8804 東京建物(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 | 1,080 | 1,081 | 1,057 | 1,058 | 1,054,000 | 2,116 |
| 2007-12-27 | 1,107 | 1,109 | 1,088 | 1,099 | 1,049,000 | 2,198 |
| 2007-12-26 | 1,113 | 1,124 | 1,098 | 1,122 | 1,917,000 | 2,244 |
| 2007-12-25 | 1,100 | 1,133 | 1,099 | 1,129 | 1,756,000 | 2,258 |
| 2007-12-21 | 1,082 | 1,099 | 1,058 | 1,079 | 2,186,000 | 2,158 |
| 2007-12-20 | 1,125 | 1,125 | 1,084 | 1,102 | 1,300,000 | 2,204 |
| 2007-12-19 | 1,100 | 1,134 | 1,099 | 1,105 | 1,351,000 | 2,210 |
| 2007-12-18 | 1,073 | 1,122 | 1,063 | 1,110 | 2,924,000 | 2,220 |
| 2007-12-17 | 1,149 | 1,176 | 1,106 | 1,113 | 2,796,000 | 2,226 |
| 2007-12-14 | 1,181 | 1,202 | 1,123 | 1,130 | 3,896,000 | 2,260 |
| 2007-12-13 | 1,244 | 1,245 | 1,185 | 1,190 | 2,038,000 | 2,380 |
| 2007-12-12 | 1,254 | 1,267 | 1,228 | 1,255 | 2,051,000 | 2,510 |
| 2007-12-11 | 1,277 | 1,301 | 1,270 | 1,279 | 3,827,000 | 2,558 |
| 2007-12-10 | 1,310 | 1,318 | 1,281 | 1,297 | 2,262,000 | 2,594 |
| 2007-12-07 | 1,310 | 1,342 | 1,304 | 1,319 | 2,955,000 | 2,638 |
| 2007-12-06 | 1,300 | 1,300 | 1,272 | 1,284 | 1,584,000 | 2,568 |
| 2007-12-05 | 1,270 | 1,276 | 1,246 | 1,264 | 2,334,000 | 2,528 |
| 2007-12-04 | 1,336 | 1,344 | 1,277 | 1,285 | 2,258,000 | 2,570 |
| 2007-12-03 | 1,337 | 1,358 | 1,328 | 1,340 | 2,182,000 | 2,680 |
| 2007-11-30 | 1,320 | 1,347 | 1,295 | 1,302 | 3,411,000 | 2,604 |
| 2007-11-29 | 1,329 | 1,329 | 1,294 | 1,301 | 1,740,000 | 2,602 |
| 2007-11-28 | 1,259 | 1,288 | 1,246 | 1,249 | 1,202,000 | 2,498 |
| 2007-11-27 | 1,217 | 1,258 | 1,184 | 1,256 | 2,341,000 | 2,512 |
| 2007-11-26 | 1,193 | 1,253 | 1,193 | 1,242 | 3,235,000 | 2,484 |
| 2007-11-22 | 1,221 | 1,238 | 1,185 | 1,225 | 2,228,000 | 2,450 |
| 2007-11-21 | 1,247 | 1,299 | 1,236 | 1,241 | 2,427,000 | 2,482 |
| 2007-11-20 | 1,170 | 1,250 | 1,159 | 1,240 | 2,628,000 | 2,480 |
| 2007-11-19 | 1,237 | 1,280 | 1,223 | 1,230 | 1,438,000 | 2,460 |
| 2007-11-16 | 1,261 | 1,265 | 1,233 | 1,251 | 1,420,000 | 2,502 |
| 2007-11-15 | 1,317 | 1,330 | 1,296 | 1,299 | 1,136,000 | 2,598 |
| 2007-11-14 | 1,298 | 1,313 | 1,286 | 1,299 | 1,400,000 | 2,598 |
| 2007-11-13 | 1,261 | 1,290 | 1,242 | 1,252 | 2,154,000 | 2,504 |
| 2007-11-12 | 1,268 | 1,276 | 1,216 | 1,241 | 2,009,000 | 2,482 |
| 2007-11-09 | 1,301 | 1,338 | 1,281 | 1,288 | 1,801,000 | 2,576 |
| 2007-11-08 | 1,328 | 1,337 | 1,270 | 1,300 | 3,608,000 | 2,600 |
| 2007-11-07 | 1,380 | 1,408 | 1,347 | 1,352 | 1,823,000 | 2,704 |
| 2007-11-06 | 1,350 | 1,415 | 1,346 | 1,376 | 1,593,000 | 2,752 |
| 2007-11-05 | 1,411 | 1,411 | 1,358 | 1,368 | 1,797,000 | 2,736 |
| 2007-11-02 | 1,400 | 1,434 | 1,400 | 1,410 | 1,716,000 | 2,820 |
| 2007-11-01 | 1,463 | 1,495 | 1,447 | 1,458 | 1,794,000 | 2,916 |
| 2007-10-31 | 1,422 | 1,471 | 1,402 | 1,469 | 3,570,000 | 2,938 |
| 2007-10-30 | 1,372 | 1,463 | 1,356 | 1,462 | 4,741,000 | 2,924 |
| 2007-10-29 | 1,383 | 1,398 | 1,363 | 1,384 | 1,806,000 | 2,768 |
| 2007-10-26 | 1,336 | 1,348 | 1,316 | 1,343 | 1,318,000 | 2,686 |
| 2007-10-25 | 1,337 | 1,345 | 1,303 | 1,316 | 1,283,000 | 2,632 |
| 2007-10-24 | 1,336 | 1,388 | 1,332 | 1,342 | 1,920,000 | 2,684 |
| 2007-10-23 | 1,318 | 1,357 | 1,315 | 1,328 | 1,375,000 | 2,656 |
| 2007-10-22 | 1,281 | 1,324 | 1,281 | 1,309 | 1,889,000 | 2,618 |
| 2007-10-19 | 1,380 | 1,398 | 1,327 | 1,339 | 3,170,000 | 2,678 |
| 2007-10-18 | 1,350 | 1,378 | 1,350 | 1,368 | 2,686,000 | 2,736 |
| 2007-10-17 | 1,419 | 1,419 | 1,335 | 1,350 | 4,717,000 | 2,700 |
| 2007-10-16 | 1,445 | 1,457 | 1,390 | 1,401 | 7,140,000 | 2,802 |
| 2007-10-15 | 1,461 | 1,474 | 1,407 | 1,433 | 4,335,000 | 2,866 |
| 2007-10-12 | 1,514 | 1,522 | 1,472 | 1,480 | 1,824,000 | 2,960 |
| 2007-10-11 | 1,547 | 1,548 | 1,473 | 1,528 | 3,805,000 | 3,056 |
| 2007-10-10 | 1,536 | 1,559 | 1,531 | 1,547 | 2,265,000 | 3,094 |
| 2007-10-09 | 1,525 | 1,580 | 1,520 | 1,524 | 2,244,000 | 3,048 |
| 2007-10-05 | 1,511 | 1,523 | 1,491 | 1,523 | 1,935,000 | 3,046 |
| 2007-10-04 | 1,487 | 1,538 | 1,483 | 1,513 | 2,581,000 | 3,026 |
| 2007-10-03 | 1,486 | 1,557 | 1,479 | 1,547 | 2,281,000 | 3,094 |
| 2007-10-02 | 1,484 | 1,492 | 1,468 | 1,485 | 1,781,000 | 2,970 |
| 2007-10-01 | 1,475 | 1,500 | 1,410 | 1,444 | 2,813,000 | 2,888 |
| 2007-09-28 | 1,495 | 1,504 | 1,452 | 1,465 | 2,867,000 | 2,930 |
| 2007-09-27 | 1,422 | 1,501 | 1,421 | 1,494 | 6,253,000 | 2,988 |
| 2007-09-26 | 1,335 | 1,383 | 1,324 | 1,353 | 1,821,000 | 2,706 |
| 2007-09-25 | 1,284 | 1,349 | 1,272 | 1,336 | 2,350,000 | 2,672 |
| 2007-09-21 | 1,265 | 1,297 | 1,253 | 1,255 | 1,562,000 | 2,510 |
| 2007-09-20 | 1,299 | 1,314 | 1,281 | 1,292 | 3,953,000 | 2,584 |
| 2007-09-19 | 1,250 | 1,282 | 1,250 | 1,279 | 3,232,000 | 2,558 |
| 2007-09-18 | 1,242 | 1,250 | 1,194 | 1,207 | 2,642,000 | 2,414 |
| 2007-09-14 | 1,276 | 1,277 | 1,237 | 1,274 | 2,991,000 | 2,548 |
| 2007-09-13 | 1,305 | 1,330 | 1,280 | 1,283 | 2,640,000 | 2,566 |
| 2007-09-12 | 1,293 | 1,333 | 1,287 | 1,304 | 3,755,000 | 2,608 |
| 2007-09-11 | 1,240 | 1,282 | 1,213 | 1,268 | 3,692,000 | 2,536 |
| 2007-09-10 | 1,243 | 1,245 | 1,202 | 1,220 | 6,269,000 | 2,440 |
| 2007-09-07 | 1,344 | 1,362 | 1,287 | 1,300 | 4,543,000 | 2,600 |
| 2007-09-06 | 1,395 | 1,400 | 1,338 | 1,364 | 6,309,000 | 2,728 |
| 2007-09-05 | 1,500 | 1,500 | 1,434 | 1,435 | 1,964,000 | 2,870 |
| 2007-09-04 | 1,512 | 1,529 | 1,489 | 1,496 | 1,205,000 | 2,992 |
| 2007-09-03 | 1,527 | 1,541 | 1,496 | 1,511 | 2,351,000 | 3,022 |
| 2007-08-31 | 1,490 | 1,531 | 1,472 | 1,531 | 1,436,000 | 3,062 |
| 2007-08-30 | 1,498 | 1,498 | 1,465 | 1,484 | 1,215,000 | 2,968 |
| 2007-08-29 | 1,444 | 1,463 | 1,425 | 1,463 | 2,128,000 | 2,926 |
| 2007-08-28 | 1,478 | 1,524 | 1,478 | 1,514 | 1,072,000 | 3,028 |
| 2007-08-27 | 1,517 | 1,537 | 1,502 | 1,508 | 1,661,000 | 3,016 |
| 2007-08-24 | 1,480 | 1,520 | 1,470 | 1,497 | 2,589,000 | 2,994 |
| 2007-08-23 | 1,416 | 1,490 | 1,416 | 1,487 | 3,758,000 | 2,974 |
| 2007-08-22 | 1,418 | 1,432 | 1,401 | 1,404 | 2,533,000 | 2,808 |
| 2007-08-21 | 1,419 | 1,453 | 1,390 | 1,438 | 2,194,000 | 2,876 |
| 2007-08-20 | 1,403 | 1,439 | 1,388 | 1,420 | 2,691,000 | 2,840 |
| 2007-08-17 | 1,367 | 1,420 | 1,361 | 1,378 | 4,589,000 | 2,756 |
| 2007-08-16 | 1,374 | 1,431 | 1,351 | 1,408 | 2,875,000 | 2,816 |
| 2007-08-15 | 1,462 | 1,481 | 1,435 | 1,443 | 1,722,000 | 2,886 |
| 2007-08-14 | 1,481 | 1,493 | 1,462 | 1,489 | 1,811,000 | 2,978 |
| 2007-08-13 | 1,558 | 1,562 | 1,493 | 1,511 | 3,625,000 | 3,022 |
| 2007-08-10 | 1,573 | 1,606 | 1,559 | 1,581 | 3,343,000 | 3,162 |
| 2007-08-09 | 1,565 | 1,610 | 1,549 | 1,574 | 4,114,000 | 3,148 |
| 2007-08-08 | 1,506 | 1,561 | 1,500 | 1,561 | 3,328,000 | 3,122 |
| 2007-08-07 | 1,499 | 1,526 | 1,480 | 1,510 | 2,075,000 | 3,020 |
| 2007-08-06 | 1,480 | 1,506 | 1,454 | 1,497 | 1,466,000 | 2,994 |
| 2007-08-03 | 1,495 | 1,543 | 1,482 | 1,506 | 3,361,000 | 3,012 |
| 2007-08-02 | 1,480 | 1,516 | 1,463 | 1,493 | 5,256,000 | 2,986 |
| 2007-08-01 | 1,469 | 1,483 | 1,420 | 1,423 | 3,173,000 | 2,846 |
| 2007-07-31 | 1,415 | 1,463 | 1,408 | 1,451 | 3,092,000 | 2,902 |
| 2007-07-30 | 1,366 | 1,410 | 1,351 | 1,393 | 3,452,000 | 2,786 |
| 2007-07-27 | 1,412 | 1,438 | 1,396 | 1,404 | 3,264,000 | 2,808 |
| 2007-07-26 | 1,480 | 1,489 | 1,447 | 1,452 | 2,014,000 | 2,904 |
| 2007-07-25 | 1,445 | 1,480 | 1,431 | 1,477 | 2,042,000 | 2,954 |
| 2007-07-24 | 1,482 | 1,488 | 1,443 | 1,485 | 1,806,000 | 2,970 |
| 2007-07-23 | 1,507 | 1,511 | 1,453 | 1,468 | 2,158,000 | 2,936 |
| 2007-07-20 | 1,518 | 1,519 | 1,470 | 1,490 | 3,404,000 | 2,980 |
| 2007-07-19 | 1,553 | 1,560 | 1,511 | 1,536 | 3,156,000 | 3,072 |
| 2007-07-18 | 1,565 | 1,588 | 1,550 | 1,568 | 5,228,000 | 3,136 |
| 2007-07-17 | 1,543 | 1,546 | 1,506 | 1,525 | 2,296,000 | 3,050 |
| 2007-07-13 | 1,496 | 1,527 | 1,490 | 1,527 | 3,168,000 | 3,054 |
| 2007-07-12 | 1,496 | 1,507 | 1,467 | 1,476 | 4,274,000 | 2,952 |
| 2007-07-11 | 1,536 | 1,538 | 1,505 | 1,508 | 2,216,000 | 3,016 |
| 2007-07-10 | 1,564 | 1,582 | 1,553 | 1,561 | 2,880,000 | 3,122 |
| 2007-07-09 | 1,574 | 1,574 | 1,549 | 1,564 | 1,931,000 | 3,128 |
| 2007-07-06 | 1,568 | 1,568 | 1,538 | 1,545 | 1,910,000 | 3,090 |
| 2007-07-05 | 1,560 | 1,570 | 1,543 | 1,552 | 891,000 | 3,104 |
| 2007-07-04 | 1,553 | 1,564 | 1,550 | 1,559 | 1,364,000 | 3,118 |
| 2007-07-03 | 1,526 | 1,577 | 1,522 | 1,570 | 2,813,000 | 3,140 |
| 2007-07-02 | 1,550 | 1,550 | 1,517 | 1,521 | 2,637,000 | 3,042 |
| 2007-06-29 | 1,545 | 1,551 | 1,513 | 1,537 | 3,903,000 | 3,074 |
| 2007-06-28 | 1,535 | 1,560 | 1,521 | 1,549 | 2,319,000 | 3,098 |
| 2007-06-27 | 1,569 | 1,569 | 1,536 | 1,537 | 3,457,000 | 3,074 |
| 2007-06-26 | 1,550 | 1,587 | 1,541 | 1,573 | 4,112,000 | 3,146 |
| 2007-06-25 | 1,600 | 1,609 | 1,553 | 1,556 | 4,379,000 | 3,112 |
| 2007-06-22 | 1,661 | 1,667 | 1,614 | 1,632 | 3,244,000 | 3,264 |
| 2007-06-21 | 1,685 | 1,704 | 1,673 | 1,688 | 948,000 | 3,376 |
| 2007-06-20 | 1,700 | 1,713 | 1,688 | 1,694 | 1,747,000 | 3,388 |
| 2007-06-19 | 1,670 | 1,703 | 1,668 | 1,679 | 3,885,000 | 3,358 |
| 2007-06-18 | 1,640 | 1,664 | 1,635 | 1,646 | 2,620,000 | 3,292 |
| 2007-06-15 | 1,621 | 1,628 | 1,592 | 1,622 | 2,013,000 | 3,244 |
| 2007-06-14 | 1,625 | 1,634 | 1,597 | 1,609 | 1,661,000 | 3,218 |
| 2007-06-13 | 1,607 | 1,610 | 1,582 | 1,595 | 3,785,000 | 3,190 |
| 2007-06-12 | 1,645 | 1,662 | 1,616 | 1,626 | 2,703,000 | 3,252 |
| 2007-06-11 | 1,682 | 1,699 | 1,642 | 1,652 | 2,363,000 | 3,304 |
| 2007-06-08 | 1,724 | 1,724 | 1,676 | 1,686 | 3,662,000 | 3,372 |
| 2007-06-07 | 1,770 | 1,779 | 1,761 | 1,770 | 1,248,000 | 3,540 |
| 2007-06-06 | 1,804 | 1,804 | 1,775 | 1,784 | 1,609,000 | 3,568 |
| 2007-06-05 | 1,817 | 1,824 | 1,791 | 1,805 | 1,639,000 | 3,610 |
| 2007-06-04 | 1,846 | 1,847 | 1,821 | 1,824 | 2,176,000 | 3,648 |
| 2007-06-01 | 1,770 | 1,799 | 1,763 | 1,786 | 1,811,000 | 3,572 |
| 2007-05-31 | 1,752 | 1,763 | 1,732 | 1,755 | 2,064,000 | 3,510 |
| 2007-05-30 | 1,764 | 1,785 | 1,721 | 1,738 | 1,484,000 | 3,476 |
| 2007-05-29 | 1,704 | 1,761 | 1,702 | 1,754 | 1,869,000 | 3,508 |
| 2007-05-28 | 1,711 | 1,725 | 1,700 | 1,722 | 1,601,000 | 3,444 |
| 2007-05-25 | 1,728 | 1,738 | 1,710 | 1,734 | 1,220,000 | 3,468 |
| 2007-05-24 | 1,795 | 1,797 | 1,757 | 1,766 | 1,312,000 | 3,532 |
| 2007-05-23 | 1,772 | 1,797 | 1,767 | 1,775 | 1,151,000 | 3,550 |
| 2007-05-22 | 1,763 | 1,795 | 1,745 | 1,788 | 1,377,000 | 3,576 |
| 2007-05-21 | 1,727 | 1,764 | 1,714 | 1,762 | 1,193,000 | 3,524 |
| 2007-05-18 | 1,775 | 1,775 | 1,705 | 1,727 | 1,614,000 | 3,454 |
| 2007-05-17 | 1,786 | 1,795 | 1,748 | 1,760 | 1,124,000 | 3,520 |
| 2007-05-16 | 1,799 | 1,819 | 1,763 | 1,775 | 1,039,000 | 3,550 |
| 2007-05-15 | 1,791 | 1,815 | 1,767 | 1,789 | 1,034,000 | 3,578 |
| 2007-05-14 | 1,823 | 1,843 | 1,800 | 1,810 | 1,738,000 | 3,620 |
| 2007-05-11 | 1,815 | 1,828 | 1,769 | 1,815 | 2,970,000 | 3,630 |
| 2007-05-10 | 1,844 | 1,888 | 1,842 | 1,864 | 4,011,000 | 3,728 |
| 2007-05-09 | 1,737 | 1,811 | 1,734 | 1,809 | 2,691,000 | 3,618 |
| 2007-05-08 | 1,763 | 1,783 | 1,751 | 1,755 | 2,654,000 | 3,510 |
| 2007-05-07 | 1,718 | 1,805 | 1,713 | 1,790 | 5,871,000 | 3,580 |
| 2007-05-02 | 1,651 | 1,668 | 1,641 | 1,663 | 1,594,000 | 3,326 |
| 2007-05-01 | 1,688 | 1,688 | 1,635 | 1,643 | 1,950,000 | 3,286 |
| 2007-04-27 | 1,671 | 1,690 | 1,657 | 1,688 | 4,020,000 | 3,376 |
| 2007-04-26 | 1,625 | 1,655 | 1,614 | 1,653 | 2,045,000 | 3,306 |
| 2007-04-25 | 1,626 | 1,637 | 1,610 | 1,624 | 1,872,000 | 3,248 |
| 2007-04-24 | 1,625 | 1,652 | 1,618 | 1,651 | 1,517,000 | 3,302 |
| 2007-04-23 | 1,666 | 1,680 | 1,635 | 1,646 | 1,856,000 | 3,292 |
| 2007-04-20 | 1,709 | 1,712 | 1,639 | 1,647 | 2,533,000 | 3,294 |
| 2007-04-19 | 1,681 | 1,712 | 1,670 | 1,693 | 4,215,000 | 3,386 |
| 2007-04-18 | 1,633 | 1,683 | 1,628 | 1,680 | 3,903,000 | 3,360 |
| 2007-04-17 | 1,626 | 1,639 | 1,602 | 1,608 | 1,875,000 | 3,216 |
| 2007-04-16 | 1,615 | 1,625 | 1,589 | 1,625 | 1,791,000 | 3,250 |
| 2007-04-13 | 1,639 | 1,643 | 1,604 | 1,609 | 2,802,000 | 3,218 |
| 2007-04-12 | 1,646 | 1,654 | 1,620 | 1,638 | 2,002,000 | 3,276 |
| 2007-04-11 | 1,657 | 1,680 | 1,636 | 1,671 | 3,390,000 | 3,342 |
| 2007-04-10 | 1,621 | 1,646 | 1,618 | 1,637 | 1,583,000 | 3,274 |
| 2007-04-09 | 1,639 | 1,650 | 1,612 | 1,624 | 2,460,000 | 3,248 |
| 2007-04-06 | 1,658 | 1,672 | 1,626 | 1,639 | 2,118,000 | 3,278 |
| 2007-04-05 | 1,710 | 1,710 | 1,649 | 1,657 | 1,893,000 | 3,314 |
| 2007-04-04 | 1,690 | 1,725 | 1,674 | 1,718 | 2,364,000 | 3,436 |
| 2007-04-03 | 1,693 | 1,700 | 1,639 | 1,674 | 3,016,000 | 3,348 |
| 2007-04-02 | 1,755 | 1,782 | 1,690 | 1,692 | 2,927,000 | 3,384 |
| 2007-03-30 | 1,744 | 1,785 | 1,734 | 1,778 | 3,010,000 | 3,556 |
| 2007-03-29 | 1,700 | 1,733 | 1,682 | 1,714 | 3,044,000 | 3,428 |
| 2007-03-28 | 1,729 | 1,749 | 1,708 | 1,721 | 2,560,000 | 3,442 |
| 2007-03-27 | 1,693 | 1,730 | 1,691 | 1,718 | 2,391,000 | 3,436 |
| 2007-03-26 | 1,702 | 1,722 | 1,684 | 1,692 | 1,940,000 | 3,384 |
| 2007-03-23 | 1,750 | 1,750 | 1,691 | 1,699 | 3,702,000 | 3,398 |
| 2007-03-22 | 1,785 | 1,786 | 1,746 | 1,749 | 2,423,000 | 3,498 |
| 2007-03-20 | 1,731 | 1,752 | 1,726 | 1,745 | 3,380,000 | 3,490 |
| 2007-03-19 | 1,639 | 1,694 | 1,615 | 1,681 | 3,473,000 | 3,362 |
| 2007-03-16 | 1,681 | 1,685 | 1,630 | 1,639 | 1,992,000 | 3,278 |
| 2007-03-15 | 1,676 | 1,718 | 1,672 | 1,687 | 2,525,000 | 3,374 |
| 2007-03-14 | 1,642 | 1,681 | 1,642 | 1,646 | 4,432,000 | 3,292 |
| 2007-03-13 | 1,778 | 1,779 | 1,728 | 1,732 | 2,498,000 | 3,464 |
| 2007-03-12 | 1,772 | 1,789 | 1,755 | 1,779 | 2,966,000 | 3,558 |
| 2007-03-09 | 1,732 | 1,768 | 1,714 | 1,756 | 4,390,000 | 3,512 |
| 2007-03-08 | 1,648 | 1,737 | 1,617 | 1,732 | 4,262,000 | 3,464 |
| 2007-03-07 | 1,675 | 1,695 | 1,633 | 1,656 | 3,924,000 | 3,312 |
| 2007-03-06 | 1,569 | 1,630 | 1,569 | 1,625 | 3,598,000 | 3,250 |
| 2007-03-05 | 1,649 | 1,658 | 1,561 | 1,568 | 5,922,000 | 3,136 |
| 2007-03-02 | 1,627 | 1,714 | 1,613 | 1,709 | 5,317,000 | 3,418 |
| 2007-03-01 | 1,660 | 1,666 | 1,586 | 1,612 | 3,551,000 | 3,224 |
| 2007-02-28 | 1,579 | 1,675 | 1,578 | 1,646 | 6,706,000 | 3,292 |
| 2007-02-27 | 1,805 | 1,818 | 1,735 | 1,759 | 3,359,000 | 3,518 |
| 2007-02-26 | 1,833 | 1,856 | 1,807 | 1,826 | 3,378,000 | 3,652 |
| 2007-02-23 | 1,765 | 1,835 | 1,752 | 1,833 | 3,564,000 | 3,666 |
| 2007-02-22 | 1,703 | 1,777 | 1,701 | 1,766 | 5,648,000 | 3,532 |
| 2007-02-21 | 1,650 | 1,676 | 1,610 | 1,643 | 2,784,000 | 3,286 |
| 2007-02-20 | 1,607 | 1,633 | 1,594 | 1,628 | 2,039,000 | 3,256 |
| 2007-02-19 | 1,580 | 1,621 | 1,580 | 1,598 | 1,860,000 | 3,196 |
| 2007-02-16 | 1,576 | 1,600 | 1,568 | 1,590 | 3,534,000 | 3,180 |
| 2007-02-15 | 1,655 | 1,663 | 1,570 | 1,593 | 4,716,000 | 3,186 |
| 2007-02-14 | 1,610 | 1,637 | 1,608 | 1,631 | 2,981,000 | 3,262 |
| 2007-02-13 | 1,560 | 1,624 | 1,560 | 1,608 | 3,176,000 | 3,216 |
| 2007-02-09 | 1,574 | 1,589 | 1,555 | 1,578 | 2,646,000 | 3,156 |
| 2007-02-08 | 1,619 | 1,620 | 1,568 | 1,594 | 1,979,000 | 3,188 |
| 2007-02-07 | 1,588 | 1,609 | 1,578 | 1,606 | 2,696,000 | 3,212 |
| 2007-02-06 | 1,584 | 1,594 | 1,539 | 1,582 | 3,563,000 | 3,164 |
| 2007-02-05 | 1,561 | 1,580 | 1,533 | 1,568 | 2,866,000 | 3,136 |
| 2007-02-02 | 1,519 | 1,573 | 1,506 | 1,560 | 4,590,000 | 3,120 |
| 2007-02-01 | 1,452 | 1,507 | 1,451 | 1,499 | 3,763,000 | 2,998 |
| 2007-01-31 | 1,500 | 1,502 | 1,452 | 1,466 | 2,274,000 | 2,932 |
| 2007-01-30 | 1,515 | 1,526 | 1,473 | 1,482 | 3,188,000 | 2,964 |
| 2007-01-29 | 1,446 | 1,503 | 1,425 | 1,498 | 3,751,000 | 2,996 |
| 2007-01-26 | 1,463 | 1,463 | 1,417 | 1,436 | 3,118,000 | 2,872 |
| 2007-01-25 | 1,464 | 1,472 | 1,453 | 1,456 | 1,939,000 | 2,912 |
| 2007-01-24 | 1,466 | 1,468 | 1,449 | 1,453 | 1,972,000 | 2,906 |
| 2007-01-23 | 1,455 | 1,462 | 1,437 | 1,446 | 1,865,000 | 2,892 |
| 2007-01-22 | 1,451 | 1,477 | 1,439 | 1,469 | 3,596,000 | 2,938 |
| 2007-01-19 | 1,394 | 1,439 | 1,385 | 1,432 | 2,886,000 | 2,864 |
| 2007-01-18 | 1,360 | 1,408 | 1,360 | 1,393 | 2,536,000 | 2,786 |
| 2007-01-17 | 1,363 | 1,368 | 1,348 | 1,359 | 2,256,000 | 2,718 |
| 2007-01-16 | 1,355 | 1,367 | 1,354 | 1,363 | 1,280,000 | 2,726 |
| 2007-01-15 | 1,340 | 1,351 | 1,329 | 1,342 | 1,236,000 | 2,684 |
| 2007-01-12 | 1,319 | 1,336 | 1,313 | 1,331 | 1,105,000 | 2,662 |
| 2007-01-11 | 1,337 | 1,342 | 1,304 | 1,312 | 1,348,000 | 2,624 |
| 2007-01-10 | 1,361 | 1,367 | 1,335 | 1,343 | 2,336,000 | 2,686 |
| 2007-01-09 | 1,320 | 1,352 | 1,318 | 1,343 | 1,866,000 | 2,686 |
| 2007-01-05 | 1,343 | 1,345 | 1,307 | 1,318 | 1,934,000 | 2,636 |
| 2007-01-04 | 1,337 | 1,343 | 1,321 | 1,342 | 751,000 | 2,684 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1990-06-26]1株→1.1株 [1988-12-24]1株→1.05株 [1986-06-26]1株→1.05株 [1985-06-26]1株→1.1株
