9435 (株)光通信 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 | 3,860 | 3,870 | 3,810 | 3,820 | 169,500 | 3,820 |
| 2007-12-27 | 3,940 | 3,980 | 3,850 | 3,960 | 273,600 | 3,960 |
| 2007-12-26 | 3,940 | 4,020 | 3,910 | 3,990 | 196,800 | 3,990 |
| 2007-12-25 | 3,960 | 3,960 | 3,880 | 3,940 | 315,900 | 3,940 |
| 2007-12-21 | 3,730 | 3,850 | 3,680 | 3,840 | 405,000 | 3,840 |
| 2007-12-20 | 3,700 | 3,730 | 3,650 | 3,670 | 181,900 | 3,670 |
| 2007-12-19 | 3,670 | 3,750 | 3,650 | 3,690 | 474,400 | 3,690 |
| 2007-12-18 | 3,700 | 3,830 | 3,630 | 3,760 | 463,100 | 3,760 |
| 2007-12-17 | 3,940 | 3,950 | 3,760 | 3,770 | 374,300 | 3,770 |
| 2007-12-14 | 4,010 | 4,080 | 3,950 | 4,040 | 510,800 | 4,040 |
| 2007-12-13 | 4,040 | 4,090 | 3,860 | 3,860 | 580,900 | 3,860 |
| 2007-12-12 | 3,960 | 4,150 | 3,910 | 4,140 | 461,500 | 4,140 |
| 2007-12-11 | 3,880 | 4,080 | 3,880 | 4,010 | 462,900 | 4,010 |
| 2007-12-10 | 3,970 | 4,190 | 3,910 | 3,980 | 1,196,000 | 3,980 |
| 2007-12-07 | 3,810 | 3,880 | 3,750 | 3,820 | 603,500 | 3,820 |
| 2007-12-06 | 3,530 | 3,930 | 3,520 | 3,910 | 1,015,300 | 3,910 |
| 2007-12-05 | 3,450 | 3,480 | 3,320 | 3,480 | 396,200 | 3,480 |
| 2007-12-04 | 3,450 | 3,460 | 3,360 | 3,400 | 323,000 | 3,400 |
| 2007-12-03 | 3,390 | 3,470 | 3,360 | 3,470 | 314,000 | 3,470 |
| 2007-11-30 | 3,330 | 3,450 | 3,310 | 3,390 | 625,300 | 3,390 |
| 2007-11-29 | 3,100 | 3,260 | 3,100 | 3,240 | 369,300 | 3,240 |
| 2007-11-28 | 3,130 | 3,170 | 3,020 | 3,050 | 318,100 | 3,050 |
| 2007-11-27 | 2,945 | 3,140 | 2,900 | 3,130 | 570,800 | 3,130 |
| 2007-11-26 | 2,765 | 3,030 | 2,755 | 2,940 | 634,200 | 2,940 |
| 2007-11-22 | 2,760 | 2,885 | 2,760 | 2,845 | 288,900 | 2,845 |
| 2007-11-21 | 2,880 | 2,930 | 2,825 | 2,840 | 299,100 | 2,840 |
| 2007-11-20 | 2,925 | 2,925 | 2,790 | 2,925 | 408,300 | 2,925 |
| 2007-11-19 | 3,060 | 3,080 | 2,940 | 2,950 | 183,300 | 2,950 |
| 2007-11-16 | 2,965 | 3,040 | 2,965 | 3,030 | 128,600 | 3,030 |
| 2007-11-15 | 3,120 | 3,130 | 3,040 | 3,050 | 154,500 | 3,050 |
| 2007-11-14 | 3,160 | 3,160 | 3,030 | 3,120 | 291,900 | 3,120 |
| 2007-11-13 | 2,820 | 2,965 | 2,820 | 2,935 | 362,600 | 2,935 |
| 2007-11-12 | 2,980 | 3,000 | 2,830 | 2,860 | 341,200 | 2,860 |
| 2007-11-09 | 3,010 | 3,060 | 2,930 | 2,950 | 282,600 | 2,950 |
| 2007-11-08 | 3,070 | 3,080 | 2,995 | 3,050 | 430,400 | 3,050 |
| 2007-11-07 | 3,230 | 3,260 | 3,090 | 3,090 | 532,000 | 3,090 |
| 2007-11-06 | 3,280 | 3,390 | 3,260 | 3,260 | 290,500 | 3,260 |
| 2007-11-05 | 3,450 | 3,450 | 3,310 | 3,330 | 229,300 | 3,330 |
| 2007-11-02 | 3,440 | 3,480 | 3,390 | 3,450 | 225,400 | 3,450 |
| 2007-11-01 | 3,520 | 3,560 | 3,490 | 3,540 | 269,800 | 3,540 |
| 2007-10-31 | 3,430 | 3,490 | 3,380 | 3,490 | 246,900 | 3,490 |
| 2007-10-30 | 3,480 | 3,480 | 3,350 | 3,420 | 372,400 | 3,420 |
| 2007-10-29 | 3,360 | 3,490 | 3,350 | 3,430 | 401,600 | 3,430 |
| 2007-10-26 | 3,220 | 3,320 | 3,180 | 3,310 | 248,400 | 3,310 |
| 2007-10-25 | 3,300 | 3,300 | 3,190 | 3,220 | 301,800 | 3,220 |
| 2007-10-24 | 3,270 | 3,410 | 3,180 | 3,210 | 517,100 | 3,210 |
| 2007-10-23 | 3,170 | 3,320 | 3,170 | 3,220 | 375,200 | 3,220 |
| 2007-10-22 | 3,030 | 3,190 | 3,030 | 3,140 | 315,600 | 3,140 |
| 2007-10-19 | 3,150 | 3,170 | 3,110 | 3,140 | 270,400 | 3,140 |
| 2007-10-18 | 3,130 | 3,230 | 3,130 | 3,200 | 352,700 | 3,200 |
| 2007-10-17 | 3,160 | 3,240 | 3,100 | 3,120 | 600,400 | 3,120 |
| 2007-10-16 | 3,320 | 3,350 | 3,240 | 3,250 | 196,700 | 3,250 |
| 2007-10-15 | 3,360 | 3,420 | 3,330 | 3,370 | 185,600 | 3,370 |
| 2007-10-12 | 3,440 | 3,460 | 3,390 | 3,410 | 220,400 | 3,410 |
| 2007-10-11 | 3,430 | 3,470 | 3,330 | 3,440 | 498,400 | 3,440 |
| 2007-10-10 | 3,620 | 3,640 | 3,490 | 3,530 | 515,400 | 3,530 |
| 2007-10-09 | 3,380 | 3,540 | 3,380 | 3,520 | 514,100 | 3,520 |
| 2007-10-05 | 3,400 | 3,420 | 3,330 | 3,360 | 285,600 | 3,360 |
| 2007-10-04 | 3,400 | 3,430 | 3,320 | 3,330 | 373,100 | 3,330 |
| 2007-10-03 | 3,300 | 3,530 | 3,300 | 3,450 | 822,200 | 3,450 |
| 2007-10-02 | 3,500 | 3,510 | 3,220 | 3,250 | 1,180,700 | 3,250 |
| 2007-10-01 | 3,250 | 3,640 | 3,230 | 3,560 | 1,726,300 | 3,560 |
| 2007-09-28 | 3,150 | 3,150 | 3,040 | 3,150 | 616,900 | 3,150 |
| 2007-09-27 | 2,995 | 3,100 | 2,980 | 3,050 | 502,100 | 3,050 |
| 2007-09-26 | 2,740 | 3,020 | 2,725 | 2,960 | 761,700 | 2,960 |
| 2007-09-25 | 2,670 | 2,745 | 2,600 | 2,700 | 623,000 | 2,700 |
| 2007-09-21 | 2,880 | 2,885 | 2,690 | 2,690 | 635,400 | 2,690 |
| 2007-09-20 | 3,040 | 3,040 | 2,915 | 2,935 | 267,200 | 2,935 |
| 2007-09-19 | 2,910 | 3,010 | 2,910 | 3,010 | 419,800 | 3,010 |
| 2007-09-18 | 2,980 | 2,995 | 2,860 | 2,865 | 450,500 | 2,865 |
| 2007-09-14 | 3,000 | 3,030 | 2,970 | 3,010 | 432,000 | 3,010 |
| 2007-09-13 | 2,980 | 3,050 | 2,975 | 3,010 | 431,800 | 3,010 |
| 2007-09-12 | 3,030 | 3,060 | 2,935 | 2,950 | 565,900 | 2,950 |
| 2007-09-11 | 3,070 | 3,090 | 3,000 | 3,030 | 354,300 | 3,030 |
| 2007-09-10 | 3,040 | 3,150 | 3,030 | 3,090 | 369,700 | 3,090 |
| 2007-09-07 | 3,050 | 3,220 | 2,990 | 3,180 | 502,800 | 3,180 |
| 2007-09-06 | 3,040 | 3,160 | 2,955 | 3,140 | 611,100 | 3,140 |
| 2007-09-05 | 3,380 | 3,400 | 3,070 | 3,140 | 1,018,200 | 3,140 |
| 2007-09-04 | 3,460 | 3,470 | 3,370 | 3,400 | 339,600 | 3,400 |
| 2007-09-03 | 3,400 | 3,490 | 3,350 | 3,480 | 521,200 | 3,480 |
| 2007-08-31 | 3,370 | 3,480 | 3,340 | 3,370 | 784,300 | 3,370 |
| 2007-08-30 | 3,620 | 3,630 | 3,340 | 3,420 | 1,308,500 | 3,420 |
| 2007-08-29 | 3,630 | 3,680 | 3,530 | 3,580 | 1,349,300 | 3,580 |
| 2007-08-28 | 4,360 | 4,570 | 3,880 | 3,880 | 711,100 | 3,880 |
| 2007-08-27 | 4,420 | 4,460 | 4,380 | 4,380 | 136,600 | 4,380 |
| 2007-08-24 | 4,400 | 4,420 | 4,340 | 4,410 | 148,200 | 4,410 |
| 2007-08-23 | 4,410 | 4,410 | 4,310 | 4,370 | 138,300 | 4,370 |
| 2007-08-22 | 4,190 | 4,290 | 4,180 | 4,250 | 170,900 | 4,250 |
| 2007-08-21 | 4,100 | 4,230 | 4,100 | 4,210 | 164,800 | 4,210 |
| 2007-08-20 | 4,200 | 4,230 | 4,110 | 4,130 | 284,900 | 4,130 |
| 2007-08-17 | 4,270 | 4,290 | 4,000 | 4,050 | 337,000 | 4,050 |
| 2007-08-16 | 4,240 | 4,320 | 4,220 | 4,300 | 359,200 | 4,300 |
| 2007-08-15 | 4,340 | 4,440 | 4,340 | 4,340 | 263,200 | 4,340 |
| 2007-08-14 | 4,500 | 4,560 | 4,400 | 4,440 | 231,600 | 4,440 |
| 2007-08-13 | 4,310 | 4,560 | 4,220 | 4,500 | 571,500 | 4,500 |
| 2007-08-10 | 4,450 | 4,490 | 4,150 | 4,210 | 556,600 | 4,210 |
| 2007-08-09 | 4,670 | 4,670 | 4,530 | 4,600 | 449,100 | 4,600 |
| 2007-08-08 | 4,600 | 4,720 | 4,570 | 4,620 | 343,900 | 4,620 |
| 2007-08-07 | 4,680 | 4,690 | 4,580 | 4,600 | 143,900 | 4,600 |
| 2007-08-06 | 4,620 | 4,720 | 4,620 | 4,690 | 146,700 | 4,690 |
| 2007-08-03 | 4,740 | 4,820 | 4,720 | 4,760 | 188,700 | 4,760 |
| 2007-08-02 | 4,690 | 4,750 | 4,590 | 4,690 | 262,900 | 4,690 |
| 2007-08-01 | 4,690 | 4,740 | 4,680 | 4,710 | 193,100 | 4,710 |
| 2007-07-31 | 4,830 | 4,830 | 4,760 | 4,760 | 164,600 | 4,760 |
| 2007-07-30 | 4,650 | 4,840 | 4,630 | 4,840 | 344,800 | 4,840 |
| 2007-07-27 | 4,790 | 4,850 | 4,770 | 4,780 | 286,300 | 4,780 |
| 2007-07-26 | 5,060 | 5,070 | 4,980 | 4,990 | 110,400 | 4,990 |
| 2007-07-25 | 5,040 | 5,110 | 5,040 | 5,100 | 157,400 | 5,100 |
| 2007-07-24 | 5,170 | 5,200 | 5,110 | 5,180 | 137,800 | 5,180 |
| 2007-07-23 | 5,130 | 5,170 | 5,050 | 5,070 | 161,300 | 5,070 |
| 2007-07-20 | 5,290 | 5,330 | 5,230 | 5,270 | 115,400 | 5,270 |
| 2007-07-19 | 5,350 | 5,350 | 5,290 | 5,330 | 113,300 | 5,330 |
| 2007-07-18 | 5,260 | 5,280 | 5,190 | 5,250 | 114,500 | 5,250 |
| 2007-07-17 | 5,460 | 5,460 | 5,270 | 5,300 | 202,200 | 5,300 |
| 2007-07-13 | 5,490 | 5,490 | 5,430 | 5,460 | 140,600 | 5,460 |
| 2007-07-12 | 5,480 | 5,520 | 5,370 | 5,400 | 198,600 | 5,400 |
| 2007-07-11 | 5,560 | 5,560 | 5,410 | 5,470 | 249,900 | 5,470 |
| 2007-07-10 | 5,590 | 5,660 | 5,560 | 5,630 | 457,900 | 5,630 |
| 2007-07-09 | 5,470 | 5,540 | 5,400 | 5,530 | 203,700 | 5,530 |
| 2007-07-06 | 5,410 | 5,460 | 5,340 | 5,390 | 311,600 | 5,390 |
| 2007-07-05 | 5,550 | 5,550 | 5,450 | 5,480 | 221,200 | 5,480 |
| 2007-07-04 | 5,480 | 5,700 | 5,470 | 5,550 | 735,700 | 5,550 |
| 2007-07-03 | 5,400 | 5,450 | 5,360 | 5,440 | 242,400 | 5,440 |
| 2007-07-02 | 5,280 | 5,450 | 5,270 | 5,350 | 346,900 | 5,350 |
| 2007-06-29 | 5,270 | 5,270 | 5,170 | 5,180 | 255,800 | 5,180 |
| 2007-06-28 | 5,320 | 5,330 | 5,180 | 5,260 | 342,900 | 5,260 |
| 2007-06-27 | 5,370 | 5,380 | 5,260 | 5,330 | 402,600 | 5,330 |
| 2007-06-26 | 5,270 | 5,380 | 5,250 | 5,270 | 180,200 | 5,270 |
| 2007-06-25 | 5,360 | 5,380 | 5,250 | 5,310 | 260,100 | 5,310 |
| 2007-06-22 | 5,450 | 5,460 | 5,330 | 5,420 | 306,900 | 5,420 |
| 2007-06-21 | 5,350 | 5,500 | 5,280 | 5,460 | 343,500 | 5,460 |
| 2007-06-20 | 5,430 | 5,430 | 5,320 | 5,340 | 320,700 | 5,340 |
| 2007-06-19 | 5,400 | 5,450 | 5,320 | 5,400 | 431,200 | 5,400 |
| 2007-06-18 | 5,420 | 5,420 | 5,310 | 5,340 | 370,100 | 5,340 |
| 2007-06-15 | 5,030 | 5,330 | 5,020 | 5,320 | 719,200 | 5,320 |
| 2007-06-14 | 5,000 | 5,020 | 4,960 | 4,990 | 182,000 | 4,990 |
| 2007-06-13 | 4,960 | 4,960 | 4,840 | 4,910 | 206,100 | 4,910 |
| 2007-06-12 | 5,030 | 5,030 | 4,870 | 4,920 | 308,900 | 4,920 |
| 2007-06-11 | 5,040 | 5,040 | 4,980 | 5,010 | 234,700 | 5,010 |
| 2007-06-08 | 4,950 | 4,950 | 4,860 | 4,940 | 178,100 | 4,940 |
| 2007-06-07 | 4,950 | 5,000 | 4,900 | 4,960 | 188,700 | 4,960 |
| 2007-06-06 | 4,980 | 4,980 | 4,930 | 4,960 | 97,500 | 4,960 |
| 2007-06-05 | 5,050 | 5,070 | 4,960 | 4,990 | 161,800 | 4,990 |
| 2007-06-04 | 5,100 | 5,110 | 5,000 | 5,010 | 100,200 | 5,010 |
| 2007-06-01 | 5,080 | 5,100 | 5,060 | 5,080 | 197,000 | 5,080 |
| 2007-05-31 | 5,040 | 5,060 | 5,010 | 5,050 | 245,700 | 5,050 |
| 2007-05-30 | 5,030 | 5,090 | 4,980 | 5,020 | 249,100 | 5,020 |
| 2007-05-29 | 4,920 | 5,060 | 4,890 | 5,040 | 360,200 | 5,040 |
| 2007-05-28 | 4,730 | 4,930 | 4,710 | 4,890 | 465,300 | 4,890 |
| 2007-05-25 | 4,760 | 4,790 | 4,630 | 4,680 | 374,500 | 4,680 |
| 2007-05-24 | 4,870 | 5,010 | 4,750 | 4,860 | 476,600 | 4,860 |
| 2007-05-23 | 4,840 | 4,890 | 4,740 | 4,820 | 189,700 | 4,820 |
| 2007-05-22 | 4,620 | 4,870 | 4,560 | 4,840 | 375,200 | 4,840 |
| 2007-05-21 | 4,530 | 4,620 | 4,470 | 4,620 | 305,000 | 4,620 |
| 2007-05-18 | 4,780 | 4,810 | 4,600 | 4,630 | 318,400 | 4,630 |
| 2007-05-17 | 4,810 | 4,850 | 4,770 | 4,790 | 153,300 | 4,790 |
| 2007-05-16 | 4,820 | 4,860 | 4,780 | 4,850 | 136,100 | 4,850 |
| 2007-05-15 | 4,890 | 4,900 | 4,840 | 4,850 | 112,000 | 4,850 |
| 2007-05-14 | 5,020 | 5,040 | 4,900 | 4,900 | 143,800 | 4,900 |
| 2007-05-11 | 5,040 | 5,060 | 4,940 | 5,040 | 172,000 | 5,040 |
| 2007-05-10 | 5,020 | 5,130 | 5,020 | 5,090 | 236,600 | 5,090 |
| 2007-05-09 | 4,980 | 5,100 | 4,970 | 5,090 | 199,100 | 5,090 |
| 2007-05-08 | 4,980 | 4,980 | 4,890 | 4,940 | 124,500 | 4,940 |
| 2007-05-07 | 4,980 | 5,000 | 4,940 | 4,950 | 242,400 | 4,950 |
| 2007-05-02 | 4,770 | 4,930 | 4,770 | 4,880 | 158,000 | 4,880 |
| 2007-05-01 | 4,850 | 4,850 | 4,780 | 4,800 | 159,200 | 4,800 |
| 2007-04-27 | 4,800 | 4,880 | 4,790 | 4,800 | 139,200 | 4,800 |
| 2007-04-26 | 4,900 | 4,900 | 4,810 | 4,840 | 168,500 | 4,840 |
| 2007-04-25 | 4,940 | 4,950 | 4,860 | 4,870 | 219,100 | 4,870 |
| 2007-04-24 | 4,750 | 4,850 | 4,750 | 4,840 | 177,300 | 4,840 |
| 2007-04-23 | 4,850 | 4,900 | 4,700 | 4,740 | 303,600 | 4,740 |
| 2007-04-20 | 4,900 | 4,920 | 4,810 | 4,820 | 185,700 | 4,820 |
| 2007-04-19 | 4,980 | 4,980 | 4,870 | 4,930 | 179,300 | 4,930 |
| 2007-04-18 | 5,010 | 5,020 | 4,960 | 4,990 | 108,200 | 4,990 |
| 2007-04-17 | 5,010 | 5,070 | 4,970 | 5,000 | 146,900 | 5,000 |
| 2007-04-16 | 5,040 | 5,040 | 4,940 | 4,990 | 229,900 | 4,990 |
| 2007-04-13 | 5,100 | 5,130 | 5,010 | 5,010 | 184,400 | 5,010 |
| 2007-04-12 | 5,160 | 5,160 | 5,020 | 5,070 | 257,500 | 5,070 |
| 2007-04-11 | 5,150 | 5,210 | 5,120 | 5,150 | 345,900 | 5,150 |
| 2007-04-10 | 5,180 | 5,190 | 5,130 | 5,170 | 391,300 | 5,170 |
| 2007-04-09 | 5,200 | 5,220 | 5,130 | 5,200 | 151,400 | 5,200 |
| 2007-04-06 | 5,210 | 5,220 | 5,150 | 5,170 | 89,400 | 5,170 |
| 2007-04-05 | 5,200 | 5,250 | 5,170 | 5,240 | 138,800 | 5,240 |
| 2007-04-04 | 5,250 | 5,270 | 5,180 | 5,230 | 191,300 | 5,230 |
| 2007-04-03 | 5,200 | 5,230 | 5,170 | 5,220 | 197,200 | 5,220 |
| 2007-04-02 | 5,330 | 5,340 | 5,160 | 5,170 | 291,400 | 5,170 |
| 2007-03-30 | 5,340 | 5,400 | 5,300 | 5,370 | 191,300 | 5,370 |
| 2007-03-29 | 5,270 | 5,310 | 5,200 | 5,300 | 298,100 | 5,300 |
| 2007-03-28 | 5,260 | 5,390 | 5,250 | 5,280 | 405,700 | 5,280 |
| 2007-03-27 | 5,250 | 5,280 | 5,180 | 5,230 | 321,000 | 5,230 |
| 2007-03-26 | 5,160 | 5,250 | 5,160 | 5,230 | 267,100 | 5,230 |
| 2007-03-23 | 5,130 | 5,170 | 5,080 | 5,120 | 246,700 | 5,120 |
| 2007-03-22 | 5,240 | 5,240 | 5,140 | 5,170 | 367,300 | 5,170 |
| 2007-03-20 | 5,140 | 5,150 | 5,040 | 5,140 | 325,000 | 5,140 |
| 2007-03-19 | 5,000 | 5,150 | 4,970 | 5,080 | 483,600 | 5,080 |
| 2007-03-16 | 5,100 | 5,120 | 5,000 | 5,010 | 250,500 | 5,010 |
| 2007-03-15 | 5,140 | 5,160 | 5,020 | 5,120 | 341,900 | 5,120 |
| 2007-03-14 | 5,240 | 5,280 | 5,000 | 5,080 | 445,600 | 5,080 |
| 2007-03-13 | 5,350 | 5,370 | 5,310 | 5,340 | 251,800 | 5,340 |
| 2007-03-12 | 5,340 | 5,410 | 5,320 | 5,410 | 299,600 | 5,410 |
| 2007-03-09 | 5,170 | 5,320 | 5,170 | 5,280 | 282,100 | 5,280 |
| 2007-03-08 | 5,300 | 5,320 | 5,120 | 5,240 | 475,800 | 5,240 |
| 2007-03-07 | 5,300 | 5,350 | 5,200 | 5,250 | 330,600 | 5,250 |
| 2007-03-06 | 5,100 | 5,220 | 5,100 | 5,180 | 206,700 | 5,180 |
| 2007-03-05 | 5,270 | 5,300 | 5,090 | 5,110 | 443,500 | 5,110 |
| 2007-03-02 | 5,270 | 5,350 | 5,220 | 5,310 | 301,700 | 5,310 |
| 2007-03-01 | 5,400 | 5,400 | 5,160 | 5,220 | 585,500 | 5,220 |
| 2007-02-28 | 5,100 | 5,420 | 5,090 | 5,360 | 515,400 | 5,360 |
| 2007-02-27 | 5,450 | 5,500 | 5,420 | 5,480 | 494,100 | 5,480 |
| 2007-02-26 | 5,520 | 5,570 | 5,250 | 5,410 | 940,900 | 5,410 |
| 2007-02-23 | 5,880 | 5,930 | 5,440 | 5,530 | 1,347,500 | 5,530 |
| 2007-02-22 | 5,810 | 5,930 | 5,790 | 5,900 | 405,700 | 5,900 |
| 2007-02-21 | 5,810 | 5,840 | 5,750 | 5,790 | 490,300 | 5,790 |
| 2007-02-20 | 5,880 | 5,890 | 5,750 | 5,820 | 382,600 | 5,820 |
| 2007-02-19 | 5,940 | 5,970 | 5,850 | 5,880 | 301,600 | 5,880 |
| 2007-02-16 | 5,950 | 5,980 | 5,910 | 5,910 | 274,100 | 5,910 |
| 2007-02-15 | 5,860 | 6,030 | 5,810 | 5,960 | 789,200 | 5,960 |
| 2007-02-14 | 5,880 | 5,910 | 5,810 | 5,820 | 334,400 | 5,820 |
| 2007-02-13 | 5,810 | 5,900 | 5,770 | 5,840 | 383,000 | 5,840 |
| 2007-02-09 | 5,950 | 5,990 | 5,730 | 5,770 | 857,800 | 5,770 |
| 2007-02-08 | 5,780 | 6,040 | 5,770 | 6,040 | 1,078,300 | 6,040 |
| 2007-02-07 | 5,740 | 5,790 | 5,670 | 5,700 | 371,400 | 5,700 |
| 2007-02-06 | 5,820 | 5,820 | 5,630 | 5,660 | 368,100 | 5,660 |
| 2007-02-05 | 5,800 | 5,830 | 5,740 | 5,820 | 269,400 | 5,820 |
| 2007-02-02 | 5,830 | 5,940 | 5,780 | 5,810 | 392,900 | 5,810 |
| 2007-02-01 | 5,650 | 5,760 | 5,610 | 5,740 | 470,300 | 5,740 |
| 2007-01-31 | 5,790 | 5,790 | 5,570 | 5,650 | 472,000 | 5,650 |
| 2007-01-30 | 5,620 | 5,920 | 5,600 | 5,740 | 1,160,900 | 5,740 |
| 2007-01-29 | 5,440 | 5,570 | 5,390 | 5,570 | 418,700 | 5,570 |
| 2007-01-26 | 5,520 | 5,550 | 5,370 | 5,400 | 459,600 | 5,400 |
| 2007-01-25 | 5,710 | 5,770 | 5,520 | 5,540 | 527,600 | 5,540 |
| 2007-01-24 | 5,610 | 5,680 | 5,580 | 5,610 | 312,500 | 5,610 |
| 2007-01-23 | 5,730 | 5,760 | 5,620 | 5,650 | 186,000 | 5,650 |
| 2007-01-22 | 5,800 | 5,830 | 5,690 | 5,720 | 205,800 | 5,720 |
| 2007-01-19 | 5,690 | 5,880 | 5,630 | 5,810 | 763,400 | 5,810 |
| 2007-01-18 | 5,320 | 5,560 | 5,300 | 5,530 | 876,400 | 5,530 |
| 2007-01-17 | 5,280 | 5,340 | 5,250 | 5,310 | 159,700 | 5,310 |
| 2007-01-16 | 5,300 | 5,340 | 5,270 | 5,320 | 156,000 | 5,320 |
| 2007-01-15 | 5,330 | 5,330 | 5,280 | 5,310 | 141,200 | 5,310 |
| 2007-01-12 | 5,300 | 5,340 | 5,250 | 5,280 | 151,300 | 5,280 |
| 2007-01-11 | 5,300 | 5,340 | 5,250 | 5,290 | 131,600 | 5,290 |
| 2007-01-10 | 5,400 | 5,400 | 5,250 | 5,320 | 190,300 | 5,320 |
| 2007-01-09 | 5,280 | 5,410 | 5,230 | 5,400 | 208,000 | 5,400 |
| 2007-01-05 | 5,340 | 5,370 | 5,220 | 5,240 | 239,300 | 5,240 |
| 2007-01-04 | 5,210 | 5,340 | 5,170 | 5,320 | 201,100 | 5,320 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
