8593 三菱HCキャピタル(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 | 3,750 | 3,770 | 3,660 | 3,710 | 85,880 | 371 |
| 2007-12-27 | 3,840 | 3,840 | 3,780 | 3,800 | 112,990 | 380 |
| 2007-12-26 | 3,760 | 3,860 | 3,760 | 3,840 | 140,090 | 384 |
| 2007-12-25 | 3,700 | 3,810 | 3,670 | 3,800 | 189,610 | 380 |
| 2007-12-21 | 3,760 | 3,830 | 3,560 | 3,640 | 402,530 | 364 |
| 2007-12-20 | 3,870 | 3,880 | 3,740 | 3,760 | 314,400 | 376 |
| 2007-12-19 | 3,770 | 3,880 | 3,760 | 3,790 | 360,210 | 379 |
| 2007-12-18 | 3,790 | 3,880 | 3,750 | 3,820 | 335,130 | 382 |
| 2007-12-17 | 3,990 | 4,010 | 3,820 | 3,840 | 319,470 | 384 |
| 2007-12-14 | 4,090 | 4,230 | 4,000 | 4,040 | 400,150 | 404 |
| 2007-12-13 | 4,140 | 4,140 | 4,000 | 4,040 | 487,170 | 404 |
| 2007-12-12 | 4,020 | 4,160 | 3,940 | 4,130 | 397,140 | 413 |
| 2007-12-11 | 4,180 | 4,200 | 4,020 | 4,060 | 264,670 | 406 |
| 2007-12-10 | 4,140 | 4,180 | 4,040 | 4,110 | 291,470 | 411 |
| 2007-12-07 | 4,280 | 4,300 | 4,180 | 4,190 | 400,210 | 419 |
| 2007-12-06 | 4,060 | 4,210 | 4,050 | 4,130 | 487,550 | 413 |
| 2007-12-05 | 3,770 | 3,930 | 3,760 | 3,910 | 435,180 | 391 |
| 2007-12-04 | 3,900 | 3,930 | 3,690 | 3,720 | 312,980 | 372 |
| 2007-12-03 | 3,850 | 3,890 | 3,770 | 3,830 | 378,270 | 383 |
| 2007-11-30 | 3,790 | 3,980 | 3,770 | 3,900 | 734,860 | 390 |
| 2007-11-29 | 3,750 | 3,760 | 3,670 | 3,740 | 360,790 | 374 |
| 2007-11-28 | 3,710 | 3,710 | 3,500 | 3,600 | 482,560 | 360 |
| 2007-11-27 | 3,550 | 3,580 | 3,400 | 3,560 | 636,030 | 356 |
| 2007-11-26 | 3,790 | 3,790 | 3,460 | 3,500 | 682,260 | 350 |
| 2007-11-22 | 3,290 | 3,350 | 3,210 | 3,290 | 351,330 | 329 |
| 2007-11-21 | 3,280 | 3,370 | 3,280 | 3,300 | 303,540 | 330 |
| 2007-11-20 | 3,130 | 3,300 | 3,110 | 3,300 | 290,510 | 330 |
| 2007-11-19 | 3,320 | 3,360 | 3,190 | 3,230 | 247,430 | 323 |
| 2007-11-16 | 3,330 | 3,360 | 3,260 | 3,340 | 153,610 | 334 |
| 2007-11-15 | 3,400 | 3,440 | 3,380 | 3,400 | 165,140 | 340 |
| 2007-11-14 | 3,360 | 3,460 | 3,330 | 3,410 | 312,670 | 341 |
| 2007-11-13 | 3,280 | 3,410 | 3,250 | 3,310 | 315,470 | 331 |
| 2007-11-12 | 3,380 | 3,390 | 3,240 | 3,280 | 470,260 | 328 |
| 2007-11-09 | 3,700 | 3,740 | 3,400 | 3,430 | 312,290 | 343 |
| 2007-11-08 | 3,500 | 3,580 | 3,430 | 3,530 | 392,300 | 353 |
| 2007-11-07 | 3,790 | 3,820 | 3,590 | 3,630 | 379,830 | 363 |
| 2007-11-06 | 3,760 | 3,870 | 3,760 | 3,780 | 221,700 | 378 |
| 2007-11-05 | 3,890 | 3,930 | 3,760 | 3,790 | 175,320 | 379 |
| 2007-11-02 | 3,910 | 3,910 | 3,810 | 3,850 | 259,760 | 385 |
| 2007-11-01 | 3,990 | 4,080 | 3,930 | 3,960 | 312,850 | 396 |
| 2007-10-31 | 3,910 | 3,990 | 3,850 | 3,970 | 270,170 | 397 |
| 2007-10-30 | 3,880 | 3,980 | 3,870 | 3,960 | 289,200 | 396 |
| 2007-10-29 | 3,920 | 3,980 | 3,890 | 3,920 | 272,010 | 392 |
| 2007-10-26 | 3,760 | 3,930 | 3,740 | 3,870 | 235,030 | 387 |
| 2007-10-25 | 3,740 | 3,860 | 3,680 | 3,770 | 445,510 | 377 |
| 2007-10-24 | 3,990 | 4,040 | 3,830 | 3,880 | 390,720 | 388 |
| 2007-10-23 | 3,960 | 4,100 | 3,960 | 4,040 | 312,230 | 404 |
| 2007-10-22 | 3,930 | 4,070 | 3,890 | 4,010 | 356,970 | 401 |
| 2007-10-19 | 4,040 | 4,100 | 3,930 | 4,070 | 504,470 | 407 |
| 2007-10-18 | 3,980 | 4,120 | 3,980 | 4,070 | 273,240 | 407 |
| 2007-10-17 | 4,150 | 4,170 | 3,980 | 4,020 | 496,960 | 402 |
| 2007-10-16 | 4,130 | 4,160 | 3,980 | 4,100 | 521,090 | 410 |
| 2007-10-15 | 4,250 | 4,260 | 4,160 | 4,230 | 382,520 | 423 |
| 2007-10-12 | 4,210 | 4,230 | 4,100 | 4,150 | 239,180 | 415 |
| 2007-10-11 | 4,230 | 4,240 | 4,040 | 4,200 | 384,540 | 420 |
| 2007-10-10 | 4,220 | 4,310 | 4,130 | 4,240 | 448,670 | 424 |
| 2007-10-09 | 4,250 | 4,320 | 4,190 | 4,220 | 441,070 | 422 |
| 2007-10-05 | 4,110 | 4,270 | 4,110 | 4,220 | 419,230 | 422 |
| 2007-10-04 | 4,000 | 4,130 | 3,960 | 4,090 | 629,960 | 409 |
| 2007-10-03 | 3,750 | 3,950 | 3,710 | 3,930 | 359,840 | 393 |
| 2007-10-02 | 3,800 | 3,850 | 3,730 | 3,740 | 263,670 | 374 |
| 2007-10-01 | 3,700 | 3,810 | 3,610 | 3,720 | 397,110 | 372 |
| 2007-09-28 | 3,830 | 3,900 | 3,700 | 3,810 | 542,430 | 381 |
| 2007-09-27 | 3,660 | 3,890 | 3,580 | 3,820 | 556,550 | 382 |
| 2007-09-26 | 3,350 | 3,560 | 3,320 | 3,520 | 476,820 | 352 |
| 2007-09-25 | 3,250 | 3,430 | 3,140 | 3,340 | 615,520 | 334 |
| 2007-09-21 | 3,280 | 3,410 | 3,230 | 3,280 | 542,480 | 328 |
| 2007-09-20 | 3,540 | 3,570 | 3,370 | 3,410 | 451,740 | 341 |
| 2007-09-19 | 3,450 | 3,610 | 3,440 | 3,590 | 551,120 | 359 |
| 2007-09-18 | 3,470 | 3,500 | 3,390 | 3,440 | 688,790 | 344 |
| 2007-09-14 | 3,500 | 3,670 | 3,500 | 3,620 | 476,590 | 362 |
| 2007-09-13 | 3,640 | 3,700 | 3,630 | 3,650 | 342,320 | 365 |
| 2007-09-12 | 3,630 | 3,770 | 3,580 | 3,710 | 425,400 | 371 |
| 2007-09-11 | 3,550 | 3,790 | 3,550 | 3,720 | 392,260 | 372 |
| 2007-09-10 | 3,680 | 3,740 | 3,660 | 3,700 | 309,000 | 370 |
| 2007-09-07 | 3,900 | 3,980 | 3,810 | 3,870 | 330,820 | 387 |
| 2007-09-06 | 3,900 | 3,930 | 3,820 | 3,890 | 613,260 | 389 |
| 2007-09-05 | 4,070 | 4,200 | 4,070 | 4,100 | 541,780 | 410 |
| 2007-09-04 | 4,380 | 4,380 | 4,290 | 4,370 | 207,000 | 437 |
| 2007-09-03 | 4,500 | 4,510 | 4,320 | 4,380 | 234,170 | 438 |
| 2007-08-31 | 4,430 | 4,580 | 4,370 | 4,570 | 291,150 | 457 |
| 2007-08-30 | 4,360 | 4,410 | 4,290 | 4,360 | 131,850 | 436 |
| 2007-08-29 | 4,460 | 4,470 | 4,140 | 4,310 | 315,510 | 431 |
| 2007-08-28 | 4,420 | 4,480 | 4,380 | 4,420 | 310,660 | 442 |
| 2007-08-27 | 4,640 | 4,680 | 4,450 | 4,470 | 301,750 | 447 |
| 2007-08-24 | 4,530 | 4,660 | 4,500 | 4,590 | 401,880 | 459 |
| 2007-08-23 | 4,630 | 4,900 | 4,550 | 4,760 | 519,870 | 476 |
| 2007-08-22 | 4,260 | 4,470 | 4,200 | 4,400 | 529,670 | 440 |
| 2007-08-21 | 4,180 | 4,330 | 4,160 | 4,210 | 263,340 | 421 |
| 2007-08-20 | 4,140 | 4,440 | 4,130 | 4,270 | 307,280 | 427 |
| 2007-08-17 | 4,240 | 4,300 | 4,050 | 4,090 | 303,010 | 409 |
| 2007-08-16 | 4,270 | 4,410 | 4,220 | 4,390 | 362,260 | 439 |
| 2007-08-15 | 4,730 | 4,740 | 4,390 | 4,440 | 355,430 | 444 |
| 2007-08-14 | 4,700 | 4,840 | 4,680 | 4,780 | 249,820 | 478 |
| 2007-08-13 | 4,600 | 4,880 | 4,570 | 4,800 | 309,720 | 480 |
| 2007-08-10 | 4,700 | 4,860 | 4,590 | 4,840 | 477,230 | 484 |
| 2007-08-09 | 4,910 | 5,170 | 4,700 | 4,980 | 593,740 | 498 |
| 2007-08-08 | 5,120 | 5,120 | 4,940 | 5,010 | 262,990 | 501 |
| 2007-08-07 | 5,240 | 5,290 | 4,990 | 5,060 | 228,500 | 506 |
| 2007-08-06 | 5,180 | 5,280 | 5,150 | 5,230 | 129,980 | 523 |
| 2007-08-03 | 5,210 | 5,300 | 5,190 | 5,250 | 155,590 | 525 |
| 2007-08-02 | 5,200 | 5,290 | 5,130 | 5,230 | 167,730 | 523 |
| 2007-08-01 | 5,310 | 5,380 | 5,180 | 5,210 | 148,650 | 521 |
| 2007-07-31 | 5,250 | 5,340 | 5,200 | 5,310 | 109,470 | 531 |
| 2007-07-30 | 5,200 | 5,300 | 5,090 | 5,250 | 192,400 | 525 |
| 2007-07-27 | 5,230 | 5,290 | 5,190 | 5,260 | 160,260 | 526 |
| 2007-07-26 | 5,350 | 5,410 | 5,280 | 5,330 | 104,990 | 533 |
| 2007-07-25 | 5,370 | 5,420 | 5,300 | 5,420 | 129,470 | 542 |
| 2007-07-24 | 5,380 | 5,480 | 5,370 | 5,460 | 155,340 | 546 |
| 2007-07-23 | 5,390 | 5,470 | 5,300 | 5,340 | 151,470 | 534 |
| 2007-07-20 | 5,580 | 5,580 | 5,470 | 5,490 | 239,680 | 549 |
| 2007-07-19 | 5,430 | 5,550 | 5,400 | 5,540 | 205,250 | 554 |
| 2007-07-18 | 5,480 | 5,510 | 5,320 | 5,420 | 322,380 | 542 |
| 2007-07-17 | 5,550 | 5,560 | 5,450 | 5,530 | 168,530 | 553 |
| 2007-07-13 | 5,640 | 5,650 | 5,430 | 5,520 | 233,570 | 552 |
| 2007-07-12 | 5,680 | 5,710 | 5,500 | 5,540 | 138,500 | 554 |
| 2007-07-11 | 5,660 | 5,670 | 5,550 | 5,640 | 167,620 | 564 |
| 2007-07-10 | 5,660 | 5,760 | 5,660 | 5,760 | 126,970 | 576 |
| 2007-07-09 | 5,800 | 5,800 | 5,720 | 5,760 | 119,460 | 576 |
| 2007-07-06 | 5,810 | 5,810 | 5,690 | 5,700 | 129,830 | 570 |
| 2007-07-05 | 5,730 | 5,820 | 5,720 | 5,800 | 199,820 | 580 |
| 2007-07-04 | 5,730 | 5,730 | 5,650 | 5,720 | 64,980 | 572 |
| 2007-07-03 | 5,660 | 5,730 | 5,640 | 5,730 | 180,030 | 573 |
| 2007-07-02 | 5,620 | 5,650 | 5,570 | 5,620 | 217,380 | 562 |
| 2007-06-29 | 5,690 | 5,690 | 5,510 | 5,540 | 279,500 | 554 |
| 2007-06-28 | 5,450 | 5,530 | 5,450 | 5,510 | 289,440 | 551 |
| 2007-06-27 | 5,650 | 5,670 | 5,440 | 5,490 | 280,550 | 549 |
| 2007-06-26 | 5,680 | 5,720 | 5,590 | 5,670 | 386,730 | 567 |
| 2007-06-25 | 5,660 | 5,690 | 5,560 | 5,630 | 118,520 | 563 |
| 2007-06-22 | 5,590 | 5,680 | 5,590 | 5,650 | 280,590 | 565 |
| 2007-06-21 | 5,630 | 5,680 | 5,570 | 5,620 | 259,600 | 562 |
| 2007-06-20 | 5,560 | 5,620 | 5,520 | 5,600 | 264,400 | 560 |
| 2007-06-19 | 5,740 | 5,740 | 5,540 | 5,550 | 294,130 | 555 |
| 2007-06-18 | 5,670 | 5,760 | 5,660 | 5,730 | 172,700 | 573 |
| 2007-06-15 | 5,600 | 5,650 | 5,580 | 5,650 | 204,760 | 565 |
| 2007-06-14 | 5,640 | 5,690 | 5,570 | 5,620 | 236,540 | 562 |
| 2007-06-13 | 5,590 | 5,670 | 5,550 | 5,630 | 144,420 | 563 |
| 2007-06-12 | 5,660 | 5,690 | 5,560 | 5,580 | 191,340 | 558 |
| 2007-06-11 | 5,800 | 5,850 | 5,670 | 5,700 | 356,230 | 570 |
| 2007-06-08 | 5,650 | 5,740 | 5,570 | 5,680 | 577,560 | 568 |
| 2007-06-07 | 5,900 | 5,970 | 5,860 | 5,940 | 239,270 | 594 |
| 2007-06-06 | 5,880 | 5,970 | 5,840 | 5,930 | 228,220 | 593 |
| 2007-06-05 | 5,770 | 5,850 | 5,750 | 5,820 | 304,770 | 582 |
| 2007-06-04 | 5,730 | 5,800 | 5,610 | 5,650 | 318,620 | 565 |
| 2007-06-01 | 5,840 | 5,880 | 5,690 | 5,770 | 335,620 | 577 |
| 2007-05-31 | 5,830 | 5,930 | 5,660 | 5,830 | 1,169,570 | 583 |
| 2007-05-30 | 5,870 | 5,870 | 5,730 | 5,850 | 387,420 | 585 |
| 2007-05-29 | 5,850 | 5,920 | 5,820 | 5,860 | 220,820 | 586 |
| 2007-05-28 | 5,810 | 5,950 | 5,750 | 5,870 | 158,590 | 587 |
| 2007-05-25 | 5,870 | 5,870 | 5,670 | 5,790 | 201,960 | 579 |
| 2007-05-24 | 5,920 | 5,920 | 5,770 | 5,860 | 274,320 | 586 |
| 2007-05-23 | 5,900 | 5,980 | 5,870 | 5,930 | 306,970 | 593 |
| 2007-05-22 | 5,570 | 5,710 | 5,570 | 5,680 | 319,330 | 568 |
| 2007-05-21 | 5,510 | 5,610 | 5,420 | 5,560 | 256,640 | 556 |
| 2007-05-18 | 5,540 | 5,550 | 5,420 | 5,480 | 241,660 | 548 |
| 2007-05-17 | 5,700 | 5,750 | 5,450 | 5,490 | 444,360 | 549 |
| 2007-05-16 | 5,570 | 5,600 | 5,470 | 5,590 | 387,680 | 559 |
| 2007-05-15 | 5,500 | 5,600 | 5,460 | 5,570 | 374,650 | 557 |
| 2007-05-14 | 5,440 | 5,490 | 5,410 | 5,450 | 296,630 | 545 |
| 2007-05-11 | 5,350 | 5,410 | 5,230 | 5,390 | 273,030 | 539 |
| 2007-05-10 | 5,320 | 5,390 | 5,280 | 5,340 | 287,120 | 534 |
| 2007-05-09 | 5,050 | 5,320 | 5,000 | 5,300 | 369,350 | 530 |
| 2007-05-08 | 5,290 | 5,380 | 5,270 | 5,350 | 164,560 | 535 |
| 2007-05-07 | 5,350 | 5,360 | 5,240 | 5,250 | 244,060 | 525 |
| 2007-05-02 | 5,130 | 5,290 | 5,120 | 5,250 | 177,630 | 525 |
| 2007-05-01 | 5,190 | 5,200 | 5,110 | 5,130 | 260,460 | 513 |
| 2007-04-27 | 5,200 | 5,220 | 5,090 | 5,150 | 188,100 | 515 |
| 2007-04-26 | 5,260 | 5,260 | 5,030 | 5,100 | 299,440 | 510 |
| 2007-04-25 | 5,210 | 5,260 | 5,130 | 5,150 | 183,030 | 515 |
| 2007-04-24 | 5,190 | 5,220 | 5,090 | 5,200 | 243,860 | 520 |
| 2007-04-23 | 5,350 | 5,350 | 5,140 | 5,160 | 157,660 | 516 |
| 2007-04-20 | 5,210 | 5,270 | 5,120 | 5,220 | 244,980 | 522 |
| 2007-04-19 | 5,330 | 5,330 | 5,190 | 5,310 | 197,160 | 531 |
| 2007-04-18 | 5,300 | 5,340 | 5,250 | 5,320 | 236,480 | 532 |
| 2007-04-17 | 5,330 | 5,380 | 5,200 | 5,240 | 208,270 | 524 |
| 2007-04-16 | 5,300 | 5,350 | 5,270 | 5,290 | 325,280 | 529 |
| 2007-04-13 | 5,510 | 5,580 | 5,320 | 5,360 | 450,400 | 536 |
| 2007-04-12 | 5,630 | 5,660 | 5,520 | 5,610 | 239,060 | 561 |
| 2007-04-11 | 5,620 | 5,750 | 5,620 | 5,710 | 182,650 | 571 |
| 2007-04-10 | 5,710 | 5,750 | 5,660 | 5,700 | 125,010 | 570 |
| 2007-04-09 | 5,650 | 5,720 | 5,650 | 5,700 | 66,820 | 570 |
| 2007-04-06 | 5,790 | 5,790 | 5,660 | 5,680 | 107,660 | 568 |
| 2007-04-05 | 5,720 | 5,780 | 5,700 | 5,720 | 150,170 | 572 |
| 2007-04-04 | 5,800 | 5,820 | 5,670 | 5,760 | 204,650 | 576 |
| 2007-04-03 | 5,700 | 5,760 | 5,600 | 5,760 | 272,720 | 576 |
| 2007-04-02 | 5,960 | 5,970 | 5,600 | 5,660 | 296,220 | 566 |
| 2007-03-30 | 5,780 | 5,970 | 5,750 | 5,890 | 331,270 | 589 |
| 2007-03-29 | 5,750 | 5,750 | 5,590 | 5,650 | 205,950 | 565 |
| 2007-03-28 | 5,700 | 5,810 | 5,670 | 5,790 | 286,760 | 579 |
| 2007-03-27 | 5,720 | 5,760 | 5,640 | 5,690 | 149,170 | 569 |
| 2007-03-26 | 5,720 | 5,780 | 5,670 | 5,720 | 168,480 | 572 |
| 2007-03-23 | 5,730 | 5,730 | 5,590 | 5,630 | 81,410 | 563 |
| 2007-03-22 | 5,660 | 5,720 | 5,600 | 5,650 | 105,800 | 565 |
| 2007-03-20 | 5,540 | 5,580 | 5,490 | 5,520 | 93,400 | 552 |
| 2007-03-19 | 5,480 | 5,510 | 5,400 | 5,470 | 176,940 | 547 |
| 2007-03-16 | 5,560 | 5,570 | 5,480 | 5,480 | 171,750 | 548 |
| 2007-03-15 | 5,550 | 5,590 | 5,470 | 5,500 | 110,400 | 550 |
| 2007-03-14 | 5,600 | 5,650 | 5,410 | 5,470 | 166,290 | 547 |
| 2007-03-13 | 5,780 | 5,860 | 5,600 | 5,620 | 316,980 | 562 |
| 2007-03-12 | 5,730 | 5,790 | 5,680 | 5,760 | 206,060 | 576 |
| 2007-03-09 | 5,740 | 5,820 | 5,650 | 5,760 | 391,960 | 576 |
| 2007-03-08 | 5,370 | 5,440 | 5,230 | 5,440 | 201,790 | 544 |
| 2007-03-07 | 5,460 | 5,480 | 5,320 | 5,340 | 224,200 | 534 |
| 2007-03-06 | 5,250 | 5,410 | 5,210 | 5,360 | 321,630 | 536 |
| 2007-03-05 | 5,580 | 5,580 | 5,270 | 5,310 | 280,580 | 531 |
| 2007-03-02 | 5,690 | 5,730 | 5,520 | 5,560 | 382,070 | 556 |
| 2007-03-01 | 5,940 | 5,940 | 5,570 | 5,620 | 284,560 | 562 |
| 2007-02-28 | 5,660 | 5,900 | 5,520 | 5,840 | 265,140 | 584 |
| 2007-02-27 | 6,120 | 6,130 | 6,000 | 6,060 | 97,200 | 606 |
| 2007-02-26 | 6,160 | 6,210 | 6,020 | 6,080 | 118,090 | 608 |
| 2007-02-23 | 6,230 | 6,230 | 6,100 | 6,160 | 96,340 | 616 |
| 2007-02-22 | 6,090 | 6,200 | 6,090 | 6,170 | 132,500 | 617 |
| 2007-02-21 | 6,020 | 6,100 | 5,970 | 5,990 | 165,700 | 599 |
| 2007-02-20 | 6,050 | 6,050 | 5,910 | 6,010 | 221,360 | 601 |
| 2007-02-19 | 6,200 | 6,220 | 5,940 | 5,950 | 492,740 | 595 |
| 2007-02-16 | 6,340 | 6,340 | 6,180 | 6,200 | 215,170 | 620 |
| 2007-02-15 | 6,390 | 6,420 | 6,310 | 6,340 | 84,350 | 634 |
| 2007-02-14 | 6,400 | 6,450 | 6,350 | 6,360 | 138,480 | 636 |
| 2007-02-13 | 6,350 | 6,430 | 6,230 | 6,390 | 134,530 | 639 |
| 2007-02-09 | 6,250 | 6,370 | 6,220 | 6,340 | 131,990 | 634 |
| 2007-02-08 | 6,430 | 6,440 | 6,280 | 6,290 | 150,200 | 629 |
| 2007-02-07 | 6,230 | 6,460 | 6,200 | 6,410 | 300,360 | 641 |
| 2007-02-06 | 6,140 | 6,230 | 6,080 | 6,220 | 216,940 | 622 |
| 2007-02-05 | 6,150 | 6,160 | 6,000 | 6,050 | 183,960 | 605 |
| 2007-02-02 | 6,120 | 6,120 | 6,000 | 6,060 | 184,720 | 606 |
| 2007-02-01 | 6,080 | 6,140 | 5,990 | 6,120 | 186,620 | 612 |
| 2007-01-31 | 6,220 | 6,220 | 5,970 | 6,010 | 159,460 | 601 |
| 2007-01-30 | 6,280 | 6,320 | 6,100 | 6,140 | 98,760 | 614 |
| 2007-01-29 | 6,200 | 6,320 | 6,120 | 6,260 | 129,840 | 626 |
| 2007-01-26 | 6,180 | 6,320 | 6,150 | 6,220 | 182,270 | 622 |
| 2007-01-25 | 6,440 | 6,440 | 6,150 | 6,180 | 213,910 | 618 |
| 2007-01-24 | 6,240 | 6,440 | 6,200 | 6,350 | 221,090 | 635 |
| 2007-01-23 | 6,190 | 6,270 | 6,160 | 6,230 | 176,310 | 623 |
| 2007-01-22 | 6,080 | 6,260 | 6,070 | 6,210 | 235,630 | 621 |
| 2007-01-19 | 5,890 | 6,020 | 5,840 | 5,980 | 106,730 | 598 |
| 2007-01-18 | 5,880 | 5,940 | 5,820 | 5,870 | 114,100 | 587 |
| 2007-01-17 | 5,840 | 5,910 | 5,760 | 5,830 | 82,690 | 583 |
| 2007-01-16 | 5,920 | 5,940 | 5,850 | 5,910 | 101,250 | 591 |
| 2007-01-15 | 5,900 | 5,950 | 5,850 | 5,870 | 68,200 | 587 |
| 2007-01-12 | 5,800 | 5,910 | 5,740 | 5,870 | 171,340 | 587 |
| 2007-01-11 | 5,820 | 5,920 | 5,690 | 5,710 | 94,090 | 571 |
| 2007-01-10 | 5,920 | 5,930 | 5,810 | 5,870 | 138,940 | 587 |
| 2007-01-09 | 5,790 | 6,020 | 5,770 | 5,980 | 191,940 | 598 |
| 2007-01-05 | 5,800 | 5,860 | 5,720 | 5,730 | 108,960 | 573 |
| 2007-01-04 | 5,840 | 5,900 | 5,750 | 5,860 | 58,940 | 586 |
分割・併合履歴 ： [2013-03-27]1株→10株 [1988-08-10]1株→10株 [1988-03-28]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.25株
