9735 セコム(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 | 6,160 | 6,180 | 6,070 | 6,110 | 470,800 | 6,110 |
| 2007-12-27 | 6,070 | 6,140 | 6,060 | 6,140 | 349,500 | 6,140 |
| 2007-12-26 | 6,110 | 6,160 | 6,100 | 6,140 | 329,600 | 6,140 |
| 2007-12-25 | 6,150 | 6,190 | 6,080 | 6,100 | 640,700 | 6,100 |
| 2007-12-21 | 5,990 | 6,080 | 5,980 | 6,060 | 1,360,200 | 6,060 |
| 2007-12-20 | 5,940 | 5,990 | 5,900 | 5,980 | 815,800 | 5,980 |
| 2007-12-19 | 5,920 | 5,950 | 5,840 | 5,840 | 692,700 | 5,840 |
| 2007-12-18 | 5,810 | 5,880 | 5,810 | 5,850 | 1,058,800 | 5,850 |
| 2007-12-17 | 5,880 | 5,930 | 5,860 | 5,860 | 575,600 | 5,860 |
| 2007-12-14 | 5,870 | 6,000 | 5,870 | 5,930 | 2,868,300 | 5,930 |
| 2007-12-13 | 5,900 | 5,930 | 5,860 | 5,870 | 1,384,400 | 5,870 |
| 2007-12-12 | 5,940 | 6,030 | 5,910 | 5,990 | 1,214,600 | 5,990 |
| 2007-12-11 | 6,030 | 6,030 | 5,900 | 5,950 | 1,141,400 | 5,950 |
| 2007-12-10 | 6,180 | 6,230 | 5,960 | 6,000 | 1,600,000 | 6,000 |
| 2007-12-07 | 6,250 | 6,290 | 6,180 | 6,190 | 1,312,800 | 6,190 |
| 2007-12-06 | 6,280 | 6,290 | 6,130 | 6,150 | 1,002,100 | 6,150 |
| 2007-12-05 | 6,120 | 6,260 | 6,120 | 6,250 | 832,400 | 6,250 |
| 2007-12-04 | 6,100 | 6,230 | 6,100 | 6,210 | 856,600 | 6,210 |
| 2007-12-03 | 6,180 | 6,180 | 6,070 | 6,110 | 957,000 | 6,110 |
| 2007-11-30 | 6,170 | 6,170 | 6,090 | 6,160 | 1,253,300 | 6,160 |
| 2007-11-29 | 6,340 | 6,340 | 6,150 | 6,170 | 1,003,300 | 6,170 |
| 2007-11-28 | 6,260 | 6,330 | 6,160 | 6,300 | 1,266,200 | 6,300 |
| 2007-11-27 | 6,020 | 6,310 | 6,020 | 6,270 | 1,271,200 | 6,270 |
| 2007-11-26 | 6,040 | 6,200 | 6,040 | 6,100 | 1,230,500 | 6,100 |
| 2007-11-22 | 6,050 | 6,170 | 6,010 | 6,130 | 1,514,900 | 6,130 |
| 2007-11-21 | 6,000 | 6,070 | 6,000 | 6,000 | 1,253,300 | 6,000 |
| 2007-11-20 | 6,000 | 6,170 | 5,990 | 6,120 | 2,398,800 | 6,120 |
| 2007-11-19 | 5,900 | 6,070 | 5,880 | 6,040 | 1,342,300 | 6,040 |
| 2007-11-16 | 5,910 | 5,960 | 5,810 | 5,910 | 914,800 | 5,910 |
| 2007-11-15 | 6,000 | 6,070 | 5,920 | 5,930 | 1,309,300 | 5,930 |
| 2007-11-14 | 6,020 | 6,030 | 5,930 | 5,970 | 1,134,900 | 5,970 |
| 2007-11-13 | 5,930 | 6,020 | 5,900 | 5,980 | 1,610,200 | 5,980 |
| 2007-11-12 | 5,750 | 6,000 | 5,740 | 6,000 | 2,515,600 | 6,000 |
| 2007-11-09 | 5,580 | 5,870 | 5,580 | 5,810 | 2,385,300 | 5,810 |
| 2007-11-08 | 5,510 | 5,670 | 5,510 | 5,640 | 1,247,200 | 5,640 |
| 2007-11-07 | 5,770 | 5,780 | 5,660 | 5,680 | 707,500 | 5,680 |
| 2007-11-06 | 5,610 | 5,800 | 5,600 | 5,770 | 658,200 | 5,770 |
| 2007-11-05 | 5,740 | 5,770 | 5,670 | 5,710 | 726,500 | 5,710 |
| 2007-11-02 | 5,780 | 5,870 | 5,770 | 5,830 | 749,900 | 5,830 |
| 2007-11-01 | 5,910 | 5,940 | 5,860 | 5,880 | 561,300 | 5,880 |
| 2007-10-31 | 5,770 | 5,940 | 5,770 | 5,910 | 769,900 | 5,910 |
| 2007-10-30 | 5,750 | 5,800 | 5,700 | 5,770 | 737,600 | 5,770 |
| 2007-10-29 | 5,750 | 5,880 | 5,750 | 5,850 | 451,700 | 5,850 |
| 2007-10-26 | 5,770 | 5,800 | 5,740 | 5,740 | 480,800 | 5,740 |
| 2007-10-25 | 5,750 | 5,830 | 5,700 | 5,770 | 626,100 | 5,770 |
| 2007-10-24 | 5,750 | 5,750 | 5,650 | 5,660 | 805,000 | 5,660 |
| 2007-10-23 | 5,640 | 5,760 | 5,600 | 5,720 | 440,900 | 5,720 |
| 2007-10-22 | 5,710 | 5,760 | 5,660 | 5,740 | 898,100 | 5,740 |
| 2007-10-19 | 5,820 | 5,840 | 5,750 | 5,810 | 799,800 | 5,810 |
| 2007-10-18 | 5,900 | 5,980 | 5,890 | 5,950 | 751,700 | 5,950 |
| 2007-10-17 | 5,910 | 5,920 | 5,780 | 5,860 | 1,275,700 | 5,860 |
| 2007-10-16 | 5,930 | 5,990 | 5,920 | 5,980 | 739,700 | 5,980 |
| 2007-10-15 | 5,920 | 5,990 | 5,920 | 5,950 | 490,000 | 5,950 |
| 2007-10-12 | 5,970 | 6,000 | 5,900 | 6,000 | 1,360,600 | 6,000 |
| 2007-10-11 | 5,820 | 5,970 | 5,810 | 5,950 | 1,742,300 | 5,950 |
| 2007-10-10 | 5,820 | 5,840 | 5,770 | 5,810 | 584,900 | 5,810 |
| 2007-10-09 | 5,820 | 5,850 | 5,770 | 5,800 | 654,600 | 5,800 |
| 2007-10-05 | 5,760 | 5,840 | 5,720 | 5,800 | 1,079,600 | 5,800 |
| 2007-10-04 | 5,650 | 5,710 | 5,610 | 5,680 | 858,400 | 5,680 |
| 2007-10-03 | 5,690 | 5,770 | 5,660 | 5,750 | 850,400 | 5,750 |
| 2007-10-02 | 5,600 | 5,690 | 5,570 | 5,690 | 768,700 | 5,690 |
| 2007-10-01 | 5,540 | 5,560 | 5,480 | 5,530 | 747,500 | 5,530 |
| 2007-09-28 | 5,600 | 5,640 | 5,520 | 5,530 | 1,530,000 | 5,530 |
| 2007-09-27 | 5,580 | 5,610 | 5,530 | 5,600 | 934,600 | 5,600 |
| 2007-09-26 | 5,420 | 5,500 | 5,400 | 5,400 | 724,000 | 5,400 |
| 2007-09-25 | 5,520 | 5,560 | 5,440 | 5,510 | 544,600 | 5,510 |
| 2007-09-21 | 5,370 | 5,480 | 5,370 | 5,460 | 713,700 | 5,460 |
| 2007-09-20 | 5,560 | 5,560 | 5,420 | 5,470 | 930,900 | 5,470 |
| 2007-09-19 | 5,330 | 5,480 | 5,300 | 5,460 | 1,383,400 | 5,460 |
| 2007-09-18 | 5,290 | 5,340 | 5,250 | 5,260 | 1,936,000 | 5,260 |
| 2007-09-14 | 5,460 | 5,610 | 5,440 | 5,590 | 3,853,900 | 5,590 |
| 2007-09-13 | 5,440 | 5,440 | 5,330 | 5,380 | 942,700 | 5,380 |
| 2007-09-12 | 5,430 | 5,480 | 5,350 | 5,370 | 1,792,800 | 5,370 |
| 2007-09-11 | 5,370 | 5,550 | 5,320 | 5,530 | 1,700,400 | 5,530 |
| 2007-09-10 | 5,340 | 5,460 | 5,320 | 5,360 | 1,495,500 | 5,360 |
| 2007-09-07 | 5,480 | 5,590 | 5,470 | 5,520 | 1,602,800 | 5,520 |
| 2007-09-06 | 5,560 | 5,650 | 5,530 | 5,650 | 1,000,900 | 5,650 |
| 2007-09-05 | 5,680 | 5,680 | 5,570 | 5,580 | 1,227,400 | 5,580 |
| 2007-09-04 | 5,680 | 5,730 | 5,580 | 5,590 | 1,522,900 | 5,590 |
| 2007-09-03 | 5,590 | 5,600 | 5,540 | 5,580 | 651,400 | 5,580 |
| 2007-08-31 | 5,620 | 5,620 | 5,550 | 5,620 | 888,200 | 5,620 |
| 2007-08-30 | 5,460 | 5,510 | 5,430 | 5,480 | 1,290,900 | 5,480 |
| 2007-08-29 | 5,360 | 5,470 | 5,350 | 5,460 | 868,300 | 5,460 |
| 2007-08-28 | 5,540 | 5,570 | 5,470 | 5,530 | 479,000 | 5,530 |
| 2007-08-27 | 5,530 | 5,600 | 5,530 | 5,560 | 688,000 | 5,560 |
| 2007-08-24 | 5,580 | 5,580 | 5,460 | 5,460 | 838,500 | 5,460 |
| 2007-08-23 | 5,390 | 5,630 | 5,370 | 5,570 | 2,458,000 | 5,570 |
| 2007-08-22 | 5,320 | 5,370 | 5,260 | 5,290 | 856,800 | 5,290 |
| 2007-08-21 | 5,380 | 5,440 | 5,330 | 5,340 | 822,300 | 5,340 |
| 2007-08-20 | 5,350 | 5,460 | 5,310 | 5,370 | 2,281,900 | 5,370 |
| 2007-08-17 | 5,370 | 5,440 | 5,280 | 5,300 | 3,208,600 | 5,300 |
| 2007-08-16 | 5,280 | 5,530 | 5,270 | 5,470 | 3,948,600 | 5,470 |
| 2007-08-15 | 5,320 | 5,360 | 5,200 | 5,230 | 1,054,600 | 5,230 |
| 2007-08-14 | 5,300 | 5,330 | 5,230 | 5,260 | 753,800 | 5,260 |
| 2007-08-13 | 5,280 | 5,410 | 5,240 | 5,260 | 1,670,500 | 5,260 |
| 2007-08-10 | 5,090 | 5,180 | 5,070 | 5,180 | 2,417,200 | 5,180 |
| 2007-08-09 | 5,280 | 5,460 | 5,170 | 5,210 | 1,773,400 | 5,210 |
| 2007-08-08 | 5,150 | 5,190 | 5,120 | 5,160 | 1,331,100 | 5,160 |
| 2007-08-07 | 5,210 | 5,250 | 5,150 | 5,230 | 1,105,400 | 5,230 |
| 2007-08-06 | 5,100 | 5,240 | 5,080 | 5,200 | 1,044,000 | 5,200 |
| 2007-08-03 | 5,180 | 5,300 | 5,150 | 5,190 | 1,205,200 | 5,190 |
| 2007-08-02 | 5,120 | 5,170 | 5,060 | 5,170 | 1,651,600 | 5,170 |
| 2007-08-01 | 5,240 | 5,250 | 5,130 | 5,140 | 1,258,900 | 5,140 |
| 2007-07-31 | 5,290 | 5,310 | 5,230 | 5,250 | 1,186,300 | 5,250 |
| 2007-07-30 | 5,320 | 5,330 | 5,250 | 5,330 | 1,224,700 | 5,330 |
| 2007-07-27 | 5,370 | 5,440 | 5,340 | 5,420 | 941,600 | 5,420 |
| 2007-07-26 | 5,480 | 5,490 | 5,450 | 5,470 | 535,500 | 5,470 |
| 2007-07-25 | 5,520 | 5,550 | 5,490 | 5,510 | 870,100 | 5,510 |
| 2007-07-24 | 5,550 | 5,590 | 5,530 | 5,560 | 651,900 | 5,560 |
| 2007-07-23 | 5,500 | 5,540 | 5,470 | 5,530 | 1,062,700 | 5,530 |
| 2007-07-20 | 5,640 | 5,690 | 5,610 | 5,620 | 1,066,000 | 5,620 |
| 2007-07-19 | 5,550 | 5,590 | 5,520 | 5,580 | 552,400 | 5,580 |
| 2007-07-18 | 5,620 | 5,630 | 5,510 | 5,580 | 1,119,600 | 5,580 |
| 2007-07-17 | 5,740 | 5,750 | 5,630 | 5,640 | 845,600 | 5,640 |
| 2007-07-13 | 5,720 | 5,740 | 5,700 | 5,720 | 1,397,900 | 5,720 |
| 2007-07-12 | 5,690 | 5,750 | 5,680 | 5,680 | 411,500 | 5,680 |
| 2007-07-11 | 5,690 | 5,730 | 5,690 | 5,720 | 544,000 | 5,720 |
| 2007-07-10 | 5,830 | 5,830 | 5,750 | 5,780 | 433,900 | 5,780 |
| 2007-07-09 | 5,820 | 5,830 | 5,790 | 5,810 | 631,500 | 5,810 |
| 2007-07-06 | 5,730 | 5,730 | 5,660 | 5,700 | 725,100 | 5,700 |
| 2007-07-05 | 5,790 | 5,800 | 5,730 | 5,760 | 511,200 | 5,760 |
| 2007-07-04 | 5,810 | 5,830 | 5,750 | 5,780 | 524,500 | 5,780 |
| 2007-07-03 | 5,800 | 5,820 | 5,770 | 5,790 | 865,500 | 5,790 |
| 2007-07-02 | 5,780 | 5,830 | 5,740 | 5,810 | 743,300 | 5,810 |
| 2007-06-29 | 5,800 | 5,820 | 5,780 | 5,810 | 727,800 | 5,810 |
| 2007-06-28 | 5,680 | 5,780 | 5,680 | 5,770 | 990,500 | 5,770 |
| 2007-06-27 | 5,680 | 5,790 | 5,660 | 5,750 | 1,220,100 | 5,750 |
| 2007-06-26 | 5,710 | 5,740 | 5,650 | 5,680 | 811,000 | 5,680 |
| 2007-06-25 | 5,770 | 5,780 | 5,700 | 5,740 | 633,500 | 5,740 |
| 2007-06-22 | 5,800 | 5,830 | 5,770 | 5,820 | 744,600 | 5,820 |
| 2007-06-21 | 5,800 | 5,860 | 5,780 | 5,810 | 786,400 | 5,810 |
| 2007-06-20 | 5,800 | 5,820 | 5,750 | 5,810 | 1,104,400 | 5,810 |
| 2007-06-19 | 5,770 | 5,850 | 5,750 | 5,840 | 1,217,700 | 5,840 |
| 2007-06-18 | 5,750 | 5,770 | 5,730 | 5,740 | 683,200 | 5,740 |
| 2007-06-15 | 5,740 | 5,770 | 5,700 | 5,700 | 1,043,700 | 5,700 |
| 2007-06-14 | 5,650 | 5,680 | 5,610 | 5,660 | 630,900 | 5,660 |
| 2007-06-13 | 5,610 | 5,630 | 5,570 | 5,630 | 769,000 | 5,630 |
| 2007-06-12 | 5,630 | 5,640 | 5,580 | 5,600 | 674,400 | 5,600 |
| 2007-06-11 | 5,580 | 5,630 | 5,570 | 5,620 | 417,500 | 5,620 |
| 2007-06-08 | 5,610 | 5,610 | 5,550 | 5,580 | 3,423,200 | 5,580 |
| 2007-06-07 | 5,580 | 5,630 | 5,560 | 5,630 | 780,000 | 5,630 |
| 2007-06-06 | 5,640 | 5,680 | 5,620 | 5,630 | 666,100 | 5,630 |
| 2007-06-05 | 5,630 | 5,710 | 5,620 | 5,670 | 1,191,500 | 5,670 |
| 2007-06-04 | 5,670 | 5,670 | 5,570 | 5,590 | 1,121,400 | 5,590 |
| 2007-06-01 | 5,760 | 5,770 | 5,670 | 5,670 | 930,200 | 5,670 |
| 2007-05-31 | 5,670 | 5,750 | 5,650 | 5,750 | 1,132,500 | 5,750 |
| 2007-05-30 | 5,640 | 5,680 | 5,580 | 5,630 | 625,400 | 5,630 |
| 2007-05-29 | 5,610 | 5,690 | 5,590 | 5,670 | 702,600 | 5,670 |
| 2007-05-28 | 5,620 | 5,650 | 5,600 | 5,620 | 394,300 | 5,620 |
| 2007-05-25 | 5,620 | 5,650 | 5,570 | 5,610 | 710,600 | 5,610 |
| 2007-05-24 | 5,640 | 5,690 | 5,630 | 5,660 | 660,200 | 5,660 |
| 2007-05-23 | 5,700 | 5,760 | 5,670 | 5,720 | 804,000 | 5,720 |
| 2007-05-22 | 5,670 | 5,700 | 5,630 | 5,680 | 650,900 | 5,680 |
| 2007-05-21 | 5,670 | 5,690 | 5,620 | 5,630 | 564,300 | 5,630 |
| 2007-05-18 | 5,700 | 5,720 | 5,620 | 5,650 | 644,700 | 5,650 |
| 2007-05-17 | 5,610 | 5,710 | 5,590 | 5,670 | 1,275,600 | 5,670 |
| 2007-05-16 | 5,620 | 5,620 | 5,550 | 5,600 | 1,033,700 | 5,600 |
| 2007-05-15 | 5,600 | 5,690 | 5,600 | 5,630 | 1,236,600 | 5,630 |
| 2007-05-14 | 5,580 | 5,730 | 5,580 | 5,680 | 1,299,300 | 5,680 |
| 2007-05-11 | 5,740 | 5,740 | 5,640 | 5,680 | 1,719,200 | 5,680 |
| 2007-05-10 | 5,680 | 5,850 | 5,660 | 5,750 | 2,786,100 | 5,750 |
| 2007-05-09 | 5,450 | 5,520 | 5,440 | 5,500 | 735,300 | 5,500 |
| 2007-05-08 | 5,470 | 5,490 | 5,420 | 5,490 | 716,200 | 5,490 |
| 2007-05-07 | 5,550 | 5,550 | 5,490 | 5,490 | 627,100 | 5,490 |
| 2007-05-02 | 5,400 | 5,440 | 5,370 | 5,420 | 729,000 | 5,420 |
| 2007-05-01 | 5,390 | 5,410 | 5,360 | 5,380 | 627,500 | 5,380 |
| 2007-04-27 | 5,460 | 5,500 | 5,360 | 5,420 | 1,696,300 | 5,420 |
| 2007-04-26 | 5,540 | 5,560 | 5,490 | 5,500 | 947,400 | 5,500 |
| 2007-04-25 | 5,500 | 5,510 | 5,430 | 5,440 | 915,600 | 5,440 |
| 2007-04-24 | 5,480 | 5,560 | 5,480 | 5,540 | 1,575,400 | 5,540 |
| 2007-04-23 | 5,570 | 5,610 | 5,480 | 5,510 | 1,290,200 | 5,510 |
| 2007-04-20 | 5,560 | 5,560 | 5,500 | 5,540 | 1,135,300 | 5,540 |
| 2007-04-19 | 5,550 | 5,550 | 5,410 | 5,460 | 1,793,700 | 5,460 |
| 2007-04-18 | 5,580 | 5,620 | 5,550 | 5,590 | 741,400 | 5,590 |
| 2007-04-17 | 5,670 | 5,670 | 5,530 | 5,570 | 1,002,400 | 5,570 |
| 2007-04-16 | 5,590 | 5,650 | 5,570 | 5,600 | 1,347,200 | 5,600 |
| 2007-04-13 | 5,510 | 5,540 | 5,470 | 5,490 | 1,635,200 | 5,490 |
| 2007-04-12 | 5,540 | 5,550 | 5,470 | 5,500 | 1,127,000 | 5,500 |
| 2007-04-11 | 5,600 | 5,610 | 5,520 | 5,550 | 1,414,500 | 5,550 |
| 2007-04-10 | 5,640 | 5,660 | 5,600 | 5,620 | 785,100 | 5,620 |
| 2007-04-09 | 5,660 | 5,710 | 5,660 | 5,670 | 1,133,200 | 5,670 |
| 2007-04-06 | 5,580 | 5,710 | 5,570 | 5,680 | 2,161,400 | 5,680 |
| 2007-04-05 | 5,530 | 5,570 | 5,500 | 5,540 | 1,240,600 | 5,540 |
| 2007-04-04 | 5,490 | 5,570 | 5,490 | 5,520 | 1,300,900 | 5,520 |
| 2007-04-03 | 5,540 | 5,560 | 5,460 | 5,500 | 1,263,800 | 5,500 |
| 2007-04-02 | 5,510 | 5,610 | 5,470 | 5,510 | 1,406,600 | 5,510 |
| 2007-03-30 | 5,510 | 5,520 | 5,470 | 5,470 | 749,200 | 5,470 |
| 2007-03-29 | 5,430 | 5,500 | 5,400 | 5,470 | 748,400 | 5,470 |
| 2007-03-28 | 5,510 | 5,560 | 5,430 | 5,470 | 1,082,900 | 5,470 |
| 2007-03-27 | 5,500 | 5,580 | 5,500 | 5,520 | 1,055,200 | 5,520 |
| 2007-03-26 | 5,600 | 5,630 | 5,530 | 5,580 | 1,798,200 | 5,580 |
| 2007-03-23 | 5,540 | 5,540 | 5,490 | 5,520 | 1,297,000 | 5,520 |
| 2007-03-22 | 5,560 | 5,570 | 5,480 | 5,490 | 1,185,800 | 5,490 |
| 2007-03-20 | 5,420 | 5,510 | 5,410 | 5,460 | 2,396,300 | 5,460 |
| 2007-03-19 | 5,330 | 5,390 | 5,250 | 5,390 | 2,432,600 | 5,390 |
| 2007-03-16 | 5,450 | 5,490 | 5,400 | 5,410 | 1,839,700 | 5,410 |
| 2007-03-15 | 5,550 | 5,570 | 5,490 | 5,500 | 951,000 | 5,500 |
| 2007-03-14 | 5,530 | 5,580 | 5,490 | 5,540 | 1,158,700 | 5,540 |
| 2007-03-13 | 5,650 | 5,660 | 5,600 | 5,630 | 718,400 | 5,630 |
| 2007-03-12 | 5,680 | 5,680 | 5,630 | 5,640 | 824,900 | 5,640 |
| 2007-03-09 | 5,750 | 5,750 | 5,610 | 5,640 | 4,099,700 | 5,640 |
| 2007-03-08 | 5,600 | 5,680 | 5,530 | 5,680 | 1,387,000 | 5,680 |
| 2007-03-07 | 5,670 | 5,680 | 5,540 | 5,540 | 1,785,100 | 5,540 |
| 2007-03-06 | 5,700 | 5,700 | 5,580 | 5,630 | 1,604,700 | 5,630 |
| 2007-03-05 | 5,760 | 5,760 | 5,610 | 5,650 | 1,332,200 | 5,650 |
| 2007-03-02 | 5,940 | 5,960 | 5,830 | 5,830 | 1,139,200 | 5,830 |
| 2007-03-01 | 5,870 | 5,930 | 5,840 | 5,930 | 1,162,200 | 5,930 |
| 2007-02-28 | 6,010 | 6,080 | 5,880 | 5,970 | 1,475,300 | 5,970 |
| 2007-02-27 | 6,150 | 6,170 | 6,110 | 6,110 | 642,300 | 6,110 |
| 2007-02-26 | 6,200 | 6,220 | 6,120 | 6,180 | 530,600 | 6,180 |
| 2007-02-23 | 6,110 | 6,200 | 6,110 | 6,170 | 961,000 | 6,170 |
| 2007-02-22 | 6,160 | 6,200 | 6,140 | 6,180 | 899,700 | 6,180 |
| 2007-02-21 | 6,090 | 6,090 | 6,020 | 6,020 | 585,800 | 6,020 |
| 2007-02-20 | 6,050 | 6,100 | 6,020 | 6,080 | 638,600 | 6,080 |
| 2007-02-19 | 6,080 | 6,140 | 6,060 | 6,070 | 626,900 | 6,070 |
| 2007-02-16 | 6,100 | 6,140 | 6,060 | 6,140 | 606,200 | 6,140 |
| 2007-02-15 | 6,110 | 6,160 | 6,060 | 6,140 | 1,047,500 | 6,140 |
| 2007-02-14 | 5,960 | 6,080 | 5,940 | 6,050 | 1,338,000 | 6,050 |
| 2007-02-13 | 5,960 | 5,970 | 5,880 | 5,940 | 1,049,000 | 5,940 |
| 2007-02-09 | 5,870 | 5,930 | 5,860 | 5,900 | 1,532,700 | 5,900 |
| 2007-02-08 | 5,920 | 5,940 | 5,850 | 5,860 | 883,300 | 5,860 |
| 2007-02-07 | 5,960 | 5,960 | 5,860 | 5,900 | 1,006,300 | 5,900 |
| 2007-02-06 | 5,950 | 6,000 | 5,940 | 5,960 | 956,700 | 5,960 |
| 2007-02-05 | 6,030 | 6,030 | 5,920 | 5,950 | 1,125,800 | 5,950 |
| 2007-02-02 | 6,040 | 6,100 | 6,030 | 6,050 | 1,193,600 | 6,050 |
| 2007-02-01 | 6,000 | 6,020 | 5,950 | 5,990 | 1,170,900 | 5,990 |
| 2007-01-31 | 6,040 | 6,040 | 5,880 | 5,960 | 1,459,600 | 5,960 |
| 2007-01-30 | 6,060 | 6,060 | 6,010 | 6,040 | 1,193,800 | 6,040 |
| 2007-01-29 | 6,130 | 6,170 | 6,070 | 6,160 | 525,300 | 6,160 |
| 2007-01-26 | 6,100 | 6,150 | 6,060 | 6,120 | 706,500 | 6,120 |
| 2007-01-25 | 6,200 | 6,200 | 6,120 | 6,150 | 936,900 | 6,150 |
| 2007-01-24 | 6,210 | 6,240 | 6,160 | 6,170 | 794,900 | 6,170 |
| 2007-01-23 | 6,220 | 6,240 | 6,160 | 6,200 | 736,300 | 6,200 |
| 2007-01-22 | 6,260 | 6,320 | 6,220 | 6,270 | 1,075,800 | 6,270 |
| 2007-01-19 | 6,230 | 6,250 | 6,150 | 6,180 | 861,500 | 6,180 |
| 2007-01-18 | 6,190 | 6,290 | 6,180 | 6,290 | 800,800 | 6,290 |
| 2007-01-17 | 6,200 | 6,310 | 6,120 | 6,260 | 914,300 | 6,260 |
| 2007-01-16 | 6,250 | 6,310 | 6,230 | 6,230 | 401,200 | 6,230 |
| 2007-01-15 | 6,300 | 6,340 | 6,260 | 6,290 | 582,400 | 6,290 |
| 2007-01-12 | 6,190 | 6,320 | 6,190 | 6,260 | 1,244,500 | 6,260 |
| 2007-01-11 | 6,230 | 6,280 | 6,120 | 6,160 | 715,200 | 6,160 |
| 2007-01-10 | 6,300 | 6,320 | 6,180 | 6,230 | 864,800 | 6,230 |
| 2007-01-09 | 6,200 | 6,360 | 6,170 | 6,340 | 926,800 | 6,340 |
| 2007-01-05 | 6,280 | 6,320 | 6,150 | 6,200 | 972,700 | 6,200 |
| 2007-01-04 | 6,240 | 6,320 | 6,220 | 6,280 | 450,300 | 6,280 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株