2282 日本ハム(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 | 1,147 | 1,148 | 1,121 | 1,127 | 510,000 | 2,254 |
| 2007-12-27 | 1,148 | 1,164 | 1,142 | 1,150 | 528,000 | 2,300 |
| 2007-12-26 | 1,156 | 1,162 | 1,135 | 1,147 | 754,000 | 2,294 |
| 2007-12-25 | 1,138 | 1,143 | 1,130 | 1,133 | 539,000 | 2,266 |
| 2007-12-21 | 1,116 | 1,122 | 1,104 | 1,118 | 989,000 | 2,236 |
| 2007-12-20 | 1,114 | 1,123 | 1,105 | 1,106 | 726,000 | 2,212 |
| 2007-12-19 | 1,112 | 1,128 | 1,106 | 1,110 | 1,821,000 | 2,220 |
| 2007-12-18 | 1,094 | 1,094 | 1,079 | 1,085 | 1,311,000 | 2,170 |
| 2007-12-17 | 1,108 | 1,108 | 1,085 | 1,093 | 893,000 | 2,186 |
| 2007-12-14 | 1,108 | 1,129 | 1,107 | 1,119 | 2,759,000 | 2,238 |
| 2007-12-13 | 1,132 | 1,140 | 1,108 | 1,108 | 1,217,000 | 2,216 |
| 2007-12-12 | 1,126 | 1,135 | 1,114 | 1,132 | 1,140,000 | 2,264 |
| 2007-12-11 | 1,139 | 1,154 | 1,136 | 1,153 | 1,442,000 | 2,306 |
| 2007-12-10 | 1,123 | 1,123 | 1,108 | 1,123 | 1,299,000 | 2,246 |
| 2007-12-07 | 1,140 | 1,140 | 1,120 | 1,122 | 1,045,000 | 2,244 |
| 2007-12-06 | 1,124 | 1,139 | 1,104 | 1,109 | 1,393,000 | 2,218 |
| 2007-12-05 | 1,087 | 1,102 | 1,078 | 1,099 | 2,013,000 | 2,198 |
| 2007-12-04 | 1,045 | 1,083 | 1,042 | 1,067 | 1,563,000 | 2,134 |
| 2007-12-03 | 1,090 | 1,090 | 1,042 | 1,052 | 2,484,000 | 2,104 |
| 2007-11-30 | 1,088 | 1,097 | 1,078 | 1,089 | 1,324,000 | 2,178 |
| 2007-11-29 | 1,081 | 1,096 | 1,081 | 1,084 | 1,132,000 | 2,168 |
| 2007-11-28 | 1,072 | 1,079 | 1,053 | 1,061 | 1,368,000 | 2,122 |
| 2007-11-27 | 1,042 | 1,074 | 1,026 | 1,057 | 1,737,000 | 2,114 |
| 2007-11-26 | 1,031 | 1,055 | 1,031 | 1,036 | 967,000 | 2,072 |
| 2007-11-22 | 1,040 | 1,065 | 1,030 | 1,031 | 1,715,000 | 2,062 |
| 2007-11-21 | 1,050 | 1,050 | 1,023 | 1,030 | 1,713,000 | 2,060 |
| 2007-11-20 | 1,073 | 1,073 | 1,034 | 1,052 | 1,898,000 | 2,104 |
| 2007-11-19 | 1,100 | 1,100 | 1,073 | 1,076 | 1,392,000 | 2,152 |
| 2007-11-16 | 1,093 | 1,106 | 1,082 | 1,100 | 790,000 | 2,200 |
| 2007-11-15 | 1,115 | 1,115 | 1,096 | 1,098 | 897,000 | 2,196 |
| 2007-11-14 | 1,087 | 1,120 | 1,077 | 1,118 | 1,304,000 | 2,236 |
| 2007-11-13 | 1,082 | 1,100 | 1,082 | 1,086 | 1,011,000 | 2,172 |
| 2007-11-12 | 1,090 | 1,100 | 1,080 | 1,091 | 1,035,000 | 2,182 |
| 2007-11-09 | 1,111 | 1,119 | 1,093 | 1,109 | 1,559,000 | 2,218 |
| 2007-11-08 | 1,122 | 1,130 | 1,114 | 1,122 | 1,244,000 | 2,244 |
| 2007-11-07 | 1,165 | 1,170 | 1,122 | 1,126 | 1,108,000 | 2,252 |
| 2007-11-06 | 1,135 | 1,141 | 1,119 | 1,137 | 1,306,000 | 2,274 |
| 2007-11-05 | 1,120 | 1,146 | 1,115 | 1,134 | 1,976,000 | 2,268 |
| 2007-11-02 | 1,151 | 1,163 | 1,146 | 1,160 | 915,000 | 2,320 |
| 2007-11-01 | 1,161 | 1,167 | 1,152 | 1,165 | 808,000 | 2,330 |
| 2007-10-31 | 1,153 | 1,162 | 1,151 | 1,161 | 1,279,000 | 2,322 |
| 2007-10-30 | 1,152 | 1,158 | 1,142 | 1,152 | 1,783,000 | 2,304 |
| 2007-10-29 | 1,160 | 1,166 | 1,151 | 1,152 | 1,390,000 | 2,304 |
| 2007-10-26 | 1,182 | 1,182 | 1,153 | 1,158 | 1,483,000 | 2,316 |
| 2007-10-25 | 1,195 | 1,198 | 1,174 | 1,185 | 948,000 | 2,370 |
| 2007-10-24 | 1,201 | 1,205 | 1,186 | 1,188 | 1,130,000 | 2,376 |
| 2007-10-23 | 1,203 | 1,206 | 1,190 | 1,196 | 914,000 | 2,392 |
| 2007-10-22 | 1,219 | 1,220 | 1,185 | 1,201 | 1,575,000 | 2,402 |
| 2007-10-19 | 1,250 | 1,255 | 1,231 | 1,240 | 1,193,000 | 2,480 |
| 2007-10-18 | 1,270 | 1,271 | 1,255 | 1,267 | 1,189,000 | 2,534 |
| 2007-10-17 | 1,243 | 1,262 | 1,222 | 1,250 | 2,225,000 | 2,500 |
| 2007-10-16 | 1,253 | 1,253 | 1,235 | 1,242 | 1,467,000 | 2,484 |
| 2007-10-15 | 1,240 | 1,251 | 1,237 | 1,249 | 1,352,000 | 2,498 |
| 2007-10-12 | 1,228 | 1,239 | 1,218 | 1,228 | 1,703,000 | 2,456 |
| 2007-10-11 | 1,224 | 1,234 | 1,204 | 1,221 | 1,504,000 | 2,442 |
| 2007-10-10 | 1,248 | 1,248 | 1,219 | 1,223 | 918,000 | 2,446 |
| 2007-10-09 | 1,239 | 1,241 | 1,226 | 1,228 | 855,000 | 2,456 |
| 2007-10-05 | 1,233 | 1,242 | 1,228 | 1,229 | 965,000 | 2,458 |
| 2007-10-04 | 1,237 | 1,243 | 1,226 | 1,234 | 1,126,000 | 2,468 |
| 2007-10-03 | 1,260 | 1,265 | 1,235 | 1,250 | 1,196,000 | 2,500 |
| 2007-10-02 | 1,276 | 1,292 | 1,252 | 1,254 | 1,828,000 | 2,508 |
| 2007-10-01 | 1,277 | 1,292 | 1,270 | 1,291 | 838,000 | 2,582 |
| 2007-09-28 | 1,305 | 1,309 | 1,271 | 1,276 | 1,193,000 | 2,552 |
| 2007-09-27 | 1,276 | 1,306 | 1,276 | 1,298 | 1,024,000 | 2,596 |
| 2007-09-26 | 1,259 | 1,269 | 1,251 | 1,264 | 674,000 | 2,528 |
| 2007-09-25 | 1,289 | 1,296 | 1,252 | 1,257 | 1,233,000 | 2,514 |
| 2007-09-21 | 1,254 | 1,282 | 1,254 | 1,280 | 1,249,000 | 2,560 |
| 2007-09-20 | 1,261 | 1,269 | 1,248 | 1,265 | 661,000 | 2,530 |
| 2007-09-19 | 1,227 | 1,259 | 1,225 | 1,252 | 833,000 | 2,504 |
| 2007-09-18 | 1,260 | 1,262 | 1,221 | 1,225 | 965,000 | 2,450 |
| 2007-09-14 | 1,229 | 1,268 | 1,221 | 1,253 | 3,474,000 | 2,506 |
| 2007-09-13 | 1,221 | 1,234 | 1,221 | 1,228 | 824,000 | 2,456 |
| 2007-09-12 | 1,238 | 1,239 | 1,210 | 1,218 | 1,509,000 | 2,436 |
| 2007-09-11 | 1,229 | 1,252 | 1,224 | 1,244 | 1,429,000 | 2,488 |
| 2007-09-10 | 1,243 | 1,243 | 1,213 | 1,219 | 1,020,000 | 2,438 |
| 2007-09-07 | 1,244 | 1,252 | 1,231 | 1,242 | 793,000 | 2,484 |
| 2007-09-06 | 1,233 | 1,257 | 1,222 | 1,250 | 1,117,000 | 2,500 |
| 2007-09-05 | 1,248 | 1,271 | 1,238 | 1,249 | 1,445,000 | 2,498 |
| 2007-09-04 | 1,259 | 1,279 | 1,250 | 1,268 | 572,000 | 2,536 |
| 2007-09-03 | 1,264 | 1,281 | 1,255 | 1,279 | 977,000 | 2,558 |
| 2007-08-31 | 1,244 | 1,258 | 1,234 | 1,253 | 989,000 | 2,506 |
| 2007-08-30 | 1,243 | 1,244 | 1,219 | 1,234 | 1,527,000 | 2,468 |
| 2007-08-29 | 1,218 | 1,250 | 1,203 | 1,247 | 1,941,000 | 2,494 |
| 2007-08-28 | 1,225 | 1,228 | 1,210 | 1,218 | 829,000 | 2,436 |
| 2007-08-27 | 1,241 | 1,241 | 1,227 | 1,227 | 925,000 | 2,454 |
| 2007-08-24 | 1,238 | 1,254 | 1,225 | 1,233 | 806,000 | 2,466 |
| 2007-08-23 | 1,215 | 1,246 | 1,215 | 1,234 | 1,050,000 | 2,468 |
| 2007-08-22 | 1,231 | 1,231 | 1,201 | 1,209 | 2,106,000 | 2,418 |
| 2007-08-21 | 1,239 | 1,252 | 1,223 | 1,231 | 1,338,000 | 2,462 |
| 2007-08-20 | 1,258 | 1,271 | 1,233 | 1,239 | 1,562,000 | 2,478 |
| 2007-08-17 | 1,275 | 1,295 | 1,254 | 1,257 | 2,184,000 | 2,514 |
| 2007-08-16 | 1,272 | 1,272 | 1,244 | 1,258 | 2,224,000 | 2,516 |
| 2007-08-15 | 1,280 | 1,280 | 1,260 | 1,272 | 1,701,000 | 2,544 |
| 2007-08-14 | 1,302 | 1,306 | 1,262 | 1,279 | 2,244,000 | 2,558 |
| 2007-08-13 | 1,373 | 1,383 | 1,282 | 1,292 | 3,432,000 | 2,584 |
| 2007-08-10 | 1,400 | 1,502 | 1,399 | 1,423 | 4,038,000 | 2,846 |
| 2007-08-09 | 1,406 | 1,448 | 1,392 | 1,421 | 3,593,000 | 2,842 |
| 2007-08-08 | 1,321 | 1,418 | 1,307 | 1,414 | 3,379,000 | 2,828 |
| 2007-08-07 | 1,310 | 1,325 | 1,301 | 1,304 | 1,270,000 | 2,608 |
| 2007-08-06 | 1,293 | 1,326 | 1,293 | 1,320 | 1,810,000 | 2,640 |
| 2007-08-03 | 1,314 | 1,314 | 1,293 | 1,306 | 1,607,000 | 2,612 |
| 2007-08-02 | 1,290 | 1,324 | 1,290 | 1,321 | 2,795,000 | 2,642 |
| 2007-08-01 | 1,281 | 1,284 | 1,262 | 1,278 | 1,839,000 | 2,556 |
| 2007-07-31 | 1,316 | 1,317 | 1,286 | 1,291 | 1,338,000 | 2,582 |
| 2007-07-30 | 1,293 | 1,309 | 1,282 | 1,308 | 1,180,000 | 2,616 |
| 2007-07-27 | 1,304 | 1,318 | 1,294 | 1,315 | 1,708,000 | 2,630 |
| 2007-07-26 | 1,330 | 1,338 | 1,322 | 1,331 | 791,000 | 2,662 |
| 2007-07-25 | 1,333 | 1,344 | 1,328 | 1,329 | 1,619,000 | 2,658 |
| 2007-07-24 | 1,346 | 1,352 | 1,337 | 1,347 | 1,105,000 | 2,694 |
| 2007-07-23 | 1,350 | 1,360 | 1,344 | 1,352 | 1,101,000 | 2,704 |
| 2007-07-20 | 1,373 | 1,378 | 1,363 | 1,366 | 1,254,000 | 2,732 |
| 2007-07-19 | 1,379 | 1,382 | 1,373 | 1,378 | 823,000 | 2,756 |
| 2007-07-18 | 1,374 | 1,383 | 1,354 | 1,371 | 1,239,000 | 2,742 |
| 2007-07-17 | 1,384 | 1,389 | 1,377 | 1,380 | 962,000 | 2,760 |
| 2007-07-13 | 1,385 | 1,407 | 1,383 | 1,395 | 2,145,000 | 2,790 |
| 2007-07-12 | 1,399 | 1,412 | 1,368 | 1,374 | 1,395,000 | 2,748 |
| 2007-07-11 | 1,405 | 1,409 | 1,386 | 1,391 | 1,549,000 | 2,782 |
| 2007-07-10 | 1,441 | 1,441 | 1,409 | 1,417 | 1,864,000 | 2,834 |
| 2007-07-09 | 1,455 | 1,455 | 1,429 | 1,443 | 1,566,000 | 2,886 |
| 2007-07-06 | 1,504 | 1,504 | 1,449 | 1,455 | 2,432,000 | 2,910 |
| 2007-07-05 | 1,506 | 1,517 | 1,493 | 1,503 | 1,205,000 | 3,006 |
| 2007-07-04 | 1,492 | 1,508 | 1,492 | 1,505 | 939,000 | 3,010 |
| 2007-07-03 | 1,500 | 1,503 | 1,483 | 1,486 | 1,251,000 | 2,972 |
| 2007-07-02 | 1,481 | 1,486 | 1,470 | 1,484 | 1,357,000 | 2,968 |
| 2007-06-29 | 1,493 | 1,495 | 1,478 | 1,490 | 1,143,000 | 2,980 |
| 2007-06-28 | 1,462 | 1,487 | 1,460 | 1,487 | 700,000 | 2,974 |
| 2007-06-27 | 1,460 | 1,476 | 1,452 | 1,467 | 1,100,000 | 2,934 |
| 2007-06-26 | 1,463 | 1,476 | 1,452 | 1,459 | 1,422,000 | 2,918 |
| 2007-06-25 | 1,469 | 1,478 | 1,463 | 1,463 | 979,000 | 2,926 |
| 2007-06-22 | 1,499 | 1,500 | 1,460 | 1,480 | 1,432,000 | 2,960 |
| 2007-06-21 | 1,500 | 1,530 | 1,492 | 1,515 | 1,972,000 | 3,030 |
| 2007-06-20 | 1,494 | 1,507 | 1,485 | 1,497 | 1,264,000 | 2,994 |
| 2007-06-19 | 1,469 | 1,493 | 1,455 | 1,493 | 1,529,000 | 2,986 |
| 2007-06-18 | 1,472 | 1,505 | 1,469 | 1,486 | 1,878,000 | 2,972 |
| 2007-06-15 | 1,448 | 1,476 | 1,440 | 1,471 | 1,995,000 | 2,942 |
| 2007-06-14 | 1,447 | 1,459 | 1,439 | 1,455 | 1,019,000 | 2,910 |
| 2007-06-13 | 1,432 | 1,445 | 1,418 | 1,428 | 1,640,000 | 2,856 |
| 2007-06-12 | 1,459 | 1,461 | 1,441 | 1,448 | 865,000 | 2,896 |
| 2007-06-11 | 1,454 | 1,461 | 1,447 | 1,459 | 1,210,000 | 2,918 |
| 2007-06-08 | 1,460 | 1,461 | 1,440 | 1,459 | 4,226,000 | 2,918 |
| 2007-06-07 | 1,455 | 1,463 | 1,444 | 1,461 | 1,799,000 | 2,922 |
| 2007-06-06 | 1,477 | 1,483 | 1,460 | 1,473 | 1,217,000 | 2,946 |
| 2007-06-05 | 1,484 | 1,494 | 1,474 | 1,489 | 1,194,000 | 2,978 |
| 2007-06-04 | 1,480 | 1,492 | 1,476 | 1,482 | 1,000,000 | 2,964 |
| 2007-06-01 | 1,489 | 1,500 | 1,476 | 1,478 | 1,034,000 | 2,956 |
| 2007-05-31 | 1,460 | 1,474 | 1,446 | 1,474 | 1,800,000 | 2,948 |
| 2007-05-30 | 1,483 | 1,483 | 1,448 | 1,459 | 1,808,000 | 2,918 |
| 2007-05-29 | 1,476 | 1,495 | 1,469 | 1,488 | 1,511,000 | 2,976 |
| 2007-05-28 | 1,456 | 1,472 | 1,451 | 1,463 | 1,483,000 | 2,926 |
| 2007-05-25 | 1,467 | 1,475 | 1,440 | 1,454 | 1,689,000 | 2,908 |
| 2007-05-24 | 1,474 | 1,486 | 1,473 | 1,480 | 1,924,000 | 2,960 |
| 2007-05-23 | 1,446 | 1,486 | 1,445 | 1,473 | 1,848,000 | 2,946 |
| 2007-05-22 | 1,440 | 1,453 | 1,426 | 1,446 | 2,221,000 | 2,892 |
| 2007-05-21 | 1,437 | 1,443 | 1,402 | 1,439 | 3,564,000 | 2,878 |
| 2007-05-18 | 1,556 | 1,573 | 1,551 | 1,557 | 1,520,000 | 3,114 |
| 2007-05-17 | 1,569 | 1,580 | 1,547 | 1,556 | 1,704,000 | 3,112 |
| 2007-05-16 | 1,552 | 1,589 | 1,537 | 1,579 | 1,851,000 | 3,158 |
| 2007-05-15 | 1,553 | 1,560 | 1,539 | 1,554 | 1,442,000 | 3,108 |
| 2007-05-14 | 1,540 | 1,584 | 1,520 | 1,568 | 1,977,000 | 3,136 |
| 2007-05-11 | 1,518 | 1,524 | 1,497 | 1,518 | 1,758,000 | 3,036 |
| 2007-05-10 | 1,510 | 1,520 | 1,503 | 1,518 | 1,347,000 | 3,036 |
| 2007-05-09 | 1,497 | 1,512 | 1,495 | 1,510 | 1,509,000 | 3,020 |
| 2007-05-08 | 1,486 | 1,498 | 1,486 | 1,494 | 1,343,000 | 2,988 |
| 2007-05-07 | 1,505 | 1,516 | 1,500 | 1,503 | 1,800,000 | 3,006 |
| 2007-05-02 | 1,491 | 1,506 | 1,488 | 1,504 | 2,177,000 | 3,008 |
| 2007-05-01 | 1,461 | 1,462 | 1,445 | 1,451 | 1,120,000 | 2,902 |
| 2007-04-27 | 1,465 | 1,478 | 1,457 | 1,460 | 1,550,000 | 2,920 |
| 2007-04-26 | 1,476 | 1,489 | 1,466 | 1,476 | 1,017,000 | 2,952 |
| 2007-04-25 | 1,460 | 1,468 | 1,447 | 1,459 | 882,000 | 2,918 |
| 2007-04-24 | 1,455 | 1,466 | 1,443 | 1,460 | 882,000 | 2,920 |
| 2007-04-23 | 1,476 | 1,480 | 1,452 | 1,462 | 1,238,000 | 2,924 |
| 2007-04-20 | 1,451 | 1,469 | 1,450 | 1,460 | 1,305,000 | 2,920 |
| 2007-04-19 | 1,451 | 1,455 | 1,432 | 1,450 | 1,864,000 | 2,900 |
| 2007-04-18 | 1,461 | 1,476 | 1,450 | 1,470 | 1,000,000 | 2,940 |
| 2007-04-17 | 1,477 | 1,479 | 1,442 | 1,449 | 1,907,000 | 2,898 |
| 2007-04-16 | 1,454 | 1,474 | 1,453 | 1,464 | 1,619,000 | 2,928 |
| 2007-04-13 | 1,481 | 1,481 | 1,439 | 1,449 | 4,436,000 | 2,898 |
| 2007-04-12 | 1,485 | 1,490 | 1,470 | 1,482 | 888,000 | 2,964 |
| 2007-04-11 | 1,510 | 1,511 | 1,494 | 1,497 | 1,112,000 | 2,994 |
| 2007-04-10 | 1,490 | 1,511 | 1,489 | 1,509 | 1,181,000 | 3,018 |
| 2007-04-09 | 1,486 | 1,508 | 1,483 | 1,499 | 969,000 | 2,998 |
| 2007-04-06 | 1,488 | 1,489 | 1,466 | 1,481 | 1,235,000 | 2,962 |
| 2007-04-05 | 1,462 | 1,491 | 1,462 | 1,488 | 1,551,000 | 2,976 |
| 2007-04-04 | 1,455 | 1,470 | 1,448 | 1,461 | 1,840,000 | 2,922 |
| 2007-04-03 | 1,445 | 1,451 | 1,436 | 1,448 | 1,862,000 | 2,896 |
| 2007-04-02 | 1,453 | 1,462 | 1,435 | 1,442 | 2,216,000 | 2,884 |
| 2007-03-30 | 1,441 | 1,446 | 1,434 | 1,441 | 1,827,000 | 2,882 |
| 2007-03-29 | 1,444 | 1,466 | 1,436 | 1,442 | 2,654,000 | 2,884 |
| 2007-03-28 | 1,433 | 1,444 | 1,419 | 1,436 | 2,193,000 | 2,872 |
| 2007-03-27 | 1,405 | 1,423 | 1,401 | 1,415 | 1,380,000 | 2,830 |
| 2007-03-26 | 1,422 | 1,432 | 1,419 | 1,429 | 938,000 | 2,858 |
| 2007-03-23 | 1,409 | 1,427 | 1,401 | 1,413 | 1,162,000 | 2,826 |
| 2007-03-22 | 1,395 | 1,405 | 1,383 | 1,399 | 965,000 | 2,798 |
| 2007-03-20 | 1,381 | 1,391 | 1,369 | 1,375 | 1,010,000 | 2,750 |
| 2007-03-19 | 1,381 | 1,388 | 1,371 | 1,386 | 923,000 | 2,772 |
| 2007-03-16 | 1,354 | 1,385 | 1,353 | 1,371 | 1,677,000 | 2,742 |
| 2007-03-15 | 1,369 | 1,375 | 1,351 | 1,365 | 1,290,000 | 2,730 |
| 2007-03-14 | 1,360 | 1,373 | 1,359 | 1,368 | 1,327,000 | 2,736 |
| 2007-03-13 | 1,399 | 1,402 | 1,380 | 1,395 | 1,150,000 | 2,790 |
| 2007-03-12 | 1,378 | 1,399 | 1,374 | 1,396 | 1,681,000 | 2,792 |
| 2007-03-09 | 1,396 | 1,396 | 1,353 | 1,366 | 4,525,000 | 2,732 |
| 2007-03-08 | 1,395 | 1,395 | 1,367 | 1,388 | 1,689,000 | 2,776 |
| 2007-03-07 | 1,381 | 1,400 | 1,366 | 1,386 | 1,389,000 | 2,772 |
| 2007-03-06 | 1,389 | 1,390 | 1,365 | 1,383 | 1,705,000 | 2,766 |
| 2007-03-05 | 1,420 | 1,434 | 1,387 | 1,399 | 1,312,000 | 2,798 |
| 2007-03-02 | 1,451 | 1,477 | 1,430 | 1,434 | 1,427,000 | 2,868 |
| 2007-03-01 | 1,441 | 1,450 | 1,425 | 1,447 | 1,845,000 | 2,894 |
| 2007-02-28 | 1,407 | 1,483 | 1,402 | 1,481 | 3,421,000 | 2,962 |
| 2007-02-27 | 1,425 | 1,435 | 1,422 | 1,427 | 789,000 | 2,854 |
| 2007-02-26 | 1,429 | 1,435 | 1,419 | 1,425 | 874,000 | 2,850 |
| 2007-02-23 | 1,421 | 1,430 | 1,403 | 1,420 | 1,686,000 | 2,840 |
| 2007-02-22 | 1,448 | 1,448 | 1,430 | 1,441 | 797,000 | 2,882 |
| 2007-02-21 | 1,440 | 1,450 | 1,428 | 1,444 | 1,021,000 | 2,888 |
| 2007-02-20 | 1,446 | 1,446 | 1,419 | 1,437 | 1,025,000 | 2,874 |
| 2007-02-19 | 1,430 | 1,450 | 1,416 | 1,446 | 1,229,000 | 2,892 |
| 2007-02-16 | 1,420 | 1,436 | 1,412 | 1,431 | 1,323,000 | 2,862 |
| 2007-02-15 | 1,447 | 1,447 | 1,427 | 1,435 | 1,849,000 | 2,870 |
| 2007-02-14 | 1,438 | 1,450 | 1,429 | 1,448 | 1,263,000 | 2,896 |
| 2007-02-13 | 1,430 | 1,473 | 1,427 | 1,450 | 2,436,000 | 2,900 |
| 2007-02-09 | 1,392 | 1,424 | 1,378 | 1,418 | 1,867,000 | 2,836 |
| 2007-02-08 | 1,403 | 1,412 | 1,393 | 1,401 | 926,000 | 2,802 |
| 2007-02-07 | 1,399 | 1,405 | 1,386 | 1,394 | 1,200,000 | 2,788 |
| 2007-02-06 | 1,418 | 1,423 | 1,399 | 1,419 | 1,010,000 | 2,838 |
| 2007-02-05 | 1,392 | 1,420 | 1,392 | 1,419 | 2,099,000 | 2,838 |
| 2007-02-02 | 1,381 | 1,391 | 1,375 | 1,383 | 789,000 | 2,766 |
| 2007-02-01 | 1,360 | 1,382 | 1,348 | 1,379 | 855,000 | 2,758 |
| 2007-01-31 | 1,375 | 1,375 | 1,343 | 1,353 | 919,000 | 2,706 |
| 2007-01-30 | 1,381 | 1,389 | 1,373 | 1,382 | 744,000 | 2,764 |
| 2007-01-29 | 1,368 | 1,381 | 1,361 | 1,381 | 796,000 | 2,762 |
| 2007-01-26 | 1,369 | 1,369 | 1,353 | 1,367 | 867,000 | 2,734 |
| 2007-01-25 | 1,373 | 1,373 | 1,360 | 1,368 | 652,000 | 2,736 |
| 2007-01-24 | 1,368 | 1,382 | 1,362 | 1,371 | 1,373,000 | 2,742 |
| 2007-01-23 | 1,356 | 1,363 | 1,337 | 1,359 | 788,000 | 2,718 |
| 2007-01-22 | 1,336 | 1,359 | 1,331 | 1,356 | 969,000 | 2,712 |
| 2007-01-19 | 1,320 | 1,344 | 1,317 | 1,335 | 1,000,000 | 2,670 |
| 2007-01-18 | 1,328 | 1,345 | 1,321 | 1,329 | 1,220,000 | 2,658 |
| 2007-01-17 | 1,326 | 1,358 | 1,308 | 1,345 | 1,013,000 | 2,690 |
| 2007-01-16 | 1,348 | 1,350 | 1,337 | 1,343 | 571,000 | 2,686 |
| 2007-01-15 | 1,350 | 1,362 | 1,348 | 1,355 | 625,000 | 2,710 |
| 2007-01-12 | 1,340 | 1,364 | 1,340 | 1,350 | 1,740,000 | 2,700 |
| 2007-01-11 | 1,354 | 1,354 | 1,328 | 1,332 | 1,101,000 | 2,664 |
| 2007-01-10 | 1,358 | 1,358 | 1,327 | 1,354 | 2,052,000 | 2,708 |
| 2007-01-09 | 1,342 | 1,359 | 1,330 | 1,358 | 1,305,000 | 2,716 |
| 2007-01-05 | 1,325 | 1,353 | 1,323 | 1,332 | 1,487,000 | 2,664 |
| 2007-01-04 | 1,307 | 1,323 | 1,303 | 1,323 | 497,000 | 2,646 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株