9086 (株)日立物流 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 | 1,230 | 1,240 | 1,211 | 1,211 | 67,400 | 1,211 |
| 2007-12-27 | 1,257 | 1,258 | 1,232 | 1,244 | 146,900 | 1,244 |
| 2007-12-26 | 1,271 | 1,271 | 1,243 | 1,257 | 87,900 | 1,257 |
| 2007-12-25 | 1,256 | 1,259 | 1,240 | 1,251 | 91,000 | 1,251 |
| 2007-12-21 | 1,251 | 1,254 | 1,222 | 1,233 | 149,800 | 1,233 |
| 2007-12-20 | 1,245 | 1,250 | 1,222 | 1,231 | 142,600 | 1,231 |
| 2007-12-19 | 1,251 | 1,257 | 1,229 | 1,232 | 168,900 | 1,232 |
| 2007-12-18 | 1,241 | 1,286 | 1,230 | 1,261 | 226,800 | 1,261 |
| 2007-12-17 | 1,289 | 1,300 | 1,268 | 1,268 | 135,800 | 1,268 |
| 2007-12-14 | 1,277 | 1,315 | 1,277 | 1,306 | 175,400 | 1,306 |
| 2007-12-13 | 1,296 | 1,305 | 1,280 | 1,288 | 194,400 | 1,288 |
| 2007-12-12 | 1,299 | 1,318 | 1,269 | 1,314 | 149,000 | 1,314 |
| 2007-12-11 | 1,307 | 1,322 | 1,284 | 1,303 | 191,500 | 1,303 |
| 2007-12-10 | 1,300 | 1,300 | 1,276 | 1,294 | 189,900 | 1,294 |
| 2007-12-07 | 1,297 | 1,297 | 1,281 | 1,291 | 172,900 | 1,291 |
| 2007-12-06 | 1,265 | 1,284 | 1,262 | 1,283 | 255,700 | 1,283 |
| 2007-12-05 | 1,249 | 1,260 | 1,220 | 1,245 | 417,500 | 1,245 |
| 2007-12-04 | 1,293 | 1,298 | 1,266 | 1,288 | 340,700 | 1,288 |
| 2007-12-03 | 1,294 | 1,298 | 1,273 | 1,285 | 153,800 | 1,285 |
| 2007-11-30 | 1,251 | 1,279 | 1,251 | 1,274 | 254,900 | 1,274 |
| 2007-11-29 | 1,253 | 1,269 | 1,231 | 1,266 | 367,800 | 1,266 |
| 2007-11-28 | 1,229 | 1,236 | 1,200 | 1,229 | 527,400 | 1,229 |
| 2007-11-27 | 1,190 | 1,232 | 1,176 | 1,223 | 369,000 | 1,223 |
| 2007-11-26 | 1,176 | 1,247 | 1,148 | 1,224 | 285,400 | 1,224 |
| 2007-11-22 | 1,191 | 1,224 | 1,185 | 1,194 | 244,700 | 1,194 |
| 2007-11-21 | 1,234 | 1,260 | 1,214 | 1,231 | 249,800 | 1,231 |
| 2007-11-20 | 1,218 | 1,234 | 1,185 | 1,233 | 370,400 | 1,233 |
| 2007-11-19 | 1,276 | 1,276 | 1,228 | 1,232 | 408,100 | 1,232 |
| 2007-11-16 | 1,288 | 1,288 | 1,255 | 1,261 | 333,300 | 1,261 |
| 2007-11-15 | 1,303 | 1,314 | 1,292 | 1,303 | 265,000 | 1,303 |
| 2007-11-14 | 1,266 | 1,290 | 1,266 | 1,290 | 367,600 | 1,290 |
| 2007-11-13 | 1,270 | 1,277 | 1,254 | 1,260 | 240,000 | 1,260 |
| 2007-11-12 | 1,316 | 1,316 | 1,259 | 1,267 | 340,800 | 1,267 |
| 2007-11-09 | 1,334 | 1,336 | 1,311 | 1,315 | 238,600 | 1,315 |
| 2007-11-08 | 1,304 | 1,325 | 1,300 | 1,314 | 261,800 | 1,314 |
| 2007-11-07 | 1,325 | 1,346 | 1,301 | 1,303 | 400,800 | 1,303 |
| 2007-11-06 | 1,301 | 1,353 | 1,301 | 1,341 | 264,700 | 1,341 |
| 2007-11-05 | 1,342 | 1,344 | 1,304 | 1,308 | 189,300 | 1,308 |
| 2007-11-02 | 1,306 | 1,335 | 1,306 | 1,329 | 189,500 | 1,329 |
| 2007-11-01 | 1,332 | 1,349 | 1,328 | 1,334 | 184,800 | 1,334 |
| 2007-10-31 | 1,341 | 1,360 | 1,322 | 1,349 | 296,500 | 1,349 |
| 2007-10-30 | 1,353 | 1,373 | 1,337 | 1,355 | 343,800 | 1,355 |
| 2007-10-29 | 1,380 | 1,392 | 1,343 | 1,367 | 396,600 | 1,367 |
| 2007-10-26 | 1,360 | 1,378 | 1,329 | 1,368 | 771,600 | 1,368 |
| 2007-10-25 | 1,332 | 1,370 | 1,325 | 1,359 | 658,300 | 1,359 |
| 2007-10-24 | 1,300 | 1,301 | 1,280 | 1,292 | 308,500 | 1,292 |
| 2007-10-23 | 1,333 | 1,337 | 1,257 | 1,293 | 562,900 | 1,293 |
| 2007-10-22 | 1,252 | 1,266 | 1,235 | 1,253 | 103,100 | 1,253 |
| 2007-10-19 | 1,300 | 1,300 | 1,262 | 1,273 | 134,900 | 1,273 |
| 2007-10-18 | 1,304 | 1,313 | 1,271 | 1,301 | 208,800 | 1,301 |
| 2007-10-17 | 1,270 | 1,309 | 1,270 | 1,284 | 151,400 | 1,284 |
| 2007-10-16 | 1,331 | 1,338 | 1,298 | 1,298 | 263,800 | 1,298 |
| 2007-10-15 | 1,323 | 1,331 | 1,305 | 1,330 | 240,800 | 1,330 |
| 2007-10-12 | 1,341 | 1,358 | 1,311 | 1,322 | 339,500 | 1,322 |
| 2007-10-11 | 1,353 | 1,365 | 1,338 | 1,361 | 140,600 | 1,361 |
| 2007-10-10 | 1,354 | 1,371 | 1,346 | 1,353 | 190,400 | 1,353 |
| 2007-10-09 | 1,333 | 1,351 | 1,328 | 1,345 | 268,500 | 1,345 |
| 2007-10-05 | 1,319 | 1,329 | 1,314 | 1,323 | 93,500 | 1,323 |
| 2007-10-04 | 1,325 | 1,340 | 1,322 | 1,330 | 130,700 | 1,330 |
| 2007-10-03 | 1,337 | 1,340 | 1,318 | 1,340 | 154,100 | 1,340 |
| 2007-10-02 | 1,295 | 1,340 | 1,294 | 1,337 | 158,500 | 1,337 |
| 2007-10-01 | 1,340 | 1,342 | 1,299 | 1,315 | 224,400 | 1,315 |
| 2007-09-28 | 1,304 | 1,334 | 1,286 | 1,328 | 275,700 | 1,328 |
| 2007-09-27 | 1,279 | 1,306 | 1,271 | 1,304 | 189,700 | 1,304 |
| 2007-09-26 | 1,247 | 1,262 | 1,232 | 1,260 | 119,600 | 1,260 |
| 2007-09-25 | 1,219 | 1,245 | 1,219 | 1,240 | 111,600 | 1,240 |
| 2007-09-21 | 1,238 | 1,255 | 1,236 | 1,248 | 126,700 | 1,248 |
| 2007-09-20 | 1,277 | 1,277 | 1,247 | 1,255 | 205,300 | 1,255 |
| 2007-09-19 | 1,262 | 1,286 | 1,262 | 1,278 | 164,400 | 1,278 |
| 2007-09-18 | 1,253 | 1,265 | 1,244 | 1,252 | 158,800 | 1,252 |
| 2007-09-14 | 1,256 | 1,289 | 1,238 | 1,252 | 209,600 | 1,252 |
| 2007-09-13 | 1,262 | 1,290 | 1,258 | 1,276 | 178,200 | 1,276 |
| 2007-09-12 | 1,300 | 1,310 | 1,288 | 1,292 | 151,700 | 1,292 |
| 2007-09-11 | 1,279 | 1,295 | 1,260 | 1,290 | 153,500 | 1,290 |
| 2007-09-10 | 1,267 | 1,297 | 1,267 | 1,292 | 165,600 | 1,292 |
| 2007-09-07 | 1,274 | 1,315 | 1,274 | 1,307 | 120,500 | 1,307 |
| 2007-09-06 | 1,266 | 1,300 | 1,266 | 1,294 | 139,200 | 1,294 |
| 2007-09-05 | 1,320 | 1,320 | 1,299 | 1,306 | 217,400 | 1,306 |
| 2007-09-04 | 1,334 | 1,337 | 1,322 | 1,326 | 100,700 | 1,326 |
| 2007-09-03 | 1,338 | 1,338 | 1,295 | 1,333 | 113,500 | 1,333 |
| 2007-08-31 | 1,315 | 1,331 | 1,300 | 1,331 | 226,000 | 1,331 |
| 2007-08-30 | 1,283 | 1,313 | 1,283 | 1,299 | 116,200 | 1,299 |
| 2007-08-29 | 1,241 | 1,286 | 1,235 | 1,275 | 153,100 | 1,275 |
| 2007-08-28 | 1,273 | 1,319 | 1,273 | 1,301 | 120,100 | 1,301 |
| 2007-08-27 | 1,305 | 1,330 | 1,300 | 1,307 | 201,300 | 1,307 |
| 2007-08-24 | 1,288 | 1,293 | 1,270 | 1,279 | 186,900 | 1,279 |
| 2007-08-23 | 1,230 | 1,254 | 1,216 | 1,248 | 191,900 | 1,248 |
| 2007-08-22 | 1,184 | 1,228 | 1,183 | 1,210 | 187,500 | 1,210 |
| 2007-08-21 | 1,182 | 1,226 | 1,178 | 1,204 | 163,900 | 1,204 |
| 2007-08-20 | 1,203 | 1,218 | 1,167 | 1,170 | 116,700 | 1,170 |
| 2007-08-17 | 1,218 | 1,224 | 1,161 | 1,165 | 181,200 | 1,165 |
| 2007-08-16 | 1,220 | 1,223 | 1,188 | 1,217 | 176,700 | 1,217 |
| 2007-08-15 | 1,242 | 1,271 | 1,242 | 1,245 | 196,900 | 1,245 |
| 2007-08-14 | 1,256 | 1,287 | 1,253 | 1,271 | 178,900 | 1,271 |
| 2007-08-13 | 1,272 | 1,315 | 1,270 | 1,276 | 292,200 | 1,276 |
| 2007-08-10 | 1,276 | 1,276 | 1,220 | 1,252 | 352,200 | 1,252 |
| 2007-08-09 | 1,306 | 1,319 | 1,277 | 1,296 | 544,000 | 1,296 |
| 2007-08-08 | 1,316 | 1,345 | 1,308 | 1,328 | 298,800 | 1,328 |
| 2007-08-07 | 1,335 | 1,361 | 1,313 | 1,331 | 220,400 | 1,331 |
| 2007-08-06 | 1,315 | 1,341 | 1,300 | 1,335 | 232,400 | 1,335 |
| 2007-08-03 | 1,321 | 1,339 | 1,310 | 1,315 | 332,700 | 1,315 |
| 2007-08-02 | 1,330 | 1,332 | 1,312 | 1,321 | 199,000 | 1,321 |
| 2007-08-01 | 1,325 | 1,345 | 1,317 | 1,331 | 178,000 | 1,331 |
| 2007-07-31 | 1,312 | 1,343 | 1,303 | 1,339 | 270,700 | 1,339 |
| 2007-07-30 | 1,251 | 1,312 | 1,245 | 1,312 | 306,000 | 1,312 |
| 2007-07-27 | 1,300 | 1,301 | 1,270 | 1,276 | 128,900 | 1,276 |
| 2007-07-26 | 1,319 | 1,324 | 1,304 | 1,304 | 136,200 | 1,304 |
| 2007-07-25 | 1,319 | 1,319 | 1,308 | 1,318 | 87,700 | 1,318 |
| 2007-07-24 | 1,315 | 1,324 | 1,306 | 1,319 | 129,500 | 1,319 |
| 2007-07-23 | 1,310 | 1,317 | 1,303 | 1,309 | 151,100 | 1,309 |
| 2007-07-20 | 1,321 | 1,333 | 1,313 | 1,317 | 154,800 | 1,317 |
| 2007-07-19 | 1,320 | 1,335 | 1,316 | 1,334 | 98,900 | 1,334 |
| 2007-07-18 | 1,326 | 1,333 | 1,304 | 1,312 | 198,800 | 1,312 |
| 2007-07-17 | 1,320 | 1,324 | 1,314 | 1,320 | 175,900 | 1,320 |
| 2007-07-13 | 1,329 | 1,329 | 1,310 | 1,313 | 127,400 | 1,313 |
| 2007-07-12 | 1,312 | 1,324 | 1,301 | 1,311 | 108,400 | 1,311 |
| 2007-07-11 | 1,311 | 1,318 | 1,306 | 1,315 | 136,300 | 1,315 |
| 2007-07-10 | 1,329 | 1,335 | 1,313 | 1,329 | 121,000 | 1,329 |
| 2007-07-09 | 1,330 | 1,342 | 1,328 | 1,337 | 110,600 | 1,337 |
| 2007-07-06 | 1,330 | 1,339 | 1,312 | 1,326 | 232,900 | 1,326 |
| 2007-07-05 | 1,365 | 1,368 | 1,330 | 1,338 | 331,000 | 1,338 |
| 2007-07-04 | 1,342 | 1,352 | 1,331 | 1,334 | 180,600 | 1,334 |
| 2007-07-03 | 1,343 | 1,358 | 1,326 | 1,336 | 283,700 | 1,336 |
| 2007-07-02 | 1,350 | 1,372 | 1,336 | 1,353 | 214,400 | 1,353 |
| 2007-06-29 | 1,340 | 1,367 | 1,339 | 1,363 | 232,400 | 1,363 |
| 2007-06-28 | 1,340 | 1,345 | 1,325 | 1,340 | 135,300 | 1,340 |
| 2007-06-27 | 1,339 | 1,347 | 1,326 | 1,330 | 160,000 | 1,330 |
| 2007-06-26 | 1,338 | 1,339 | 1,318 | 1,337 | 206,800 | 1,337 |
| 2007-06-25 | 1,350 | 1,353 | 1,321 | 1,324 | 225,400 | 1,324 |
| 2007-06-22 | 1,350 | 1,355 | 1,348 | 1,348 | 115,800 | 1,348 |
| 2007-06-21 | 1,360 | 1,364 | 1,345 | 1,348 | 136,800 | 1,348 |
| 2007-06-20 | 1,380 | 1,380 | 1,352 | 1,360 | 164,200 | 1,360 |
| 2007-06-19 | 1,363 | 1,363 | 1,344 | 1,353 | 209,900 | 1,353 |
| 2007-06-18 | 1,356 | 1,364 | 1,342 | 1,356 | 302,600 | 1,356 |
| 2007-06-15 | 1,359 | 1,359 | 1,325 | 1,345 | 267,600 | 1,345 |
| 2007-06-14 | 1,346 | 1,363 | 1,341 | 1,346 | 173,600 | 1,346 |
| 2007-06-13 | 1,341 | 1,359 | 1,330 | 1,337 | 330,000 | 1,337 |
| 2007-06-12 | 1,370 | 1,372 | 1,349 | 1,361 | 264,700 | 1,361 |
| 2007-06-11 | 1,382 | 1,382 | 1,366 | 1,369 | 161,800 | 1,369 |
| 2007-06-08 | 1,376 | 1,377 | 1,361 | 1,371 | 302,400 | 1,371 |
| 2007-06-07 | 1,370 | 1,376 | 1,364 | 1,375 | 244,700 | 1,375 |
| 2007-06-06 | 1,395 | 1,395 | 1,367 | 1,377 | 350,700 | 1,377 |
| 2007-06-05 | 1,395 | 1,403 | 1,387 | 1,400 | 239,400 | 1,400 |
| 2007-06-04 | 1,391 | 1,399 | 1,372 | 1,389 | 279,700 | 1,389 |
| 2007-06-01 | 1,386 | 1,393 | 1,379 | 1,379 | 260,600 | 1,379 |
| 2007-05-31 | 1,373 | 1,386 | 1,371 | 1,386 | 174,400 | 1,386 |
| 2007-05-30 | 1,378 | 1,380 | 1,367 | 1,375 | 172,100 | 1,375 |
| 2007-05-29 | 1,366 | 1,387 | 1,344 | 1,377 | 116,700 | 1,377 |
| 2007-05-28 | 1,367 | 1,379 | 1,358 | 1,370 | 173,100 | 1,370 |
| 2007-05-25 | 1,368 | 1,368 | 1,344 | 1,361 | 199,300 | 1,361 |
| 2007-05-24 | 1,361 | 1,371 | 1,350 | 1,367 | 273,500 | 1,367 |
| 2007-05-23 | 1,374 | 1,406 | 1,374 | 1,401 | 167,700 | 1,401 |
| 2007-05-22 | 1,367 | 1,384 | 1,367 | 1,382 | 178,600 | 1,382 |
| 2007-05-21 | 1,368 | 1,380 | 1,367 | 1,375 | 179,600 | 1,375 |
| 2007-05-18 | 1,381 | 1,381 | 1,368 | 1,371 | 201,800 | 1,371 |
| 2007-05-17 | 1,370 | 1,377 | 1,356 | 1,370 | 223,100 | 1,370 |
| 2007-05-16 | 1,363 | 1,384 | 1,346 | 1,366 | 506,100 | 1,366 |
| 2007-05-15 | 1,380 | 1,384 | 1,352 | 1,357 | 240,200 | 1,357 |
| 2007-05-14 | 1,378 | 1,412 | 1,377 | 1,383 | 260,200 | 1,383 |
| 2007-05-11 | 1,399 | 1,406 | 1,372 | 1,377 | 199,000 | 1,377 |
| 2007-05-10 | 1,400 | 1,411 | 1,382 | 1,400 | 363,000 | 1,400 |
| 2007-05-09 | 1,353 | 1,378 | 1,352 | 1,375 | 423,800 | 1,375 |
| 2007-05-08 | 1,357 | 1,368 | 1,330 | 1,348 | 441,400 | 1,348 |
| 2007-05-07 | 1,353 | 1,372 | 1,348 | 1,364 | 507,800 | 1,364 |
| 2007-05-02 | 1,338 | 1,361 | 1,337 | 1,348 | 289,900 | 1,348 |
| 2007-05-01 | 1,362 | 1,362 | 1,332 | 1,337 | 318,500 | 1,337 |
| 2007-04-27 | 1,386 | 1,397 | 1,370 | 1,382 | 378,800 | 1,382 |
| 2007-04-26 | 1,370 | 1,405 | 1,370 | 1,385 | 467,900 | 1,385 |
| 2007-04-25 | 1,349 | 1,359 | 1,340 | 1,348 | 97,900 | 1,348 |
| 2007-04-24 | 1,355 | 1,366 | 1,332 | 1,356 | 195,600 | 1,356 |
| 2007-04-23 | 1,378 | 1,386 | 1,338 | 1,354 | 199,600 | 1,354 |
| 2007-04-20 | 1,387 | 1,389 | 1,367 | 1,377 | 245,400 | 1,377 |
| 2007-04-19 | 1,381 | 1,388 | 1,353 | 1,374 | 278,500 | 1,374 |
| 2007-04-18 | 1,385 | 1,397 | 1,380 | 1,386 | 316,200 | 1,386 |
| 2007-04-17 | 1,385 | 1,398 | 1,378 | 1,385 | 170,300 | 1,385 |
| 2007-04-16 | 1,390 | 1,398 | 1,379 | 1,383 | 129,800 | 1,383 |
| 2007-04-13 | 1,390 | 1,394 | 1,370 | 1,372 | 182,500 | 1,372 |
| 2007-04-12 | 1,380 | 1,387 | 1,370 | 1,385 | 172,400 | 1,385 |
| 2007-04-11 | 1,377 | 1,396 | 1,366 | 1,375 | 156,600 | 1,375 |
| 2007-04-10 | 1,377 | 1,378 | 1,360 | 1,372 | 127,000 | 1,372 |
| 2007-04-09 | 1,356 | 1,383 | 1,356 | 1,370 | 274,700 | 1,370 |
| 2007-04-06 | 1,353 | 1,366 | 1,343 | 1,349 | 115,800 | 1,349 |
| 2007-04-05 | 1,356 | 1,371 | 1,349 | 1,352 | 266,000 | 1,352 |
| 2007-04-04 | 1,346 | 1,388 | 1,338 | 1,376 | 312,400 | 1,376 |
| 2007-04-03 | 1,310 | 1,330 | 1,310 | 1,320 | 252,200 | 1,320 |
| 2007-04-02 | 1,358 | 1,366 | 1,304 | 1,304 | 210,400 | 1,304 |
| 2007-03-30 | 1,357 | 1,357 | 1,347 | 1,349 | 145,400 | 1,349 |
| 2007-03-29 | 1,337 | 1,351 | 1,320 | 1,340 | 133,600 | 1,340 |
| 2007-03-28 | 1,340 | 1,354 | 1,331 | 1,337 | 207,600 | 1,337 |
| 2007-03-27 | 1,346 | 1,354 | 1,311 | 1,327 | 143,800 | 1,327 |
| 2007-03-26 | 1,370 | 1,372 | 1,320 | 1,342 | 292,200 | 1,342 |
| 2007-03-23 | 1,366 | 1,369 | 1,351 | 1,365 | 266,200 | 1,365 |
| 2007-03-22 | 1,363 | 1,374 | 1,340 | 1,346 | 200,300 | 1,346 |
| 2007-03-20 | 1,339 | 1,351 | 1,334 | 1,348 | 193,300 | 1,348 |
| 2007-03-19 | 1,291 | 1,325 | 1,283 | 1,319 | 141,200 | 1,319 |
| 2007-03-16 | 1,330 | 1,330 | 1,306 | 1,310 | 219,300 | 1,310 |
| 2007-03-15 | 1,340 | 1,348 | 1,320 | 1,328 | 222,400 | 1,328 |
| 2007-03-14 | 1,331 | 1,355 | 1,310 | 1,312 | 223,800 | 1,312 |
| 2007-03-13 | 1,383 | 1,392 | 1,352 | 1,359 | 213,600 | 1,359 |
| 2007-03-12 | 1,397 | 1,411 | 1,367 | 1,384 | 276,700 | 1,384 |
| 2007-03-09 | 1,467 | 1,467 | 1,389 | 1,403 | 378,200 | 1,403 |
| 2007-03-08 | 1,379 | 1,434 | 1,371 | 1,427 | 232,800 | 1,427 |
| 2007-03-07 | 1,387 | 1,388 | 1,361 | 1,366 | 151,200 | 1,366 |
| 2007-03-06 | 1,327 | 1,360 | 1,327 | 1,356 | 354,900 | 1,356 |
| 2007-03-05 | 1,320 | 1,357 | 1,320 | 1,340 | 334,500 | 1,340 |
| 2007-03-02 | 1,366 | 1,376 | 1,350 | 1,360 | 292,200 | 1,360 |
| 2007-03-01 | 1,392 | 1,396 | 1,359 | 1,386 | 334,700 | 1,386 |
| 2007-02-28 | 1,261 | 1,347 | 1,250 | 1,343 | 339,300 | 1,343 |
| 2007-02-27 | 1,400 | 1,406 | 1,388 | 1,401 | 228,500 | 1,401 |
| 2007-02-26 | 1,388 | 1,410 | 1,386 | 1,400 | 255,700 | 1,400 |
| 2007-02-23 | 1,368 | 1,386 | 1,365 | 1,377 | 153,100 | 1,377 |
| 2007-02-22 | 1,365 | 1,367 | 1,355 | 1,356 | 191,800 | 1,356 |
| 2007-02-21 | 1,350 | 1,369 | 1,349 | 1,350 | 151,200 | 1,350 |
| 2007-02-20 | 1,355 | 1,357 | 1,331 | 1,346 | 149,200 | 1,346 |
| 2007-02-19 | 1,330 | 1,358 | 1,315 | 1,350 | 195,700 | 1,350 |
| 2007-02-16 | 1,305 | 1,322 | 1,305 | 1,313 | 135,900 | 1,313 |
| 2007-02-15 | 1,283 | 1,305 | 1,280 | 1,300 | 123,900 | 1,300 |
| 2007-02-14 | 1,286 | 1,299 | 1,280 | 1,294 | 125,700 | 1,294 |
| 2007-02-13 | 1,272 | 1,306 | 1,270 | 1,288 | 158,300 | 1,288 |
| 2007-02-09 | 1,270 | 1,296 | 1,263 | 1,289 | 216,400 | 1,289 |
| 2007-02-08 | 1,256 | 1,278 | 1,249 | 1,250 | 147,800 | 1,250 |
| 2007-02-07 | 1,259 | 1,260 | 1,238 | 1,246 | 97,000 | 1,246 |
| 2007-02-06 | 1,256 | 1,273 | 1,240 | 1,258 | 126,200 | 1,258 |
| 2007-02-05 | 1,260 | 1,275 | 1,218 | 1,256 | 359,600 | 1,256 |
| 2007-02-02 | 1,285 | 1,290 | 1,279 | 1,283 | 135,600 | 1,283 |
| 2007-02-01 | 1,276 | 1,300 | 1,274 | 1,300 | 109,600 | 1,300 |
| 2007-01-31 | 1,300 | 1,304 | 1,274 | 1,275 | 106,100 | 1,275 |
| 2007-01-30 | 1,290 | 1,306 | 1,284 | 1,289 | 149,500 | 1,289 |
| 2007-01-29 | 1,298 | 1,304 | 1,295 | 1,301 | 163,400 | 1,301 |
| 2007-01-26 | 1,281 | 1,296 | 1,281 | 1,296 | 117,500 | 1,296 |
| 2007-01-25 | 1,298 | 1,298 | 1,280 | 1,281 | 99,700 | 1,281 |
| 2007-01-24 | 1,278 | 1,297 | 1,275 | 1,290 | 125,800 | 1,290 |
| 2007-01-23 | 1,267 | 1,280 | 1,259 | 1,269 | 80,100 | 1,269 |
| 2007-01-22 | 1,280 | 1,280 | 1,263 | 1,270 | 69,100 | 1,270 |
| 2007-01-19 | 1,259 | 1,278 | 1,259 | 1,270 | 75,900 | 1,270 |
| 2007-01-18 | 1,262 | 1,273 | 1,258 | 1,263 | 75,300 | 1,263 |
| 2007-01-17 | 1,267 | 1,267 | 1,250 | 1,256 | 105,200 | 1,256 |
| 2007-01-16 | 1,266 | 1,278 | 1,257 | 1,262 | 97,500 | 1,262 |
| 2007-01-15 | 1,256 | 1,278 | 1,253 | 1,274 | 83,000 | 1,274 |
| 2007-01-12 | 1,248 | 1,264 | 1,242 | 1,257 | 160,900 | 1,257 |
| 2007-01-11 | 1,245 | 1,254 | 1,233 | 1,241 | 138,300 | 1,241 |
| 2007-01-10 | 1,276 | 1,276 | 1,242 | 1,248 | 169,200 | 1,248 |
| 2007-01-09 | 1,265 | 1,280 | 1,260 | 1,276 | 209,700 | 1,276 |
| 2007-01-05 | 1,272 | 1,283 | 1,245 | 1,246 | 223,900 | 1,246 |
| 2007-01-04 | 1,251 | 1,258 | 1,236 | 1,252 | 63,100 | 1,252 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
