8185 (株)チヨダ 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 | 1,988 | 1,988 | 1,943 | 1,948 | 48,200 | 1,948 |
| 2007-12-27 | 1,999 | 1,999 | 1,970 | 1,990 | 90,700 | 1,990 |
| 2007-12-26 | 1,930 | 1,993 | 1,930 | 1,987 | 149,500 | 1,987 |
| 2007-12-25 | 1,930 | 1,937 | 1,890 | 1,910 | 115,300 | 1,910 |
| 2007-12-21 | 1,896 | 1,959 | 1,880 | 1,940 | 159,800 | 1,940 |
| 2007-12-20 | 1,920 | 1,936 | 1,883 | 1,895 | 206,700 | 1,895 |
| 2007-12-19 | 1,961 | 1,961 | 1,920 | 1,920 | 152,400 | 1,920 |
| 2007-12-18 | 1,911 | 1,990 | 1,890 | 1,965 | 183,600 | 1,965 |
| 2007-12-17 | 2,000 | 2,035 | 1,969 | 1,975 | 149,000 | 1,975 |
| 2007-12-14 | 2,015 | 2,045 | 1,992 | 2,000 | 182,400 | 2,000 |
| 2007-12-13 | 2,030 | 2,040 | 1,984 | 1,984 | 190,100 | 1,984 |
| 2007-12-12 | 2,005 | 2,030 | 1,988 | 2,015 | 167,800 | 2,015 |
| 2007-12-11 | 2,075 | 2,075 | 2,015 | 2,030 | 192,000 | 2,030 |
| 2007-12-10 | 2,050 | 2,095 | 2,050 | 2,075 | 136,800 | 2,075 |
| 2007-12-07 | 2,015 | 2,075 | 2,015 | 2,050 | 170,100 | 2,050 |
| 2007-12-06 | 1,970 | 1,976 | 1,912 | 1,954 | 310,400 | 1,954 |
| 2007-12-05 | 1,950 | 1,955 | 1,904 | 1,951 | 223,800 | 1,951 |
| 2007-12-04 | 1,940 | 1,966 | 1,914 | 1,954 | 406,200 | 1,954 |
| 2007-12-03 | 1,885 | 1,956 | 1,871 | 1,946 | 388,900 | 1,946 |
| 2007-11-30 | 1,864 | 1,878 | 1,825 | 1,878 | 249,300 | 1,878 |
| 2007-11-29 | 1,853 | 1,879 | 1,826 | 1,864 | 274,300 | 1,864 |
| 2007-11-28 | 1,740 | 1,807 | 1,707 | 1,804 | 386,500 | 1,804 |
| 2007-11-27 | 1,627 | 1,722 | 1,627 | 1,719 | 224,300 | 1,719 |
| 2007-11-26 | 1,652 | 1,709 | 1,630 | 1,657 | 319,100 | 1,657 |
| 2007-11-22 | 1,697 | 1,718 | 1,633 | 1,668 | 239,900 | 1,668 |
| 2007-11-21 | 1,659 | 1,692 | 1,640 | 1,680 | 254,600 | 1,680 |
| 2007-11-20 | 1,620 | 1,641 | 1,573 | 1,629 | 247,600 | 1,629 |
| 2007-11-19 | 1,650 | 1,671 | 1,603 | 1,615 | 254,800 | 1,615 |
| 2007-11-16 | 1,661 | 1,673 | 1,599 | 1,625 | 376,500 | 1,625 |
| 2007-11-15 | 1,699 | 1,699 | 1,639 | 1,649 | 341,600 | 1,649 |
| 2007-11-14 | 1,598 | 1,680 | 1,583 | 1,680 | 292,300 | 1,680 |
| 2007-11-13 | 1,549 | 1,622 | 1,549 | 1,568 | 380,900 | 1,568 |
| 2007-11-12 | 1,584 | 1,584 | 1,520 | 1,548 | 397,300 | 1,548 |
| 2007-11-09 | 1,588 | 1,617 | 1,545 | 1,584 | 431,300 | 1,584 |
| 2007-11-08 | 1,617 | 1,621 | 1,516 | 1,607 | 507,600 | 1,607 |
| 2007-11-07 | 1,732 | 1,732 | 1,646 | 1,658 | 473,800 | 1,658 |
| 2007-11-06 | 1,720 | 1,745 | 1,674 | 1,709 | 402,900 | 1,709 |
| 2007-11-05 | 1,714 | 1,759 | 1,702 | 1,720 | 264,500 | 1,720 |
| 2007-11-02 | 1,750 | 1,750 | 1,664 | 1,697 | 213,100 | 1,697 |
| 2007-11-01 | 1,748 | 1,771 | 1,704 | 1,762 | 234,700 | 1,762 |
| 2007-10-31 | 1,690 | 1,708 | 1,659 | 1,708 | 197,900 | 1,708 |
| 2007-10-30 | 1,605 | 1,675 | 1,605 | 1,652 | 178,700 | 1,652 |
| 2007-10-29 | 1,592 | 1,618 | 1,592 | 1,605 | 73,100 | 1,605 |
| 2007-10-26 | 1,602 | 1,602 | 1,572 | 1,591 | 131,500 | 1,591 |
| 2007-10-25 | 1,620 | 1,628 | 1,578 | 1,602 | 91,600 | 1,602 |
| 2007-10-24 | 1,597 | 1,612 | 1,584 | 1,593 | 104,800 | 1,593 |
| 2007-10-23 | 1,619 | 1,619 | 1,575 | 1,596 | 167,200 | 1,596 |
| 2007-10-22 | 1,587 | 1,620 | 1,555 | 1,597 | 225,700 | 1,597 |
| 2007-10-19 | 1,590 | 1,605 | 1,572 | 1,590 | 104,300 | 1,590 |
| 2007-10-18 | 1,571 | 1,613 | 1,565 | 1,598 | 229,000 | 1,598 |
| 2007-10-17 | 1,600 | 1,613 | 1,551 | 1,570 | 238,300 | 1,570 |
| 2007-10-16 | 1,646 | 1,654 | 1,589 | 1,613 | 291,100 | 1,613 |
| 2007-10-15 | 1,646 | 1,676 | 1,623 | 1,645 | 256,600 | 1,645 |
| 2007-10-12 | 1,709 | 1,722 | 1,674 | 1,676 | 176,200 | 1,676 |
| 2007-10-11 | 1,750 | 1,780 | 1,665 | 1,693 | 406,300 | 1,693 |
| 2007-10-10 | 1,758 | 1,800 | 1,705 | 1,749 | 347,200 | 1,749 |
| 2007-10-09 | 1,683 | 1,760 | 1,668 | 1,698 | 380,500 | 1,698 |
| 2007-10-05 | 1,680 | 1,728 | 1,651 | 1,698 | 224,700 | 1,698 |
| 2007-10-04 | 1,580 | 1,682 | 1,566 | 1,650 | 241,000 | 1,650 |
| 2007-10-03 | 1,683 | 1,683 | 1,626 | 1,670 | 252,400 | 1,670 |
| 2007-10-02 | 1,640 | 1,673 | 1,627 | 1,653 | 216,600 | 1,653 |
| 2007-10-01 | 1,649 | 1,649 | 1,592 | 1,613 | 270,400 | 1,613 |
| 2007-09-28 | 1,636 | 1,680 | 1,615 | 1,651 | 269,300 | 1,651 |
| 2007-09-27 | 1,629 | 1,666 | 1,603 | 1,655 | 231,900 | 1,655 |
| 2007-09-26 | 1,603 | 1,693 | 1,581 | 1,646 | 188,600 | 1,646 |
| 2007-09-25 | 1,616 | 1,619 | 1,551 | 1,582 | 235,400 | 1,582 |
| 2007-09-21 | 1,657 | 1,681 | 1,563 | 1,587 | 344,600 | 1,587 |
| 2007-09-20 | 1,758 | 1,758 | 1,669 | 1,680 | 190,700 | 1,680 |
| 2007-09-19 | 1,683 | 1,740 | 1,669 | 1,698 | 190,400 | 1,698 |
| 2007-09-18 | 1,665 | 1,698 | 1,622 | 1,675 | 281,000 | 1,675 |
| 2007-09-14 | 1,648 | 1,681 | 1,640 | 1,664 | 197,500 | 1,664 |
| 2007-09-13 | 1,736 | 1,737 | 1,628 | 1,664 | 337,300 | 1,664 |
| 2007-09-12 | 1,735 | 1,780 | 1,725 | 1,756 | 227,300 | 1,756 |
| 2007-09-11 | 1,789 | 1,800 | 1,700 | 1,734 | 312,100 | 1,734 |
| 2007-09-10 | 1,718 | 1,798 | 1,668 | 1,767 | 408,800 | 1,767 |
| 2007-09-07 | 1,740 | 1,751 | 1,688 | 1,717 | 194,700 | 1,717 |
| 2007-09-06 | 1,740 | 1,745 | 1,676 | 1,731 | 286,100 | 1,731 |
| 2007-09-05 | 1,831 | 1,833 | 1,711 | 1,720 | 470,600 | 1,720 |
| 2007-09-04 | 1,861 | 1,873 | 1,807 | 1,833 | 360,200 | 1,833 |
| 2007-09-03 | 1,859 | 1,894 | 1,835 | 1,884 | 417,300 | 1,884 |
| 2007-08-31 | 1,909 | 1,928 | 1,883 | 1,926 | 101,200 | 1,926 |
| 2007-08-30 | 1,910 | 1,940 | 1,875 | 1,909 | 106,700 | 1,909 |
| 2007-08-29 | 1,881 | 1,942 | 1,879 | 1,909 | 185,900 | 1,909 |
| 2007-08-28 | 1,924 | 1,948 | 1,860 | 1,946 | 166,200 | 1,946 |
| 2007-08-27 | 2,045 | 2,050 | 1,894 | 1,920 | 366,200 | 1,920 |
| 2007-08-24 | 2,050 | 2,080 | 1,996 | 2,030 | 91,600 | 2,030 |
| 2007-08-23 | 2,070 | 2,120 | 2,035 | 2,085 | 110,900 | 2,085 |
| 2007-08-22 | 2,030 | 2,070 | 2,020 | 2,045 | 107,200 | 2,045 |
| 2007-08-21 | 2,065 | 2,140 | 2,030 | 2,110 | 161,900 | 2,110 |
| 2007-08-20 | 2,105 | 2,125 | 2,060 | 2,070 | 169,300 | 2,070 |
| 2007-08-17 | 2,115 | 2,145 | 2,050 | 2,065 | 240,300 | 2,065 |
| 2007-08-16 | 2,020 | 2,130 | 2,020 | 2,075 | 175,700 | 2,075 |
| 2007-08-15 | 2,085 | 2,130 | 2,060 | 2,075 | 97,800 | 2,075 |
| 2007-08-14 | 2,040 | 2,165 | 2,040 | 2,155 | 139,800 | 2,155 |
| 2007-08-13 | 2,215 | 2,240 | 2,060 | 2,080 | 280,900 | 2,080 |
| 2007-08-10 | 2,205 | 2,220 | 2,060 | 2,200 | 406,200 | 2,200 |
| 2007-08-09 | 2,220 | 2,245 | 1,890 | 2,200 | 1,140,900 | 2,200 |
| 2007-08-08 | 2,145 | 2,200 | 2,125 | 2,165 | 321,500 | 2,165 |
| 2007-08-07 | 2,165 | 2,180 | 2,085 | 2,105 | 130,100 | 2,105 |
| 2007-08-06 | 2,125 | 2,180 | 2,125 | 2,160 | 280,000 | 2,160 |
| 2007-08-03 | 2,265 | 2,265 | 2,165 | 2,190 | 193,500 | 2,190 |
| 2007-08-02 | 2,225 | 2,260 | 2,210 | 2,260 | 164,400 | 2,260 |
| 2007-08-01 | 2,245 | 2,260 | 2,185 | 2,215 | 141,100 | 2,215 |
| 2007-07-31 | 2,270 | 2,315 | 2,255 | 2,300 | 170,900 | 2,300 |
| 2007-07-30 | 2,200 | 2,300 | 2,200 | 2,270 | 215,900 | 2,270 |
| 2007-07-27 | 2,265 | 2,280 | 2,160 | 2,250 | 182,900 | 2,250 |
| 2007-07-26 | 2,310 | 2,320 | 2,255 | 2,265 | 153,100 | 2,265 |
| 2007-07-25 | 2,405 | 2,405 | 2,330 | 2,345 | 110,000 | 2,345 |
| 2007-07-24 | 2,375 | 2,400 | 2,345 | 2,400 | 98,400 | 2,400 |
| 2007-07-23 | 2,390 | 2,405 | 2,355 | 2,370 | 157,400 | 2,370 |
| 2007-07-20 | 2,395 | 2,415 | 2,380 | 2,390 | 148,100 | 2,390 |
| 2007-07-19 | 2,350 | 2,390 | 2,350 | 2,375 | 135,900 | 2,375 |
| 2007-07-18 | 2,400 | 2,400 | 2,350 | 2,365 | 111,700 | 2,365 |
| 2007-07-17 | 2,430 | 2,440 | 2,370 | 2,405 | 172,700 | 2,405 |
| 2007-07-13 | 2,450 | 2,455 | 2,405 | 2,420 | 190,000 | 2,420 |
| 2007-07-12 | 2,480 | 2,520 | 2,350 | 2,385 | 303,800 | 2,385 |
| 2007-07-11 | 2,415 | 2,540 | 2,400 | 2,520 | 260,000 | 2,520 |
| 2007-07-10 | 2,405 | 2,455 | 2,370 | 2,425 | 202,100 | 2,425 |
| 2007-07-09 | 2,465 | 2,465 | 2,405 | 2,425 | 226,000 | 2,425 |
| 2007-07-06 | 2,470 | 2,470 | 2,415 | 2,435 | 332,600 | 2,435 |
| 2007-07-05 | 2,570 | 2,595 | 2,520 | 2,550 | 207,500 | 2,550 |
| 2007-07-04 | 2,655 | 2,655 | 2,575 | 2,600 | 87,400 | 2,600 |
| 2007-07-03 | 2,700 | 2,700 | 2,605 | 2,635 | 110,200 | 2,635 |
| 2007-07-02 | 2,660 | 2,675 | 2,625 | 2,670 | 150,700 | 2,670 |
| 2007-06-29 | 2,645 | 2,650 | 2,605 | 2,620 | 111,900 | 2,620 |
| 2007-06-28 | 2,565 | 2,670 | 2,560 | 2,640 | 98,700 | 2,640 |
| 2007-06-27 | 2,515 | 2,565 | 2,495 | 2,525 | 181,800 | 2,525 |
| 2007-06-26 | 2,540 | 2,555 | 2,510 | 2,525 | 100,600 | 2,525 |
| 2007-06-25 | 2,540 | 2,555 | 2,475 | 2,475 | 155,600 | 2,475 |
| 2007-06-22 | 2,465 | 2,535 | 2,455 | 2,530 | 189,300 | 2,530 |
| 2007-06-21 | 2,495 | 2,515 | 2,475 | 2,500 | 109,300 | 2,500 |
| 2007-06-20 | 2,525 | 2,525 | 2,470 | 2,490 | 96,000 | 2,490 |
| 2007-06-19 | 2,555 | 2,555 | 2,475 | 2,495 | 118,000 | 2,495 |
| 2007-06-18 | 2,535 | 2,555 | 2,470 | 2,520 | 89,700 | 2,520 |
| 2007-06-15 | 2,480 | 2,535 | 2,465 | 2,530 | 96,600 | 2,530 |
| 2007-06-14 | 2,430 | 2,520 | 2,420 | 2,500 | 158,300 | 2,500 |
| 2007-06-13 | 2,480 | 2,485 | 2,450 | 2,470 | 101,700 | 2,470 |
| 2007-06-12 | 2,480 | 2,480 | 2,430 | 2,440 | 89,700 | 2,440 |
| 2007-06-11 | 2,490 | 2,495 | 2,455 | 2,470 | 155,800 | 2,470 |
| 2007-06-08 | 2,365 | 2,425 | 2,330 | 2,420 | 210,800 | 2,420 |
| 2007-06-07 | 2,460 | 2,465 | 2,310 | 2,345 | 543,500 | 2,345 |
| 2007-06-06 | 2,490 | 2,520 | 2,490 | 2,510 | 43,200 | 2,510 |
| 2007-06-05 | 2,540 | 2,565 | 2,510 | 2,525 | 84,100 | 2,525 |
| 2007-06-04 | 2,635 | 2,645 | 2,505 | 2,535 | 196,900 | 2,535 |
| 2007-06-01 | 2,655 | 2,690 | 2,595 | 2,615 | 99,300 | 2,615 |
| 2007-05-31 | 2,595 | 2,640 | 2,575 | 2,620 | 194,500 | 2,620 |
| 2007-05-30 | 2,530 | 2,585 | 2,520 | 2,560 | 137,800 | 2,560 |
| 2007-05-29 | 2,570 | 2,570 | 2,480 | 2,505 | 207,500 | 2,505 |
| 2007-05-28 | 2,525 | 2,565 | 2,510 | 2,550 | 119,900 | 2,550 |
| 2007-05-25 | 2,500 | 2,525 | 2,480 | 2,500 | 126,000 | 2,500 |
| 2007-05-24 | 2,565 | 2,595 | 2,470 | 2,580 | 186,000 | 2,580 |
| 2007-05-23 | 2,520 | 2,550 | 2,520 | 2,540 | 84,900 | 2,540 |
| 2007-05-22 | 2,540 | 2,550 | 2,485 | 2,515 | 132,300 | 2,515 |
| 2007-05-21 | 2,530 | 2,545 | 2,520 | 2,535 | 98,000 | 2,535 |
| 2007-05-18 | 2,540 | 2,580 | 2,495 | 2,525 | 217,000 | 2,525 |
| 2007-05-17 | 2,775 | 2,780 | 2,575 | 2,620 | 320,800 | 2,620 |
| 2007-05-16 | 2,575 | 2,595 | 2,560 | 2,575 | 79,900 | 2,575 |
| 2007-05-15 | 2,595 | 2,605 | 2,530 | 2,555 | 126,700 | 2,555 |
| 2007-05-14 | 2,605 | 2,655 | 2,590 | 2,590 | 168,500 | 2,590 |
| 2007-05-11 | 2,520 | 2,575 | 2,510 | 2,570 | 162,600 | 2,570 |
| 2007-05-10 | 2,610 | 2,620 | 2,520 | 2,535 | 199,500 | 2,535 |
| 2007-05-09 | 2,610 | 2,630 | 2,540 | 2,580 | 150,600 | 2,580 |
| 2007-05-08 | 2,635 | 2,650 | 2,580 | 2,595 | 274,500 | 2,595 |
| 2007-05-07 | 2,720 | 2,760 | 2,610 | 2,640 | 282,500 | 2,640 |
| 2007-05-02 | 2,700 | 2,725 | 2,665 | 2,700 | 179,100 | 2,700 |
| 2007-05-01 | 2,805 | 2,805 | 2,720 | 2,720 | 124,400 | 2,720 |
| 2007-04-27 | 2,710 | 2,775 | 2,695 | 2,725 | 182,400 | 2,725 |
| 2007-04-26 | 2,720 | 2,720 | 2,685 | 2,710 | 145,200 | 2,710 |
| 2007-04-25 | 2,705 | 2,710 | 2,630 | 2,655 | 183,500 | 2,655 |
| 2007-04-24 | 2,740 | 2,745 | 2,720 | 2,740 | 102,400 | 2,740 |
| 2007-04-23 | 2,720 | 2,760 | 2,715 | 2,735 | 151,500 | 2,735 |
| 2007-04-20 | 2,825 | 2,845 | 2,795 | 2,800 | 70,400 | 2,800 |
| 2007-04-19 | 2,945 | 2,945 | 2,820 | 2,830 | 172,600 | 2,830 |
| 2007-04-18 | 2,885 | 2,940 | 2,880 | 2,920 | 133,900 | 2,920 |
| 2007-04-17 | 2,955 | 2,980 | 2,905 | 2,910 | 204,300 | 2,910 |
| 2007-04-16 | 2,955 | 2,980 | 2,910 | 2,920 | 166,600 | 2,920 |
| 2007-04-13 | 2,890 | 2,975 | 2,890 | 2,950 | 335,800 | 2,950 |
| 2007-04-12 | 2,875 | 2,895 | 2,775 | 2,820 | 335,300 | 2,820 |
| 2007-04-11 | 2,815 | 2,875 | 2,815 | 2,870 | 158,500 | 2,870 |
| 2007-04-10 | 2,855 | 2,895 | 2,800 | 2,865 | 125,700 | 2,865 |
| 2007-04-09 | 2,900 | 2,915 | 2,860 | 2,895 | 114,800 | 2,895 |
| 2007-04-06 | 2,900 | 2,905 | 2,840 | 2,860 | 115,900 | 2,860 |
| 2007-04-05 | 2,935 | 2,935 | 2,880 | 2,895 | 67,600 | 2,895 |
| 2007-04-04 | 2,900 | 2,940 | 2,870 | 2,910 | 145,000 | 2,910 |
| 2007-04-03 | 2,860 | 2,915 | 2,835 | 2,860 | 86,900 | 2,860 |
| 2007-04-02 | 2,895 | 2,910 | 2,840 | 2,840 | 81,200 | 2,840 |
| 2007-03-30 | 2,880 | 2,910 | 2,870 | 2,890 | 71,500 | 2,890 |
| 2007-03-29 | 2,870 | 2,900 | 2,830 | 2,880 | 128,000 | 2,880 |
| 2007-03-28 | 2,880 | 2,955 | 2,870 | 2,895 | 198,300 | 2,895 |
| 2007-03-27 | 2,975 | 2,980 | 2,865 | 2,865 | 308,800 | 2,865 |
| 2007-03-26 | 2,885 | 3,080 | 2,845 | 3,050 | 376,600 | 3,050 |
| 2007-03-23 | 2,810 | 2,880 | 2,790 | 2,870 | 260,200 | 2,870 |
| 2007-03-22 | 2,760 | 2,780 | 2,725 | 2,765 | 135,400 | 2,765 |
| 2007-03-20 | 2,700 | 2,720 | 2,655 | 2,690 | 168,700 | 2,690 |
| 2007-03-19 | 2,725 | 2,725 | 2,650 | 2,670 | 151,800 | 2,670 |
| 2007-03-16 | 2,785 | 2,795 | 2,720 | 2,750 | 178,100 | 2,750 |
| 2007-03-15 | 2,785 | 2,785 | 2,720 | 2,750 | 180,700 | 2,750 |
| 2007-03-14 | 2,710 | 2,745 | 2,685 | 2,720 | 210,900 | 2,720 |
| 2007-03-13 | 2,760 | 2,780 | 2,710 | 2,750 | 228,800 | 2,750 |
| 2007-03-12 | 2,710 | 2,740 | 2,680 | 2,735 | 212,000 | 2,735 |
| 2007-03-09 | 2,680 | 2,685 | 2,635 | 2,675 | 323,800 | 2,675 |
| 2007-03-08 | 2,690 | 2,715 | 2,660 | 2,685 | 208,500 | 2,685 |
| 2007-03-07 | 2,710 | 2,755 | 2,660 | 2,660 | 254,900 | 2,660 |
| 2007-03-06 | 2,615 | 2,710 | 2,615 | 2,690 | 176,500 | 2,690 |
| 2007-03-05 | 2,780 | 2,780 | 2,655 | 2,655 | 121,800 | 2,655 |
| 2007-03-02 | 2,745 | 2,790 | 2,690 | 2,780 | 275,300 | 2,780 |
| 2007-03-01 | 2,765 | 2,770 | 2,680 | 2,715 | 209,600 | 2,715 |
| 2007-02-28 | 2,820 | 2,840 | 2,710 | 2,805 | 227,200 | 2,805 |
| 2007-02-27 | 2,840 | 2,855 | 2,770 | 2,825 | 179,800 | 2,825 |
| 2007-02-26 | 2,915 | 2,915 | 2,785 | 2,805 | 209,500 | 2,805 |
| 2007-02-23 | 2,950 | 2,950 | 2,870 | 2,915 | 140,900 | 2,915 |
| 2007-02-22 | 2,945 | 2,970 | 2,930 | 2,945 | 91,000 | 2,945 |
| 2007-02-21 | 2,930 | 2,985 | 2,875 | 2,930 | 227,900 | 2,930 |
| 2007-02-20 | 2,935 | 2,940 | 2,910 | 2,925 | 41,800 | 2,925 |
| 2007-02-19 | 2,850 | 2,950 | 2,850 | 2,930 | 63,800 | 2,930 |
| 2007-02-16 | 2,840 | 2,875 | 2,825 | 2,860 | 72,500 | 2,860 |
| 2007-02-15 | 2,765 | 2,885 | 2,765 | 2,880 | 98,600 | 2,880 |
| 2007-02-14 | 2,780 | 2,830 | 2,760 | 2,760 | 72,300 | 2,760 |
| 2007-02-13 | 2,765 | 2,805 | 2,765 | 2,785 | 50,700 | 2,785 |
| 2007-02-09 | 2,765 | 2,805 | 2,740 | 2,795 | 77,400 | 2,795 |
| 2007-02-08 | 2,760 | 2,835 | 2,760 | 2,770 | 90,400 | 2,770 |
| 2007-02-07 | 2,815 | 2,835 | 2,770 | 2,780 | 89,100 | 2,780 |
| 2007-02-06 | 2,780 | 2,825 | 2,780 | 2,810 | 82,700 | 2,810 |
| 2007-02-05 | 2,860 | 2,860 | 2,760 | 2,780 | 91,300 | 2,780 |
| 2007-02-02 | 2,800 | 2,890 | 2,800 | 2,820 | 103,700 | 2,820 |
| 2007-02-01 | 2,730 | 2,770 | 2,710 | 2,760 | 111,500 | 2,760 |
| 2007-01-31 | 2,760 | 2,760 | 2,650 | 2,675 | 135,800 | 2,675 |
| 2007-01-30 | 2,755 | 2,775 | 2,750 | 2,755 | 53,300 | 2,755 |
| 2007-01-29 | 2,750 | 2,780 | 2,730 | 2,760 | 58,700 | 2,760 |
| 2007-01-26 | 2,780 | 2,820 | 2,755 | 2,780 | 70,800 | 2,780 |
| 2007-01-25 | 2,890 | 2,890 | 2,745 | 2,750 | 83,200 | 2,750 |
| 2007-01-24 | 2,800 | 2,830 | 2,775 | 2,820 | 142,200 | 2,820 |
| 2007-01-23 | 2,735 | 2,740 | 2,680 | 2,730 | 101,000 | 2,730 |
| 2007-01-22 | 2,930 | 2,930 | 2,765 | 2,780 | 188,300 | 2,780 |
| 2007-01-19 | 2,730 | 2,740 | 2,670 | 2,730 | 113,200 | 2,730 |
| 2007-01-18 | 2,680 | 2,785 | 2,680 | 2,745 | 160,700 | 2,745 |
| 2007-01-17 | 2,630 | 2,685 | 2,620 | 2,655 | 125,100 | 2,655 |
| 2007-01-16 | 2,620 | 2,685 | 2,575 | 2,660 | 257,400 | 2,660 |
| 2007-01-15 | 2,465 | 2,550 | 2,440 | 2,525 | 200,800 | 2,525 |
| 2007-01-12 | 2,380 | 2,445 | 2,350 | 2,415 | 152,700 | 2,415 |
| 2007-01-11 | 2,450 | 2,475 | 2,370 | 2,390 | 100,100 | 2,390 |
| 2007-01-10 | 2,450 | 2,490 | 2,405 | 2,420 | 119,700 | 2,420 |
| 2007-01-09 | 2,430 | 2,455 | 2,415 | 2,440 | 134,200 | 2,440 |
| 2007-01-05 | 2,500 | 2,510 | 2,395 | 2,470 | 183,000 | 2,470 |
| 2007-01-04 | 2,470 | 2,480 | 2,440 | 2,465 | 37,700 | 2,465 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
