2502 アサヒグループホールディングス(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 | 1,928 | 1,929 | 1,889 | 1,892 | 1,066,500 | 630.67 |
| 2007-12-27 | 1,936 | 1,942 | 1,923 | 1,928 | 891,300 | 642.67 |
| 2007-12-26 | 1,945 | 1,955 | 1,932 | 1,940 | 991,100 | 646.67 |
| 2007-12-25 | 1,965 | 1,982 | 1,962 | 1,975 | 1,308,000 | 658.33 |
| 2007-12-21 | 1,971 | 1,978 | 1,955 | 1,962 | 2,755,700 | 654 |
| 2007-12-20 | 1,947 | 1,967 | 1,934 | 1,961 | 2,208,600 | 653.67 |
| 2007-12-19 | 1,946 | 1,948 | 1,913 | 1,933 | 2,315,400 | 644.33 |
| 2007-12-18 | 1,933 | 1,954 | 1,913 | 1,952 | 2,416,100 | 650.67 |
| 2007-12-17 | 1,965 | 1,965 | 1,926 | 1,932 | 1,550,300 | 644 |
| 2007-12-14 | 1,933 | 1,975 | 1,932 | 1,966 | 5,988,000 | 655.33 |
| 2007-12-13 | 1,915 | 1,931 | 1,910 | 1,913 | 1,481,100 | 637.67 |
| 2007-12-12 | 1,924 | 1,938 | 1,905 | 1,931 | 2,008,700 | 643.67 |
| 2007-12-11 | 1,967 | 1,985 | 1,945 | 1,954 | 1,643,700 | 651.33 |
| 2007-12-10 | 1,985 | 1,986 | 1,952 | 1,966 | 1,181,800 | 655.33 |
| 2007-12-07 | 1,990 | 1,990 | 1,961 | 1,964 | 2,098,500 | 654.67 |
| 2007-12-06 | 1,950 | 1,981 | 1,936 | 1,955 | 3,443,900 | 651.67 |
| 2007-12-05 | 1,937 | 1,937 | 1,917 | 1,927 | 1,968,000 | 642.33 |
| 2007-12-04 | 1,911 | 1,948 | 1,911 | 1,946 | 2,546,900 | 648.67 |
| 2007-12-03 | 1,927 | 1,927 | 1,883 | 1,902 | 2,552,200 | 634 |
| 2007-11-30 | 1,949 | 1,957 | 1,911 | 1,927 | 2,791,500 | 642.33 |
| 2007-11-29 | 1,900 | 1,930 | 1,885 | 1,929 | 2,521,900 | 643 |
| 2007-11-28 | 1,885 | 1,890 | 1,866 | 1,880 | 2,322,200 | 626.67 |
| 2007-11-27 | 1,882 | 1,891 | 1,861 | 1,864 | 3,301,900 | 621.33 |
| 2007-11-26 | 1,867 | 1,888 | 1,861 | 1,864 | 3,116,000 | 621.33 |
| 2007-11-22 | 1,890 | 1,902 | 1,863 | 1,867 | 2,956,200 | 622.33 |
| 2007-11-21 | 1,887 | 1,900 | 1,862 | 1,874 | 2,111,300 | 624.67 |
| 2007-11-20 | 1,892 | 1,894 | 1,863 | 1,883 | 3,414,600 | 627.67 |
| 2007-11-19 | 1,900 | 1,900 | 1,870 | 1,892 | 3,458,400 | 630.67 |
| 2007-11-16 | 1,835 | 1,893 | 1,829 | 1,883 | 6,459,000 | 627.67 |
| 2007-11-15 | 1,764 | 1,793 | 1,754 | 1,776 | 6,297,000 | 592 |
| 2007-11-14 | 1,829 | 1,845 | 1,811 | 1,821 | 5,230,800 | 607 |
| 2007-11-13 | 1,854 | 1,878 | 1,831 | 1,859 | 3,589,900 | 619.67 |
| 2007-11-12 | 1,871 | 1,899 | 1,856 | 1,884 | 2,549,300 | 628 |
| 2007-11-09 | 1,932 | 1,948 | 1,901 | 1,908 | 3,234,900 | 636 |
| 2007-11-08 | 1,950 | 1,984 | 1,946 | 1,958 | 4,487,400 | 652.67 |
| 2007-11-07 | 1,980 | 1,996 | 1,972 | 1,974 | 2,850,400 | 658 |
| 2007-11-06 | 1,968 | 1,992 | 1,950 | 1,964 | 3,086,200 | 654.67 |
| 2007-11-05 | 1,947 | 2,000 | 1,946 | 1,998 | 5,403,200 | 666 |
| 2007-11-02 | 1,903 | 1,937 | 1,900 | 1,937 | 3,339,500 | 645.67 |
| 2007-11-01 | 1,930 | 1,944 | 1,900 | 1,906 | 2,826,700 | 635.33 |
| 2007-10-31 | 1,844 | 1,902 | 1,839 | 1,902 | 4,054,000 | 634 |
| 2007-10-30 | 1,842 | 1,849 | 1,832 | 1,843 | 2,874,800 | 614.33 |
| 2007-10-29 | 1,783 | 1,842 | 1,782 | 1,832 | 3,047,400 | 610.67 |
| 2007-10-26 | 1,742 | 1,793 | 1,729 | 1,779 | 2,649,700 | 593 |
| 2007-10-25 | 1,694 | 1,730 | 1,692 | 1,708 | 2,390,100 | 569.33 |
| 2007-10-24 | 1,722 | 1,743 | 1,711 | 1,735 | 2,008,300 | 578.33 |
| 2007-10-23 | 1,741 | 1,747 | 1,720 | 1,746 | 1,336,200 | 582 |
| 2007-10-22 | 1,748 | 1,750 | 1,692 | 1,731 | 2,174,500 | 577 |
| 2007-10-19 | 1,775 | 1,777 | 1,741 | 1,751 | 2,489,800 | 583.67 |
| 2007-10-18 | 1,801 | 1,801 | 1,784 | 1,794 | 1,769,300 | 598 |
| 2007-10-17 | 1,804 | 1,806 | 1,783 | 1,800 | 2,077,000 | 600 |
| 2007-10-16 | 1,798 | 1,798 | 1,780 | 1,797 | 1,609,700 | 599 |
| 2007-10-15 | 1,786 | 1,805 | 1,777 | 1,798 | 1,385,000 | 599.33 |
| 2007-10-12 | 1,780 | 1,792 | 1,765 | 1,780 | 2,413,000 | 593.33 |
| 2007-10-11 | 1,750 | 1,777 | 1,746 | 1,772 | 1,631,600 | 590.67 |
| 2007-10-10 | 1,761 | 1,780 | 1,750 | 1,757 | 1,502,400 | 585.67 |
| 2007-10-09 | 1,780 | 1,791 | 1,760 | 1,768 | 1,480,100 | 589.33 |
| 2007-10-05 | 1,753 | 1,760 | 1,733 | 1,737 | 1,805,500 | 579 |
| 2007-10-04 | 1,754 | 1,792 | 1,751 | 1,765 | 1,669,000 | 588.33 |
| 2007-10-03 | 1,759 | 1,783 | 1,741 | 1,779 | 1,865,200 | 593 |
| 2007-10-02 | 1,800 | 1,807 | 1,768 | 1,768 | 1,697,500 | 589.33 |
| 2007-10-01 | 1,771 | 1,799 | 1,766 | 1,798 | 2,176,500 | 599.33 |
| 2007-09-28 | 1,721 | 1,750 | 1,718 | 1,750 | 1,960,400 | 583.33 |
| 2007-09-27 | 1,715 | 1,733 | 1,710 | 1,729 | 1,575,600 | 576.33 |
| 2007-09-26 | 1,690 | 1,713 | 1,685 | 1,694 | 2,205,000 | 564.67 |
| 2007-09-25 | 1,704 | 1,733 | 1,694 | 1,717 | 1,416,000 | 572.33 |
| 2007-09-21 | 1,702 | 1,703 | 1,677 | 1,688 | 1,447,200 | 562.67 |
| 2007-09-20 | 1,691 | 1,707 | 1,686 | 1,702 | 1,141,000 | 567.33 |
| 2007-09-19 | 1,671 | 1,704 | 1,671 | 1,697 | 1,463,900 | 565.67 |
| 2007-09-18 | 1,713 | 1,717 | 1,663 | 1,667 | 1,530,900 | 555.67 |
| 2007-09-14 | 1,717 | 1,734 | 1,704 | 1,711 | 5,499,400 | 570.33 |
| 2007-09-13 | 1,697 | 1,720 | 1,693 | 1,713 | 3,158,800 | 571 |
| 2007-09-12 | 1,652 | 1,689 | 1,645 | 1,685 | 2,875,400 | 561.67 |
| 2007-09-11 | 1,633 | 1,674 | 1,626 | 1,662 | 1,383,700 | 554 |
| 2007-09-10 | 1,645 | 1,668 | 1,638 | 1,661 | 1,509,600 | 553.67 |
| 2007-09-07 | 1,650 | 1,690 | 1,642 | 1,682 | 2,212,500 | 560.67 |
| 2007-09-06 | 1,663 | 1,677 | 1,630 | 1,673 | 3,294,300 | 557.67 |
| 2007-09-05 | 1,716 | 1,730 | 1,699 | 1,702 | 2,409,000 | 567.33 |
| 2007-09-04 | 1,728 | 1,730 | 1,706 | 1,713 | 2,426,600 | 571 |
| 2007-09-03 | 1,720 | 1,737 | 1,690 | 1,729 | 1,933,100 | 576.33 |
| 2007-08-31 | 1,720 | 1,727 | 1,701 | 1,717 | 2,635,800 | 572.33 |
| 2007-08-30 | 1,706 | 1,708 | 1,682 | 1,695 | 2,966,100 | 565 |
| 2007-08-29 | 1,670 | 1,672 | 1,655 | 1,669 | 2,679,800 | 556.33 |
| 2007-08-28 | 1,648 | 1,685 | 1,641 | 1,683 | 2,418,300 | 561 |
| 2007-08-27 | 1,636 | 1,649 | 1,635 | 1,640 | 1,273,800 | 546.67 |
| 2007-08-24 | 1,638 | 1,645 | 1,618 | 1,634 | 2,335,700 | 544.67 |
| 2007-08-23 | 1,637 | 1,657 | 1,632 | 1,641 | 1,766,300 | 547 |
| 2007-08-22 | 1,680 | 1,680 | 1,636 | 1,646 | 1,827,600 | 548.67 |
| 2007-08-21 | 1,623 | 1,660 | 1,621 | 1,632 | 2,209,600 | 544 |
| 2007-08-20 | 1,620 | 1,642 | 1,608 | 1,619 | 3,248,600 | 539.67 |
| 2007-08-17 | 1,648 | 1,668 | 1,630 | 1,641 | 3,772,300 | 547 |
| 2007-08-16 | 1,659 | 1,663 | 1,601 | 1,638 | 4,187,900 | 546 |
| 2007-08-15 | 1,705 | 1,713 | 1,680 | 1,685 | 1,961,100 | 561.67 |
| 2007-08-14 | 1,720 | 1,729 | 1,700 | 1,713 | 1,834,600 | 571 |
| 2007-08-13 | 1,701 | 1,718 | 1,698 | 1,705 | 2,525,900 | 568.33 |
| 2007-08-10 | 1,680 | 1,750 | 1,680 | 1,700 | 4,776,600 | 566.67 |
| 2007-08-09 | 1,721 | 1,765 | 1,721 | 1,736 | 5,329,500 | 578.67 |
| 2007-08-08 | 1,662 | 1,693 | 1,650 | 1,689 | 2,962,300 | 563 |
| 2007-08-07 | 1,693 | 1,709 | 1,652 | 1,661 | 3,598,700 | 553.67 |
| 2007-08-06 | 1,650 | 1,696 | 1,645 | 1,688 | 3,255,000 | 562.67 |
| 2007-08-03 | 1,710 | 1,711 | 1,658 | 1,676 | 3,111,600 | 558.67 |
| 2007-08-02 | 1,690 | 1,712 | 1,675 | 1,710 | 3,811,200 | 570 |
| 2007-08-01 | 1,680 | 1,688 | 1,672 | 1,682 | 2,510,900 | 560.67 |
| 2007-07-31 | 1,700 | 1,702 | 1,681 | 1,693 | 2,807,200 | 564.33 |
| 2007-07-30 | 1,753 | 1,753 | 1,697 | 1,723 | 3,894,200 | 574.33 |
| 2007-07-27 | 1,745 | 1,745 | 1,702 | 1,724 | 3,194,000 | 574.67 |
| 2007-07-26 | 1,749 | 1,755 | 1,744 | 1,747 | 1,925,100 | 582.33 |
| 2007-07-25 | 1,756 | 1,760 | 1,741 | 1,742 | 1,755,400 | 580.67 |
| 2007-07-24 | 1,771 | 1,776 | 1,761 | 1,771 | 1,218,400 | 590.33 |
| 2007-07-23 | 1,793 | 1,797 | 1,766 | 1,777 | 1,598,500 | 592.33 |
| 2007-07-20 | 1,790 | 1,805 | 1,789 | 1,792 | 1,043,200 | 597.33 |
| 2007-07-19 | 1,783 | 1,796 | 1,780 | 1,793 | 1,129,800 | 597.67 |
| 2007-07-18 | 1,790 | 1,795 | 1,764 | 1,782 | 1,990,200 | 594 |
| 2007-07-17 | 1,804 | 1,808 | 1,791 | 1,791 | 2,205,600 | 597 |
| 2007-07-13 | 1,797 | 1,802 | 1,780 | 1,794 | 2,700,400 | 598 |
| 2007-07-12 | 1,801 | 1,806 | 1,784 | 1,789 | 1,506,600 | 596.33 |
| 2007-07-11 | 1,828 | 1,828 | 1,797 | 1,800 | 3,449,400 | 600 |
| 2007-07-10 | 1,851 | 1,859 | 1,828 | 1,833 | 2,619,600 | 611 |
| 2007-07-09 | 1,860 | 1,862 | 1,850 | 1,861 | 1,621,500 | 620.33 |
| 2007-07-06 | 1,854 | 1,860 | 1,841 | 1,845 | 2,562,800 | 615 |
| 2007-07-05 | 1,852 | 1,868 | 1,849 | 1,863 | 3,173,800 | 621 |
| 2007-07-04 | 1,875 | 1,875 | 1,835 | 1,842 | 4,586,700 | 614 |
| 2007-07-03 | 1,902 | 1,907 | 1,873 | 1,874 | 3,228,900 | 624.67 |
| 2007-07-02 | 1,909 | 1,909 | 1,893 | 1,896 | 1,963,400 | 632 |
| 2007-06-29 | 1,926 | 1,927 | 1,908 | 1,911 | 2,127,800 | 637 |
| 2007-06-28 | 1,903 | 1,926 | 1,898 | 1,925 | 1,625,600 | 641.67 |
| 2007-06-27 | 1,906 | 1,914 | 1,902 | 1,904 | 1,933,400 | 634.67 |
| 2007-06-26 | 1,928 | 1,928 | 1,910 | 1,915 | 1,217,200 | 638.33 |
| 2007-06-25 | 1,916 | 1,923 | 1,910 | 1,912 | 1,739,200 | 637.33 |
| 2007-06-22 | 1,932 | 1,934 | 1,918 | 1,924 | 1,196,400 | 641.33 |
| 2007-06-21 | 1,940 | 1,946 | 1,932 | 1,934 | 1,453,300 | 644.67 |
| 2007-06-20 | 1,939 | 1,959 | 1,929 | 1,951 | 1,976,400 | 650.33 |
| 2007-06-19 | 1,936 | 1,937 | 1,924 | 1,934 | 1,233,700 | 644.67 |
| 2007-06-18 | 1,940 | 1,944 | 1,932 | 1,936 | 1,562,300 | 645.33 |
| 2007-06-15 | 1,923 | 1,936 | 1,919 | 1,932 | 1,897,000 | 644 |
| 2007-06-14 | 1,921 | 1,926 | 1,913 | 1,916 | 1,119,500 | 638.67 |
| 2007-06-13 | 1,930 | 1,938 | 1,905 | 1,920 | 2,240,900 | 640 |
| 2007-06-12 | 1,930 | 1,941 | 1,922 | 1,928 | 2,013,600 | 642.67 |
| 2007-06-11 | 1,935 | 1,937 | 1,915 | 1,920 | 1,883,500 | 640 |
| 2007-06-08 | 1,931 | 1,938 | 1,916 | 1,931 | 4,633,600 | 643.67 |
| 2007-06-07 | 1,948 | 1,953 | 1,938 | 1,946 | 1,444,000 | 648.67 |
| 2007-06-06 | 1,942 | 1,948 | 1,934 | 1,943 | 1,566,400 | 647.67 |
| 2007-06-05 | 1,938 | 1,944 | 1,927 | 1,939 | 2,038,600 | 646.33 |
| 2007-06-04 | 1,935 | 1,936 | 1,916 | 1,922 | 1,827,900 | 640.67 |
| 2007-06-01 | 1,945 | 1,955 | 1,937 | 1,940 | 1,559,300 | 646.67 |
| 2007-05-31 | 1,934 | 1,950 | 1,931 | 1,942 | 2,224,800 | 647.33 |
| 2007-05-30 | 1,927 | 1,930 | 1,912 | 1,925 | 1,441,800 | 641.67 |
| 2007-05-29 | 1,920 | 1,937 | 1,915 | 1,928 | 1,365,600 | 642.67 |
| 2007-05-28 | 1,922 | 1,938 | 1,922 | 1,933 | 990,500 | 644.33 |
| 2007-05-25 | 1,925 | 1,935 | 1,912 | 1,925 | 1,500,800 | 641.67 |
| 2007-05-24 | 1,951 | 1,955 | 1,944 | 1,945 | 1,491,100 | 648.33 |
| 2007-05-23 | 1,949 | 1,960 | 1,947 | 1,955 | 1,767,300 | 651.67 |
| 2007-05-22 | 1,924 | 1,952 | 1,923 | 1,947 | 1,783,300 | 649 |
| 2007-05-21 | 1,938 | 1,956 | 1,926 | 1,949 | 2,305,300 | 649.67 |
| 2007-05-18 | 1,921 | 1,929 | 1,911 | 1,920 | 2,056,900 | 640 |
| 2007-05-17 | 1,934 | 1,940 | 1,906 | 1,912 | 1,712,300 | 637.33 |
| 2007-05-16 | 1,917 | 1,929 | 1,909 | 1,928 | 2,300,900 | 642.67 |
| 2007-05-15 | 1,920 | 1,938 | 1,913 | 1,917 | 2,040,100 | 639 |
| 2007-05-14 | 1,919 | 1,950 | 1,911 | 1,937 | 1,802,300 | 645.67 |
| 2007-05-11 | 1,913 | 1,915 | 1,888 | 1,903 | 2,044,400 | 634.33 |
| 2007-05-10 | 1,937 | 1,937 | 1,919 | 1,922 | 2,026,100 | 640.67 |
| 2007-05-09 | 1,914 | 1,933 | 1,913 | 1,928 | 1,801,100 | 642.67 |
| 2007-05-08 | 1,916 | 1,921 | 1,900 | 1,913 | 1,786,900 | 637.67 |
| 2007-05-07 | 1,956 | 1,956 | 1,917 | 1,919 | 2,282,800 | 639.67 |
| 2007-05-02 | 1,927 | 1,932 | 1,912 | 1,926 | 1,408,800 | 642 |
| 2007-05-01 | 1,930 | 1,942 | 1,910 | 1,916 | 2,538,600 | 638.67 |
| 2007-04-27 | 1,948 | 1,967 | 1,930 | 1,955 | 2,188,000 | 651.67 |
| 2007-04-26 | 1,940 | 1,966 | 1,936 | 1,949 | 2,164,200 | 649.67 |
| 2007-04-25 | 1,933 | 1,939 | 1,917 | 1,926 | 1,343,300 | 642 |
| 2007-04-24 | 1,917 | 1,956 | 1,896 | 1,947 | 2,647,400 | 649 |
| 2007-04-23 | 1,921 | 1,940 | 1,905 | 1,909 | 1,684,400 | 636.33 |
| 2007-04-20 | 1,895 | 1,920 | 1,894 | 1,914 | 1,494,800 | 638 |
| 2007-04-19 | 1,912 | 1,919 | 1,882 | 1,888 | 2,873,500 | 629.33 |
| 2007-04-18 | 1,911 | 1,947 | 1,911 | 1,939 | 1,571,600 | 646.33 |
| 2007-04-17 | 1,950 | 1,950 | 1,915 | 1,922 | 2,007,300 | 640.67 |
| 2007-04-16 | 1,927 | 1,965 | 1,925 | 1,962 | 1,787,700 | 654 |
| 2007-04-13 | 1,930 | 1,942 | 1,915 | 1,921 | 2,426,300 | 640.33 |
| 2007-04-12 | 1,935 | 1,936 | 1,910 | 1,923 | 1,879,300 | 641 |
| 2007-04-11 | 1,961 | 1,962 | 1,940 | 1,946 | 1,691,700 | 648.67 |
| 2007-04-10 | 1,952 | 1,962 | 1,945 | 1,960 | 1,480,900 | 653.33 |
| 2007-04-09 | 1,940 | 1,967 | 1,930 | 1,962 | 1,850,800 | 654 |
| 2007-04-06 | 1,931 | 1,933 | 1,908 | 1,925 | 1,433,700 | 641.67 |
| 2007-04-05 | 1,917 | 1,947 | 1,913 | 1,941 | 1,938,300 | 647 |
| 2007-04-04 | 1,917 | 1,927 | 1,903 | 1,913 | 2,232,000 | 637.67 |
| 2007-04-03 | 1,901 | 1,913 | 1,886 | 1,906 | 2,665,700 | 635.33 |
| 2007-04-02 | 1,903 | 1,935 | 1,883 | 1,884 | 2,156,900 | 628 |
| 2007-03-30 | 1,890 | 1,911 | 1,887 | 1,890 | 1,475,300 | 630 |
| 2007-03-29 | 1,891 | 1,897 | 1,860 | 1,879 | 2,060,900 | 626.33 |
| 2007-03-28 | 1,915 | 1,926 | 1,878 | 1,898 | 1,808,100 | 632.67 |
| 2007-03-27 | 1,910 | 1,940 | 1,909 | 1,914 | 1,546,600 | 638 |
| 2007-03-26 | 1,906 | 1,926 | 1,906 | 1,919 | 1,265,800 | 639.67 |
| 2007-03-23 | 1,902 | 1,917 | 1,889 | 1,908 | 1,947,800 | 636 |
| 2007-03-22 | 1,891 | 1,918 | 1,891 | 1,910 | 1,517,400 | 636.67 |
| 2007-03-20 | 1,939 | 1,939 | 1,883 | 1,884 | 3,131,300 | 628 |
| 2007-03-19 | 1,842 | 1,880 | 1,833 | 1,879 | 1,925,900 | 626.33 |
| 2007-03-16 | 1,825 | 1,863 | 1,817 | 1,841 | 2,176,500 | 613.67 |
| 2007-03-15 | 1,856 | 1,863 | 1,837 | 1,844 | 1,622,100 | 614.67 |
| 2007-03-14 | 1,843 | 1,870 | 1,831 | 1,847 | 2,128,900 | 615.67 |
| 2007-03-13 | 1,900 | 1,900 | 1,862 | 1,876 | 2,158,800 | 625.33 |
| 2007-03-12 | 1,855 | 1,893 | 1,853 | 1,882 | 2,321,900 | 627.33 |
| 2007-03-09 | 1,888 | 1,888 | 1,830 | 1,837 | 5,784,000 | 612.33 |
| 2007-03-08 | 1,864 | 1,865 | 1,830 | 1,858 | 2,405,600 | 619.33 |
| 2007-03-07 | 1,849 | 1,854 | 1,827 | 1,841 | 2,863,700 | 613.67 |
| 2007-03-06 | 1,821 | 1,827 | 1,801 | 1,819 | 2,819,700 | 606.33 |
| 2007-03-05 | 1,853 | 1,854 | 1,807 | 1,833 | 3,157,800 | 611 |
| 2007-03-02 | 1,916 | 1,916 | 1,869 | 1,896 | 3,091,600 | 632 |
| 2007-03-01 | 1,913 | 1,925 | 1,898 | 1,915 | 2,441,300 | 638.33 |
| 2007-02-28 | 1,887 | 1,940 | 1,884 | 1,940 | 3,620,100 | 646.67 |
| 2007-02-27 | 1,952 | 1,972 | 1,945 | 1,947 | 1,784,200 | 649 |
| 2007-02-26 | 1,977 | 1,984 | 1,957 | 1,963 | 1,587,700 | 654.33 |
| 2007-02-23 | 1,982 | 1,982 | 1,952 | 1,970 | 1,862,900 | 656.67 |
| 2007-02-22 | 1,985 | 1,996 | 1,974 | 1,983 | 1,292,800 | 661 |
| 2007-02-21 | 1,992 | 2,005 | 1,972 | 1,978 | 2,933,800 | 659.33 |
| 2007-02-20 | 2,000 | 2,000 | 1,964 | 1,990 | 1,840,500 | 663.33 |
| 2007-02-19 | 2,020 | 2,020 | 1,997 | 2,005 | 1,507,200 | 668.33 |
| 2007-02-16 | 2,000 | 2,050 | 1,970 | 1,982 | 4,829,800 | 660.67 |
| 2007-02-15 | 1,955 | 1,979 | 1,947 | 1,951 | 1,754,500 | 650.33 |
| 2007-02-14 | 1,950 | 1,962 | 1,941 | 1,957 | 1,871,600 | 652.33 |
| 2007-02-13 | 1,920 | 1,962 | 1,920 | 1,944 | 1,876,200 | 648 |
| 2007-02-09 | 1,965 | 1,968 | 1,930 | 1,941 | 3,730,600 | 647 |
| 2007-02-08 | 1,995 | 1,997 | 1,962 | 1,967 | 4,163,800 | 655.67 |
| 2007-02-07 | 1,943 | 2,025 | 1,943 | 2,015 | 5,703,500 | 671.67 |
| 2007-02-06 | 1,895 | 1,919 | 1,893 | 1,913 | 1,672,400 | 637.67 |
| 2007-02-05 | 1,915 | 1,917 | 1,871 | 1,885 | 2,028,600 | 628.33 |
| 2007-02-02 | 1,888 | 1,903 | 1,885 | 1,890 | 1,226,800 | 630 |
| 2007-02-01 | 1,859 | 1,890 | 1,843 | 1,884 | 1,921,200 | 628 |
| 2007-01-31 | 1,878 | 1,879 | 1,844 | 1,852 | 2,026,500 | 617.33 |
| 2007-01-30 | 1,870 | 1,892 | 1,865 | 1,872 | 1,814,000 | 624 |
| 2007-01-29 | 1,869 | 1,895 | 1,869 | 1,887 | 1,568,700 | 629 |
| 2007-01-26 | 1,916 | 1,917 | 1,891 | 1,899 | 2,349,000 | 633 |
| 2007-01-25 | 1,920 | 1,948 | 1,919 | 1,942 | 2,864,500 | 647.33 |
| 2007-01-24 | 1,880 | 1,907 | 1,875 | 1,903 | 1,533,300 | 634.33 |
| 2007-01-23 | 1,880 | 1,880 | 1,861 | 1,874 | 1,303,500 | 624.67 |
| 2007-01-22 | 1,869 | 1,888 | 1,858 | 1,885 | 1,734,400 | 628.33 |
| 2007-01-19 | 1,880 | 1,880 | 1,841 | 1,847 | 1,840,900 | 615.67 |
| 2007-01-18 | 1,851 | 1,869 | 1,844 | 1,858 | 1,301,600 | 619.33 |
| 2007-01-17 | 1,862 | 1,867 | 1,838 | 1,854 | 2,201,300 | 618 |
| 2007-01-16 | 1,854 | 1,875 | 1,850 | 1,860 | 1,103,200 | 620 |
| 2007-01-15 | 1,899 | 1,899 | 1,867 | 1,871 | 1,218,300 | 623.67 |
| 2007-01-12 | 1,835 | 1,892 | 1,835 | 1,875 | 2,282,100 | 625 |
| 2007-01-11 | 1,843 | 1,864 | 1,817 | 1,829 | 1,879,900 | 609.67 |
| 2007-01-10 | 1,900 | 1,902 | 1,835 | 1,843 | 2,586,300 | 614.33 |
| 2007-01-09 | 1,859 | 1,906 | 1,840 | 1,902 | 1,840,000 | 634 |
| 2007-01-05 | 1,893 | 1,896 | 1,865 | 1,879 | 1,835,100 | 626.33 |
| 2007-01-04 | 1,898 | 1,914 | 1,884 | 1,909 | 1,133,700 | 636.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
