2206 江崎グリコ(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 | 1,129 | 1,129 | 1,065 | 1,089 | 209,000 | 2,178 |
| 2007-12-27 | 1,160 | 1,169 | 1,143 | 1,149 | 127,000 | 2,298 |
| 2007-12-26 | 1,172 | 1,176 | 1,147 | 1,150 | 133,000 | 2,300 |
| 2007-12-25 | 1,161 | 1,161 | 1,137 | 1,142 | 150,000 | 2,284 |
| 2007-12-21 | 1,131 | 1,152 | 1,117 | 1,149 | 205,000 | 2,298 |
| 2007-12-20 | 1,153 | 1,156 | 1,125 | 1,131 | 221,000 | 2,262 |
| 2007-12-19 | 1,131 | 1,140 | 1,120 | 1,133 | 180,000 | 2,266 |
| 2007-12-18 | 1,142 | 1,162 | 1,140 | 1,151 | 118,000 | 2,302 |
| 2007-12-17 | 1,183 | 1,189 | 1,155 | 1,155 | 107,000 | 2,310 |
| 2007-12-14 | 1,175 | 1,192 | 1,172 | 1,183 | 211,000 | 2,366 |
| 2007-12-13 | 1,208 | 1,209 | 1,180 | 1,181 | 157,000 | 2,362 |
| 2007-12-12 | 1,220 | 1,220 | 1,190 | 1,208 | 197,000 | 2,416 |
| 2007-12-11 | 1,239 | 1,249 | 1,212 | 1,221 | 211,000 | 2,442 |
| 2007-12-10 | 1,200 | 1,210 | 1,190 | 1,191 | 93,000 | 2,382 |
| 2007-12-07 | 1,180 | 1,215 | 1,180 | 1,202 | 169,000 | 2,404 |
| 2007-12-06 | 1,192 | 1,198 | 1,189 | 1,194 | 91,000 | 2,388 |
| 2007-12-05 | 1,180 | 1,207 | 1,153 | 1,191 | 154,000 | 2,382 |
| 2007-12-04 | 1,183 | 1,218 | 1,183 | 1,194 | 165,000 | 2,388 |
| 2007-12-03 | 1,167 | 1,181 | 1,163 | 1,172 | 180,000 | 2,344 |
| 2007-11-30 | 1,154 | 1,175 | 1,153 | 1,155 | 129,000 | 2,310 |
| 2007-11-29 | 1,137 | 1,164 | 1,137 | 1,142 | 199,000 | 2,284 |
| 2007-11-28 | 1,134 | 1,149 | 1,129 | 1,133 | 207,000 | 2,266 |
| 2007-11-27 | 1,110 | 1,156 | 1,110 | 1,133 | 158,000 | 2,266 |
| 2007-11-26 | 1,150 | 1,188 | 1,116 | 1,127 | 257,000 | 2,254 |
| 2007-11-22 | 1,138 | 1,138 | 1,104 | 1,115 | 175,000 | 2,230 |
| 2007-11-21 | 1,140 | 1,155 | 1,124 | 1,139 | 154,000 | 2,278 |
| 2007-11-20 | 1,142 | 1,145 | 1,112 | 1,142 | 173,000 | 2,284 |
| 2007-11-19 | 1,141 | 1,148 | 1,120 | 1,141 | 149,000 | 2,282 |
| 2007-11-16 | 1,123 | 1,142 | 1,111 | 1,141 | 109,000 | 2,282 |
| 2007-11-15 | 1,106 | 1,139 | 1,106 | 1,127 | 161,000 | 2,254 |
| 2007-11-14 | 1,092 | 1,120 | 1,081 | 1,114 | 205,000 | 2,228 |
| 2007-11-13 | 1,103 | 1,111 | 1,086 | 1,091 | 104,000 | 2,182 |
| 2007-11-12 | 1,104 | 1,109 | 1,068 | 1,084 | 220,000 | 2,168 |
| 2007-11-09 | 1,132 | 1,144 | 1,121 | 1,124 | 166,000 | 2,248 |
| 2007-11-08 | 1,130 | 1,146 | 1,117 | 1,131 | 152,000 | 2,262 |
| 2007-11-07 | 1,157 | 1,159 | 1,141 | 1,150 | 163,000 | 2,300 |
| 2007-11-06 | 1,130 | 1,178 | 1,130 | 1,171 | 286,000 | 2,342 |
| 2007-11-05 | 1,113 | 1,139 | 1,112 | 1,139 | 234,000 | 2,278 |
| 2007-11-02 | 1,118 | 1,142 | 1,105 | 1,133 | 330,000 | 2,266 |
| 2007-11-01 | 1,163 | 1,164 | 1,100 | 1,118 | 728,000 | 2,236 |
| 2007-10-31 | 1,147 | 1,227 | 1,147 | 1,203 | 494,000 | 2,406 |
| 2007-10-30 | 1,184 | 1,184 | 1,110 | 1,146 | 793,000 | 2,292 |
| 2007-10-29 | 1,286 | 1,302 | 1,277 | 1,284 | 180,000 | 2,568 |
| 2007-10-26 | 1,299 | 1,300 | 1,277 | 1,292 | 161,000 | 2,584 |
| 2007-10-25 | 1,247 | 1,280 | 1,215 | 1,259 | 164,000 | 2,518 |
| 2007-10-24 | 1,251 | 1,262 | 1,230 | 1,245 | 143,000 | 2,490 |
| 2007-10-23 | 1,244 | 1,258 | 1,236 | 1,251 | 138,000 | 2,502 |
| 2007-10-22 | 1,249 | 1,249 | 1,231 | 1,243 | 167,000 | 2,486 |
| 2007-10-19 | 1,269 | 1,270 | 1,231 | 1,248 | 181,000 | 2,496 |
| 2007-10-18 | 1,258 | 1,278 | 1,258 | 1,270 | 81,000 | 2,540 |
| 2007-10-17 | 1,273 | 1,274 | 1,254 | 1,266 | 115,000 | 2,532 |
| 2007-10-16 | 1,294 | 1,294 | 1,276 | 1,277 | 73,000 | 2,554 |
| 2007-10-15 | 1,291 | 1,310 | 1,272 | 1,293 | 134,000 | 2,586 |
| 2007-10-12 | 1,300 | 1,319 | 1,287 | 1,290 | 250,000 | 2,580 |
| 2007-10-11 | 1,271 | 1,286 | 1,270 | 1,280 | 137,000 | 2,560 |
| 2007-10-10 | 1,267 | 1,287 | 1,267 | 1,270 | 144,000 | 2,540 |
| 2007-10-09 | 1,290 | 1,307 | 1,287 | 1,287 | 161,000 | 2,574 |
| 2007-10-05 | 1,340 | 1,340 | 1,305 | 1,307 | 224,000 | 2,614 |
| 2007-10-04 | 1,350 | 1,358 | 1,333 | 1,342 | 116,000 | 2,684 |
| 2007-10-03 | 1,363 | 1,363 | 1,347 | 1,354 | 92,000 | 2,708 |
| 2007-10-02 | 1,330 | 1,366 | 1,329 | 1,364 | 387,000 | 2,728 |
| 2007-10-01 | 1,278 | 1,320 | 1,278 | 1,317 | 159,000 | 2,634 |
| 2007-09-28 | 1,298 | 1,298 | 1,270 | 1,292 | 230,000 | 2,584 |
| 2007-09-27 | 1,307 | 1,308 | 1,281 | 1,300 | 151,000 | 2,600 |
| 2007-09-26 | 1,280 | 1,316 | 1,279 | 1,316 | 237,000 | 2,632 |
| 2007-09-25 | 1,240 | 1,271 | 1,227 | 1,271 | 197,000 | 2,542 |
| 2007-09-21 | 1,262 | 1,262 | 1,240 | 1,251 | 143,000 | 2,502 |
| 2007-09-20 | 1,255 | 1,263 | 1,234 | 1,260 | 150,000 | 2,520 |
| 2007-09-19 | 1,230 | 1,238 | 1,218 | 1,237 | 134,000 | 2,474 |
| 2007-09-18 | 1,228 | 1,228 | 1,199 | 1,210 | 183,000 | 2,420 |
| 2007-09-14 | 1,183 | 1,239 | 1,183 | 1,227 | 278,000 | 2,454 |
| 2007-09-13 | 1,176 | 1,191 | 1,175 | 1,182 | 126,000 | 2,364 |
| 2007-09-12 | 1,174 | 1,182 | 1,163 | 1,175 | 110,000 | 2,350 |
| 2007-09-11 | 1,163 | 1,180 | 1,150 | 1,173 | 226,000 | 2,346 |
| 2007-09-10 | 1,169 | 1,170 | 1,145 | 1,155 | 181,000 | 2,310 |
| 2007-09-07 | 1,166 | 1,175 | 1,144 | 1,169 | 155,000 | 2,338 |
| 2007-09-06 | 1,131 | 1,172 | 1,130 | 1,170 | 252,000 | 2,340 |
| 2007-09-05 | 1,134 | 1,141 | 1,120 | 1,135 | 262,000 | 2,270 |
| 2007-09-04 | 1,135 | 1,156 | 1,131 | 1,151 | 91,000 | 2,302 |
| 2007-09-03 | 1,137 | 1,152 | 1,130 | 1,151 | 135,000 | 2,302 |
| 2007-08-31 | 1,111 | 1,147 | 1,111 | 1,137 | 223,000 | 2,274 |
| 2007-08-30 | 1,123 | 1,123 | 1,094 | 1,108 | 144,000 | 2,216 |
| 2007-08-29 | 1,083 | 1,105 | 1,081 | 1,101 | 209,000 | 2,202 |
| 2007-08-28 | 1,108 | 1,131 | 1,106 | 1,130 | 142,000 | 2,260 |
| 2007-08-27 | 1,139 | 1,149 | 1,117 | 1,131 | 201,000 | 2,262 |
| 2007-08-24 | 1,109 | 1,110 | 1,083 | 1,102 | 151,000 | 2,204 |
| 2007-08-23 | 1,100 | 1,115 | 1,098 | 1,107 | 98,000 | 2,214 |
| 2007-08-22 | 1,105 | 1,109 | 1,089 | 1,094 | 140,000 | 2,188 |
| 2007-08-21 | 1,120 | 1,120 | 1,100 | 1,104 | 299,000 | 2,208 |
| 2007-08-20 | 1,147 | 1,147 | 1,070 | 1,080 | 316,000 | 2,160 |
| 2007-08-17 | 1,067 | 1,076 | 1,056 | 1,067 | 352,000 | 2,134 |
| 2007-08-16 | 1,100 | 1,121 | 1,057 | 1,082 | 332,000 | 2,164 |
| 2007-08-15 | 1,125 | 1,135 | 1,101 | 1,107 | 294,000 | 2,214 |
| 2007-08-14 | 1,159 | 1,163 | 1,126 | 1,131 | 264,000 | 2,262 |
| 2007-08-13 | 1,171 | 1,172 | 1,119 | 1,142 | 363,000 | 2,284 |
| 2007-08-10 | 1,180 | 1,231 | 1,167 | 1,171 | 624,000 | 2,342 |
| 2007-08-09 | 1,172 | 1,286 | 1,156 | 1,203 | 1,416,000 | 2,406 |
| 2007-08-08 | 1,132 | 1,153 | 1,112 | 1,131 | 318,000 | 2,262 |
| 2007-08-07 | 1,143 | 1,180 | 1,130 | 1,133 | 162,000 | 2,266 |
| 2007-08-06 | 1,139 | 1,155 | 1,123 | 1,142 | 401,000 | 2,284 |
| 2007-08-03 | 1,144 | 1,169 | 1,139 | 1,140 | 338,000 | 2,280 |
| 2007-08-02 | 1,152 | 1,161 | 1,141 | 1,143 | 305,000 | 2,286 |
| 2007-08-01 | 1,170 | 1,170 | 1,136 | 1,140 | 330,000 | 2,280 |
| 2007-07-31 | 1,171 | 1,180 | 1,166 | 1,178 | 278,000 | 2,356 |
| 2007-07-30 | 1,158 | 1,169 | 1,143 | 1,168 | 245,000 | 2,336 |
| 2007-07-27 | 1,161 | 1,176 | 1,143 | 1,172 | 425,000 | 2,344 |
| 2007-07-26 | 1,196 | 1,196 | 1,177 | 1,180 | 220,000 | 2,360 |
| 2007-07-25 | 1,214 | 1,214 | 1,187 | 1,189 | 393,000 | 2,378 |
| 2007-07-24 | 1,204 | 1,214 | 1,198 | 1,213 | 164,000 | 2,426 |
| 2007-07-23 | 1,218 | 1,218 | 1,198 | 1,208 | 286,000 | 2,416 |
| 2007-07-20 | 1,214 | 1,225 | 1,210 | 1,220 | 306,000 | 2,440 |
| 2007-07-19 | 1,186 | 1,212 | 1,186 | 1,212 | 291,000 | 2,424 |
| 2007-07-18 | 1,201 | 1,203 | 1,182 | 1,189 | 436,000 | 2,378 |
| 2007-07-17 | 1,210 | 1,216 | 1,203 | 1,210 | 286,000 | 2,420 |
| 2007-07-13 | 1,207 | 1,219 | 1,207 | 1,210 | 270,000 | 2,420 |
| 2007-07-12 | 1,209 | 1,218 | 1,207 | 1,213 | 499,000 | 2,426 |
| 2007-07-11 | 1,240 | 1,240 | 1,206 | 1,212 | 958,000 | 2,424 |
| 2007-07-10 | 1,283 | 1,284 | 1,258 | 1,263 | 334,000 | 2,526 |
| 2007-07-09 | 1,298 | 1,313 | 1,294 | 1,297 | 201,000 | 2,594 |
| 2007-07-06 | 1,301 | 1,305 | 1,282 | 1,285 | 153,000 | 2,570 |
| 2007-07-05 | 1,298 | 1,304 | 1,293 | 1,298 | 121,000 | 2,596 |
| 2007-07-04 | 1,300 | 1,306 | 1,289 | 1,299 | 253,000 | 2,598 |
| 2007-07-03 | 1,327 | 1,327 | 1,260 | 1,302 | 598,000 | 2,604 |
| 2007-07-02 | 1,343 | 1,344 | 1,324 | 1,332 | 313,000 | 2,664 |
| 2007-06-29 | 1,344 | 1,356 | 1,319 | 1,342 | 506,000 | 2,684 |
| 2007-06-28 | 1,350 | 1,362 | 1,344 | 1,361 | 182,000 | 2,722 |
| 2007-06-27 | 1,346 | 1,350 | 1,335 | 1,345 | 228,000 | 2,690 |
| 2007-06-26 | 1,346 | 1,352 | 1,331 | 1,348 | 387,000 | 2,696 |
| 2007-06-25 | 1,360 | 1,378 | 1,345 | 1,345 | 245,000 | 2,690 |
| 2007-06-22 | 1,360 | 1,365 | 1,352 | 1,361 | 133,000 | 2,722 |
| 2007-06-21 | 1,355 | 1,363 | 1,343 | 1,360 | 147,000 | 2,720 |
| 2007-06-20 | 1,376 | 1,376 | 1,360 | 1,364 | 149,000 | 2,728 |
| 2007-06-19 | 1,376 | 1,376 | 1,354 | 1,371 | 294,000 | 2,742 |
| 2007-06-18 | 1,385 | 1,385 | 1,354 | 1,376 | 242,000 | 2,752 |
| 2007-06-15 | 1,352 | 1,352 | 1,336 | 1,345 | 207,000 | 2,690 |
| 2007-06-14 | 1,356 | 1,356 | 1,332 | 1,353 | 178,000 | 2,706 |
| 2007-06-13 | 1,340 | 1,340 | 1,312 | 1,338 | 161,000 | 2,676 |
| 2007-06-12 | 1,348 | 1,349 | 1,333 | 1,340 | 386,000 | 2,680 |
| 2007-06-11 | 1,343 | 1,358 | 1,343 | 1,347 | 194,000 | 2,694 |
| 2007-06-08 | 1,333 | 1,344 | 1,331 | 1,342 | 336,000 | 2,684 |
| 2007-06-07 | 1,331 | 1,351 | 1,331 | 1,351 | 225,000 | 2,702 |
| 2007-06-06 | 1,354 | 1,354 | 1,343 | 1,345 | 227,000 | 2,690 |
| 2007-06-05 | 1,354 | 1,355 | 1,341 | 1,352 | 205,000 | 2,704 |
| 2007-06-04 | 1,362 | 1,362 | 1,342 | 1,357 | 232,000 | 2,714 |
| 2007-06-01 | 1,380 | 1,380 | 1,345 | 1,348 | 286,000 | 2,696 |
| 2007-05-31 | 1,335 | 1,360 | 1,334 | 1,350 | 285,000 | 2,700 |
| 2007-05-30 | 1,323 | 1,333 | 1,323 | 1,329 | 269,000 | 2,658 |
| 2007-05-29 | 1,312 | 1,325 | 1,310 | 1,320 | 162,000 | 2,640 |
| 2007-05-28 | 1,321 | 1,330 | 1,313 | 1,318 | 291,000 | 2,636 |
| 2007-05-25 | 1,320 | 1,323 | 1,308 | 1,313 | 330,000 | 2,626 |
| 2007-05-24 | 1,330 | 1,333 | 1,316 | 1,322 | 182,000 | 2,644 |
| 2007-05-23 | 1,317 | 1,342 | 1,315 | 1,337 | 254,000 | 2,674 |
| 2007-05-22 | 1,302 | 1,330 | 1,286 | 1,324 | 475,000 | 2,648 |
| 2007-05-21 | 1,328 | 1,334 | 1,308 | 1,322 | 329,000 | 2,644 |
| 2007-05-18 | 1,316 | 1,330 | 1,308 | 1,327 | 258,000 | 2,654 |
| 2007-05-17 | 1,350 | 1,367 | 1,318 | 1,325 | 346,000 | 2,650 |
| 2007-05-16 | 1,348 | 1,348 | 1,335 | 1,347 | 343,000 | 2,694 |
| 2007-05-15 | 1,378 | 1,378 | 1,351 | 1,353 | 562,000 | 2,706 |
| 2007-05-14 | 1,391 | 1,402 | 1,371 | 1,396 | 487,000 | 2,792 |
| 2007-05-11 | 1,401 | 1,402 | 1,380 | 1,390 | 590,000 | 2,780 |
| 2007-05-10 | 1,415 | 1,416 | 1,402 | 1,413 | 689,000 | 2,826 |
| 2007-05-09 | 1,424 | 1,433 | 1,420 | 1,422 | 785,000 | 2,844 |
| 2007-05-08 | 1,468 | 1,469 | 1,414 | 1,441 | 666,000 | 2,882 |
| 2007-05-07 | 1,480 | 1,485 | 1,467 | 1,475 | 402,000 | 2,950 |
| 2007-05-02 | 1,490 | 1,495 | 1,473 | 1,478 | 437,000 | 2,956 |
| 2007-05-01 | 1,472 | 1,472 | 1,454 | 1,454 | 373,000 | 2,908 |
| 2007-04-27 | 1,446 | 1,473 | 1,440 | 1,472 | 306,000 | 2,944 |
| 2007-04-26 | 1,440 | 1,471 | 1,437 | 1,466 | 304,000 | 2,932 |
| 2007-04-25 | 1,458 | 1,458 | 1,445 | 1,449 | 289,000 | 2,898 |
| 2007-04-24 | 1,454 | 1,462 | 1,431 | 1,457 | 318,000 | 2,914 |
| 2007-04-23 | 1,469 | 1,469 | 1,448 | 1,454 | 264,000 | 2,908 |
| 2007-04-20 | 1,464 | 1,470 | 1,455 | 1,470 | 284,000 | 2,940 |
| 2007-04-19 | 1,466 | 1,467 | 1,440 | 1,447 | 386,000 | 2,894 |
| 2007-04-18 | 1,459 | 1,481 | 1,450 | 1,476 | 276,000 | 2,952 |
| 2007-04-17 | 1,477 | 1,477 | 1,453 | 1,458 | 401,000 | 2,916 |
| 2007-04-16 | 1,470 | 1,498 | 1,469 | 1,480 | 348,000 | 2,960 |
| 2007-04-13 | 1,482 | 1,490 | 1,465 | 1,468 | 343,000 | 2,936 |
| 2007-04-12 | 1,480 | 1,481 | 1,463 | 1,481 | 242,000 | 2,962 |
| 2007-04-11 | 1,466 | 1,481 | 1,458 | 1,480 | 317,000 | 2,960 |
| 2007-04-10 | 1,478 | 1,478 | 1,466 | 1,475 | 200,000 | 2,950 |
| 2007-04-09 | 1,469 | 1,481 | 1,459 | 1,477 | 181,000 | 2,954 |
| 2007-04-06 | 1,460 | 1,464 | 1,442 | 1,451 | 231,000 | 2,902 |
| 2007-04-05 | 1,440 | 1,452 | 1,424 | 1,447 | 413,000 | 2,894 |
| 2007-04-04 | 1,431 | 1,463 | 1,431 | 1,461 | 576,000 | 2,922 |
| 2007-04-03 | 1,415 | 1,426 | 1,410 | 1,411 | 310,000 | 2,822 |
| 2007-04-02 | 1,438 | 1,460 | 1,405 | 1,405 | 567,000 | 2,810 |
| 2007-03-30 | 1,438 | 1,454 | 1,398 | 1,398 | 411,000 | 2,796 |
| 2007-03-29 | 1,413 | 1,442 | 1,399 | 1,400 | 554,000 | 2,800 |
| 2007-03-28 | 1,459 | 1,459 | 1,425 | 1,431 | 326,000 | 2,862 |
| 2007-03-27 | 1,474 | 1,483 | 1,451 | 1,458 | 255,000 | 2,916 |
| 2007-03-26 | 1,499 | 1,500 | 1,471 | 1,479 | 255,000 | 2,958 |
| 2007-03-23 | 1,500 | 1,500 | 1,479 | 1,489 | 235,000 | 2,978 |
| 2007-03-22 | 1,474 | 1,487 | 1,466 | 1,485 | 326,000 | 2,970 |
| 2007-03-20 | 1,492 | 1,497 | 1,488 | 1,494 | 278,000 | 2,988 |
| 2007-03-19 | 1,463 | 1,486 | 1,463 | 1,482 | 335,000 | 2,964 |
| 2007-03-16 | 1,485 | 1,493 | 1,458 | 1,480 | 332,000 | 2,960 |
| 2007-03-15 | 1,479 | 1,492 | 1,465 | 1,484 | 449,000 | 2,968 |
| 2007-03-14 | 1,465 | 1,470 | 1,445 | 1,450 | 373,000 | 2,900 |
| 2007-03-13 | 1,470 | 1,473 | 1,450 | 1,465 | 281,000 | 2,930 |
| 2007-03-12 | 1,440 | 1,464 | 1,438 | 1,457 | 458,000 | 2,914 |
| 2007-03-09 | 1,408 | 1,434 | 1,401 | 1,421 | 516,000 | 2,842 |
| 2007-03-08 | 1,419 | 1,419 | 1,388 | 1,407 | 302,000 | 2,814 |
| 2007-03-07 | 1,400 | 1,430 | 1,399 | 1,418 | 369,000 | 2,836 |
| 2007-03-06 | 1,391 | 1,398 | 1,373 | 1,386 | 307,000 | 2,772 |
| 2007-03-05 | 1,382 | 1,410 | 1,364 | 1,391 | 348,000 | 2,782 |
| 2007-03-02 | 1,412 | 1,430 | 1,390 | 1,401 | 450,000 | 2,802 |
| 2007-03-01 | 1,440 | 1,440 | 1,410 | 1,432 | 289,000 | 2,864 |
| 2007-02-28 | 1,423 | 1,448 | 1,422 | 1,446 | 308,000 | 2,892 |
| 2007-02-27 | 1,466 | 1,485 | 1,466 | 1,470 | 332,000 | 2,940 |
| 2007-02-26 | 1,480 | 1,489 | 1,465 | 1,472 | 412,000 | 2,944 |
| 2007-02-23 | 1,473 | 1,480 | 1,471 | 1,476 | 397,000 | 2,952 |
| 2007-02-22 | 1,464 | 1,486 | 1,461 | 1,472 | 435,000 | 2,944 |
| 2007-02-21 | 1,459 | 1,468 | 1,452 | 1,465 | 340,000 | 2,930 |
| 2007-02-20 | 1,470 | 1,471 | 1,459 | 1,468 | 349,000 | 2,936 |
| 2007-02-19 | 1,480 | 1,484 | 1,452 | 1,460 | 645,000 | 2,920 |
| 2007-02-16 | 1,450 | 1,463 | 1,431 | 1,451 | 722,000 | 2,902 |
| 2007-02-15 | 1,364 | 1,390 | 1,351 | 1,386 | 387,000 | 2,772 |
| 2007-02-14 | 1,370 | 1,377 | 1,366 | 1,370 | 312,000 | 2,740 |
| 2007-02-13 | 1,350 | 1,363 | 1,346 | 1,362 | 205,000 | 2,724 |
| 2007-02-09 | 1,325 | 1,377 | 1,316 | 1,352 | 419,000 | 2,704 |
| 2007-02-08 | 1,323 | 1,335 | 1,313 | 1,329 | 333,000 | 2,658 |
| 2007-02-07 | 1,324 | 1,327 | 1,305 | 1,323 | 295,000 | 2,646 |
| 2007-02-06 | 1,313 | 1,325 | 1,302 | 1,323 | 244,000 | 2,646 |
| 2007-02-05 | 1,318 | 1,318 | 1,289 | 1,305 | 311,000 | 2,610 |
| 2007-02-02 | 1,320 | 1,330 | 1,307 | 1,317 | 316,000 | 2,634 |
| 2007-02-01 | 1,274 | 1,301 | 1,271 | 1,298 | 282,000 | 2,596 |
| 2007-01-31 | 1,282 | 1,282 | 1,265 | 1,273 | 191,000 | 2,546 |
| 2007-01-30 | 1,265 | 1,284 | 1,263 | 1,280 | 171,000 | 2,560 |
| 2007-01-29 | 1,273 | 1,278 | 1,264 | 1,275 | 143,000 | 2,550 |
| 2007-01-26 | 1,272 | 1,275 | 1,237 | 1,273 | 154,000 | 2,546 |
| 2007-01-25 | 1,272 | 1,276 | 1,261 | 1,268 | 128,000 | 2,536 |
| 2007-01-24 | 1,272 | 1,279 | 1,269 | 1,275 | 94,000 | 2,550 |
| 2007-01-23 | 1,272 | 1,277 | 1,265 | 1,271 | 112,000 | 2,542 |
| 2007-01-22 | 1,282 | 1,282 | 1,252 | 1,272 | 151,000 | 2,544 |
| 2007-01-19 | 1,259 | 1,266 | 1,246 | 1,262 | 209,000 | 2,524 |
| 2007-01-18 | 1,260 | 1,266 | 1,255 | 1,259 | 325,000 | 2,518 |
| 2007-01-17 | 1,268 | 1,273 | 1,255 | 1,270 | 220,000 | 2,540 |
| 2007-01-16 | 1,260 | 1,281 | 1,260 | 1,266 | 192,000 | 2,532 |
| 2007-01-15 | 1,258 | 1,271 | 1,258 | 1,270 | 357,000 | 2,540 |
| 2007-01-12 | 1,233 | 1,258 | 1,233 | 1,250 | 442,000 | 2,500 |
| 2007-01-11 | 1,242 | 1,247 | 1,230 | 1,233 | 164,000 | 2,466 |
| 2007-01-10 | 1,247 | 1,265 | 1,235 | 1,241 | 313,000 | 2,482 |
| 2007-01-09 | 1,231 | 1,256 | 1,231 | 1,251 | 223,000 | 2,502 |
| 2007-01-05 | 1,249 | 1,249 | 1,232 | 1,233 | 173,000 | 2,466 |
| 2007-01-04 | 1,232 | 1,248 | 1,232 | 1,248 | 90,000 | 2,496 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
