8150 三信電気(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 | 1,480 | 1,500 | 1,480 | 1,484 | 53,200 | 1,484 |
| 2007-12-27 | 1,550 | 1,550 | 1,529 | 1,535 | 42,100 | 1,535 |
| 2007-12-26 | 1,521 | 1,559 | 1,501 | 1,556 | 97,300 | 1,556 |
| 2007-12-25 | 1,554 | 1,558 | 1,495 | 1,520 | 80,100 | 1,520 |
| 2007-12-21 | 1,498 | 1,530 | 1,475 | 1,524 | 110,900 | 1,524 |
| 2007-12-20 | 1,556 | 1,560 | 1,513 | 1,528 | 80,800 | 1,528 |
| 2007-12-19 | 1,535 | 1,563 | 1,495 | 1,526 | 90,700 | 1,526 |
| 2007-12-18 | 1,523 | 1,570 | 1,492 | 1,534 | 116,600 | 1,534 |
| 2007-12-17 | 1,540 | 1,559 | 1,517 | 1,523 | 86,300 | 1,523 |
| 2007-12-14 | 1,575 | 1,600 | 1,555 | 1,570 | 141,900 | 1,570 |
| 2007-12-13 | 1,560 | 1,580 | 1,554 | 1,554 | 86,000 | 1,554 |
| 2007-12-12 | 1,550 | 1,591 | 1,543 | 1,583 | 57,200 | 1,583 |
| 2007-12-11 | 1,595 | 1,604 | 1,572 | 1,595 | 99,500 | 1,595 |
| 2007-12-10 | 1,600 | 1,620 | 1,562 | 1,575 | 111,300 | 1,575 |
| 2007-12-07 | 1,600 | 1,624 | 1,580 | 1,591 | 310,900 | 1,591 |
| 2007-12-06 | 1,513 | 1,535 | 1,496 | 1,520 | 139,300 | 1,520 |
| 2007-12-05 | 1,456 | 1,527 | 1,454 | 1,510 | 349,900 | 1,510 |
| 2007-12-04 | 1,492 | 1,493 | 1,432 | 1,436 | 154,900 | 1,436 |
| 2007-12-03 | 1,468 | 1,505 | 1,461 | 1,470 | 98,300 | 1,470 |
| 2007-11-30 | 1,455 | 1,500 | 1,448 | 1,473 | 128,500 | 1,473 |
| 2007-11-29 | 1,425 | 1,495 | 1,422 | 1,470 | 234,700 | 1,470 |
| 2007-11-28 | 1,406 | 1,428 | 1,385 | 1,391 | 141,300 | 1,391 |
| 2007-11-27 | 1,387 | 1,440 | 1,373 | 1,413 | 143,800 | 1,413 |
| 2007-11-26 | 1,411 | 1,454 | 1,392 | 1,407 | 142,700 | 1,407 |
| 2007-11-22 | 1,400 | 1,428 | 1,377 | 1,411 | 131,500 | 1,411 |
| 2007-11-21 | 1,452 | 1,472 | 1,420 | 1,424 | 107,700 | 1,424 |
| 2007-11-20 | 1,417 | 1,481 | 1,400 | 1,472 | 182,500 | 1,472 |
| 2007-11-19 | 1,472 | 1,504 | 1,451 | 1,466 | 83,700 | 1,466 |
| 2007-11-16 | 1,484 | 1,517 | 1,462 | 1,473 | 239,200 | 1,473 |
| 2007-11-15 | 1,513 | 1,557 | 1,513 | 1,537 | 120,900 | 1,537 |
| 2007-11-14 | 1,500 | 1,545 | 1,500 | 1,543 | 80,400 | 1,543 |
| 2007-11-13 | 1,513 | 1,513 | 1,441 | 1,474 | 114,800 | 1,474 |
| 2007-11-12 | 1,454 | 1,491 | 1,454 | 1,473 | 79,500 | 1,473 |
| 2007-11-09 | 1,530 | 1,551 | 1,520 | 1,524 | 125,100 | 1,524 |
| 2007-11-08 | 1,551 | 1,560 | 1,528 | 1,538 | 88,200 | 1,538 |
| 2007-11-07 | 1,611 | 1,627 | 1,574 | 1,581 | 71,800 | 1,581 |
| 2007-11-06 | 1,596 | 1,624 | 1,594 | 1,618 | 123,500 | 1,618 |
| 2007-11-05 | 1,584 | 1,617 | 1,580 | 1,595 | 78,300 | 1,595 |
| 2007-11-02 | 1,572 | 1,619 | 1,572 | 1,601 | 56,700 | 1,601 |
| 2007-11-01 | 1,619 | 1,638 | 1,612 | 1,632 | 105,100 | 1,632 |
| 2007-10-31 | 1,572 | 1,624 | 1,565 | 1,618 | 84,100 | 1,618 |
| 2007-10-30 | 1,590 | 1,610 | 1,565 | 1,572 | 53,300 | 1,572 |
| 2007-10-29 | 1,601 | 1,624 | 1,590 | 1,605 | 71,200 | 1,605 |
| 2007-10-26 | 1,595 | 1,604 | 1,578 | 1,594 | 87,900 | 1,594 |
| 2007-10-25 | 1,636 | 1,636 | 1,592 | 1,605 | 69,800 | 1,605 |
| 2007-10-24 | 1,631 | 1,672 | 1,607 | 1,619 | 85,700 | 1,619 |
| 2007-10-23 | 1,616 | 1,646 | 1,610 | 1,630 | 65,400 | 1,630 |
| 2007-10-22 | 1,565 | 1,634 | 1,561 | 1,615 | 85,000 | 1,615 |
| 2007-10-19 | 1,701 | 1,701 | 1,673 | 1,685 | 111,000 | 1,685 |
| 2007-10-18 | 1,671 | 1,730 | 1,670 | 1,722 | 190,800 | 1,722 |
| 2007-10-17 | 1,672 | 1,690 | 1,651 | 1,670 | 121,400 | 1,670 |
| 2007-10-16 | 1,696 | 1,697 | 1,667 | 1,671 | 83,800 | 1,671 |
| 2007-10-15 | 1,715 | 1,717 | 1,685 | 1,685 | 71,800 | 1,685 |
| 2007-10-12 | 1,676 | 1,716 | 1,676 | 1,682 | 135,200 | 1,682 |
| 2007-10-11 | 1,708 | 1,713 | 1,679 | 1,705 | 54,400 | 1,705 |
| 2007-10-10 | 1,690 | 1,708 | 1,683 | 1,696 | 25,900 | 1,696 |
| 2007-10-09 | 1,654 | 1,719 | 1,647 | 1,705 | 165,100 | 1,705 |
| 2007-10-05 | 1,712 | 1,723 | 1,661 | 1,684 | 92,500 | 1,684 |
| 2007-10-04 | 1,680 | 1,723 | 1,680 | 1,698 | 149,900 | 1,698 |
| 2007-10-03 | 1,670 | 1,710 | 1,670 | 1,710 | 270,400 | 1,710 |
| 2007-10-02 | 1,600 | 1,629 | 1,587 | 1,629 | 136,200 | 1,629 |
| 2007-10-01 | 1,619 | 1,634 | 1,604 | 1,620 | 121,300 | 1,620 |
| 2007-09-28 | 1,629 | 1,630 | 1,606 | 1,619 | 187,500 | 1,619 |
| 2007-09-27 | 1,592 | 1,630 | 1,592 | 1,627 | 132,800 | 1,627 |
| 2007-09-26 | 1,606 | 1,606 | 1,571 | 1,597 | 62,000 | 1,597 |
| 2007-09-25 | 1,613 | 1,614 | 1,556 | 1,581 | 129,500 | 1,581 |
| 2007-09-21 | 1,585 | 1,609 | 1,584 | 1,598 | 68,500 | 1,598 |
| 2007-09-20 | 1,612 | 1,648 | 1,605 | 1,615 | 122,900 | 1,615 |
| 2007-09-19 | 1,590 | 1,615 | 1,572 | 1,612 | 144,400 | 1,612 |
| 2007-09-18 | 1,598 | 1,600 | 1,577 | 1,587 | 95,300 | 1,587 |
| 2007-09-14 | 1,596 | 1,606 | 1,578 | 1,589 | 124,600 | 1,589 |
| 2007-09-13 | 1,559 | 1,589 | 1,544 | 1,559 | 54,700 | 1,559 |
| 2007-09-12 | 1,599 | 1,602 | 1,555 | 1,574 | 76,500 | 1,574 |
| 2007-09-11 | 1,550 | 1,580 | 1,523 | 1,571 | 93,600 | 1,571 |
| 2007-09-10 | 1,524 | 1,595 | 1,524 | 1,579 | 133,400 | 1,579 |
| 2007-09-07 | 1,568 | 1,623 | 1,566 | 1,602 | 94,800 | 1,602 |
| 2007-09-06 | 1,563 | 1,598 | 1,555 | 1,598 | 98,000 | 1,598 |
| 2007-09-05 | 1,619 | 1,638 | 1,588 | 1,596 | 128,800 | 1,596 |
| 2007-09-04 | 1,620 | 1,620 | 1,596 | 1,615 | 51,200 | 1,615 |
| 2007-09-03 | 1,620 | 1,628 | 1,599 | 1,622 | 52,700 | 1,622 |
| 2007-08-31 | 1,581 | 1,635 | 1,570 | 1,635 | 151,000 | 1,635 |
| 2007-08-30 | 1,505 | 1,565 | 1,505 | 1,551 | 157,700 | 1,551 |
| 2007-08-29 | 1,455 | 1,501 | 1,452 | 1,498 | 170,700 | 1,498 |
| 2007-08-28 | 1,497 | 1,520 | 1,479 | 1,505 | 103,500 | 1,505 |
| 2007-08-27 | 1,605 | 1,605 | 1,501 | 1,526 | 94,900 | 1,526 |
| 2007-08-24 | 1,516 | 1,562 | 1,507 | 1,550 | 188,500 | 1,550 |
| 2007-08-23 | 1,431 | 1,504 | 1,431 | 1,501 | 254,600 | 1,501 |
| 2007-08-22 | 1,429 | 1,439 | 1,402 | 1,430 | 51,200 | 1,430 |
| 2007-08-21 | 1,413 | 1,459 | 1,402 | 1,445 | 108,400 | 1,445 |
| 2007-08-20 | 1,437 | 1,440 | 1,380 | 1,386 | 223,900 | 1,386 |
| 2007-08-17 | 1,538 | 1,538 | 1,333 | 1,355 | 328,300 | 1,355 |
| 2007-08-16 | 1,580 | 1,580 | 1,494 | 1,522 | 154,100 | 1,522 |
| 2007-08-15 | 1,600 | 1,615 | 1,542 | 1,580 | 152,200 | 1,580 |
| 2007-08-14 | 1,626 | 1,630 | 1,539 | 1,615 | 157,300 | 1,615 |
| 2007-08-13 | 1,533 | 1,636 | 1,518 | 1,611 | 314,400 | 1,611 |
| 2007-08-10 | 1,557 | 1,578 | 1,452 | 1,463 | 409,700 | 1,463 |
| 2007-08-09 | 1,675 | 1,675 | 1,550 | 1,587 | 355,800 | 1,587 |
| 2007-08-08 | 1,700 | 1,708 | 1,666 | 1,679 | 217,600 | 1,679 |
| 2007-08-07 | 1,670 | 1,697 | 1,669 | 1,687 | 107,400 | 1,687 |
| 2007-08-06 | 1,621 | 1,668 | 1,621 | 1,662 | 99,400 | 1,662 |
| 2007-08-03 | 1,655 | 1,674 | 1,631 | 1,661 | 155,900 | 1,661 |
| 2007-08-02 | 1,620 | 1,641 | 1,614 | 1,636 | 104,000 | 1,636 |
| 2007-08-01 | 1,658 | 1,663 | 1,598 | 1,598 | 80,000 | 1,598 |
| 2007-07-31 | 1,653 | 1,677 | 1,646 | 1,657 | 49,200 | 1,657 |
| 2007-07-30 | 1,598 | 1,641 | 1,571 | 1,640 | 80,400 | 1,640 |
| 2007-07-27 | 1,634 | 1,651 | 1,621 | 1,640 | 104,800 | 1,640 |
| 2007-07-26 | 1,703 | 1,710 | 1,681 | 1,684 | 64,800 | 1,684 |
| 2007-07-25 | 1,708 | 1,710 | 1,681 | 1,703 | 55,500 | 1,703 |
| 2007-07-24 | 1,709 | 1,714 | 1,699 | 1,709 | 58,800 | 1,709 |
| 2007-07-23 | 1,719 | 1,721 | 1,706 | 1,707 | 68,600 | 1,707 |
| 2007-07-20 | 1,728 | 1,729 | 1,712 | 1,720 | 68,400 | 1,720 |
| 2007-07-19 | 1,722 | 1,728 | 1,699 | 1,725 | 86,500 | 1,725 |
| 2007-07-18 | 1,721 | 1,724 | 1,706 | 1,713 | 61,700 | 1,713 |
| 2007-07-17 | 1,706 | 1,725 | 1,701 | 1,722 | 106,100 | 1,722 |
| 2007-07-13 | 1,710 | 1,722 | 1,700 | 1,703 | 123,800 | 1,703 |
| 2007-07-12 | 1,710 | 1,713 | 1,672 | 1,686 | 87,500 | 1,686 |
| 2007-07-11 | 1,701 | 1,715 | 1,690 | 1,693 | 85,500 | 1,693 |
| 2007-07-10 | 1,723 | 1,732 | 1,710 | 1,722 | 68,500 | 1,722 |
| 2007-07-09 | 1,705 | 1,733 | 1,702 | 1,720 | 117,300 | 1,720 |
| 2007-07-06 | 1,715 | 1,716 | 1,682 | 1,700 | 130,200 | 1,700 |
| 2007-07-05 | 1,717 | 1,736 | 1,716 | 1,730 | 95,300 | 1,730 |
| 2007-07-04 | 1,725 | 1,737 | 1,720 | 1,723 | 110,200 | 1,723 |
| 2007-07-03 | 1,747 | 1,747 | 1,704 | 1,715 | 150,500 | 1,715 |
| 2007-07-02 | 1,743 | 1,749 | 1,731 | 1,748 | 148,600 | 1,748 |
| 2007-06-29 | 1,715 | 1,748 | 1,713 | 1,745 | 211,500 | 1,745 |
| 2007-06-28 | 1,687 | 1,701 | 1,681 | 1,700 | 164,500 | 1,700 |
| 2007-06-27 | 1,676 | 1,692 | 1,673 | 1,683 | 176,700 | 1,683 |
| 2007-06-26 | 1,671 | 1,676 | 1,664 | 1,672 | 206,700 | 1,672 |
| 2007-06-25 | 1,672 | 1,684 | 1,662 | 1,662 | 178,000 | 1,662 |
| 2007-06-22 | 1,662 | 1,684 | 1,656 | 1,684 | 213,000 | 1,684 |
| 2007-06-21 | 1,643 | 1,664 | 1,641 | 1,663 | 123,000 | 1,663 |
| 2007-06-20 | 1,665 | 1,665 | 1,641 | 1,654 | 127,500 | 1,654 |
| 2007-06-19 | 1,635 | 1,678 | 1,626 | 1,665 | 349,900 | 1,665 |
| 2007-06-18 | 1,610 | 1,630 | 1,610 | 1,624 | 112,100 | 1,624 |
| 2007-06-15 | 1,600 | 1,608 | 1,590 | 1,606 | 107,600 | 1,606 |
| 2007-06-14 | 1,594 | 1,603 | 1,586 | 1,600 | 75,500 | 1,600 |
| 2007-06-13 | 1,578 | 1,588 | 1,574 | 1,587 | 87,400 | 1,587 |
| 2007-06-12 | 1,610 | 1,610 | 1,586 | 1,588 | 151,700 | 1,588 |
| 2007-06-11 | 1,594 | 1,613 | 1,579 | 1,586 | 190,400 | 1,586 |
| 2007-06-08 | 1,590 | 1,590 | 1,570 | 1,576 | 153,800 | 1,576 |
| 2007-06-07 | 1,579 | 1,598 | 1,572 | 1,594 | 174,200 | 1,594 |
| 2007-06-06 | 1,578 | 1,582 | 1,574 | 1,579 | 78,300 | 1,579 |
| 2007-06-05 | 1,579 | 1,584 | 1,570 | 1,570 | 141,200 | 1,570 |
| 2007-06-04 | 1,618 | 1,618 | 1,580 | 1,584 | 120,900 | 1,584 |
| 2007-06-01 | 1,570 | 1,618 | 1,568 | 1,603 | 324,300 | 1,603 |
| 2007-05-31 | 1,558 | 1,569 | 1,558 | 1,564 | 130,000 | 1,564 |
| 2007-05-30 | 1,536 | 1,557 | 1,533 | 1,551 | 268,100 | 1,551 |
| 2007-05-29 | 1,535 | 1,535 | 1,516 | 1,524 | 77,200 | 1,524 |
| 2007-05-28 | 1,520 | 1,537 | 1,515 | 1,526 | 181,000 | 1,526 |
| 2007-05-25 | 1,486 | 1,535 | 1,486 | 1,534 | 351,900 | 1,534 |
| 2007-05-24 | 1,498 | 1,513 | 1,493 | 1,508 | 249,900 | 1,508 |
| 2007-05-23 | 1,487 | 1,497 | 1,477 | 1,493 | 108,900 | 1,493 |
| 2007-05-22 | 1,451 | 1,497 | 1,447 | 1,494 | 134,200 | 1,494 |
| 2007-05-21 | 1,479 | 1,481 | 1,457 | 1,471 | 72,200 | 1,471 |
| 2007-05-18 | 1,465 | 1,489 | 1,465 | 1,477 | 182,300 | 1,477 |
| 2007-05-17 | 1,477 | 1,502 | 1,470 | 1,485 | 306,800 | 1,485 |
| 2007-05-16 | 1,418 | 1,465 | 1,408 | 1,449 | 226,600 | 1,449 |
| 2007-05-15 | 1,431 | 1,442 | 1,419 | 1,427 | 85,300 | 1,427 |
| 2007-05-14 | 1,435 | 1,445 | 1,429 | 1,442 | 114,800 | 1,442 |
| 2007-05-11 | 1,429 | 1,429 | 1,410 | 1,423 | 95,500 | 1,423 |
| 2007-05-10 | 1,446 | 1,447 | 1,426 | 1,429 | 101,100 | 1,429 |
| 2007-05-09 | 1,430 | 1,453 | 1,430 | 1,444 | 98,200 | 1,444 |
| 2007-05-08 | 1,430 | 1,442 | 1,430 | 1,433 | 144,600 | 1,433 |
| 2007-05-07 | 1,457 | 1,480 | 1,433 | 1,435 | 263,200 | 1,435 |
| 2007-05-02 | 1,465 | 1,466 | 1,453 | 1,461 | 88,700 | 1,461 |
| 2007-05-01 | 1,471 | 1,471 | 1,453 | 1,465 | 127,600 | 1,465 |
| 2007-04-27 | 1,458 | 1,468 | 1,436 | 1,451 | 145,000 | 1,451 |
| 2007-04-26 | 1,450 | 1,457 | 1,443 | 1,448 | 136,000 | 1,448 |
| 2007-04-25 | 1,445 | 1,452 | 1,433 | 1,450 | 115,200 | 1,450 |
| 2007-04-24 | 1,449 | 1,455 | 1,440 | 1,453 | 122,100 | 1,453 |
| 2007-04-23 | 1,448 | 1,456 | 1,430 | 1,449 | 163,200 | 1,449 |
| 2007-04-20 | 1,414 | 1,430 | 1,414 | 1,428 | 148,800 | 1,428 |
| 2007-04-19 | 1,435 | 1,435 | 1,388 | 1,399 | 176,700 | 1,399 |
| 2007-04-18 | 1,400 | 1,424 | 1,391 | 1,415 | 147,900 | 1,415 |
| 2007-04-17 | 1,415 | 1,422 | 1,385 | 1,387 | 198,500 | 1,387 |
| 2007-04-16 | 1,423 | 1,429 | 1,407 | 1,411 | 93,100 | 1,411 |
| 2007-04-13 | 1,438 | 1,453 | 1,398 | 1,403 | 121,600 | 1,403 |
| 2007-04-12 | 1,433 | 1,465 | 1,415 | 1,450 | 150,700 | 1,450 |
| 2007-04-11 | 1,445 | 1,450 | 1,415 | 1,429 | 134,000 | 1,429 |
| 2007-04-10 | 1,441 | 1,449 | 1,435 | 1,445 | 81,500 | 1,445 |
| 2007-04-09 | 1,441 | 1,460 | 1,423 | 1,448 | 156,100 | 1,448 |
| 2007-04-06 | 1,458 | 1,458 | 1,445 | 1,445 | 81,200 | 1,445 |
| 2007-04-05 | 1,466 | 1,466 | 1,441 | 1,457 | 129,400 | 1,457 |
| 2007-04-04 | 1,440 | 1,467 | 1,440 | 1,460 | 110,100 | 1,460 |
| 2007-04-03 | 1,440 | 1,448 | 1,430 | 1,438 | 156,800 | 1,438 |
| 2007-04-02 | 1,480 | 1,490 | 1,435 | 1,452 | 162,000 | 1,452 |
| 2007-03-30 | 1,485 | 1,488 | 1,471 | 1,479 | 117,000 | 1,479 |
| 2007-03-29 | 1,450 | 1,483 | 1,444 | 1,480 | 120,000 | 1,480 |
| 2007-03-28 | 1,450 | 1,474 | 1,450 | 1,454 | 66,300 | 1,454 |
| 2007-03-27 | 1,481 | 1,484 | 1,457 | 1,466 | 117,500 | 1,466 |
| 2007-03-26 | 1,491 | 1,496 | 1,485 | 1,495 | 114,100 | 1,495 |
| 2007-03-23 | 1,488 | 1,498 | 1,482 | 1,490 | 117,600 | 1,490 |
| 2007-03-22 | 1,490 | 1,509 | 1,483 | 1,486 | 187,100 | 1,486 |
| 2007-03-20 | 1,476 | 1,482 | 1,462 | 1,480 | 129,900 | 1,480 |
| 2007-03-19 | 1,451 | 1,461 | 1,445 | 1,456 | 97,300 | 1,456 |
| 2007-03-16 | 1,458 | 1,462 | 1,445 | 1,447 | 120,800 | 1,447 |
| 2007-03-15 | 1,465 | 1,469 | 1,440 | 1,445 | 209,300 | 1,445 |
| 2007-03-14 | 1,454 | 1,460 | 1,443 | 1,445 | 214,300 | 1,445 |
| 2007-03-13 | 1,500 | 1,504 | 1,480 | 1,495 | 238,200 | 1,495 |
| 2007-03-12 | 1,468 | 1,507 | 1,467 | 1,498 | 291,300 | 1,498 |
| 2007-03-09 | 1,461 | 1,461 | 1,438 | 1,449 | 239,500 | 1,449 |
| 2007-03-08 | 1,400 | 1,445 | 1,400 | 1,445 | 175,100 | 1,445 |
| 2007-03-07 | 1,443 | 1,443 | 1,412 | 1,416 | 203,900 | 1,416 |
| 2007-03-06 | 1,331 | 1,387 | 1,331 | 1,383 | 225,200 | 1,383 |
| 2007-03-05 | 1,395 | 1,395 | 1,341 | 1,351 | 280,200 | 1,351 |
| 2007-03-02 | 1,450 | 1,463 | 1,415 | 1,418 | 387,300 | 1,418 |
| 2007-03-01 | 1,503 | 1,503 | 1,459 | 1,463 | 238,500 | 1,463 |
| 2007-02-28 | 1,419 | 1,485 | 1,400 | 1,483 | 262,500 | 1,483 |
| 2007-02-27 | 1,496 | 1,530 | 1,492 | 1,529 | 404,600 | 1,529 |
| 2007-02-26 | 1,480 | 1,500 | 1,479 | 1,496 | 239,100 | 1,496 |
| 2007-02-23 | 1,463 | 1,475 | 1,457 | 1,473 | 155,800 | 1,473 |
| 2007-02-22 | 1,466 | 1,474 | 1,460 | 1,463 | 170,100 | 1,463 |
| 2007-02-21 | 1,462 | 1,477 | 1,460 | 1,465 | 164,700 | 1,465 |
| 2007-02-20 | 1,475 | 1,480 | 1,465 | 1,473 | 112,300 | 1,473 |
| 2007-02-19 | 1,479 | 1,480 | 1,470 | 1,475 | 149,100 | 1,475 |
| 2007-02-16 | 1,466 | 1,480 | 1,456 | 1,469 | 183,800 | 1,469 |
| 2007-02-15 | 1,480 | 1,487 | 1,460 | 1,465 | 186,100 | 1,465 |
| 2007-02-14 | 1,485 | 1,490 | 1,480 | 1,482 | 120,000 | 1,482 |
| 2007-02-13 | 1,491 | 1,493 | 1,475 | 1,480 | 171,700 | 1,480 |
| 2007-02-09 | 1,476 | 1,490 | 1,455 | 1,475 | 237,300 | 1,475 |
| 2007-02-08 | 1,474 | 1,497 | 1,471 | 1,491 | 224,600 | 1,491 |
| 2007-02-07 | 1,471 | 1,477 | 1,455 | 1,474 | 206,900 | 1,474 |
| 2007-02-06 | 1,498 | 1,503 | 1,467 | 1,478 | 254,600 | 1,478 |
| 2007-02-05 | 1,499 | 1,500 | 1,470 | 1,491 | 307,300 | 1,491 |
| 2007-02-02 | 1,466 | 1,485 | 1,466 | 1,481 | 117,700 | 1,481 |
| 2007-02-01 | 1,464 | 1,475 | 1,451 | 1,466 | 109,400 | 1,466 |
| 2007-01-31 | 1,495 | 1,495 | 1,462 | 1,464 | 137,900 | 1,464 |
| 2007-01-30 | 1,498 | 1,500 | 1,490 | 1,494 | 137,800 | 1,494 |
| 2007-01-29 | 1,500 | 1,502 | 1,486 | 1,493 | 127,400 | 1,493 |
| 2007-01-26 | 1,500 | 1,509 | 1,480 | 1,490 | 219,500 | 1,490 |
| 2007-01-25 | 1,509 | 1,516 | 1,499 | 1,509 | 160,800 | 1,509 |
| 2007-01-24 | 1,508 | 1,515 | 1,486 | 1,499 | 93,300 | 1,499 |
| 2007-01-23 | 1,506 | 1,506 | 1,476 | 1,494 | 134,600 | 1,494 |
| 2007-01-22 | 1,492 | 1,503 | 1,490 | 1,497 | 189,200 | 1,497 |
| 2007-01-19 | 1,501 | 1,508 | 1,467 | 1,472 | 278,000 | 1,472 |
| 2007-01-18 | 1,509 | 1,520 | 1,502 | 1,504 | 110,100 | 1,504 |
| 2007-01-17 | 1,500 | 1,525 | 1,492 | 1,518 | 160,700 | 1,518 |
| 2007-01-16 | 1,538 | 1,538 | 1,491 | 1,502 | 185,000 | 1,502 |
| 2007-01-15 | 1,494 | 1,523 | 1,484 | 1,516 | 191,300 | 1,516 |
| 2007-01-12 | 1,457 | 1,476 | 1,447 | 1,463 | 176,200 | 1,463 |
| 2007-01-11 | 1,469 | 1,482 | 1,448 | 1,448 | 133,300 | 1,448 |
| 2007-01-10 | 1,441 | 1,459 | 1,437 | 1,449 | 156,900 | 1,449 |
| 2007-01-09 | 1,485 | 1,490 | 1,459 | 1,464 | 176,600 | 1,464 |
| 2007-01-05 | 1,533 | 1,533 | 1,489 | 1,493 | 94,100 | 1,493 |
| 2007-01-04 | 1,520 | 1,539 | 1,513 | 1,534 | 82,200 | 1,534 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.15株 [1985-09-26]1株→1.2株 [1984-02-01]1株→10株
