8151 (株)東陽テクニカ 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 | 1,420 | 1,422 | 1,409 | 1,410 | 50,300 | 1,410 |
| 2007-12-27 | 1,423 | 1,431 | 1,414 | 1,424 | 118,200 | 1,424 |
| 2007-12-26 | 1,381 | 1,423 | 1,381 | 1,422 | 151,100 | 1,422 |
| 2007-12-25 | 1,421 | 1,422 | 1,363 | 1,369 | 147,300 | 1,369 |
| 2007-12-21 | 1,336 | 1,361 | 1,336 | 1,361 | 120,200 | 1,361 |
| 2007-12-20 | 1,352 | 1,360 | 1,335 | 1,336 | 173,100 | 1,336 |
| 2007-12-19 | 1,356 | 1,371 | 1,353 | 1,353 | 93,100 | 1,353 |
| 2007-12-18 | 1,360 | 1,377 | 1,351 | 1,359 | 148,700 | 1,359 |
| 2007-12-17 | 1,391 | 1,395 | 1,362 | 1,362 | 139,500 | 1,362 |
| 2007-12-14 | 1,400 | 1,415 | 1,388 | 1,391 | 178,200 | 1,391 |
| 2007-12-13 | 1,432 | 1,433 | 1,400 | 1,400 | 129,800 | 1,400 |
| 2007-12-12 | 1,410 | 1,432 | 1,403 | 1,431 | 153,200 | 1,431 |
| 2007-12-11 | 1,439 | 1,456 | 1,421 | 1,433 | 166,100 | 1,433 |
| 2007-12-10 | 1,446 | 1,459 | 1,435 | 1,438 | 126,100 | 1,438 |
| 2007-12-07 | 1,467 | 1,476 | 1,441 | 1,443 | 177,200 | 1,443 |
| 2007-12-06 | 1,458 | 1,467 | 1,440 | 1,461 | 128,300 | 1,461 |
| 2007-12-05 | 1,457 | 1,469 | 1,445 | 1,460 | 94,900 | 1,460 |
| 2007-12-04 | 1,480 | 1,485 | 1,455 | 1,456 | 113,500 | 1,456 |
| 2007-12-03 | 1,468 | 1,475 | 1,457 | 1,473 | 117,800 | 1,473 |
| 2007-11-30 | 1,446 | 1,463 | 1,434 | 1,457 | 177,200 | 1,457 |
| 2007-11-29 | 1,443 | 1,451 | 1,432 | 1,445 | 154,200 | 1,445 |
| 2007-11-28 | 1,407 | 1,430 | 1,407 | 1,430 | 291,600 | 1,430 |
| 2007-11-27 | 1,405 | 1,425 | 1,385 | 1,406 | 179,600 | 1,406 |
| 2007-11-26 | 1,377 | 1,420 | 1,373 | 1,405 | 225,300 | 1,405 |
| 2007-11-22 | 1,340 | 1,377 | 1,340 | 1,368 | 203,900 | 1,368 |
| 2007-11-21 | 1,385 | 1,402 | 1,335 | 1,340 | 413,300 | 1,340 |
| 2007-11-20 | 1,400 | 1,409 | 1,333 | 1,405 | 486,300 | 1,405 |
| 2007-11-19 | 1,440 | 1,459 | 1,410 | 1,417 | 254,700 | 1,417 |
| 2007-11-16 | 1,460 | 1,474 | 1,452 | 1,461 | 259,800 | 1,461 |
| 2007-11-15 | 1,451 | 1,471 | 1,447 | 1,470 | 130,900 | 1,470 |
| 2007-11-14 | 1,439 | 1,450 | 1,433 | 1,450 | 124,400 | 1,450 |
| 2007-11-13 | 1,403 | 1,423 | 1,400 | 1,413 | 183,600 | 1,413 |
| 2007-11-12 | 1,425 | 1,449 | 1,410 | 1,423 | 174,300 | 1,423 |
| 2007-11-09 | 1,472 | 1,491 | 1,460 | 1,462 | 108,000 | 1,462 |
| 2007-11-08 | 1,496 | 1,507 | 1,472 | 1,484 | 232,000 | 1,484 |
| 2007-11-07 | 1,514 | 1,524 | 1,500 | 1,516 | 280,200 | 1,516 |
| 2007-11-06 | 1,500 | 1,509 | 1,493 | 1,506 | 202,500 | 1,506 |
| 2007-11-05 | 1,496 | 1,530 | 1,489 | 1,520 | 198,100 | 1,520 |
| 2007-11-02 | 1,482 | 1,509 | 1,481 | 1,495 | 137,500 | 1,495 |
| 2007-11-01 | 1,541 | 1,544 | 1,495 | 1,512 | 201,500 | 1,512 |
| 2007-10-31 | 1,510 | 1,514 | 1,461 | 1,511 | 288,100 | 1,511 |
| 2007-10-30 | 1,469 | 1,495 | 1,463 | 1,494 | 269,100 | 1,494 |
| 2007-10-29 | 1,486 | 1,498 | 1,452 | 1,454 | 216,100 | 1,454 |
| 2007-10-26 | 1,461 | 1,481 | 1,450 | 1,480 | 283,600 | 1,480 |
| 2007-10-25 | 1,420 | 1,466 | 1,418 | 1,463 | 397,500 | 1,463 |
| 2007-10-24 | 1,486 | 1,488 | 1,410 | 1,418 | 464,300 | 1,418 |
| 2007-10-23 | 1,516 | 1,540 | 1,480 | 1,496 | 229,700 | 1,496 |
| 2007-10-22 | 1,481 | 1,488 | 1,466 | 1,478 | 154,700 | 1,478 |
| 2007-10-19 | 1,505 | 1,511 | 1,487 | 1,500 | 97,800 | 1,500 |
| 2007-10-18 | 1,501 | 1,510 | 1,494 | 1,510 | 105,800 | 1,510 |
| 2007-10-17 | 1,498 | 1,503 | 1,490 | 1,501 | 107,000 | 1,501 |
| 2007-10-16 | 1,518 | 1,529 | 1,497 | 1,498 | 108,500 | 1,498 |
| 2007-10-15 | 1,529 | 1,545 | 1,522 | 1,537 | 80,300 | 1,537 |
| 2007-10-12 | 1,535 | 1,553 | 1,529 | 1,529 | 94,400 | 1,529 |
| 2007-10-11 | 1,519 | 1,548 | 1,513 | 1,536 | 104,400 | 1,536 |
| 2007-10-10 | 1,551 | 1,554 | 1,525 | 1,530 | 150,000 | 1,530 |
| 2007-10-09 | 1,551 | 1,570 | 1,549 | 1,549 | 153,900 | 1,549 |
| 2007-10-05 | 1,551 | 1,565 | 1,540 | 1,549 | 207,100 | 1,549 |
| 2007-10-04 | 1,580 | 1,586 | 1,560 | 1,565 | 161,300 | 1,565 |
| 2007-10-03 | 1,600 | 1,604 | 1,585 | 1,595 | 86,900 | 1,595 |
| 2007-10-02 | 1,590 | 1,598 | 1,571 | 1,593 | 91,200 | 1,593 |
| 2007-10-01 | 1,615 | 1,617 | 1,580 | 1,596 | 112,200 | 1,596 |
| 2007-09-28 | 1,605 | 1,628 | 1,604 | 1,618 | 201,000 | 1,618 |
| 2007-09-27 | 1,583 | 1,604 | 1,571 | 1,601 | 208,000 | 1,601 |
| 2007-09-26 | 1,592 | 1,604 | 1,540 | 1,563 | 302,100 | 1,563 |
| 2007-09-25 | 1,615 | 1,621 | 1,600 | 1,615 | 212,400 | 1,615 |
| 2007-09-21 | 1,700 | 1,704 | 1,691 | 1,701 | 339,600 | 1,701 |
| 2007-09-20 | 1,708 | 1,709 | 1,699 | 1,704 | 229,000 | 1,704 |
| 2007-09-19 | 1,690 | 1,706 | 1,689 | 1,706 | 224,000 | 1,706 |
| 2007-09-18 | 1,668 | 1,688 | 1,667 | 1,679 | 176,300 | 1,679 |
| 2007-09-14 | 1,657 | 1,671 | 1,657 | 1,664 | 118,300 | 1,664 |
| 2007-09-13 | 1,661 | 1,685 | 1,655 | 1,657 | 123,400 | 1,657 |
| 2007-09-12 | 1,669 | 1,687 | 1,662 | 1,675 | 158,700 | 1,675 |
| 2007-09-11 | 1,669 | 1,672 | 1,646 | 1,665 | 231,200 | 1,665 |
| 2007-09-10 | 1,674 | 1,681 | 1,659 | 1,669 | 233,200 | 1,669 |
| 2007-09-07 | 1,692 | 1,707 | 1,684 | 1,704 | 100,400 | 1,704 |
| 2007-09-06 | 1,664 | 1,686 | 1,661 | 1,683 | 113,600 | 1,683 |
| 2007-09-05 | 1,712 | 1,712 | 1,670 | 1,678 | 202,800 | 1,678 |
| 2007-09-04 | 1,713 | 1,713 | 1,695 | 1,712 | 118,700 | 1,712 |
| 2007-09-03 | 1,720 | 1,724 | 1,708 | 1,712 | 116,200 | 1,712 |
| 2007-08-31 | 1,717 | 1,719 | 1,695 | 1,719 | 216,300 | 1,719 |
| 2007-08-30 | 1,701 | 1,710 | 1,692 | 1,703 | 86,400 | 1,703 |
| 2007-08-29 | 1,665 | 1,685 | 1,661 | 1,682 | 123,300 | 1,682 |
| 2007-08-28 | 1,686 | 1,691 | 1,678 | 1,683 | 62,000 | 1,683 |
| 2007-08-27 | 1,700 | 1,700 | 1,680 | 1,684 | 133,400 | 1,684 |
| 2007-08-24 | 1,699 | 1,699 | 1,681 | 1,682 | 131,100 | 1,682 |
| 2007-08-23 | 1,691 | 1,700 | 1,685 | 1,698 | 120,600 | 1,698 |
| 2007-08-22 | 1,670 | 1,693 | 1,670 | 1,678 | 112,800 | 1,678 |
| 2007-08-21 | 1,647 | 1,672 | 1,647 | 1,663 | 152,500 | 1,663 |
| 2007-08-20 | 1,650 | 1,657 | 1,633 | 1,646 | 95,300 | 1,646 |
| 2007-08-17 | 1,659 | 1,659 | 1,622 | 1,622 | 192,300 | 1,622 |
| 2007-08-16 | 1,660 | 1,660 | 1,621 | 1,646 | 153,900 | 1,646 |
| 2007-08-15 | 1,666 | 1,690 | 1,666 | 1,672 | 122,700 | 1,672 |
| 2007-08-14 | 1,700 | 1,701 | 1,680 | 1,681 | 99,000 | 1,681 |
| 2007-08-13 | 1,710 | 1,718 | 1,684 | 1,703 | 139,500 | 1,703 |
| 2007-08-10 | 1,674 | 1,735 | 1,637 | 1,718 | 268,500 | 1,718 |
| 2007-08-09 | 1,658 | 1,735 | 1,648 | 1,728 | 418,700 | 1,728 |
| 2007-08-08 | 1,631 | 1,635 | 1,625 | 1,628 | 110,000 | 1,628 |
| 2007-08-07 | 1,665 | 1,665 | 1,618 | 1,623 | 124,400 | 1,623 |
| 2007-08-06 | 1,622 | 1,636 | 1,608 | 1,635 | 106,800 | 1,635 |
| 2007-08-03 | 1,643 | 1,648 | 1,623 | 1,627 | 152,900 | 1,627 |
| 2007-08-02 | 1,660 | 1,661 | 1,627 | 1,634 | 169,700 | 1,634 |
| 2007-08-01 | 1,671 | 1,675 | 1,645 | 1,647 | 147,000 | 1,647 |
| 2007-07-31 | 1,697 | 1,697 | 1,656 | 1,665 | 101,600 | 1,665 |
| 2007-07-30 | 1,615 | 1,650 | 1,606 | 1,645 | 124,800 | 1,645 |
| 2007-07-27 | 1,627 | 1,643 | 1,611 | 1,622 | 222,800 | 1,622 |
| 2007-07-26 | 1,665 | 1,679 | 1,642 | 1,644 | 167,500 | 1,644 |
| 2007-07-25 | 1,630 | 1,665 | 1,630 | 1,661 | 268,800 | 1,661 |
| 2007-07-24 | 1,717 | 1,720 | 1,683 | 1,695 | 192,200 | 1,695 |
| 2007-07-23 | 1,743 | 1,746 | 1,701 | 1,703 | 253,000 | 1,703 |
| 2007-07-20 | 1,764 | 1,776 | 1,758 | 1,761 | 169,300 | 1,761 |
| 2007-07-19 | 1,757 | 1,786 | 1,743 | 1,763 | 225,100 | 1,763 |
| 2007-07-18 | 1,755 | 1,758 | 1,745 | 1,749 | 83,000 | 1,749 |
| 2007-07-17 | 1,755 | 1,760 | 1,748 | 1,755 | 79,600 | 1,755 |
| 2007-07-13 | 1,745 | 1,755 | 1,740 | 1,749 | 64,600 | 1,749 |
| 2007-07-12 | 1,763 | 1,768 | 1,736 | 1,740 | 131,900 | 1,740 |
| 2007-07-11 | 1,770 | 1,777 | 1,761 | 1,762 | 121,800 | 1,762 |
| 2007-07-10 | 1,775 | 1,777 | 1,770 | 1,775 | 60,300 | 1,775 |
| 2007-07-09 | 1,780 | 1,780 | 1,771 | 1,775 | 54,000 | 1,775 |
| 2007-07-06 | 1,775 | 1,777 | 1,762 | 1,771 | 75,100 | 1,771 |
| 2007-07-05 | 1,785 | 1,786 | 1,777 | 1,780 | 57,700 | 1,780 |
| 2007-07-04 | 1,780 | 1,781 | 1,771 | 1,775 | 103,700 | 1,775 |
| 2007-07-03 | 1,780 | 1,786 | 1,774 | 1,778 | 123,000 | 1,778 |
| 2007-07-02 | 1,760 | 1,784 | 1,760 | 1,783 | 180,700 | 1,783 |
| 2007-06-29 | 1,741 | 1,750 | 1,736 | 1,750 | 88,200 | 1,750 |
| 2007-06-28 | 1,721 | 1,744 | 1,721 | 1,743 | 132,100 | 1,743 |
| 2007-06-27 | 1,742 | 1,742 | 1,717 | 1,719 | 139,600 | 1,719 |
| 2007-06-26 | 1,741 | 1,750 | 1,733 | 1,747 | 175,100 | 1,747 |
| 2007-06-25 | 1,780 | 1,780 | 1,750 | 1,753 | 132,000 | 1,753 |
| 2007-06-22 | 1,784 | 1,784 | 1,771 | 1,781 | 73,300 | 1,781 |
| 2007-06-21 | 1,786 | 1,786 | 1,778 | 1,784 | 81,700 | 1,784 |
| 2007-06-20 | 1,780 | 1,788 | 1,774 | 1,786 | 129,300 | 1,786 |
| 2007-06-19 | 1,779 | 1,787 | 1,768 | 1,780 | 80,800 | 1,780 |
| 2007-06-18 | 1,770 | 1,790 | 1,766 | 1,779 | 84,000 | 1,779 |
| 2007-06-15 | 1,750 | 1,765 | 1,747 | 1,758 | 126,700 | 1,758 |
| 2007-06-14 | 1,722 | 1,750 | 1,722 | 1,750 | 108,800 | 1,750 |
| 2007-06-13 | 1,724 | 1,724 | 1,706 | 1,720 | 75,900 | 1,720 |
| 2007-06-12 | 1,719 | 1,740 | 1,715 | 1,728 | 170,400 | 1,728 |
| 2007-06-11 | 1,695 | 1,715 | 1,690 | 1,715 | 142,100 | 1,715 |
| 2007-06-08 | 1,699 | 1,699 | 1,681 | 1,688 | 124,200 | 1,688 |
| 2007-06-07 | 1,704 | 1,704 | 1,692 | 1,700 | 112,600 | 1,700 |
| 2007-06-06 | 1,699 | 1,703 | 1,694 | 1,699 | 81,100 | 1,699 |
| 2007-06-05 | 1,699 | 1,705 | 1,686 | 1,698 | 140,500 | 1,698 |
| 2007-06-04 | 1,705 | 1,705 | 1,690 | 1,693 | 95,300 | 1,693 |
| 2007-06-01 | 1,684 | 1,704 | 1,684 | 1,693 | 106,800 | 1,693 |
| 2007-05-31 | 1,694 | 1,697 | 1,680 | 1,688 | 99,900 | 1,688 |
| 2007-05-30 | 1,689 | 1,695 | 1,678 | 1,693 | 161,200 | 1,693 |
| 2007-05-29 | 1,700 | 1,700 | 1,663 | 1,674 | 182,000 | 1,674 |
| 2007-05-28 | 1,698 | 1,700 | 1,688 | 1,699 | 81,000 | 1,699 |
| 2007-05-25 | 1,675 | 1,688 | 1,670 | 1,682 | 116,000 | 1,682 |
| 2007-05-24 | 1,687 | 1,695 | 1,670 | 1,692 | 93,200 | 1,692 |
| 2007-05-23 | 1,690 | 1,700 | 1,683 | 1,687 | 155,900 | 1,687 |
| 2007-05-22 | 1,679 | 1,698 | 1,665 | 1,694 | 104,900 | 1,694 |
| 2007-05-21 | 1,637 | 1,676 | 1,637 | 1,668 | 98,800 | 1,668 |
| 2007-05-18 | 1,630 | 1,644 | 1,622 | 1,640 | 133,000 | 1,640 |
| 2007-05-17 | 1,671 | 1,681 | 1,656 | 1,660 | 108,000 | 1,660 |
| 2007-05-16 | 1,672 | 1,682 | 1,663 | 1,681 | 151,200 | 1,681 |
| 2007-05-15 | 1,680 | 1,681 | 1,662 | 1,673 | 128,800 | 1,673 |
| 2007-05-14 | 1,685 | 1,694 | 1,680 | 1,682 | 112,500 | 1,682 |
| 2007-05-11 | 1,688 | 1,694 | 1,680 | 1,682 | 84,200 | 1,682 |
| 2007-05-10 | 1,700 | 1,713 | 1,697 | 1,707 | 224,700 | 1,707 |
| 2007-05-09 | 1,678 | 1,689 | 1,670 | 1,685 | 140,400 | 1,685 |
| 2007-05-08 | 1,687 | 1,699 | 1,681 | 1,690 | 173,500 | 1,690 |
| 2007-05-07 | 1,709 | 1,709 | 1,683 | 1,687 | 186,300 | 1,687 |
| 2007-05-02 | 1,680 | 1,715 | 1,679 | 1,708 | 244,300 | 1,708 |
| 2007-05-01 | 1,689 | 1,700 | 1,680 | 1,680 | 216,300 | 1,680 |
| 2007-04-27 | 1,658 | 1,693 | 1,651 | 1,688 | 273,100 | 1,688 |
| 2007-04-26 | 1,670 | 1,670 | 1,631 | 1,661 | 301,100 | 1,661 |
| 2007-04-25 | 1,634 | 1,665 | 1,632 | 1,660 | 402,300 | 1,660 |
| 2007-04-24 | 1,610 | 1,644 | 1,609 | 1,639 | 317,000 | 1,639 |
| 2007-04-23 | 1,610 | 1,635 | 1,598 | 1,617 | 357,300 | 1,617 |
| 2007-04-20 | 1,550 | 1,604 | 1,547 | 1,597 | 431,500 | 1,597 |
| 2007-04-19 | 1,492 | 1,542 | 1,485 | 1,512 | 229,100 | 1,512 |
| 2007-04-18 | 1,489 | 1,500 | 1,489 | 1,497 | 69,800 | 1,497 |
| 2007-04-17 | 1,516 | 1,516 | 1,484 | 1,491 | 110,400 | 1,491 |
| 2007-04-16 | 1,505 | 1,517 | 1,494 | 1,496 | 114,300 | 1,496 |
| 2007-04-13 | 1,508 | 1,508 | 1,487 | 1,488 | 161,800 | 1,488 |
| 2007-04-12 | 1,510 | 1,514 | 1,501 | 1,507 | 86,800 | 1,507 |
| 2007-04-11 | 1,530 | 1,533 | 1,511 | 1,520 | 125,300 | 1,520 |
| 2007-04-10 | 1,540 | 1,548 | 1,530 | 1,531 | 127,500 | 1,531 |
| 2007-04-09 | 1,540 | 1,553 | 1,540 | 1,548 | 124,900 | 1,548 |
| 2007-04-06 | 1,548 | 1,555 | 1,539 | 1,541 | 111,600 | 1,541 |
| 2007-04-05 | 1,554 | 1,556 | 1,545 | 1,551 | 102,000 | 1,551 |
| 2007-04-04 | 1,538 | 1,554 | 1,535 | 1,553 | 128,200 | 1,553 |
| 2007-04-03 | 1,549 | 1,557 | 1,530 | 1,534 | 154,200 | 1,534 |
| 2007-04-02 | 1,599 | 1,610 | 1,547 | 1,554 | 221,000 | 1,554 |
| 2007-03-30 | 1,560 | 1,570 | 1,557 | 1,562 | 86,000 | 1,562 |
| 2007-03-29 | 1,551 | 1,556 | 1,538 | 1,553 | 86,500 | 1,553 |
| 2007-03-28 | 1,551 | 1,573 | 1,550 | 1,562 | 104,200 | 1,562 |
| 2007-03-27 | 1,562 | 1,580 | 1,552 | 1,557 | 136,900 | 1,557 |
| 2007-03-26 | 1,590 | 1,599 | 1,582 | 1,599 | 121,000 | 1,599 |
| 2007-03-23 | 1,584 | 1,590 | 1,579 | 1,584 | 116,300 | 1,584 |
| 2007-03-22 | 1,583 | 1,592 | 1,580 | 1,583 | 110,200 | 1,583 |
| 2007-03-20 | 1,563 | 1,580 | 1,560 | 1,574 | 122,300 | 1,574 |
| 2007-03-19 | 1,560 | 1,563 | 1,545 | 1,559 | 102,100 | 1,559 |
| 2007-03-16 | 1,594 | 1,594 | 1,545 | 1,558 | 225,400 | 1,558 |
| 2007-03-15 | 1,549 | 1,559 | 1,534 | 1,534 | 112,500 | 1,534 |
| 2007-03-14 | 1,551 | 1,551 | 1,529 | 1,532 | 122,300 | 1,532 |
| 2007-03-13 | 1,581 | 1,583 | 1,562 | 1,565 | 108,000 | 1,565 |
| 2007-03-12 | 1,590 | 1,595 | 1,575 | 1,581 | 134,700 | 1,581 |
| 2007-03-09 | 1,590 | 1,595 | 1,581 | 1,589 | 233,100 | 1,589 |
| 2007-03-08 | 1,550 | 1,570 | 1,540 | 1,566 | 176,800 | 1,566 |
| 2007-03-07 | 1,586 | 1,595 | 1,547 | 1,548 | 252,100 | 1,548 |
| 2007-03-06 | 1,500 | 1,526 | 1,492 | 1,526 | 157,800 | 1,526 |
| 2007-03-05 | 1,540 | 1,540 | 1,500 | 1,502 | 174,900 | 1,502 |
| 2007-03-02 | 1,565 | 1,565 | 1,552 | 1,552 | 160,900 | 1,552 |
| 2007-03-01 | 1,569 | 1,574 | 1,556 | 1,556 | 196,900 | 1,556 |
| 2007-02-28 | 1,486 | 1,555 | 1,486 | 1,548 | 247,500 | 1,548 |
| 2007-02-27 | 1,621 | 1,622 | 1,593 | 1,600 | 159,400 | 1,600 |
| 2007-02-26 | 1,622 | 1,645 | 1,613 | 1,626 | 210,300 | 1,626 |
| 2007-02-23 | 1,574 | 1,605 | 1,569 | 1,604 | 199,700 | 1,604 |
| 2007-02-22 | 1,575 | 1,580 | 1,559 | 1,567 | 238,700 | 1,567 |
| 2007-02-21 | 1,495 | 1,533 | 1,494 | 1,532 | 206,000 | 1,532 |
| 2007-02-20 | 1,493 | 1,495 | 1,489 | 1,493 | 104,500 | 1,493 |
| 2007-02-19 | 1,500 | 1,500 | 1,486 | 1,488 | 96,800 | 1,488 |
| 2007-02-16 | 1,497 | 1,504 | 1,485 | 1,496 | 117,600 | 1,496 |
| 2007-02-15 | 1,484 | 1,496 | 1,484 | 1,496 | 157,900 | 1,496 |
| 2007-02-14 | 1,498 | 1,508 | 1,482 | 1,483 | 144,200 | 1,483 |
| 2007-02-13 | 1,498 | 1,510 | 1,490 | 1,497 | 136,300 | 1,497 |
| 2007-02-09 | 1,479 | 1,498 | 1,476 | 1,495 | 153,400 | 1,495 |
| 2007-02-08 | 1,482 | 1,482 | 1,470 | 1,475 | 77,400 | 1,475 |
| 2007-02-07 | 1,480 | 1,480 | 1,467 | 1,470 | 79,600 | 1,470 |
| 2007-02-06 | 1,477 | 1,478 | 1,460 | 1,474 | 148,400 | 1,474 |
| 2007-02-05 | 1,484 | 1,489 | 1,475 | 1,479 | 177,500 | 1,479 |
| 2007-02-02 | 1,495 | 1,495 | 1,474 | 1,477 | 147,600 | 1,477 |
| 2007-02-01 | 1,495 | 1,495 | 1,482 | 1,492 | 131,100 | 1,492 |
| 2007-01-31 | 1,494 | 1,495 | 1,482 | 1,484 | 107,900 | 1,484 |
| 2007-01-30 | 1,489 | 1,496 | 1,485 | 1,485 | 108,700 | 1,485 |
| 2007-01-29 | 1,492 | 1,494 | 1,487 | 1,489 | 101,000 | 1,489 |
| 2007-01-26 | 1,497 | 1,497 | 1,485 | 1,493 | 96,900 | 1,493 |
| 2007-01-25 | 1,500 | 1,500 | 1,481 | 1,491 | 145,200 | 1,491 |
| 2007-01-24 | 1,485 | 1,486 | 1,468 | 1,478 | 86,200 | 1,478 |
| 2007-01-23 | 1,467 | 1,485 | 1,457 | 1,479 | 184,600 | 1,479 |
| 2007-01-22 | 1,455 | 1,470 | 1,455 | 1,462 | 102,900 | 1,462 |
| 2007-01-19 | 1,463 | 1,475 | 1,450 | 1,461 | 191,800 | 1,461 |
| 2007-01-18 | 1,497 | 1,497 | 1,473 | 1,475 | 225,300 | 1,475 |
| 2007-01-17 | 1,495 | 1,500 | 1,485 | 1,496 | 98,400 | 1,496 |
| 2007-01-16 | 1,498 | 1,508 | 1,491 | 1,499 | 156,200 | 1,499 |
| 2007-01-15 | 1,480 | 1,495 | 1,476 | 1,495 | 139,100 | 1,495 |
| 2007-01-12 | 1,492 | 1,492 | 1,473 | 1,477 | 97,700 | 1,477 |
| 2007-01-11 | 1,465 | 1,488 | 1,465 | 1,478 | 83,100 | 1,478 |
| 2007-01-10 | 1,476 | 1,477 | 1,463 | 1,464 | 137,400 | 1,464 |
| 2007-01-09 | 1,499 | 1,500 | 1,472 | 1,481 | 110,000 | 1,481 |
| 2007-01-05 | 1,506 | 1,514 | 1,461 | 1,485 | 196,300 | 1,485 |
| 2007-01-04 | 1,497 | 1,510 | 1,490 | 1,505 | 88,900 | 1,505 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
