | 3,942 |
| 2007-04-20 | 1,914 | 1,948 | 1,913 | 1,946 | 2,241,000 | 3,892 |
| 2007-04-19 | 1,925 | 1,926 | 1,894 | 1,909 | 2,859,000 | 3,818 |
| 2007-04-18 | 1,937 | 1,954 | 1,924 | 1,933 | 2,611,000 | 3,866 |
| 2007-04-17 | 1,945 | 1,952 | 1,909 | 1,924 | 2,784,000 | 3,848 |
| 2007-04-16 | 1,905 | 1,951 | 1,902 | 1,942 | 3,426,000 | 3,884 |
| 2007-04-13 | 1,927 | 1,929 | 1,881 | 1,882 | 3,476,000 | 3,764 |
| 2007-04-12 | 1,919 | 1,925 | 1,899 | 1,919 | 1,906,000 | 3,838 |
| 2007-04-11 | 1,934 | 1,934 | 1,913 | 1,922 | 2,227,000 | 3,844 |
| 2007-04-10 | 1,928 | 1,934 | 1,903 | 1,933 | 2,481,000 | 3,866 |
| 2007-04-09 | 1,907 | 1,932 | 1,907 | 1,929 | 2,479,000 | 3,858 |
| 2007-04-06 | 1,879 | 1,913 | 1,878 | 1,906 | 2,542,000 | 3,812 |
| 2007-04-05 | 1,889 | 1,890 | 1,866 | 1,878 | 2,513,000 | 3,756 |
| 2007-04-04 | 1,884 | 1,899 | 1,877 | 1,889 | 3,401,000 | 3,778 |
| 2007-04-03 | 1,863 | 1,880 | 1,852 | 1,869 | 3,181,000 | 3,738 |
| 2007-04-02 | 1,860 | 1,884 | 1,847 | 1,847 | 4,176,000 | 3,694 |
| 2007-03-30 | 1,843 | 1,859 | 1,839 | 1,854 | 1,869,000 | 3,708 |
| 2007-03-29 | 1,833 | 1,843 | 1,820 | 1,832 | 1,795,000 | 3,664 |
| 2007-03-28 | 1,821 | 1,835 | 1,818 | 1,833 | 2,453,000 | 3,666 |
| 2007-03-27 | 1,820 | 1,840 | 1,803 | 1,821 | 2,009,000 | 3,642 |
| 2007-03-26 | 1,849 | 1,849 | 1,833 | 1,842 | 1,339,000 | 3,684 |
| 2007-03-23 | 1,842 | 1,857 | 1,836 | 1,850 | 4,106,000 | 3,700 |
| 2007-03-22 | 1,797 | 1,815 | 1,796 | 1,811 | 2,959,000 | 3,622 |
| 2007-03-20 | 1,729 | 1,773 | 1,721 | 1,767 | 4,637,000 | 3,534 |
| 2007-03-19 | 1,680 | 1,730 | 1,680 | 1,723 | 2,699,000 | 3,446 |
| 2007-03-16 | 1,695 | 1,712 | 1,682 | 1,687 | 2,571,000 | 3,374 |
| 2007-03-15 | 1,705 | 1,716 | 1,701 | 1,712 | 1,913,000 | 3,424 |
| 2007-03-14 | 1,700 | 1,715 | 1,688 | 1,696 | 3,307,000 | 3,392 |
| 2007-03-13 | 1,700 | 1,735 | 1,698 | 1,723 | 4,719,000 | 3,446 |
| 2007-03-12 | 1,765 | 1,770 | 1,737 | 1,744 | 2,094,000 | 3,488 |
| 2007-03-09 | 1,777 | 1,777 | 1,742 | 1,754 | 4,992,000 | 3,508 |
| 2007-03-08 | 1,732 | 1,781 | 1,730 | 1,766 | 2,271,000 | 3,532 |
| 2007-03-07 | 1,751 | 1,772 | 1,742 | 1,752 | 3,487,000 | 3,504 |
| 2007-03-06 | 1,726 | 1,771 | 1,721 | 1,771 | 3,662,000 | 3,542 |
| 2007-03-05 | 1,750 | 1,769 | 1,712 | 1,724 | 2,701,000 | 3,448 |
| 2007-03-02 | 1,772 | 1,801 | 1,759 | 1,778 | 3,666,000 | 3,556 |
| 2007-03-01 | 1,771 | 1,772 | 1,755 | 1,771 | 3,163,000 | 3,542 |
| 2007-02-28 | 1,790 | 1,803 | 1,771 | 1,790 | 3,262,000 | 3,580 |
| 2007-02-27 | 1,829 | 1,844 | 1,817 | 1,827 | 2,386,000 | 3,654 |
| 2007-02-26 | 1,849 | 1,869 | 1,831 | 1,838 | 1,579,000 | 3,676 |
| 2007-02-23 | 1,829 | 1,863 | 1,808 | 1,853 | 2,671,000 | 3,706 |
| 2007-02-22 | 1,815 | 1,832 | 1,809 | 1,829 | 1,791,000 | 3,658 |
| 2007-02-21 | 1,803 | 1,816 | 1,801 | 1,814 | 2,026,000 | 3,628 |
| 2007-02-20 | 1,831 | 1,832 | 1,806 | 1,824 | 1,343,000 | 3,648 |
| 2007-02-19 | 1,824 | 1,828 | 1,810 | 1,822 | 1,693,000 | 3,644 |
| 2007-02-16 | 1,855 | 1,855 | 1,833 | 1,845 | 2,436,000 | 3,690 |
| 2007-02-15 | 1,846 | 1,858 | 1,835 | 1,854 | 2,611,000 | 3,708 |
| 2007-02-14 | 1,860 | 1,860 | 1,822 | 1,845 | 3,510,000 | 3,690 |
| 2007-02-13 | 1,898 | 1,910 | 1,842 | 1,859 | 6,564,000 | 3,718 |
| 2007-02-09 | 1,903 | 1,943 | 1,899 | 1,928 | 2,144,000 | 3,856 |
| 2007-02-08 | 1,920 | 1,927 | 1,897 | 1,903 | 1,559,000 | 3,806 |
| 2007-02-07 | 1,907 | 1,911 | 1,873 | 1,908 | 1,883,000 | 3,816 |
| 2007-02-06 | 1,924 | 1,932 | 1,896 | 1,903 | 2,342,000 | 3,806 |
| 2007-02-05 | 1,931 | 1,932 | 1,894 | 1,910 | 1,855,000 | 3,820 |
| 2007-02-02 | 1,930 | 1,938 | 1,916 | 1,916 | 2,024,000 | 3,832 |
| 2007-02-01 | 1,862 | 1,928 | 1,862 | 1,910 | 2,017,000 | 3,820 |
| 2007-01-31 | 1,909 | 1,909 | 1,879 | 1,892 | 1,686,000 | 3,784 |
| 2007-01-30 | 1,906 | 1,927 | 1,906 | 1,914 | 1,136,000 | 3,828 |
| 2007-01-29 | 1,922 | 1,930 | 1,904 | 1,921 | 1,268,000 | 3,842 |
| 2007-01-26 | 1,916 | 1,920 | 1,905 | 1,917 | 753,000 | 3,834 |
| 2007-01-25 | 1,936 | 1,936 | 1,905 | 1,916 | 1,464,000 | 3,832 |
| 2007-01-24 | 1,950 | 1,950 | 1,927 | 1,931 | 981,000 | 3,862 |
| 2007-01-23 | 1,916 | 1,944 | 1,915 | 1,931 | 1,693,000 | 3,862 |
| 2007-01-22 | 1,917 | 1,928 | 1,902 | 1,916 | 2,705,000 | 3,832 |
| 2007-01-19 | 1,939 | 1,945 | 1,915 | 1,924 | 1,594,000 | 3,848 |
| 2007-01-18 | 1,933 | 1,949 | 1,925 | 1,938 | 1,643,000 | 3,876 |
| 2007-01-17 | 1,924 | 1,946 | 1,895 | 1,933 | 2,950,000 | 3,866 |
| 2007-01-16 | 1,909 | 1,937 | 1,896 | 1,927 | 2,638,000 | 3,854 |
| 2007-01-15 | 1,900 | 1,922 | 1,895 | 1,912 | 2,597,000 | 3,824 |
| 2007-01-12 | 1,835 | 1,906 | 1,835 | 1,883 | 4,519,000 | 3,766 |
| 2007-01-11 | 1,849 | 1,857 | 1,812 | 1,825 | 4,027,000 | 3,650 |
| 2007-01-10 | 1,872 | 1,873 | 1,822 | 1,848 | 3,560,000 | 3,696 |
| 2007-01-09 | 1,840 | 1,882 | 1,838 | 1,877 | 3,275,000 | 3,754 |
| 2007-01-05 | 1,856 | 1,858 | 1,829 | 1,840 | 2,664,000 | 3,680 |
| 2007-01-04 | 1,850 | 1,856 | 1,839 | 1,856 | 1,461,000 | 3,712 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
