8016 (株)オンワードホールディングス 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 | 1,167 | 1,168 | 1,145 | 1,146 | 242,000 | 1,146 |
| 2007-12-27 | 1,177 | 1,190 | 1,162 | 1,168 | 401,000 | 1,168 |
| 2007-12-26 | 1,162 | 1,177 | 1,160 | 1,167 | 295,000 | 1,167 |
| 2007-12-25 | 1,140 | 1,159 | 1,137 | 1,142 | 342,000 | 1,142 |
| 2007-12-21 | 1,148 | 1,148 | 1,120 | 1,134 | 865,000 | 1,134 |
| 2007-12-20 | 1,205 | 1,205 | 1,149 | 1,149 | 465,000 | 1,149 |
| 2007-12-19 | 1,178 | 1,180 | 1,160 | 1,165 | 546,000 | 1,165 |
| 2007-12-18 | 1,146 | 1,179 | 1,146 | 1,163 | 795,000 | 1,163 |
| 2007-12-17 | 1,202 | 1,206 | 1,143 | 1,146 | 973,000 | 1,146 |
| 2007-12-14 | 1,208 | 1,224 | 1,187 | 1,202 | 785,000 | 1,202 |
| 2007-12-13 | 1,230 | 1,231 | 1,193 | 1,193 | 604,000 | 1,193 |
| 2007-12-12 | 1,217 | 1,237 | 1,211 | 1,237 | 503,000 | 1,237 |
| 2007-12-11 | 1,237 | 1,266 | 1,229 | 1,236 | 795,000 | 1,236 |
| 2007-12-10 | 1,258 | 1,260 | 1,220 | 1,243 | 1,040,000 | 1,243 |
| 2007-12-07 | 1,266 | 1,286 | 1,254 | 1,259 | 816,000 | 1,259 |
| 2007-12-06 | 1,232 | 1,267 | 1,228 | 1,265 | 1,299,000 | 1,265 |
| 2007-12-05 | 1,202 | 1,222 | 1,202 | 1,222 | 622,000 | 1,222 |
| 2007-12-04 | 1,202 | 1,214 | 1,197 | 1,201 | 830,000 | 1,201 |
| 2007-12-03 | 1,204 | 1,219 | 1,177 | 1,201 | 889,000 | 1,201 |
| 2007-11-30 | 1,195 | 1,218 | 1,194 | 1,203 | 568,000 | 1,203 |
| 2007-11-29 | 1,180 | 1,214 | 1,180 | 1,203 | 1,105,000 | 1,203 |
| 2007-11-28 | 1,159 | 1,183 | 1,154 | 1,180 | 1,068,000 | 1,180 |
| 2007-11-27 | 1,117 | 1,150 | 1,100 | 1,146 | 872,000 | 1,146 |
| 2007-11-26 | 1,087 | 1,144 | 1,087 | 1,126 | 1,047,000 | 1,126 |
| 2007-11-22 | 1,093 | 1,105 | 1,075 | 1,082 | 843,000 | 1,082 |
| 2007-11-21 | 1,095 | 1,117 | 1,091 | 1,098 | 983,000 | 1,098 |
| 2007-11-20 | 1,093 | 1,093 | 1,054 | 1,088 | 1,001,000 | 1,088 |
| 2007-11-19 | 1,063 | 1,086 | 1,063 | 1,079 | 529,000 | 1,079 |
| 2007-11-16 | 1,079 | 1,083 | 1,060 | 1,075 | 474,000 | 1,075 |
| 2007-11-15 | 1,083 | 1,095 | 1,071 | 1,080 | 720,000 | 1,080 |
| 2007-11-14 | 1,086 | 1,088 | 1,064 | 1,070 | 793,000 | 1,070 |
| 2007-11-13 | 1,062 | 1,082 | 1,050 | 1,066 | 715,000 | 1,066 |
| 2007-11-12 | 1,053 | 1,064 | 1,035 | 1,057 | 882,000 | 1,057 |
| 2007-11-09 | 1,071 | 1,107 | 1,064 | 1,073 | 753,000 | 1,073 |
| 2007-11-08 | 1,101 | 1,101 | 1,081 | 1,088 | 725,000 | 1,088 |
| 2007-11-07 | 1,142 | 1,146 | 1,106 | 1,112 | 1,240,000 | 1,112 |
| 2007-11-06 | 1,128 | 1,163 | 1,125 | 1,146 | 1,163,000 | 1,146 |
| 2007-11-05 | 1,150 | 1,165 | 1,125 | 1,128 | 838,000 | 1,128 |
| 2007-11-02 | 1,185 | 1,185 | 1,156 | 1,167 | 676,000 | 1,167 |
| 2007-11-01 | 1,184 | 1,198 | 1,183 | 1,188 | 610,000 | 1,188 |
| 2007-10-31 | 1,188 | 1,188 | 1,170 | 1,183 | 844,000 | 1,183 |
| 2007-10-30 | 1,157 | 1,179 | 1,152 | 1,174 | 897,000 | 1,174 |
| 2007-10-29 | 1,147 | 1,175 | 1,147 | 1,155 | 934,000 | 1,155 |
| 2007-10-26 | 1,135 | 1,147 | 1,127 | 1,145 | 1,006,000 | 1,145 |
| 2007-10-25 | 1,131 | 1,147 | 1,129 | 1,139 | 979,000 | 1,139 |
| 2007-10-24 | 1,139 | 1,150 | 1,126 | 1,129 | 1,025,000 | 1,129 |
| 2007-10-23 | 1,131 | 1,140 | 1,124 | 1,135 | 823,000 | 1,135 |
| 2007-10-22 | 1,125 | 1,139 | 1,104 | 1,129 | 1,031,000 | 1,129 |
| 2007-10-19 | 1,128 | 1,141 | 1,121 | 1,136 | 1,474,000 | 1,136 |
| 2007-10-18 | 1,112 | 1,127 | 1,111 | 1,117 | 1,832,000 | 1,117 |
| 2007-10-17 | 1,157 | 1,162 | 1,113 | 1,120 | 2,123,000 | 1,120 |
| 2007-10-16 | 1,180 | 1,188 | 1,153 | 1,157 | 1,439,000 | 1,157 |
| 2007-10-15 | 1,203 | 1,218 | 1,177 | 1,189 | 1,249,000 | 1,189 |
| 2007-10-12 | 1,203 | 1,210 | 1,186 | 1,203 | 1,865,000 | 1,203 |
| 2007-10-11 | 1,173 | 1,235 | 1,153 | 1,203 | 2,965,000 | 1,203 |
| 2007-10-10 | 1,306 | 1,320 | 1,253 | 1,262 | 1,253,000 | 1,262 |
| 2007-10-09 | 1,236 | 1,278 | 1,231 | 1,266 | 1,018,000 | 1,266 |
| 2007-10-05 | 1,243 | 1,252 | 1,222 | 1,230 | 914,000 | 1,230 |
| 2007-10-04 | 1,231 | 1,240 | 1,219 | 1,223 | 523,000 | 1,223 |
| 2007-10-03 | 1,244 | 1,264 | 1,213 | 1,240 | 1,968,000 | 1,240 |
| 2007-10-02 | 1,171 | 1,207 | 1,170 | 1,204 | 1,413,000 | 1,204 |
| 2007-10-01 | 1,163 | 1,176 | 1,152 | 1,164 | 1,096,000 | 1,164 |
| 2007-09-28 | 1,211 | 1,215 | 1,150 | 1,162 | 2,627,000 | 1,162 |
| 2007-09-27 | 1,191 | 1,245 | 1,191 | 1,230 | 1,445,000 | 1,230 |
| 2007-09-26 | 1,185 | 1,224 | 1,177 | 1,207 | 1,615,000 | 1,207 |
| 2007-09-25 | 1,180 | 1,185 | 1,145 | 1,165 | 2,127,000 | 1,165 |
| 2007-09-21 | 1,230 | 1,245 | 1,175 | 1,200 | 2,560,000 | 1,200 |
| 2007-09-20 | 1,339 | 1,340 | 1,302 | 1,310 | 995,000 | 1,310 |
| 2007-09-19 | 1,327 | 1,349 | 1,327 | 1,338 | 591,000 | 1,338 |
| 2007-09-18 | 1,330 | 1,331 | 1,317 | 1,321 | 581,000 | 1,321 |
| 2007-09-14 | 1,331 | 1,341 | 1,331 | 1,340 | 583,000 | 1,340 |
| 2007-09-13 | 1,339 | 1,343 | 1,332 | 1,334 | 780,000 | 1,334 |
| 2007-09-12 | 1,345 | 1,350 | 1,336 | 1,341 | 557,000 | 1,341 |
| 2007-09-11 | 1,330 | 1,357 | 1,320 | 1,350 | 624,000 | 1,350 |
| 2007-09-10 | 1,336 | 1,344 | 1,326 | 1,330 | 944,000 | 1,330 |
| 2007-09-07 | 1,346 | 1,353 | 1,334 | 1,351 | 693,000 | 1,351 |
| 2007-09-06 | 1,335 | 1,353 | 1,329 | 1,349 | 574,000 | 1,349 |
| 2007-09-05 | 1,385 | 1,385 | 1,344 | 1,355 | 981,000 | 1,355 |
| 2007-09-04 | 1,386 | 1,398 | 1,379 | 1,387 | 658,000 | 1,387 |
| 2007-09-03 | 1,370 | 1,379 | 1,356 | 1,366 | 311,000 | 1,366 |
| 2007-08-31 | 1,330 | 1,369 | 1,330 | 1,369 | 893,000 | 1,369 |
| 2007-08-30 | 1,335 | 1,338 | 1,321 | 1,338 | 770,000 | 1,338 |
| 2007-08-29 | 1,343 | 1,343 | 1,316 | 1,322 | 582,000 | 1,322 |
| 2007-08-28 | 1,327 | 1,354 | 1,327 | 1,347 | 510,000 | 1,347 |
| 2007-08-27 | 1,346 | 1,372 | 1,342 | 1,347 | 597,000 | 1,347 |
| 2007-08-24 | 1,335 | 1,346 | 1,309 | 1,326 | 905,000 | 1,326 |
| 2007-08-23 | 1,345 | 1,362 | 1,326 | 1,336 | 1,673,000 | 1,336 |
| 2007-08-22 | 1,360 | 1,368 | 1,339 | 1,344 | 1,308,000 | 1,344 |
| 2007-08-21 | 1,323 | 1,364 | 1,311 | 1,361 | 930,000 | 1,361 |
| 2007-08-20 | 1,377 | 1,377 | 1,319 | 1,333 | 939,000 | 1,333 |
| 2007-08-17 | 1,333 | 1,345 | 1,308 | 1,317 | 1,218,000 | 1,317 |
| 2007-08-16 | 1,329 | 1,333 | 1,304 | 1,330 | 953,000 | 1,330 |
| 2007-08-15 | 1,330 | 1,350 | 1,330 | 1,344 | 712,000 | 1,344 |
| 2007-08-14 | 1,402 | 1,410 | 1,363 | 1,369 | 1,100,000 | 1,369 |
| 2007-08-13 | 1,376 | 1,430 | 1,376 | 1,423 | 1,671,000 | 1,423 |
| 2007-08-10 | 1,335 | 1,384 | 1,300 | 1,375 | 2,394,000 | 1,375 |
| 2007-08-09 | 1,382 | 1,382 | 1,328 | 1,344 | 2,302,000 | 1,344 |
| 2007-08-08 | 1,351 | 1,366 | 1,339 | 1,356 | 1,391,000 | 1,356 |
| 2007-08-07 | 1,403 | 1,405 | 1,357 | 1,358 | 1,337,000 | 1,358 |
| 2007-08-06 | 1,375 | 1,414 | 1,374 | 1,399 | 1,101,000 | 1,399 |
| 2007-08-03 | 1,403 | 1,403 | 1,369 | 1,376 | 1,432,000 | 1,376 |
| 2007-08-02 | 1,425 | 1,440 | 1,394 | 1,403 | 1,928,000 | 1,403 |
| 2007-08-01 | 1,425 | 1,439 | 1,417 | 1,425 | 1,695,000 | 1,425 |
| 2007-07-31 | 1,439 | 1,445 | 1,418 | 1,424 | 1,159,000 | 1,424 |
| 2007-07-30 | 1,410 | 1,442 | 1,399 | 1,437 | 1,463,000 | 1,437 |
| 2007-07-27 | 1,411 | 1,416 | 1,392 | 1,412 | 906,000 | 1,412 |
| 2007-07-26 | 1,444 | 1,445 | 1,419 | 1,419 | 1,156,000 | 1,419 |
| 2007-07-25 | 1,457 | 1,461 | 1,427 | 1,444 | 1,218,000 | 1,444 |
| 2007-07-24 | 1,435 | 1,458 | 1,425 | 1,457 | 1,439,000 | 1,457 |
| 2007-07-23 | 1,452 | 1,452 | 1,417 | 1,432 | 1,172,000 | 1,432 |
| 2007-07-20 | 1,469 | 1,470 | 1,452 | 1,455 | 1,177,000 | 1,455 |
| 2007-07-19 | 1,437 | 1,451 | 1,433 | 1,449 | 1,191,000 | 1,449 |
| 2007-07-18 | 1,476 | 1,477 | 1,428 | 1,431 | 3,170,000 | 1,431 |
| 2007-07-17 | 1,530 | 1,530 | 1,471 | 1,496 | 2,777,000 | 1,496 |
| 2007-07-13 | 1,561 | 1,572 | 1,540 | 1,542 | 774,000 | 1,542 |
| 2007-07-12 | 1,584 | 1,603 | 1,559 | 1,561 | 682,000 | 1,561 |
| 2007-07-11 | 1,605 | 1,606 | 1,576 | 1,584 | 597,000 | 1,584 |
| 2007-07-10 | 1,598 | 1,606 | 1,593 | 1,604 | 604,000 | 1,604 |
| 2007-07-09 | 1,591 | 1,605 | 1,587 | 1,591 | 620,000 | 1,591 |
| 2007-07-06 | 1,595 | 1,602 | 1,565 | 1,572 | 433,000 | 1,572 |
| 2007-07-05 | 1,593 | 1,608 | 1,583 | 1,594 | 402,000 | 1,594 |
| 2007-07-04 | 1,594 | 1,597 | 1,583 | 1,594 | 453,000 | 1,594 |
| 2007-07-03 | 1,599 | 1,608 | 1,591 | 1,597 | 778,000 | 1,597 |
| 2007-07-02 | 1,574 | 1,582 | 1,571 | 1,578 | 365,000 | 1,578 |
| 2007-06-29 | 1,554 | 1,574 | 1,554 | 1,573 | 325,000 | 1,573 |
| 2007-06-28 | 1,557 | 1,571 | 1,550 | 1,562 | 426,000 | 1,562 |
| 2007-06-27 | 1,564 | 1,564 | 1,537 | 1,537 | 518,000 | 1,537 |
| 2007-06-26 | 1,545 | 1,562 | 1,539 | 1,562 | 830,000 | 1,562 |
| 2007-06-25 | 1,551 | 1,565 | 1,536 | 1,547 | 938,000 | 1,547 |
| 2007-06-22 | 1,575 | 1,592 | 1,563 | 1,569 | 1,102,000 | 1,569 |
| 2007-06-21 | 1,613 | 1,626 | 1,603 | 1,605 | 903,000 | 1,605 |
| 2007-06-20 | 1,628 | 1,633 | 1,615 | 1,621 | 791,000 | 1,621 |
| 2007-06-19 | 1,621 | 1,625 | 1,605 | 1,615 | 804,000 | 1,615 |
| 2007-06-18 | 1,606 | 1,614 | 1,596 | 1,610 | 639,000 | 1,610 |
| 2007-06-15 | 1,544 | 1,580 | 1,544 | 1,580 | 553,000 | 1,580 |
| 2007-06-14 | 1,560 | 1,560 | 1,543 | 1,551 | 314,000 | 1,551 |
| 2007-06-13 | 1,550 | 1,550 | 1,534 | 1,549 | 424,000 | 1,549 |
| 2007-06-12 | 1,552 | 1,557 | 1,542 | 1,549 | 780,000 | 1,549 |
| 2007-06-11 | 1,532 | 1,547 | 1,531 | 1,536 | 619,000 | 1,536 |
| 2007-06-08 | 1,519 | 1,544 | 1,506 | 1,518 | 1,733,000 | 1,518 |
| 2007-06-07 | 1,561 | 1,592 | 1,551 | 1,579 | 704,000 | 1,579 |
| 2007-06-06 | 1,570 | 1,570 | 1,554 | 1,556 | 529,000 | 1,556 |
| 2007-06-05 | 1,561 | 1,572 | 1,553 | 1,563 | 569,000 | 1,563 |
| 2007-06-04 | 1,588 | 1,588 | 1,557 | 1,561 | 979,000 | 1,561 |
| 2007-06-01 | 1,592 | 1,600 | 1,567 | 1,576 | 1,029,000 | 1,576 |
| 2007-05-31 | 1,581 | 1,592 | 1,567 | 1,589 | 737,000 | 1,589 |
| 2007-05-30 | 1,568 | 1,570 | 1,555 | 1,562 | 1,038,000 | 1,562 |
| 2007-05-29 | 1,547 | 1,560 | 1,539 | 1,552 | 807,000 | 1,552 |
| 2007-05-28 | 1,548 | 1,565 | 1,547 | 1,559 | 621,000 | 1,559 |
| 2007-05-25 | 1,586 | 1,586 | 1,553 | 1,563 | 870,000 | 1,563 |
| 2007-05-24 | 1,599 | 1,599 | 1,572 | 1,591 | 574,000 | 1,591 |
| 2007-05-23 | 1,594 | 1,607 | 1,590 | 1,599 | 785,000 | 1,599 |
| 2007-05-22 | 1,582 | 1,594 | 1,560 | 1,593 | 634,000 | 1,593 |
| 2007-05-21 | 1,566 | 1,571 | 1,545 | 1,565 | 615,000 | 1,565 |
| 2007-05-18 | 1,590 | 1,590 | 1,528 | 1,543 | 1,360,000 | 1,543 |
| 2007-05-17 | 1,616 | 1,629 | 1,596 | 1,599 | 750,000 | 1,599 |
| 2007-05-16 | 1,572 | 1,595 | 1,566 | 1,578 | 877,000 | 1,578 |
| 2007-05-15 | 1,590 | 1,604 | 1,568 | 1,570 | 780,000 | 1,570 |
| 2007-05-14 | 1,597 | 1,629 | 1,597 | 1,607 | 775,000 | 1,607 |
| 2007-05-11 | 1,602 | 1,615 | 1,599 | 1,607 | 615,000 | 1,607 |
| 2007-05-10 | 1,661 | 1,662 | 1,616 | 1,617 | 1,192,000 | 1,617 |
| 2007-05-09 | 1,651 | 1,683 | 1,649 | 1,669 | 828,000 | 1,669 |
| 2007-05-08 | 1,663 | 1,673 | 1,641 | 1,665 | 877,000 | 1,665 |
| 2007-05-07 | 1,659 | 1,673 | 1,640 | 1,657 | 1,120,000 | 1,657 |
| 2007-05-02 | 1,620 | 1,645 | 1,604 | 1,638 | 702,000 | 1,638 |
| 2007-05-01 | 1,608 | 1,632 | 1,595 | 1,616 | 1,291,000 | 1,616 |
| 2007-04-27 | 1,583 | 1,613 | 1,575 | 1,607 | 750,000 | 1,607 |
| 2007-04-26 | 1,577 | 1,606 | 1,572 | 1,603 | 645,000 | 1,603 |
| 2007-04-25 | 1,597 | 1,597 | 1,564 | 1,575 | 1,455,000 | 1,575 |
| 2007-04-24 | 1,611 | 1,611 | 1,580 | 1,596 | 1,204,000 | 1,596 |
| 2007-04-23 | 1,618 | 1,633 | 1,601 | 1,611 | 1,754,000 | 1,611 |
| 2007-04-20 | 1,664 | 1,664 | 1,624 | 1,627 | 1,295,000 | 1,627 |
| 2007-04-19 | 1,680 | 1,691 | 1,653 | 1,661 | 1,880,000 | 1,661 |
| 2007-04-18 | 1,628 | 1,679 | 1,620 | 1,650 | 1,589,000 | 1,650 |
| 2007-04-17 | 1,627 | 1,656 | 1,604 | 1,613 | 1,634,000 | 1,613 |
| 2007-04-16 | 1,617 | 1,626 | 1,584 | 1,607 | 1,036,000 | 1,607 |
| 2007-04-13 | 1,650 | 1,654 | 1,604 | 1,606 | 437,000 | 1,606 |
| 2007-04-12 | 1,623 | 1,649 | 1,614 | 1,633 | 498,000 | 1,633 |
| 2007-04-11 | 1,655 | 1,656 | 1,628 | 1,639 | 485,000 | 1,639 |
| 2007-04-10 | 1,666 | 1,666 | 1,645 | 1,658 | 302,000 | 1,658 |
| 2007-04-09 | 1,634 | 1,668 | 1,634 | 1,665 | 417,000 | 1,665 |
| 2007-04-06 | 1,655 | 1,655 | 1,628 | 1,640 | 294,000 | 1,640 |
| 2007-04-05 | 1,650 | 1,668 | 1,650 | 1,654 | 646,000 | 1,654 |
| 2007-04-04 | 1,620 | 1,653 | 1,620 | 1,627 | 1,228,000 | 1,627 |
| 2007-04-03 | 1,588 | 1,603 | 1,580 | 1,582 | 723,000 | 1,582 |
| 2007-04-02 | 1,638 | 1,638 | 1,588 | 1,588 | 974,000 | 1,588 |
| 2007-03-30 | 1,634 | 1,644 | 1,634 | 1,639 | 527,000 | 1,639 |
| 2007-03-29 | 1,637 | 1,642 | 1,616 | 1,632 | 451,000 | 1,632 |
| 2007-03-28 | 1,640 | 1,643 | 1,620 | 1,636 | 723,000 | 1,636 |
| 2007-03-27 | 1,661 | 1,668 | 1,628 | 1,641 | 602,000 | 1,641 |
| 2007-03-26 | 1,695 | 1,695 | 1,678 | 1,689 | 312,000 | 1,689 |
| 2007-03-23 | 1,670 | 1,683 | 1,662 | 1,673 | 494,000 | 1,673 |
| 2007-03-22 | 1,653 | 1,674 | 1,653 | 1,667 | 404,000 | 1,667 |
| 2007-03-20 | 1,628 | 1,640 | 1,620 | 1,628 | 569,000 | 1,628 |
| 2007-03-19 | 1,644 | 1,644 | 1,612 | 1,627 | 517,000 | 1,627 |
| 2007-03-16 | 1,654 | 1,654 | 1,622 | 1,634 | 694,000 | 1,634 |
| 2007-03-15 | 1,617 | 1,652 | 1,605 | 1,642 | 684,000 | 1,642 |
| 2007-03-14 | 1,638 | 1,640 | 1,613 | 1,614 | 393,000 | 1,614 |
| 2007-03-13 | 1,668 | 1,672 | 1,647 | 1,660 | 650,000 | 1,660 |
| 2007-03-12 | 1,653 | 1,668 | 1,645 | 1,656 | 396,000 | 1,656 |
| 2007-03-09 | 1,637 | 1,659 | 1,625 | 1,633 | 701,000 | 1,633 |
| 2007-03-08 | 1,602 | 1,639 | 1,601 | 1,636 | 440,000 | 1,636 |
| 2007-03-07 | 1,608 | 1,625 | 1,591 | 1,601 | 667,000 | 1,601 |
| 2007-03-06 | 1,572 | 1,612 | 1,570 | 1,610 | 392,000 | 1,610 |
| 2007-03-05 | 1,637 | 1,644 | 1,586 | 1,593 | 742,000 | 1,593 |
| 2007-03-02 | 1,636 | 1,656 | 1,625 | 1,644 | 496,000 | 1,644 |
| 2007-03-01 | 1,666 | 1,673 | 1,637 | 1,652 | 597,000 | 1,652 |
| 2007-02-28 | 1,605 | 1,658 | 1,590 | 1,653 | 785,000 | 1,653 |
| 2007-02-27 | 1,694 | 1,715 | 1,690 | 1,702 | 633,000 | 1,702 |
| 2007-02-26 | 1,696 | 1,696 | 1,683 | 1,693 | 520,000 | 1,693 |
| 2007-02-23 | 1,696 | 1,707 | 1,687 | 1,703 | 618,000 | 1,703 |
| 2007-02-22 | 1,698 | 1,729 | 1,695 | 1,719 | 1,047,000 | 1,719 |
| 2007-02-21 | 1,675 | 1,697 | 1,673 | 1,695 | 716,000 | 1,695 |
| 2007-02-20 | 1,668 | 1,683 | 1,655 | 1,676 | 898,000 | 1,676 |
| 2007-02-19 | 1,647 | 1,658 | 1,634 | 1,650 | 856,000 | 1,650 |
| 2007-02-16 | 1,614 | 1,623 | 1,604 | 1,618 | 597,000 | 1,618 |
| 2007-02-15 | 1,593 | 1,616 | 1,581 | 1,611 | 695,000 | 1,611 |
| 2007-02-14 | 1,582 | 1,587 | 1,569 | 1,574 | 668,000 | 1,574 |
| 2007-02-13 | 1,562 | 1,598 | 1,561 | 1,589 | 561,000 | 1,589 |
| 2007-02-09 | 1,562 | 1,589 | 1,559 | 1,585 | 486,000 | 1,585 |
| 2007-02-08 | 1,594 | 1,602 | 1,564 | 1,572 | 873,000 | 1,572 |
| 2007-02-07 | 1,617 | 1,619 | 1,592 | 1,599 | 1,133,000 | 1,599 |
| 2007-02-06 | 1,630 | 1,640 | 1,619 | 1,630 | 485,000 | 1,630 |
| 2007-02-05 | 1,620 | 1,628 | 1,601 | 1,614 | 883,000 | 1,614 |
| 2007-02-02 | 1,629 | 1,630 | 1,617 | 1,618 | 403,000 | 1,618 |
| 2007-02-01 | 1,627 | 1,634 | 1,604 | 1,619 | 675,000 | 1,619 |
| 2007-01-31 | 1,630 | 1,632 | 1,601 | 1,607 | 843,000 | 1,607 |
| 2007-01-30 | 1,643 | 1,648 | 1,616 | 1,619 | 504,000 | 1,619 |
| 2007-01-29 | 1,643 | 1,663 | 1,640 | 1,651 | 866,000 | 1,651 |
| 2007-01-26 | 1,618 | 1,634 | 1,616 | 1,626 | 772,000 | 1,626 |
| 2007-01-25 | 1,654 | 1,655 | 1,616 | 1,617 | 663,000 | 1,617 |
| 2007-01-24 | 1,654 | 1,663 | 1,639 | 1,654 | 562,000 | 1,654 |
| 2007-01-23 | 1,654 | 1,654 | 1,622 | 1,638 | 424,000 | 1,638 |
| 2007-01-22 | 1,677 | 1,680 | 1,651 | 1,656 | 390,000 | 1,656 |
| 2007-01-19 | 1,644 | 1,660 | 1,639 | 1,656 | 776,000 | 1,656 |
| 2007-01-18 | 1,638 | 1,649 | 1,620 | 1,635 | 581,000 | 1,635 |
| 2007-01-17 | 1,638 | 1,645 | 1,605 | 1,636 | 998,000 | 1,636 |
| 2007-01-16 | 1,632 | 1,648 | 1,626 | 1,637 | 1,058,000 | 1,637 |
| 2007-01-15 | 1,598 | 1,631 | 1,582 | 1,630 | 2,002,000 | 1,630 |
| 2007-01-12 | 1,516 | 1,537 | 1,506 | 1,521 | 1,115,000 | 1,521 |
| 2007-01-11 | 1,530 | 1,541 | 1,505 | 1,516 | 1,014,000 | 1,516 |
| 2007-01-10 | 1,579 | 1,582 | 1,515 | 1,525 | 1,270,000 | 1,525 |
| 2007-01-09 | 1,564 | 1,586 | 1,560 | 1,565 | 1,070,000 | 1,565 |
| 2007-01-05 | 1,571 | 1,571 | 1,546 | 1,548 | 779,000 | 1,548 |
| 2007-01-04 | 1,519 | 1,546 | 1,516 | 1,541 | 353,000 | 1,541 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
