7984 コクヨ(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 | 1,038 | 1,038 | 1,010 | 1,010 | 173,400 | 1,010 |
| 2007-12-27 | 1,039 | 1,043 | 1,024 | 1,038 | 230,200 | 1,038 |
| 2007-12-26 | 1,014 | 1,034 | 1,013 | 1,034 | 236,900 | 1,034 |
| 2007-12-25 | 1,018 | 1,033 | 1,014 | 1,019 | 311,600 | 1,019 |
| 2007-12-21 | 1,022 | 1,031 | 1,006 | 1,024 | 566,500 | 1,024 |
| 2007-12-20 | 1,027 | 1,027 | 992 | 992 | 282,400 | 992 |
| 2007-12-19 | 1,001 | 1,022 | 1,001 | 1,007 | 333,800 | 1,007 |
| 2007-12-18 | 1,005 | 1,034 | 1,003 | 1,006 | 485,800 | 1,006 |
| 2007-12-17 | 1,023 | 1,047 | 1,012 | 1,025 | 282,800 | 1,025 |
| 2007-12-14 | 1,030 | 1,047 | 1,024 | 1,038 | 730,300 | 1,038 |
| 2007-12-13 | 1,065 | 1,067 | 1,039 | 1,041 | 499,000 | 1,041 |
| 2007-12-12 | 1,091 | 1,091 | 1,061 | 1,081 | 548,600 | 1,081 |
| 2007-12-11 | 1,094 | 1,117 | 1,093 | 1,096 | 731,400 | 1,096 |
| 2007-12-10 | 1,070 | 1,085 | 1,063 | 1,074 | 531,700 | 1,074 |
| 2007-12-07 | 1,050 | 1,066 | 1,049 | 1,052 | 381,800 | 1,052 |
| 2007-12-06 | 1,022 | 1,042 | 1,022 | 1,040 | 525,500 | 1,040 |
| 2007-12-05 | 990 | 1,016 | 982 | 1,016 | 570,900 | 1,016 |
| 2007-12-04 | 1,005 | 1,014 | 994 | 998 | 497,500 | 998 |
| 2007-12-03 | 1,023 | 1,025 | 1,001 | 1,015 | 507,200 | 1,015 |
| 2007-11-30 | 969 | 1,012 | 969 | 992 | 1,239,100 | 992 |
| 2007-11-29 | 983 | 998 | 974 | 989 | 707,000 | 989 |
| 2007-11-28 | 984 | 991 | 964 | 978 | 550,400 | 978 |
| 2007-11-27 | 946 | 980 | 927 | 966 | 613,600 | 966 |
| 2007-11-26 | 929 | 979 | 926 | 946 | 933,100 | 946 |
| 2007-11-22 | 871 | 917 | 871 | 906 | 685,900 | 906 |
| 2007-11-21 | 888 | 903 | 876 | 881 | 618,000 | 881 |
| 2007-11-20 | 915 | 915 | 852 | 886 | 1,148,400 | 886 |
| 2007-11-19 | 940 | 950 | 932 | 936 | 478,500 | 936 |
| 2007-11-16 | 935 | 936 | 915 | 923 | 320,700 | 923 |
| 2007-11-15 | 947 | 951 | 935 | 942 | 260,900 | 942 |
| 2007-11-14 | 930 | 947 | 928 | 947 | 405,700 | 947 |
| 2007-11-13 | 934 | 937 | 914 | 927 | 603,900 | 927 |
| 2007-11-12 | 937 | 947 | 913 | 920 | 458,100 | 920 |
| 2007-11-09 | 949 | 957 | 931 | 936 | 498,200 | 936 |
| 2007-11-08 | 938 | 963 | 938 | 956 | 814,600 | 956 |
| 2007-11-07 | 986 | 986 | 924 | 928 | 886,300 | 928 |
| 2007-11-06 | 966 | 992 | 962 | 985 | 664,300 | 985 |
| 2007-11-05 | 970 | 979 | 953 | 962 | 458,400 | 962 |
| 2007-11-02 | 967 | 988 | 967 | 974 | 362,100 | 974 |
| 2007-11-01 | 1,012 | 1,022 | 983 | 993 | 796,000 | 993 |
| 2007-10-31 | 991 | 1,015 | 987 | 1,012 | 667,000 | 1,012 |
| 2007-10-30 | 995 | 1,000 | 971 | 980 | 577,900 | 980 |
| 2007-10-29 | 990 | 1,009 | 990 | 998 | 621,000 | 998 |
| 2007-10-26 | 986 | 986 | 966 | 981 | 426,700 | 981 |
| 2007-10-25 | 986 | 989 | 962 | 976 | 576,800 | 976 |
| 2007-10-24 | 1,015 | 1,015 | 976 | 985 | 1,176,900 | 985 |
| 2007-10-23 | 996 | 1,019 | 974 | 1,015 | 1,213,800 | 1,015 |
| 2007-10-22 | 999 | 1,020 | 987 | 1,005 | 948,500 | 1,005 |
| 2007-10-19 | 994 | 1,007 | 986 | 1,006 | 784,300 | 1,006 |
| 2007-10-18 | 1,015 | 1,018 | 996 | 1,004 | 1,311,500 | 1,004 |
| 2007-10-17 | 989 | 1,047 | 982 | 1,014 | 1,705,900 | 1,014 |
| 2007-10-16 | 1,166 | 1,169 | 1,139 | 1,139 | 301,500 | 1,139 |
| 2007-10-15 | 1,167 | 1,177 | 1,157 | 1,172 | 358,300 | 1,172 |
| 2007-10-12 | 1,144 | 1,158 | 1,132 | 1,150 | 450,300 | 1,150 |
| 2007-10-11 | 1,165 | 1,170 | 1,137 | 1,164 | 482,000 | 1,164 |
| 2007-10-10 | 1,185 | 1,186 | 1,143 | 1,164 | 487,800 | 1,164 |
| 2007-10-09 | 1,170 | 1,180 | 1,162 | 1,179 | 386,200 | 1,179 |
| 2007-10-05 | 1,140 | 1,168 | 1,135 | 1,157 | 461,800 | 1,157 |
| 2007-10-04 | 1,142 | 1,151 | 1,118 | 1,133 | 516,600 | 1,133 |
| 2007-10-03 | 1,137 | 1,144 | 1,117 | 1,142 | 512,600 | 1,142 |
| 2007-10-02 | 1,165 | 1,170 | 1,138 | 1,151 | 686,700 | 1,151 |
| 2007-10-01 | 1,200 | 1,209 | 1,140 | 1,153 | 495,400 | 1,153 |
| 2007-09-28 | 1,189 | 1,199 | 1,167 | 1,194 | 440,300 | 1,194 |
| 2007-09-27 | 1,139 | 1,184 | 1,139 | 1,182 | 234,300 | 1,182 |
| 2007-09-26 | 1,121 | 1,142 | 1,117 | 1,139 | 263,500 | 1,139 |
| 2007-09-25 | 1,150 | 1,150 | 1,125 | 1,138 | 244,400 | 1,138 |
| 2007-09-21 | 1,180 | 1,180 | 1,136 | 1,160 | 316,900 | 1,160 |
| 2007-09-20 | 1,158 | 1,172 | 1,142 | 1,172 | 358,600 | 1,172 |
| 2007-09-19 | 1,135 | 1,161 | 1,131 | 1,146 | 282,000 | 1,146 |
| 2007-09-18 | 1,120 | 1,126 | 1,102 | 1,118 | 219,200 | 1,118 |
| 2007-09-14 | 1,115 | 1,135 | 1,112 | 1,132 | 455,900 | 1,132 |
| 2007-09-13 | 1,133 | 1,133 | 1,110 | 1,112 | 176,400 | 1,112 |
| 2007-09-12 | 1,128 | 1,148 | 1,123 | 1,129 | 239,800 | 1,129 |
| 2007-09-11 | 1,169 | 1,169 | 1,116 | 1,132 | 743,500 | 1,132 |
| 2007-09-10 | 1,160 | 1,167 | 1,142 | 1,155 | 335,000 | 1,155 |
| 2007-09-07 | 1,165 | 1,178 | 1,155 | 1,167 | 225,300 | 1,167 |
| 2007-09-06 | 1,170 | 1,170 | 1,146 | 1,164 | 300,700 | 1,164 |
| 2007-09-05 | 1,219 | 1,220 | 1,165 | 1,171 | 891,300 | 1,171 |
| 2007-09-04 | 1,182 | 1,280 | 1,182 | 1,239 | 1,166,700 | 1,239 |
| 2007-09-03 | 1,192 | 1,193 | 1,172 | 1,182 | 179,900 | 1,182 |
| 2007-08-31 | 1,160 | 1,179 | 1,160 | 1,173 | 399,800 | 1,173 |
| 2007-08-30 | 1,187 | 1,187 | 1,155 | 1,161 | 253,300 | 1,161 |
| 2007-08-29 | 1,194 | 1,194 | 1,153 | 1,159 | 389,000 | 1,159 |
| 2007-08-28 | 1,199 | 1,199 | 1,178 | 1,194 | 151,700 | 1,194 |
| 2007-08-27 | 1,198 | 1,198 | 1,184 | 1,196 | 362,100 | 1,196 |
| 2007-08-24 | 1,162 | 1,177 | 1,161 | 1,174 | 284,900 | 1,174 |
| 2007-08-23 | 1,181 | 1,188 | 1,164 | 1,182 | 305,200 | 1,182 |
| 2007-08-22 | 1,194 | 1,196 | 1,161 | 1,161 | 602,300 | 1,161 |
| 2007-08-21 | 1,182 | 1,187 | 1,150 | 1,182 | 584,900 | 1,182 |
| 2007-08-20 | 1,180 | 1,187 | 1,171 | 1,176 | 461,100 | 1,176 |
| 2007-08-17 | 1,175 | 1,180 | 1,137 | 1,147 | 495,900 | 1,147 |
| 2007-08-16 | 1,200 | 1,201 | 1,161 | 1,185 | 501,400 | 1,185 |
| 2007-08-15 | 1,220 | 1,230 | 1,201 | 1,204 | 540,900 | 1,204 |
| 2007-08-14 | 1,223 | 1,239 | 1,210 | 1,238 | 474,000 | 1,238 |
| 2007-08-13 | 1,231 | 1,279 | 1,208 | 1,254 | 634,200 | 1,254 |
| 2007-08-10 | 1,278 | 1,344 | 1,208 | 1,230 | 1,471,300 | 1,230 |
| 2007-08-09 | 1,310 | 1,365 | 1,301 | 1,312 | 1,434,400 | 1,312 |
| 2007-08-08 | 1,263 | 1,292 | 1,261 | 1,283 | 556,600 | 1,283 |
| 2007-08-07 | 1,270 | 1,284 | 1,264 | 1,267 | 414,900 | 1,267 |
| 2007-08-06 | 1,250 | 1,271 | 1,241 | 1,269 | 295,300 | 1,269 |
| 2007-08-03 | 1,300 | 1,300 | 1,272 | 1,275 | 612,700 | 1,275 |
| 2007-08-02 | 1,297 | 1,303 | 1,286 | 1,295 | 525,700 | 1,295 |
| 2007-08-01 | 1,301 | 1,318 | 1,295 | 1,296 | 298,000 | 1,296 |
| 2007-07-31 | 1,326 | 1,326 | 1,314 | 1,318 | 219,700 | 1,318 |
| 2007-07-30 | 1,300 | 1,331 | 1,293 | 1,325 | 574,000 | 1,325 |
| 2007-07-27 | 1,331 | 1,344 | 1,293 | 1,314 | 706,500 | 1,314 |
| 2007-07-26 | 1,389 | 1,389 | 1,344 | 1,344 | 523,300 | 1,344 |
| 2007-07-25 | 1,368 | 1,399 | 1,368 | 1,389 | 408,000 | 1,389 |
| 2007-07-24 | 1,381 | 1,389 | 1,370 | 1,385 | 403,000 | 1,385 |
| 2007-07-23 | 1,410 | 1,415 | 1,379 | 1,402 | 668,200 | 1,402 |
| 2007-07-20 | 1,384 | 1,424 | 1,384 | 1,424 | 783,900 | 1,424 |
| 2007-07-19 | 1,361 | 1,375 | 1,351 | 1,375 | 353,400 | 1,375 |
| 2007-07-18 | 1,367 | 1,368 | 1,348 | 1,360 | 242,900 | 1,360 |
| 2007-07-17 | 1,393 | 1,394 | 1,365 | 1,368 | 440,700 | 1,368 |
| 2007-07-13 | 1,399 | 1,406 | 1,392 | 1,399 | 231,100 | 1,399 |
| 2007-07-12 | 1,401 | 1,406 | 1,380 | 1,386 | 366,100 | 1,386 |
| 2007-07-11 | 1,422 | 1,431 | 1,400 | 1,406 | 391,100 | 1,406 |
| 2007-07-10 | 1,425 | 1,425 | 1,405 | 1,416 | 259,000 | 1,416 |
| 2007-07-09 | 1,417 | 1,427 | 1,415 | 1,421 | 321,100 | 1,421 |
| 2007-07-06 | 1,421 | 1,428 | 1,406 | 1,410 | 314,500 | 1,410 |
| 2007-07-05 | 1,421 | 1,437 | 1,421 | 1,423 | 245,100 | 1,423 |
| 2007-07-04 | 1,439 | 1,440 | 1,417 | 1,423 | 227,500 | 1,423 |
| 2007-07-03 | 1,443 | 1,447 | 1,432 | 1,439 | 323,700 | 1,439 |
| 2007-07-02 | 1,450 | 1,450 | 1,432 | 1,443 | 299,800 | 1,443 |
| 2007-06-29 | 1,442 | 1,446 | 1,434 | 1,446 | 310,600 | 1,446 |
| 2007-06-28 | 1,444 | 1,446 | 1,424 | 1,431 | 228,500 | 1,431 |
| 2007-06-27 | 1,426 | 1,435 | 1,415 | 1,424 | 259,200 | 1,424 |
| 2007-06-26 | 1,441 | 1,442 | 1,428 | 1,434 | 246,900 | 1,434 |
| 2007-06-25 | 1,434 | 1,455 | 1,429 | 1,440 | 416,200 | 1,440 |
| 2007-06-22 | 1,435 | 1,437 | 1,417 | 1,434 | 344,300 | 1,434 |
| 2007-06-21 | 1,442 | 1,448 | 1,434 | 1,442 | 291,200 | 1,442 |
| 2007-06-20 | 1,443 | 1,446 | 1,431 | 1,446 | 423,500 | 1,446 |
| 2007-06-19 | 1,443 | 1,443 | 1,426 | 1,436 | 209,400 | 1,436 |
| 2007-06-18 | 1,424 | 1,435 | 1,414 | 1,435 | 341,000 | 1,435 |
| 2007-06-15 | 1,409 | 1,427 | 1,403 | 1,427 | 398,500 | 1,427 |
| 2007-06-14 | 1,400 | 1,404 | 1,389 | 1,400 | 326,200 | 1,400 |
| 2007-06-13 | 1,391 | 1,401 | 1,372 | 1,381 | 593,100 | 1,381 |
| 2007-06-12 | 1,419 | 1,425 | 1,403 | 1,411 | 483,200 | 1,411 |
| 2007-06-11 | 1,411 | 1,413 | 1,396 | 1,402 | 441,900 | 1,402 |
| 2007-06-08 | 1,387 | 1,399 | 1,375 | 1,391 | 611,400 | 1,391 |
| 2007-06-07 | 1,391 | 1,416 | 1,389 | 1,414 | 606,600 | 1,414 |
| 2007-06-06 | 1,413 | 1,413 | 1,392 | 1,394 | 405,400 | 1,394 |
| 2007-06-05 | 1,407 | 1,416 | 1,402 | 1,412 | 397,800 | 1,412 |
| 2007-06-04 | 1,398 | 1,402 | 1,388 | 1,401 | 367,200 | 1,401 |
| 2007-06-01 | 1,402 | 1,412 | 1,391 | 1,395 | 566,200 | 1,395 |
| 2007-05-31 | 1,407 | 1,417 | 1,400 | 1,407 | 323,300 | 1,407 |
| 2007-05-30 | 1,410 | 1,424 | 1,401 | 1,407 | 398,800 | 1,407 |
| 2007-05-29 | 1,402 | 1,419 | 1,396 | 1,419 | 386,400 | 1,419 |
| 2007-05-28 | 1,433 | 1,433 | 1,410 | 1,418 | 292,100 | 1,418 |
| 2007-05-25 | 1,449 | 1,449 | 1,404 | 1,415 | 461,900 | 1,415 |
| 2007-05-24 | 1,423 | 1,440 | 1,422 | 1,435 | 322,600 | 1,435 |
| 2007-05-23 | 1,407 | 1,451 | 1,405 | 1,441 | 538,500 | 1,441 |
| 2007-05-22 | 1,407 | 1,407 | 1,384 | 1,401 | 366,700 | 1,401 |
| 2007-05-21 | 1,410 | 1,413 | 1,394 | 1,398 | 253,500 | 1,398 |
| 2007-05-18 | 1,436 | 1,436 | 1,401 | 1,406 | 347,600 | 1,406 |
| 2007-05-17 | 1,419 | 1,458 | 1,416 | 1,436 | 624,800 | 1,436 |
| 2007-05-16 | 1,414 | 1,427 | 1,406 | 1,411 | 425,800 | 1,411 |
| 2007-05-15 | 1,428 | 1,428 | 1,406 | 1,413 | 515,600 | 1,413 |
| 2007-05-14 | 1,447 | 1,452 | 1,430 | 1,433 | 750,400 | 1,433 |
| 2007-05-11 | 1,478 | 1,481 | 1,448 | 1,456 | 467,800 | 1,456 |
| 2007-05-10 | 1,485 | 1,494 | 1,480 | 1,482 | 447,900 | 1,482 |
| 2007-05-09 | 1,490 | 1,507 | 1,485 | 1,489 | 572,200 | 1,489 |
| 2007-05-08 | 1,503 | 1,509 | 1,486 | 1,490 | 509,800 | 1,490 |
| 2007-05-07 | 1,521 | 1,523 | 1,499 | 1,509 | 647,900 | 1,509 |
| 2007-05-02 | 1,504 | 1,519 | 1,502 | 1,514 | 319,400 | 1,514 |
| 2007-05-01 | 1,529 | 1,530 | 1,507 | 1,512 | 373,000 | 1,512 |
| 2007-04-27 | 1,510 | 1,528 | 1,505 | 1,525 | 665,900 | 1,525 |
| 2007-04-26 | 1,537 | 1,537 | 1,493 | 1,503 | 818,700 | 1,503 |
| 2007-04-25 | 1,508 | 1,538 | 1,505 | 1,537 | 1,295,900 | 1,537 |
| 2007-04-24 | 1,503 | 1,513 | 1,485 | 1,507 | 1,157,300 | 1,507 |
| 2007-04-23 | 1,553 | 1,570 | 1,504 | 1,528 | 764,100 | 1,528 |
| 2007-04-20 | 1,544 | 1,571 | 1,544 | 1,562 | 423,100 | 1,562 |
| 2007-04-19 | 1,578 | 1,578 | 1,537 | 1,548 | 653,300 | 1,548 |
| 2007-04-18 | 1,580 | 1,588 | 1,573 | 1,579 | 395,500 | 1,579 |
| 2007-04-17 | 1,581 | 1,591 | 1,561 | 1,572 | 664,100 | 1,572 |
| 2007-04-16 | 1,599 | 1,609 | 1,575 | 1,585 | 1,231,100 | 1,585 |
| 2007-04-13 | 1,649 | 1,653 | 1,624 | 1,629 | 357,100 | 1,629 |
| 2007-04-12 | 1,648 | 1,648 | 1,620 | 1,645 | 458,300 | 1,645 |
| 2007-04-11 | 1,652 | 1,657 | 1,636 | 1,650 | 597,600 | 1,650 |
| 2007-04-10 | 1,656 | 1,656 | 1,628 | 1,645 | 372,700 | 1,645 |
| 2007-04-09 | 1,632 | 1,658 | 1,630 | 1,654 | 690,500 | 1,654 |
| 2007-04-06 | 1,609 | 1,619 | 1,603 | 1,616 | 501,200 | 1,616 |
| 2007-04-05 | 1,572 | 1,605 | 1,567 | 1,601 | 720,500 | 1,601 |
| 2007-04-04 | 1,560 | 1,570 | 1,553 | 1,567 | 491,600 | 1,567 |
| 2007-04-03 | 1,547 | 1,557 | 1,538 | 1,545 | 334,100 | 1,545 |
| 2007-04-02 | 1,562 | 1,573 | 1,543 | 1,546 | 401,300 | 1,546 |
| 2007-03-30 | 1,544 | 1,564 | 1,540 | 1,559 | 403,700 | 1,559 |
| 2007-03-29 | 1,544 | 1,557 | 1,532 | 1,553 | 470,400 | 1,553 |
| 2007-03-28 | 1,539 | 1,557 | 1,531 | 1,543 | 339,600 | 1,543 |
| 2007-03-27 | 1,550 | 1,558 | 1,529 | 1,539 | 190,500 | 1,539 |
| 2007-03-26 | 1,578 | 1,578 | 1,544 | 1,559 | 297,000 | 1,559 |
| 2007-03-23 | 1,548 | 1,562 | 1,535 | 1,562 | 434,700 | 1,562 |
| 2007-03-22 | 1,532 | 1,549 | 1,532 | 1,545 | 540,100 | 1,545 |
| 2007-03-20 | 1,510 | 1,535 | 1,505 | 1,530 | 537,400 | 1,530 |
| 2007-03-19 | 1,490 | 1,511 | 1,482 | 1,511 | 371,100 | 1,511 |
| 2007-03-16 | 1,501 | 1,514 | 1,487 | 1,496 | 475,400 | 1,496 |
| 2007-03-15 | 1,515 | 1,520 | 1,501 | 1,504 | 498,200 | 1,504 |
| 2007-03-14 | 1,520 | 1,528 | 1,504 | 1,512 | 412,500 | 1,512 |
| 2007-03-13 | 1,559 | 1,560 | 1,542 | 1,545 | 346,800 | 1,545 |
| 2007-03-12 | 1,566 | 1,571 | 1,540 | 1,558 | 440,700 | 1,558 |
| 2007-03-09 | 1,543 | 1,559 | 1,531 | 1,552 | 640,600 | 1,552 |
| 2007-03-08 | 1,522 | 1,549 | 1,515 | 1,544 | 547,800 | 1,544 |
| 2007-03-07 | 1,560 | 1,560 | 1,529 | 1,530 | 611,000 | 1,530 |
| 2007-03-06 | 1,504 | 1,550 | 1,504 | 1,547 | 677,400 | 1,547 |
| 2007-03-05 | 1,552 | 1,554 | 1,510 | 1,512 | 686,900 | 1,512 |
| 2007-03-02 | 1,570 | 1,573 | 1,553 | 1,561 | 368,300 | 1,561 |
| 2007-03-01 | 1,592 | 1,593 | 1,562 | 1,577 | 770,400 | 1,577 |
| 2007-02-28 | 1,550 | 1,591 | 1,538 | 1,591 | 840,800 | 1,591 |
| 2007-02-27 | 1,611 | 1,611 | 1,598 | 1,611 | 490,000 | 1,611 |
| 2007-02-26 | 1,617 | 1,617 | 1,595 | 1,607 | 428,500 | 1,607 |
| 2007-02-23 | 1,623 | 1,623 | 1,600 | 1,608 | 544,400 | 1,608 |
| 2007-02-22 | 1,609 | 1,627 | 1,597 | 1,623 | 715,500 | 1,623 |
| 2007-02-21 | 1,609 | 1,609 | 1,589 | 1,595 | 563,500 | 1,595 |
| 2007-02-20 | 1,605 | 1,607 | 1,583 | 1,599 | 313,400 | 1,599 |
| 2007-02-19 | 1,615 | 1,622 | 1,591 | 1,600 | 664,800 | 1,600 |
| 2007-02-16 | 1,593 | 1,610 | 1,580 | 1,606 | 966,000 | 1,606 |
| 2007-02-15 | 1,574 | 1,585 | 1,569 | 1,575 | 722,700 | 1,575 |
| 2007-02-14 | 1,584 | 1,585 | 1,567 | 1,569 | 539,600 | 1,569 |
| 2007-02-13 | 1,575 | 1,589 | 1,555 | 1,571 | 613,000 | 1,571 |
| 2007-02-09 | 1,559 | 1,583 | 1,557 | 1,574 | 618,700 | 1,574 |
| 2007-02-08 | 1,590 | 1,590 | 1,551 | 1,559 | 1,067,100 | 1,559 |
| 2007-02-07 | 1,610 | 1,620 | 1,581 | 1,585 | 929,500 | 1,585 |
| 2007-02-06 | 1,631 | 1,638 | 1,611 | 1,618 | 777,400 | 1,618 |
| 2007-02-05 | 1,629 | 1,637 | 1,617 | 1,622 | 457,400 | 1,622 |
| 2007-02-02 | 1,645 | 1,660 | 1,619 | 1,627 | 734,000 | 1,627 |
| 2007-02-01 | 1,652 | 1,662 | 1,613 | 1,632 | 1,002,800 | 1,632 |
| 2007-01-31 | 1,667 | 1,673 | 1,655 | 1,660 | 620,900 | 1,660 |
| 2007-01-30 | 1,672 | 1,676 | 1,661 | 1,665 | 530,300 | 1,665 |
| 2007-01-29 | 1,669 | 1,680 | 1,654 | 1,669 | 800,700 | 1,669 |
| 2007-01-26 | 1,696 | 1,701 | 1,657 | 1,664 | 1,528,700 | 1,664 |
| 2007-01-25 | 1,722 | 1,724 | 1,695 | 1,705 | 1,670,700 | 1,705 |
| 2007-01-24 | 1,754 | 1,754 | 1,685 | 1,702 | 3,044,800 | 1,702 |
| 2007-01-23 | 1,872 | 1,872 | 1,844 | 1,854 | 365,900 | 1,854 |
| 2007-01-22 | 1,872 | 1,878 | 1,842 | 1,876 | 304,100 | 1,876 |
| 2007-01-19 | 1,860 | 1,866 | 1,825 | 1,850 | 292,200 | 1,850 |
| 2007-01-18 | 1,850 | 1,859 | 1,837 | 1,852 | 199,400 | 1,852 |
| 2007-01-17 | 1,864 | 1,864 | 1,838 | 1,850 | 278,600 | 1,850 |
| 2007-01-16 | 1,887 | 1,892 | 1,850 | 1,864 | 334,500 | 1,864 |
| 2007-01-15 | 1,869 | 1,895 | 1,859 | 1,894 | 166,300 | 1,894 |
| 2007-01-12 | 1,870 | 1,886 | 1,852 | 1,871 | 285,700 | 1,871 |
| 2007-01-11 | 1,858 | 1,875 | 1,829 | 1,842 | 509,100 | 1,842 |
| 2007-01-10 | 1,910 | 1,913 | 1,852 | 1,865 | 455,200 | 1,865 |
| 2007-01-09 | 1,871 | 1,914 | 1,871 | 1,909 | 331,100 | 1,909 |
| 2007-01-05 | 1,910 | 1,910 | 1,868 | 1,874 | 148,800 | 1,874 |
| 2007-01-04 | 1,890 | 1,908 | 1,890 | 1,905 | 117,200 | 1,905 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
