7976 三菱鉛筆(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 | 1,613 | 1,613 | 1,523 | 1,526 | 56,000 | 763 |
| 2007-12-27 | 1,633 | 1,640 | 1,599 | 1,625 | 25,400 | 812.50 |
| 2007-12-26 | 1,609 | 1,624 | 1,592 | 1,622 | 20,600 | 811 |
| 2007-12-25 | 1,581 | 1,610 | 1,580 | 1,599 | 35,200 | 799.50 |
| 2007-12-21 | 1,612 | 1,623 | 1,584 | 1,604 | 48,800 | 802 |
| 2007-12-20 | 1,663 | 1,663 | 1,609 | 1,621 | 43,700 | 810.50 |
| 2007-12-19 | 1,638 | 1,661 | 1,626 | 1,635 | 43,900 | 817.50 |
| 2007-12-18 | 1,667 | 1,675 | 1,640 | 1,668 | 32,700 | 834 |
| 2007-12-17 | 1,683 | 1,692 | 1,662 | 1,667 | 51,100 | 833.50 |
| 2007-12-14 | 1,650 | 1,692 | 1,650 | 1,683 | 50,700 | 841.50 |
| 2007-12-13 | 1,700 | 1,700 | 1,672 | 1,672 | 36,200 | 836 |
| 2007-12-12 | 1,685 | 1,713 | 1,666 | 1,706 | 33,700 | 853 |
| 2007-12-11 | 1,720 | 1,720 | 1,681 | 1,692 | 33,300 | 846 |
| 2007-12-10 | 1,668 | 1,681 | 1,651 | 1,677 | 25,400 | 838.50 |
| 2007-12-07 | 1,670 | 1,685 | 1,665 | 1,668 | 22,400 | 834 |
| 2007-12-06 | 1,648 | 1,663 | 1,626 | 1,658 | 29,100 | 829 |
| 2007-12-05 | 1,637 | 1,644 | 1,624 | 1,643 | 24,100 | 821.50 |
| 2007-12-04 | 1,659 | 1,670 | 1,630 | 1,636 | 33,000 | 818 |
| 2007-12-03 | 1,675 | 1,685 | 1,606 | 1,643 | 62,800 | 821.50 |
| 2007-11-30 | 1,603 | 1,645 | 1,560 | 1,645 | 57,100 | 822.50 |
| 2007-11-29 | 1,591 | 1,617 | 1,586 | 1,603 | 56,500 | 801.50 |
| 2007-11-28 | 1,587 | 1,600 | 1,550 | 1,579 | 62,000 | 789.50 |
| 2007-11-27 | 1,588 | 1,588 | 1,540 | 1,587 | 82,900 | 793.50 |
| 2007-11-26 | 1,598 | 1,625 | 1,548 | 1,588 | 75,700 | 794 |
| 2007-11-22 | 1,570 | 1,601 | 1,554 | 1,579 | 42,300 | 789.50 |
| 2007-11-21 | 1,607 | 1,607 | 1,565 | 1,570 | 48,700 | 785 |
| 2007-11-20 | 1,590 | 1,594 | 1,531 | 1,586 | 77,500 | 793 |
| 2007-11-19 | 1,643 | 1,648 | 1,593 | 1,601 | 81,600 | 800.50 |
| 2007-11-16 | 1,650 | 1,660 | 1,622 | 1,643 | 43,600 | 821.50 |
| 2007-11-15 | 1,654 | 1,680 | 1,619 | 1,663 | 62,500 | 831.50 |
| 2007-11-14 | 1,613 | 1,659 | 1,611 | 1,653 | 43,400 | 826.50 |
| 2007-11-13 | 1,603 | 1,611 | 1,570 | 1,603 | 42,800 | 801.50 |
| 2007-11-12 | 1,629 | 1,629 | 1,570 | 1,602 | 52,300 | 801 |
| 2007-11-09 | 1,662 | 1,666 | 1,632 | 1,646 | 64,600 | 823 |
| 2007-11-08 | 1,649 | 1,669 | 1,631 | 1,662 | 78,500 | 831 |
| 2007-11-07 | 1,702 | 1,705 | 1,645 | 1,649 | 75,000 | 824.50 |
| 2007-11-06 | 1,650 | 1,693 | 1,635 | 1,691 | 87,800 | 845.50 |
| 2007-11-05 | 1,660 | 1,660 | 1,610 | 1,623 | 45,300 | 811.50 |
| 2007-11-02 | 1,653 | 1,654 | 1,629 | 1,633 | 80,700 | 816.50 |
| 2007-11-01 | 1,680 | 1,689 | 1,662 | 1,683 | 48,000 | 841.50 |
| 2007-10-31 | 1,647 | 1,681 | 1,647 | 1,681 | 103,900 | 840.50 |
| 2007-10-30 | 1,630 | 1,640 | 1,600 | 1,622 | 83,200 | 811 |
| 2007-10-29 | 1,702 | 1,721 | 1,640 | 1,642 | 129,200 | 821 |
| 2007-10-26 | 1,680 | 1,705 | 1,663 | 1,702 | 73,100 | 851 |
| 2007-10-25 | 1,651 | 1,671 | 1,637 | 1,662 | 31,600 | 831 |
| 2007-10-24 | 1,665 | 1,676 | 1,632 | 1,651 | 67,400 | 825.50 |
| 2007-10-23 | 1,624 | 1,663 | 1,614 | 1,648 | 65,000 | 824 |
| 2007-10-22 | 1,599 | 1,618 | 1,572 | 1,612 | 62,400 | 806 |
| 2007-10-19 | 1,605 | 1,622 | 1,583 | 1,601 | 47,900 | 800.50 |
| 2007-10-18 | 1,595 | 1,627 | 1,569 | 1,623 | 46,500 | 811.50 |
| 2007-10-17 | 1,600 | 1,629 | 1,577 | 1,595 | 67,600 | 797.50 |
| 2007-10-16 | 1,643 | 1,650 | 1,606 | 1,606 | 32,800 | 803 |
| 2007-10-15 | 1,667 | 1,667 | 1,630 | 1,643 | 80,600 | 821.50 |
| 2007-10-12 | 1,610 | 1,616 | 1,601 | 1,607 | 62,200 | 803.50 |
| 2007-10-11 | 1,607 | 1,625 | 1,601 | 1,606 | 70,800 | 803 |
| 2007-10-10 | 1,630 | 1,640 | 1,594 | 1,606 | 34,800 | 803 |
| 2007-10-09 | 1,566 | 1,633 | 1,565 | 1,617 | 98,900 | 808.50 |
| 2007-10-05 | 1,621 | 1,621 | 1,572 | 1,572 | 73,400 | 786 |
| 2007-10-04 | 1,643 | 1,647 | 1,620 | 1,630 | 37,100 | 815 |
| 2007-10-03 | 1,647 | 1,652 | 1,618 | 1,650 | 60,500 | 825 |
| 2007-10-02 | 1,661 | 1,678 | 1,660 | 1,670 | 44,600 | 835 |
| 2007-10-01 | 1,640 | 1,655 | 1,620 | 1,644 | 101,800 | 822 |
| 2007-09-28 | 1,571 | 1,586 | 1,530 | 1,586 | 134,800 | 793 |
| 2007-09-27 | 1,409 | 1,491 | 1,392 | 1,491 | 94,000 | 745.50 |
| 2007-09-26 | 1,417 | 1,424 | 1,382 | 1,398 | 32,600 | 699 |
| 2007-09-25 | 1,359 | 1,389 | 1,359 | 1,378 | 23,400 | 689 |
| 2007-09-21 | 1,351 | 1,383 | 1,351 | 1,379 | 45,300 | 689.50 |
| 2007-09-20 | 1,400 | 1,424 | 1,360 | 1,386 | 33,400 | 693 |
| 2007-09-19 | 1,351 | 1,398 | 1,351 | 1,380 | 53,600 | 690 |
| 2007-09-18 | 1,367 | 1,370 | 1,334 | 1,347 | 29,300 | 673.50 |
| 2007-09-14 | 1,345 | 1,376 | 1,340 | 1,362 | 52,700 | 681 |
| 2007-09-13 | 1,390 | 1,390 | 1,355 | 1,363 | 29,700 | 681.50 |
| 2007-09-12 | 1,405 | 1,426 | 1,391 | 1,399 | 33,400 | 699.50 |
| 2007-09-11 | 1,403 | 1,403 | 1,380 | 1,395 | 27,900 | 697.50 |
| 2007-09-10 | 1,401 | 1,436 | 1,380 | 1,411 | 38,500 | 705.50 |
| 2007-09-07 | 1,414 | 1,433 | 1,400 | 1,421 | 48,400 | 710.50 |
| 2007-09-06 | 1,415 | 1,419 | 1,394 | 1,410 | 33,200 | 705 |
| 2007-09-05 | 1,435 | 1,435 | 1,402 | 1,405 | 72,900 | 702.50 |
| 2007-09-04 | 1,443 | 1,443 | 1,425 | 1,432 | 23,000 | 716 |
| 2007-09-03 | 1,443 | 1,460 | 1,424 | 1,437 | 53,700 | 718.50 |
| 2007-08-31 | 1,450 | 1,463 | 1,433 | 1,463 | 62,800 | 731.50 |
| 2007-08-30 | 1,430 | 1,438 | 1,420 | 1,434 | 38,700 | 717 |
| 2007-08-29 | 1,430 | 1,434 | 1,401 | 1,425 | 46,800 | 712.50 |
| 2007-08-28 | 1,490 | 1,490 | 1,457 | 1,470 | 46,000 | 735 |
| 2007-08-27 | 1,525 | 1,525 | 1,494 | 1,501 | 44,100 | 750.50 |
| 2007-08-24 | 1,523 | 1,524 | 1,502 | 1,514 | 56,000 | 757 |
| 2007-08-23 | 1,510 | 1,534 | 1,505 | 1,524 | 54,900 | 762 |
| 2007-08-22 | 1,535 | 1,535 | 1,509 | 1,523 | 34,400 | 761.50 |
| 2007-08-21 | 1,506 | 1,549 | 1,500 | 1,526 | 47,000 | 763 |
| 2007-08-20 | 1,500 | 1,524 | 1,487 | 1,505 | 71,300 | 752.50 |
| 2007-08-17 | 1,601 | 1,602 | 1,484 | 1,485 | 96,100 | 742.50 |
| 2007-08-16 | 1,601 | 1,650 | 1,596 | 1,631 | 41,900 | 815.50 |
| 2007-08-15 | 1,720 | 1,720 | 1,655 | 1,660 | 82,300 | 830 |
| 2007-08-14 | 1,669 | 1,743 | 1,669 | 1,729 | 92,200 | 864.50 |
| 2007-08-13 | 1,570 | 1,669 | 1,570 | 1,666 | 97,400 | 833 |
| 2007-08-10 | 1,583 | 1,609 | 1,541 | 1,562 | 69,500 | 781 |
| 2007-08-09 | 1,613 | 1,641 | 1,588 | 1,612 | 99,900 | 806 |
| 2007-08-08 | 1,571 | 1,597 | 1,569 | 1,583 | 37,300 | 791.50 |
| 2007-08-07 | 1,585 | 1,606 | 1,570 | 1,571 | 50,100 | 785.50 |
| 2007-08-06 | 1,595 | 1,614 | 1,569 | 1,582 | 58,400 | 791 |
| 2007-08-03 | 1,609 | 1,612 | 1,596 | 1,609 | 31,900 | 804.50 |
| 2007-08-02 | 1,604 | 1,617 | 1,602 | 1,612 | 19,700 | 806 |
| 2007-08-01 | 1,618 | 1,632 | 1,602 | 1,605 | 26,800 | 802.50 |
| 2007-07-31 | 1,635 | 1,639 | 1,613 | 1,639 | 38,200 | 819.50 |
| 2007-07-30 | 1,620 | 1,658 | 1,596 | 1,624 | 70,400 | 812 |
| 2007-07-27 | 1,640 | 1,672 | 1,601 | 1,657 | 65,100 | 828.50 |
| 2007-07-26 | 1,679 | 1,710 | 1,679 | 1,700 | 77,100 | 850 |
| 2007-07-25 | 1,635 | 1,675 | 1,624 | 1,674 | 75,600 | 837 |
| 2007-07-24 | 1,632 | 1,699 | 1,622 | 1,680 | 102,000 | 840 |
| 2007-07-23 | 1,617 | 1,620 | 1,545 | 1,596 | 99,100 | 798 |
| 2007-07-20 | 1,659 | 1,665 | 1,626 | 1,641 | 52,000 | 820.50 |
| 2007-07-19 | 1,680 | 1,690 | 1,664 | 1,671 | 22,900 | 835.50 |
| 2007-07-18 | 1,714 | 1,717 | 1,655 | 1,676 | 55,100 | 838 |
| 2007-07-17 | 1,746 | 1,751 | 1,710 | 1,714 | 41,600 | 857 |
| 2007-07-13 | 1,750 | 1,761 | 1,745 | 1,756 | 34,900 | 878 |
| 2007-07-12 | 1,752 | 1,768 | 1,739 | 1,744 | 19,300 | 872 |
| 2007-07-11 | 1,762 | 1,769 | 1,745 | 1,749 | 32,200 | 874.50 |
| 2007-07-10 | 1,786 | 1,790 | 1,775 | 1,782 | 27,700 | 891 |
| 2007-07-09 | 1,798 | 1,803 | 1,785 | 1,792 | 32,600 | 896 |
| 2007-07-06 | 1,801 | 1,810 | 1,790 | 1,798 | 22,700 | 899 |
| 2007-07-05 | 1,813 | 1,826 | 1,803 | 1,816 | 17,600 | 908 |
| 2007-07-04 | 1,827 | 1,827 | 1,805 | 1,818 | 16,200 | 909 |
| 2007-07-03 | 1,822 | 1,830 | 1,820 | 1,830 | 16,100 | 915 |
| 2007-07-02 | 1,835 | 1,835 | 1,812 | 1,831 | 18,100 | 915.50 |
| 2007-06-29 | 1,844 | 1,844 | 1,821 | 1,836 | 24,100 | 918 |
| 2007-06-28 | 1,815 | 1,836 | 1,815 | 1,836 | 37,300 | 918 |
| 2007-06-27 | 1,821 | 1,833 | 1,778 | 1,809 | 42,600 | 904.50 |
| 2007-06-26 | 1,840 | 1,848 | 1,827 | 1,833 | 13,000 | 916.50 |
| 2007-06-25 | 1,830 | 1,849 | 1,822 | 1,822 | 25,200 | 911 |
| 2007-06-22 | 1,848 | 1,849 | 1,833 | 1,842 | 17,000 | 921 |
| 2007-06-21 | 1,843 | 1,850 | 1,836 | 1,847 | 37,200 | 923.50 |
| 2007-06-20 | 1,830 | 1,831 | 1,821 | 1,828 | 25,500 | 914 |
| 2007-06-19 | 1,829 | 1,843 | 1,826 | 1,835 | 27,600 | 917.50 |
| 2007-06-18 | 1,836 | 1,843 | 1,823 | 1,833 | 37,800 | 916.50 |
| 2007-06-15 | 1,830 | 1,835 | 1,820 | 1,835 | 23,000 | 917.50 |
| 2007-06-14 | 1,814 | 1,832 | 1,814 | 1,829 | 27,100 | 914.50 |
| 2007-06-13 | 1,797 | 1,815 | 1,784 | 1,810 | 40,600 | 905 |
| 2007-06-12 | 1,851 | 1,851 | 1,812 | 1,818 | 42,200 | 909 |
| 2007-06-11 | 1,862 | 1,862 | 1,845 | 1,856 | 50,800 | 928 |
| 2007-06-08 | 1,899 | 1,905 | 1,830 | 1,865 | 63,900 | 932.50 |
| 2007-06-07 | 1,843 | 1,875 | 1,837 | 1,873 | 32,300 | 936.50 |
| 2007-06-06 | 1,870 | 1,875 | 1,863 | 1,866 | 34,900 | 933 |
| 2007-06-05 | 1,876 | 1,878 | 1,857 | 1,868 | 42,000 | 934 |
| 2007-06-04 | 1,880 | 1,880 | 1,851 | 1,861 | 28,300 | 930.50 |
| 2007-06-01 | 1,846 | 1,861 | 1,841 | 1,844 | 35,800 | 922 |
| 2007-05-31 | 1,833 | 1,839 | 1,810 | 1,837 | 37,800 | 918.50 |
| 2007-05-30 | 1,790 | 1,805 | 1,790 | 1,803 | 44,900 | 901.50 |
| 2007-05-29 | 1,784 | 1,792 | 1,772 | 1,789 | 24,500 | 894.50 |
| 2007-05-28 | 1,798 | 1,810 | 1,784 | 1,789 | 44,500 | 894.50 |
| 2007-05-25 | 1,819 | 1,819 | 1,790 | 1,796 | 39,500 | 898 |
| 2007-05-24 | 1,837 | 1,848 | 1,812 | 1,824 | 23,600 | 912 |
| 2007-05-23 | 1,827 | 1,828 | 1,803 | 1,807 | 56,400 | 903.50 |
| 2007-05-22 | 1,820 | 1,834 | 1,800 | 1,827 | 42,900 | 913.50 |
| 2007-05-21 | 1,828 | 1,828 | 1,785 | 1,821 | 45,800 | 910.50 |
| 2007-05-18 | 1,860 | 1,872 | 1,823 | 1,839 | 51,300 | 919.50 |
| 2007-05-17 | 1,904 | 1,927 | 1,851 | 1,890 | 62,600 | 945 |
| 2007-05-16 | 1,924 | 1,930 | 1,890 | 1,910 | 37,400 | 955 |
| 2007-05-15 | 1,957 | 1,957 | 1,914 | 1,923 | 44,000 | 961.50 |
| 2007-05-14 | 1,920 | 1,969 | 1,920 | 1,957 | 41,500 | 978.50 |
| 2007-05-11 | 1,951 | 1,952 | 1,919 | 1,940 | 43,800 | 970 |
| 2007-05-10 | 1,995 | 1,996 | 1,965 | 1,972 | 54,800 | 986 |
| 2007-05-09 | 2,005 | 2,010 | 1,998 | 2,000 | 42,800 | 1,000 |
| 2007-05-08 | 2,045 | 2,045 | 2,015 | 2,020 | 15,300 | 1,010 |
| 2007-05-07 | 2,030 | 2,045 | 2,020 | 2,040 | 29,600 | 1,020 |
| 2007-05-02 | 2,015 | 2,040 | 2,010 | 2,025 | 14,800 | 1,012.50 |
| 2007-05-01 | 2,025 | 2,040 | 1,980 | 2,025 | 39,900 | 1,012.50 |
| 2007-04-27 | 2,035 | 2,035 | 1,990 | 2,015 | 56,400 | 1,007.50 |
| 2007-04-26 | 1,989 | 2,015 | 1,985 | 2,010 | 31,600 | 1,005 |
| 2007-04-25 | 1,995 | 2,010 | 1,971 | 1,987 | 39,900 | 993.50 |
| 2007-04-24 | 2,000 | 2,015 | 1,990 | 2,010 | 31,100 | 1,005 |
| 2007-04-23 | 2,025 | 2,045 | 2,000 | 2,005 | 40,300 | 1,002.50 |
| 2007-04-20 | 2,000 | 2,005 | 1,990 | 2,000 | 26,300 | 1,000 |
| 2007-04-19 | 2,020 | 2,030 | 1,974 | 1,986 | 65,900 | 993 |
| 2007-04-18 | 2,010 | 2,030 | 2,005 | 2,015 | 45,900 | 1,007.50 |
| 2007-04-17 | 2,075 | 2,075 | 1,998 | 2,010 | 73,700 | 1,005 |
| 2007-04-16 | 2,045 | 2,065 | 2,030 | 2,035 | 57,100 | 1,017.50 |
| 2007-04-13 | 2,005 | 2,010 | 1,988 | 1,991 | 48,900 | 995.50 |
| 2007-04-12 | 1,989 | 2,010 | 1,987 | 2,005 | 39,000 | 1,002.50 |
| 2007-04-11 | 2,010 | 2,010 | 1,996 | 2,005 | 46,600 | 1,002.50 |
| 2007-04-10 | 2,000 | 2,015 | 1,995 | 2,010 | 56,100 | 1,005 |
| 2007-04-09 | 1,980 | 2,005 | 1,967 | 2,005 | 95,700 | 1,002.50 |
| 2007-04-06 | 1,960 | 1,968 | 1,940 | 1,959 | 80,300 | 979.50 |
| 2007-04-05 | 1,966 | 1,975 | 1,954 | 1,957 | 70,600 | 978.50 |
| 2007-04-04 | 1,970 | 1,975 | 1,960 | 1,967 | 67,000 | 983.50 |
| 2007-04-03 | 1,932 | 1,949 | 1,922 | 1,938 | 74,400 | 969 |
| 2007-04-02 | 1,950 | 1,982 | 1,931 | 1,932 | 72,600 | 966 |
| 2007-03-30 | 1,987 | 1,987 | 1,963 | 1,978 | 64,300 | 989 |
| 2007-03-29 | 1,930 | 1,959 | 1,926 | 1,943 | 43,400 | 971.50 |
| 2007-03-28 | 1,956 | 1,975 | 1,940 | 1,955 | 67,000 | 977.50 |
| 2007-03-27 | 1,993 | 1,999 | 1,946 | 1,955 | 77,500 | 977.50 |
| 2007-03-26 | 2,000 | 2,045 | 1,967 | 1,990 | 166,300 | 995 |
| 2007-03-23 | 1,898 | 1,957 | 1,892 | 1,957 | 159,900 | 978.50 |
| 2007-03-22 | 1,849 | 1,899 | 1,849 | 1,892 | 115,700 | 946 |
| 2007-03-20 | 1,838 | 1,850 | 1,818 | 1,833 | 82,900 | 916.50 |
| 2007-03-19 | 1,816 | 1,845 | 1,812 | 1,837 | 58,200 | 918.50 |
| 2007-03-16 | 1,841 | 1,863 | 1,821 | 1,821 | 71,200 | 910.50 |
| 2007-03-15 | 1,884 | 1,884 | 1,855 | 1,863 | 64,800 | 931.50 |
| 2007-03-14 | 1,801 | 1,885 | 1,801 | 1,848 | 170,600 | 924 |
| 2007-03-13 | 1,875 | 1,875 | 1,848 | 1,850 | 50,000 | 925 |
| 2007-03-12 | 1,834 | 1,862 | 1,830 | 1,861 | 106,100 | 930.50 |
| 2007-03-09 | 1,831 | 1,847 | 1,801 | 1,804 | 159,700 | 902 |
| 2007-03-08 | 1,800 | 1,837 | 1,781 | 1,830 | 93,800 | 915 |
| 2007-03-07 | 1,821 | 1,827 | 1,793 | 1,800 | 74,500 | 900 |
| 2007-03-06 | 1,719 | 1,798 | 1,719 | 1,791 | 66,500 | 895.50 |
| 2007-03-05 | 1,761 | 1,804 | 1,742 | 1,749 | 104,800 | 874.50 |
| 2007-03-02 | 1,856 | 1,865 | 1,817 | 1,821 | 70,100 | 910.50 |
| 2007-03-01 | 1,868 | 1,868 | 1,803 | 1,855 | 108,600 | 927.50 |
| 2007-02-28 | 1,756 | 1,856 | 1,750 | 1,845 | 93,800 | 922.50 |
| 2007-02-27 | 1,850 | 1,879 | 1,845 | 1,876 | 129,300 | 938 |
| 2007-02-26 | 1,849 | 1,849 | 1,833 | 1,845 | 48,400 | 922.50 |
| 2007-02-23 | 1,847 | 1,847 | 1,820 | 1,833 | 54,100 | 916.50 |
| 2007-02-22 | 1,829 | 1,850 | 1,801 | 1,830 | 106,700 | 915 |
| 2007-02-21 | 1,798 | 1,830 | 1,791 | 1,807 | 100,000 | 903.50 |
| 2007-02-20 | 1,837 | 1,838 | 1,782 | 1,797 | 144,600 | 898.50 |
| 2007-02-19 | 1,803 | 1,844 | 1,803 | 1,836 | 103,500 | 918 |
| 2007-02-16 | 1,800 | 1,800 | 1,783 | 1,793 | 27,700 | 896.50 |
| 2007-02-15 | 1,788 | 1,800 | 1,783 | 1,796 | 53,100 | 898 |
| 2007-02-14 | 1,788 | 1,818 | 1,780 | 1,782 | 72,900 | 891 |
| 2007-02-13 | 1,783 | 1,799 | 1,741 | 1,785 | 102,300 | 892.50 |
| 2007-02-09 | 1,768 | 1,795 | 1,768 | 1,785 | 77,500 | 892.50 |
| 2007-02-08 | 1,790 | 1,806 | 1,768 | 1,769 | 65,400 | 884.50 |
| 2007-02-07 | 1,815 | 1,825 | 1,798 | 1,799 | 97,900 | 899.50 |
| 2007-02-06 | 1,831 | 1,839 | 1,810 | 1,825 | 58,700 | 912.50 |
| 2007-02-05 | 1,844 | 1,844 | 1,803 | 1,804 | 30,100 | 902 |
| 2007-02-02 | 1,827 | 1,849 | 1,818 | 1,839 | 51,800 | 919.50 |
| 2007-02-01 | 1,787 | 1,838 | 1,786 | 1,831 | 71,200 | 915.50 |
| 2007-01-31 | 1,846 | 1,846 | 1,783 | 1,786 | 84,200 | 893 |
| 2007-01-30 | 1,849 | 1,860 | 1,842 | 1,845 | 56,100 | 922.50 |
| 2007-01-29 | 1,828 | 1,845 | 1,811 | 1,842 | 62,500 | 921 |
| 2007-01-26 | 1,831 | 1,831 | 1,810 | 1,822 | 36,400 | 911 |
| 2007-01-25 | 1,859 | 1,859 | 1,829 | 1,829 | 69,100 | 914.50 |
| 2007-01-24 | 1,812 | 1,860 | 1,812 | 1,849 | 133,700 | 924.50 |
| 2007-01-23 | 1,780 | 1,808 | 1,780 | 1,805 | 35,700 | 902.50 |
| 2007-01-22 | 1,780 | 1,808 | 1,779 | 1,801 | 74,700 | 900.50 |
| 2007-01-19 | 1,820 | 1,820 | 1,791 | 1,792 | 30,400 | 896 |
| 2007-01-18 | 1,800 | 1,821 | 1,796 | 1,809 | 49,400 | 904.50 |
| 2007-01-17 | 1,817 | 1,817 | 1,793 | 1,801 | 43,500 | 900.50 |
| 2007-01-16 | 1,810 | 1,821 | 1,809 | 1,819 | 69,900 | 909.50 |
| 2007-01-15 | 1,795 | 1,808 | 1,780 | 1,805 | 83,500 | 902.50 |
| 2007-01-12 | 1,761 | 1,796 | 1,759 | 1,791 | 86,000 | 895.50 |
| 2007-01-11 | 1,730 | 1,783 | 1,730 | 1,753 | 80,900 | 876.50 |
| 2007-01-10 | 1,796 | 1,796 | 1,743 | 1,752 | 71,000 | 876 |
| 2007-01-09 | 1,797 | 1,810 | 1,783 | 1,801 | 120,100 | 900.50 |
| 2007-01-05 | 1,799 | 1,804 | 1,768 | 1,797 | 79,400 | 898.50 |
| 2007-01-04 | 1,790 | 1,820 | 1,790 | 1,799 | 21,000 | 899.50 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
