2002 (株)日清製粉グループ本社 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 | 1,140 | 1,146 | 1,117 | 1,123 | 448,500 | 928.10 |
| 2007-12-27 | 1,155 | 1,163 | 1,150 | 1,154 | 440,000 | 953.72 |
| 2007-12-26 | 1,164 | 1,166 | 1,150 | 1,157 | 357,500 | 956.20 |
| 2007-12-25 | 1,174 | 1,174 | 1,153 | 1,158 | 562,500 | 957.03 |
| 2007-12-21 | 1,137 | 1,158 | 1,136 | 1,145 | 1,080,500 | 946.28 |
| 2007-12-20 | 1,148 | 1,151 | 1,134 | 1,136 | 1,097,500 | 938.84 |
| 2007-12-19 | 1,134 | 1,138 | 1,128 | 1,128 | 881,500 | 932.23 |
| 2007-12-18 | 1,142 | 1,143 | 1,130 | 1,135 | 1,217,500 | 938.02 |
| 2007-12-17 | 1,150 | 1,157 | 1,141 | 1,142 | 1,070,500 | 943.80 |
| 2007-12-14 | 1,129 | 1,155 | 1,129 | 1,148 | 3,557,999 | 948.76 |
| 2007-12-13 | 1,159 | 1,160 | 1,136 | 1,136 | 1,538,500 | 938.84 |
| 2007-12-12 | 1,161 | 1,176 | 1,156 | 1,172 | 1,008,000 | 968.60 |
| 2007-12-11 | 1,194 | 1,194 | 1,176 | 1,181 | 1,115,500 | 976.03 |
| 2007-12-10 | 1,157 | 1,164 | 1,144 | 1,157 | 855,500 | 956.20 |
| 2007-12-07 | 1,168 | 1,169 | 1,154 | 1,154 | 1,273,500 | 953.72 |
| 2007-12-06 | 1,152 | 1,163 | 1,147 | 1,157 | 1,316,500 | 956.20 |
| 2007-12-05 | 1,127 | 1,143 | 1,121 | 1,143 | 1,269,500 | 944.63 |
| 2007-12-04 | 1,102 | 1,134 | 1,102 | 1,127 | 1,366,000 | 931.41 |
| 2007-12-03 | 1,098 | 1,107 | 1,093 | 1,100 | 914,500 | 909.09 |
| 2007-11-30 | 1,088 | 1,106 | 1,088 | 1,097 | 1,314,500 | 906.61 |
| 2007-11-29 | 1,092 | 1,106 | 1,084 | 1,086 | 1,861,500 | 897.52 |
| 2007-11-28 | 1,116 | 1,116 | 1,084 | 1,091 | 1,633,000 | 901.65 |
| 2007-11-27 | 1,100 | 1,137 | 1,091 | 1,116 | 1,790,500 | 922.31 |
| 2007-11-26 | 1,090 | 1,106 | 1,087 | 1,100 | 1,046,000 | 909.09 |
| 2007-11-22 | 1,089 | 1,099 | 1,082 | 1,082 | 2,101,500 | 894.22 |
| 2007-11-21 | 1,084 | 1,094 | 1,083 | 1,089 | 1,583,500 | 900 |
| 2007-11-20 | 1,077 | 1,083 | 1,071 | 1,083 | 1,988,500 | 895.04 |
| 2007-11-19 | 1,050 | 1,072 | 1,047 | 1,070 | 1,815,500 | 884.30 |
| 2007-11-16 | 1,034 | 1,048 | 1,030 | 1,046 | 855,000 | 864.46 |
| 2007-11-15 | 1,041 | 1,042 | 1,031 | 1,034 | 999,000 | 854.55 |
| 2007-11-14 | 1,038 | 1,043 | 1,032 | 1,039 | 971,500 | 858.68 |
| 2007-11-13 | 1,017 | 1,033 | 1,010 | 1,027 | 1,534,500 | 848.76 |
| 2007-11-12 | 1,005 | 1,021 | 1,004 | 1,008 | 1,253,500 | 833.06 |
| 2007-11-09 | 1,011 | 1,033 | 1,010 | 1,025 | 1,694,500 | 847.11 |
| 2007-11-08 | 1,020 | 1,030 | 1,010 | 1,020 | 841,000 | 842.98 |
| 2007-11-07 | 1,040 | 1,040 | 1,023 | 1,031 | 709,000 | 852.07 |
| 2007-11-06 | 1,041 | 1,042 | 1,022 | 1,037 | 801,000 | 857.03 |
| 2007-11-05 | 1,021 | 1,028 | 1,019 | 1,023 | 522,000 | 845.46 |
| 2007-11-02 | 1,040 | 1,045 | 1,021 | 1,027 | 843,500 | 848.76 |
| 2007-11-01 | 1,036 | 1,041 | 1,029 | 1,037 | 762,500 | 857.03 |
| 2007-10-31 | 1,027 | 1,040 | 1,019 | 1,037 | 1,281,500 | 857.03 |
| 2007-10-30 | 1,012 | 1,032 | 1,010 | 1,029 | 788,000 | 850.41 |
| 2007-10-29 | 1,031 | 1,036 | 1,022 | 1,024 | 705,500 | 846.28 |
| 2007-10-26 | 1,009 | 1,023 | 1,009 | 1,011 | 970,000 | 835.54 |
| 2007-10-25 | 1,014 | 1,019 | 1,006 | 1,016 | 1,014,000 | 839.67 |
| 2007-10-24 | 1,025 | 1,028 | 997 | 1,000 | 1,829,500 | 826.45 |
| 2007-10-23 | 1,042 | 1,042 | 1,032 | 1,033 | 584,500 | 853.72 |
| 2007-10-22 | 1,028 | 1,040 | 1,020 | 1,033 | 1,233,500 | 853.72 |
| 2007-10-19 | 1,078 | 1,078 | 1,052 | 1,058 | 1,001,500 | 874.38 |
| 2007-10-18 | 1,076 | 1,080 | 1,068 | 1,076 | 996,000 | 889.26 |
| 2007-10-17 | 1,089 | 1,092 | 1,071 | 1,085 | 1,199,000 | 896.69 |
| 2007-10-16 | 1,095 | 1,095 | 1,078 | 1,089 | 725,500 | 900 |
| 2007-10-15 | 1,099 | 1,105 | 1,085 | 1,094 | 585,000 | 904.13 |
| 2007-10-12 | 1,102 | 1,103 | 1,089 | 1,099 | 1,472,500 | 908.26 |
| 2007-10-11 | 1,100 | 1,101 | 1,071 | 1,096 | 1,338,000 | 905.79 |
| 2007-10-10 | 1,105 | 1,107 | 1,095 | 1,097 | 484,000 | 906.61 |
| 2007-10-09 | 1,119 | 1,119 | 1,097 | 1,103 | 762,500 | 911.57 |
| 2007-10-05 | 1,096 | 1,122 | 1,096 | 1,100 | 847,000 | 909.09 |
| 2007-10-04 | 1,108 | 1,117 | 1,098 | 1,105 | 769,000 | 913.22 |
| 2007-10-03 | 1,116 | 1,129 | 1,112 | 1,128 | 873,500 | 932.23 |
| 2007-10-02 | 1,129 | 1,129 | 1,110 | 1,112 | 892,000 | 919.01 |
| 2007-10-01 | 1,066 | 1,093 | 1,065 | 1,093 | 1,040,000 | 903.31 |
| 2007-09-28 | 1,088 | 1,091 | 1,074 | 1,081 | 883,000 | 893.39 |
| 2007-09-27 | 1,082 | 1,090 | 1,072 | 1,088 | 862,000 | 899.17 |
| 2007-09-26 | 1,082 | 1,083 | 1,064 | 1,070 | 892,000 | 884.30 |
| 2007-09-25 | 1,090 | 1,091 | 1,073 | 1,074 | 657,500 | 887.60 |
| 2007-09-21 | 1,072 | 1,084 | 1,068 | 1,080 | 915,000 | 892.56 |
| 2007-09-20 | 1,084 | 1,093 | 1,079 | 1,085 | 1,017,000 | 896.69 |
| 2007-09-19 | 1,053 | 1,070 | 1,053 | 1,064 | 682,500 | 879.34 |
| 2007-09-18 | 1,071 | 1,072 | 1,047 | 1,052 | 594,500 | 869.42 |
| 2007-09-14 | 1,062 | 1,086 | 1,055 | 1,072 | 3,344,499 | 885.95 |
| 2007-09-13 | 1,054 | 1,066 | 1,048 | 1,062 | 780,000 | 877.69 |
| 2007-09-12 | 1,050 | 1,050 | 1,041 | 1,042 | 970,000 | 861.16 |
| 2007-09-11 | 1,056 | 1,058 | 1,046 | 1,049 | 906,500 | 866.94 |
| 2007-09-10 | 1,060 | 1,067 | 1,045 | 1,052 | 1,024,500 | 869.42 |
| 2007-09-07 | 1,068 | 1,078 | 1,059 | 1,074 | 1,143,500 | 887.60 |
| 2007-09-06 | 1,053 | 1,068 | 1,044 | 1,068 | 1,167,000 | 882.65 |
| 2007-09-05 | 1,053 | 1,069 | 1,050 | 1,053 | 1,279,000 | 870.25 |
| 2007-09-04 | 1,048 | 1,060 | 1,048 | 1,054 | 563,500 | 871.07 |
| 2007-09-03 | 1,060 | 1,068 | 1,045 | 1,063 | 1,137,500 | 878.51 |
| 2007-08-31 | 1,055 | 1,065 | 1,050 | 1,061 | 1,268,000 | 876.86 |
| 2007-08-30 | 1,059 | 1,062 | 1,045 | 1,055 | 1,300,000 | 871.90 |
| 2007-08-29 | 1,046 | 1,049 | 1,026 | 1,048 | 956,500 | 866.12 |
| 2007-08-28 | 1,054 | 1,061 | 1,046 | 1,059 | 591,000 | 875.21 |
| 2007-08-27 | 1,059 | 1,069 | 1,056 | 1,058 | 1,587,000 | 874.38 |
| 2007-08-24 | 1,081 | 1,091 | 1,055 | 1,059 | 1,624,500 | 875.21 |
| 2007-08-23 | 1,098 | 1,100 | 1,088 | 1,093 | 895,500 | 903.31 |
| 2007-08-22 | 1,094 | 1,102 | 1,077 | 1,087 | 1,155,500 | 898.35 |
| 2007-08-21 | 1,065 | 1,077 | 1,059 | 1,068 | 887,000 | 882.65 |
| 2007-08-20 | 1,059 | 1,079 | 1,045 | 1,065 | 1,475,500 | 880.17 |
| 2007-08-17 | 1,073 | 1,082 | 1,057 | 1,059 | 1,876,500 | 875.21 |
| 2007-08-16 | 1,066 | 1,075 | 1,044 | 1,053 | 1,242,500 | 870.25 |
| 2007-08-15 | 1,060 | 1,078 | 1,052 | 1,061 | 1,033,000 | 876.86 |
| 2007-08-14 | 1,079 | 1,081 | 1,062 | 1,067 | 629,500 | 881.82 |
| 2007-08-13 | 1,076 | 1,091 | 1,048 | 1,086 | 1,418,500 | 897.52 |
| 2007-08-10 | 1,069 | 1,134 | 1,069 | 1,116 | 2,689,499 | 922.31 |
| 2007-08-09 | 1,126 | 1,129 | 1,087 | 1,089 | 2,294,500 | 900 |
| 2007-08-08 | 1,071 | 1,088 | 1,062 | 1,086 | 1,626,500 | 897.52 |
| 2007-08-07 | 1,070 | 1,077 | 1,064 | 1,070 | 1,141,500 | 884.30 |
| 2007-08-06 | 1,060 | 1,078 | 1,052 | 1,069 | 998,500 | 883.47 |
| 2007-08-03 | 1,092 | 1,092 | 1,064 | 1,068 | 1,553,500 | 882.65 |
| 2007-08-02 | 1,082 | 1,099 | 1,066 | 1,099 | 1,812,500 | 908.26 |
| 2007-08-01 | 1,100 | 1,102 | 1,071 | 1,084 | 2,171,000 | 895.87 |
| 2007-07-31 | 1,117 | 1,121 | 1,107 | 1,111 | 1,194,000 | 918.18 |
| 2007-07-30 | 1,120 | 1,125 | 1,101 | 1,117 | 1,385,500 | 923.14 |
| 2007-07-27 | 1,129 | 1,145 | 1,111 | 1,131 | 1,164,000 | 934.71 |
| 2007-07-26 | 1,129 | 1,153 | 1,129 | 1,149 | 1,138,000 | 949.59 |
| 2007-07-25 | 1,140 | 1,146 | 1,128 | 1,129 | 1,090,000 | 933.06 |
| 2007-07-24 | 1,155 | 1,159 | 1,145 | 1,152 | 836,500 | 952.07 |
| 2007-07-23 | 1,162 | 1,168 | 1,156 | 1,159 | 649,500 | 957.85 |
| 2007-07-20 | 1,170 | 1,183 | 1,170 | 1,174 | 631,000 | 970.25 |
| 2007-07-19 | 1,166 | 1,175 | 1,166 | 1,170 | 562,000 | 966.94 |
| 2007-07-18 | 1,168 | 1,169 | 1,152 | 1,156 | 655,500 | 955.37 |
| 2007-07-17 | 1,163 | 1,175 | 1,158 | 1,169 | 950,000 | 966.12 |
| 2007-07-13 | 1,170 | 1,185 | 1,159 | 1,162 | 1,908,500 | 960.33 |
| 2007-07-12 | 1,177 | 1,181 | 1,150 | 1,153 | 1,107,000 | 952.89 |
| 2007-07-11 | 1,185 | 1,186 | 1,171 | 1,176 | 950,000 | 971.90 |
| 2007-07-10 | 1,189 | 1,196 | 1,181 | 1,186 | 630,000 | 980.17 |
| 2007-07-09 | 1,195 | 1,202 | 1,191 | 1,195 | 562,500 | 987.60 |
| 2007-07-06 | 1,202 | 1,203 | 1,187 | 1,189 | 931,000 | 982.65 |
| 2007-07-05 | 1,202 | 1,211 | 1,202 | 1,207 | 451,500 | 997.52 |
| 2007-07-04 | 1,212 | 1,217 | 1,205 | 1,205 | 387,500 | 995.87 |
| 2007-07-03 | 1,228 | 1,228 | 1,212 | 1,212 | 819,000 | 1,001.65 |
| 2007-07-02 | 1,217 | 1,224 | 1,212 | 1,221 | 798,500 | 1,009.09 |
| 2007-06-29 | 1,219 | 1,222 | 1,213 | 1,219 | 708,500 | 1,007.44 |
| 2007-06-28 | 1,211 | 1,220 | 1,210 | 1,218 | 672,500 | 1,006.61 |
| 2007-06-27 | 1,213 | 1,217 | 1,209 | 1,210 | 694,000 | 1,000 |
| 2007-06-26 | 1,207 | 1,216 | 1,205 | 1,210 | 710,500 | 1,000 |
| 2007-06-25 | 1,209 | 1,213 | 1,202 | 1,203 | 788,500 | 994.22 |
| 2007-06-22 | 1,220 | 1,222 | 1,210 | 1,214 | 874,000 | 1,003.31 |
| 2007-06-21 | 1,226 | 1,228 | 1,213 | 1,228 | 861,000 | 1,014.88 |
| 2007-06-20 | 1,228 | 1,230 | 1,216 | 1,226 | 741,500 | 1,013.22 |
| 2007-06-19 | 1,243 | 1,243 | 1,223 | 1,236 | 950,000 | 1,021.49 |
| 2007-06-18 | 1,240 | 1,244 | 1,231 | 1,243 | 786,500 | 1,027.27 |
| 2007-06-15 | 1,236 | 1,242 | 1,226 | 1,239 | 849,000 | 1,023.97 |
| 2007-06-14 | 1,232 | 1,234 | 1,225 | 1,226 | 949,500 | 1,013.22 |
| 2007-06-13 | 1,239 | 1,247 | 1,228 | 1,233 | 849,000 | 1,019.01 |
| 2007-06-12 | 1,261 | 1,261 | 1,235 | 1,238 | 857,500 | 1,023.14 |
| 2007-06-11 | 1,244 | 1,262 | 1,235 | 1,260 | 998,500 | 1,041.32 |
| 2007-06-08 | 1,233 | 1,246 | 1,218 | 1,244 | 3,968,499 | 1,028.10 |
| 2007-06-07 | 1,231 | 1,237 | 1,222 | 1,236 | 923,500 | 1,021.49 |
| 2007-06-06 | 1,243 | 1,249 | 1,233 | 1,235 | 801,000 | 1,020.66 |
| 2007-06-05 | 1,246 | 1,257 | 1,236 | 1,252 | 704,000 | 1,034.71 |
| 2007-06-04 | 1,243 | 1,252 | 1,239 | 1,245 | 729,000 | 1,028.93 |
| 2007-06-01 | 1,267 | 1,269 | 1,242 | 1,242 | 972,500 | 1,026.45 |
| 2007-05-31 | 1,250 | 1,261 | 1,241 | 1,256 | 1,095,500 | 1,038.02 |
| 2007-05-30 | 1,232 | 1,248 | 1,232 | 1,239 | 1,351,000 | 1,023.97 |
| 2007-05-29 | 1,226 | 1,250 | 1,216 | 1,240 | 1,607,000 | 1,024.79 |
| 2007-05-28 | 1,210 | 1,219 | 1,206 | 1,216 | 734,500 | 1,004.96 |
| 2007-05-25 | 1,220 | 1,220 | 1,205 | 1,213 | 880,500 | 1,002.48 |
| 2007-05-24 | 1,228 | 1,232 | 1,212 | 1,219 | 1,425,000 | 1,007.44 |
| 2007-05-23 | 1,234 | 1,247 | 1,227 | 1,243 | 1,073,000 | 1,027.27 |
| 2007-05-22 | 1,232 | 1,232 | 1,206 | 1,223 | 1,371,000 | 1,010.74 |
| 2007-05-21 | 1,225 | 1,239 | 1,223 | 1,231 | 975,000 | 1,017.36 |
| 2007-05-18 | 1,246 | 1,247 | 1,221 | 1,230 | 636,000 | 1,016.53 |
| 2007-05-17 | 1,247 | 1,252 | 1,224 | 1,233 | 903,000 | 1,019.01 |
| 2007-05-16 | 1,239 | 1,239 | 1,227 | 1,238 | 938,500 | 1,023.14 |
| 2007-05-15 | 1,249 | 1,249 | 1,219 | 1,239 | 1,781,000 | 1,023.97 |
| 2007-05-14 | 1,288 | 1,291 | 1,263 | 1,269 | 1,917,500 | 1,048.76 |
| 2007-05-11 | 1,287 | 1,289 | 1,261 | 1,287 | 1,812,000 | 1,063.64 |
| 2007-05-10 | 1,273 | 1,292 | 1,270 | 1,292 | 1,193,500 | 1,067.77 |
| 2007-05-09 | 1,265 | 1,273 | 1,262 | 1,269 | 934,000 | 1,048.76 |
| 2007-05-08 | 1,274 | 1,280 | 1,266 | 1,274 | 1,014,500 | 1,052.89 |
| 2007-05-07 | 1,283 | 1,288 | 1,275 | 1,281 | 740,500 | 1,058.68 |
| 2007-05-02 | 1,273 | 1,279 | 1,263 | 1,274 | 615,000 | 1,052.89 |
| 2007-05-01 | 1,291 | 1,293 | 1,264 | 1,273 | 1,079,000 | 1,052.07 |
| 2007-04-27 | 1,295 | 1,302 | 1,284 | 1,294 | 1,188,500 | 1,069.42 |
| 2007-04-26 | 1,295 | 1,305 | 1,288 | 1,295 | 997,500 | 1,070.25 |
| 2007-04-25 | 1,276 | 1,291 | 1,274 | 1,283 | 889,500 | 1,060.33 |
| 2007-04-24 | 1,261 | 1,287 | 1,255 | 1,283 | 978,000 | 1,060.33 |
| 2007-04-23 | 1,285 | 1,293 | 1,271 | 1,277 | 845,500 | 1,055.37 |
| 2007-04-20 | 1,265 | 1,291 | 1,256 | 1,285 | 1,387,000 | 1,061.98 |
| 2007-04-19 | 1,267 | 1,268 | 1,242 | 1,255 | 1,381,000 | 1,037.19 |
| 2007-04-18 | 1,275 | 1,290 | 1,273 | 1,278 | 1,187,500 | 1,056.20 |
| 2007-04-17 | 1,295 | 1,295 | 1,260 | 1,265 | 1,253,000 | 1,045.45 |
| 2007-04-16 | 1,270 | 1,288 | 1,265 | 1,275 | 1,008,000 | 1,053.72 |
| 2007-04-13 | 1,269 | 1,270 | 1,251 | 1,259 | 1,138,000 | 1,040.50 |
| 2007-04-12 | 1,260 | 1,269 | 1,254 | 1,262 | 740,000 | 1,042.98 |
| 2007-04-11 | 1,271 | 1,273 | 1,252 | 1,261 | 1,100,000 | 1,042.15 |
| 2007-04-10 | 1,259 | 1,280 | 1,255 | 1,271 | 1,054,000 | 1,050.41 |
| 2007-04-09 | 1,259 | 1,274 | 1,255 | 1,267 | 784,500 | 1,047.11 |
| 2007-04-06 | 1,249 | 1,255 | 1,240 | 1,247 | 690,000 | 1,030.58 |
| 2007-04-05 | 1,230 | 1,251 | 1,230 | 1,247 | 1,366,000 | 1,030.58 |
| 2007-04-04 | 1,217 | 1,233 | 1,214 | 1,230 | 1,525,500 | 1,016.53 |
| 2007-04-03 | 1,210 | 1,214 | 1,202 | 1,212 | 945,000 | 1,001.65 |
| 2007-04-02 | 1,207 | 1,229 | 1,201 | 1,201 | 1,120,500 | 992.56 |
| 2007-03-30 | 1,201 | 1,205 | 1,197 | 1,199 | 642,000 | 990.91 |
| 2007-03-29 | 1,198 | 1,204 | 1,186 | 1,201 | 946,500 | 992.56 |
| 2007-03-28 | 1,197 | 1,212 | 1,194 | 1,204 | 1,331,000 | 995.04 |
| 2007-03-27 | 1,209 | 1,212 | 1,192 | 1,197 | 1,173,000 | 989.26 |
| 2007-03-26 | 1,206 | 1,215 | 1,203 | 1,215 | 552,500 | 1,004.13 |
| 2007-03-23 | 1,209 | 1,209 | 1,192 | 1,205 | 1,076,500 | 995.87 |
| 2007-03-22 | 1,196 | 1,199 | 1,185 | 1,197 | 976,500 | 989.26 |
| 2007-03-20 | 1,180 | 1,184 | 1,170 | 1,176 | 1,255,500 | 971.90 |
| 2007-03-19 | 1,178 | 1,184 | 1,170 | 1,183 | 1,044,000 | 977.69 |
| 2007-03-16 | 1,181 | 1,184 | 1,162 | 1,171 | 1,460,500 | 967.77 |
| 2007-03-15 | 1,189 | 1,189 | 1,166 | 1,173 | 1,026,500 | 969.42 |
| 2007-03-14 | 1,174 | 1,184 | 1,166 | 1,172 | 1,209,500 | 968.60 |
| 2007-03-13 | 1,188 | 1,196 | 1,176 | 1,194 | 1,168,000 | 986.78 |
| 2007-03-12 | 1,178 | 1,195 | 1,178 | 1,191 | 1,198,500 | 984.30 |
| 2007-03-09 | 1,202 | 1,202 | 1,168 | 1,174 | 4,348,499 | 970.25 |
| 2007-03-08 | 1,193 | 1,194 | 1,177 | 1,194 | 1,298,500 | 986.78 |
| 2007-03-07 | 1,180 | 1,193 | 1,178 | 1,183 | 1,493,500 | 977.69 |
| 2007-03-06 | 1,183 | 1,194 | 1,164 | 1,179 | 1,813,000 | 974.38 |
| 2007-03-05 | 1,199 | 1,202 | 1,180 | 1,186 | 1,621,000 | 980.17 |
| 2007-03-02 | 1,208 | 1,218 | 1,199 | 1,203 | 1,370,000 | 994.22 |
| 2007-03-01 | 1,216 | 1,224 | 1,204 | 1,223 | 1,437,500 | 1,010.74 |
| 2007-02-28 | 1,215 | 1,253 | 1,212 | 1,238 | 2,118,500 | 1,023.14 |
| 2007-02-27 | 1,210 | 1,248 | 1,210 | 1,240 | 1,321,500 | 1,024.79 |
| 2007-02-26 | 1,258 | 1,258 | 1,243 | 1,245 | 844,500 | 1,028.93 |
| 2007-02-23 | 1,263 | 1,265 | 1,237 | 1,250 | 1,349,000 | 1,033.06 |
| 2007-02-22 | 1,275 | 1,280 | 1,261 | 1,276 | 1,275,500 | 1,054.55 |
| 2007-02-21 | 1,239 | 1,276 | 1,235 | 1,271 | 2,442,000 | 1,050.41 |
| 2007-02-20 | 1,240 | 1,241 | 1,227 | 1,237 | 916,500 | 1,022.31 |
| 2007-02-19 | 1,239 | 1,253 | 1,234 | 1,240 | 1,086,500 | 1,024.79 |
| 2007-02-16 | 1,236 | 1,246 | 1,232 | 1,242 | 1,490,500 | 1,026.45 |
| 2007-02-15 | 1,221 | 1,235 | 1,211 | 1,227 | 1,862,000 | 1,014.05 |
| 2007-02-14 | 1,197 | 1,206 | 1,196 | 1,201 | 1,062,000 | 992.56 |
| 2007-02-13 | 1,191 | 1,200 | 1,185 | 1,196 | 1,319,500 | 988.43 |
| 2007-02-09 | 1,184 | 1,211 | 1,181 | 1,203 | 2,130,500 | 994.22 |
| 2007-02-08 | 1,186 | 1,186 | 1,160 | 1,183 | 1,820,000 | 977.69 |
| 2007-02-07 | 1,200 | 1,201 | 1,174 | 1,185 | 1,749,500 | 979.34 |
| 2007-02-06 | 1,222 | 1,222 | 1,201 | 1,212 | 1,486,000 | 1,001.65 |
| 2007-02-05 | 1,219 | 1,222 | 1,199 | 1,221 | 1,567,500 | 1,009.09 |
| 2007-02-02 | 1,232 | 1,242 | 1,214 | 1,215 | 1,986,000 | 1,004.13 |
| 2007-02-01 | 1,246 | 1,248 | 1,226 | 1,241 | 1,976,500 | 1,025.62 |
| 2007-01-31 | 1,264 | 1,264 | 1,242 | 1,244 | 1,923,500 | 1,028.10 |
| 2007-01-30 | 1,307 | 1,312 | 1,285 | 1,294 | 1,617,500 | 1,069.42 |
| 2007-01-29 | 1,307 | 1,313 | 1,299 | 1,313 | 601,000 | 1,085.12 |
| 2007-01-26 | 1,303 | 1,311 | 1,295 | 1,306 | 651,500 | 1,079.34 |
| 2007-01-25 | 1,317 | 1,319 | 1,307 | 1,313 | 619,500 | 1,085.12 |
| 2007-01-24 | 1,302 | 1,322 | 1,301 | 1,316 | 918,000 | 1,087.60 |
| 2007-01-23 | 1,294 | 1,302 | 1,290 | 1,297 | 645,500 | 1,071.90 |
| 2007-01-22 | 1,292 | 1,310 | 1,292 | 1,306 | 943,500 | 1,079.34 |
| 2007-01-19 | 1,277 | 1,295 | 1,274 | 1,284 | 954,000 | 1,061.16 |
| 2007-01-18 | 1,285 | 1,297 | 1,263 | 1,289 | 1,274,500 | 1,065.29 |
| 2007-01-17 | 1,272 | 1,306 | 1,264 | 1,292 | 1,361,500 | 1,067.77 |
| 2007-01-16 | 1,273 | 1,299 | 1,267 | 1,291 | 1,390,000 | 1,066.94 |
| 2007-01-15 | 1,264 | 1,284 | 1,260 | 1,279 | 987,500 | 1,057.02 |
| 2007-01-12 | 1,245 | 1,264 | 1,245 | 1,252 | 1,525,000 | 1,034.71 |
| 2007-01-11 | 1,249 | 1,256 | 1,235 | 1,242 | 710,000 | 1,026.45 |
| 2007-01-10 | 1,263 | 1,268 | 1,246 | 1,255 | 1,439,500 | 1,037.19 |
| 2007-01-09 | 1,235 | 1,262 | 1,231 | 1,258 | 944,000 | 1,039.67 |
| 2007-01-05 | 1,251 | 1,260 | 1,244 | 1,250 | 935,000 | 1,033.06 |
| 2007-01-04 | 1,242 | 1,248 | 1,230 | 1,248 | 358,500 | 1,031.40 |
分割・併合履歴 ： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
