2503 キリンホールディングス(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 | 1,696 | 1,696 | 1,631 | 1,641 | 2,048,000 | 1,641 |
| 2007-12-27 | 1,663 | 1,672 | 1,655 | 1,666 | 1,503,000 | 1,666 |
| 2007-12-26 | 1,681 | 1,690 | 1,654 | 1,658 | 2,299,000 | 1,658 |
| 2007-12-25 | 1,686 | 1,699 | 1,666 | 1,693 | 1,640,000 | 1,693 |
| 2007-12-21 | 1,693 | 1,704 | 1,659 | 1,685 | 3,418,000 | 1,685 |
| 2007-12-20 | 1,690 | 1,702 | 1,684 | 1,693 | 3,823,000 | 1,693 |
| 2007-12-19 | 1,666 | 1,683 | 1,641 | 1,653 | 3,495,000 | 1,653 |
| 2007-12-18 | 1,677 | 1,688 | 1,653 | 1,684 | 3,618,000 | 1,684 |
| 2007-12-17 | 1,704 | 1,711 | 1,694 | 1,700 | 2,035,000 | 1,700 |
| 2007-12-14 | 1,711 | 1,745 | 1,702 | 1,734 | 7,336,000 | 1,734 |
| 2007-12-13 | 1,731 | 1,732 | 1,707 | 1,710 | 2,453,000 | 1,710 |
| 2007-12-12 | 1,734 | 1,750 | 1,711 | 1,723 | 4,343,000 | 1,723 |
| 2007-12-11 | 1,745 | 1,770 | 1,744 | 1,764 | 2,673,000 | 1,764 |
| 2007-12-10 | 1,744 | 1,746 | 1,725 | 1,737 | 2,979,000 | 1,737 |
| 2007-12-07 | 1,766 | 1,772 | 1,742 | 1,748 | 3,941,000 | 1,748 |
| 2007-12-06 | 1,760 | 1,780 | 1,735 | 1,743 | 4,697,000 | 1,743 |
| 2007-12-05 | 1,728 | 1,753 | 1,717 | 1,753 | 2,436,000 | 1,753 |
| 2007-12-04 | 1,736 | 1,745 | 1,732 | 1,742 | 2,546,000 | 1,742 |
| 2007-12-03 | 1,733 | 1,754 | 1,725 | 1,735 | 3,166,000 | 1,735 |
| 2007-11-30 | 1,765 | 1,770 | 1,735 | 1,749 | 3,297,000 | 1,749 |
| 2007-11-29 | 1,747 | 1,760 | 1,738 | 1,750 | 4,734,000 | 1,750 |
| 2007-11-28 | 1,730 | 1,737 | 1,702 | 1,719 | 2,769,000 | 1,719 |
| 2007-11-27 | 1,675 | 1,731 | 1,671 | 1,712 | 3,729,000 | 1,712 |
| 2007-11-26 | 1,651 | 1,724 | 1,651 | 1,705 | 3,143,000 | 1,705 |
| 2007-11-22 | 1,694 | 1,711 | 1,678 | 1,681 | 4,175,000 | 1,681 |
| 2007-11-21 | 1,694 | 1,705 | 1,672 | 1,691 | 3,328,000 | 1,691 |
| 2007-11-20 | 1,670 | 1,690 | 1,665 | 1,682 | 3,677,000 | 1,682 |
| 2007-11-19 | 1,665 | 1,700 | 1,656 | 1,692 | 3,138,000 | 1,692 |
| 2007-11-16 | 1,679 | 1,690 | 1,633 | 1,685 | 4,122,000 | 1,685 |
| 2007-11-15 | 1,692 | 1,693 | 1,667 | 1,669 | 3,169,000 | 1,669 |
| 2007-11-14 | 1,675 | 1,682 | 1,637 | 1,679 | 3,815,000 | 1,679 |
| 2007-11-13 | 1,623 | 1,667 | 1,623 | 1,650 | 3,646,000 | 1,650 |
| 2007-11-12 | 1,620 | 1,645 | 1,612 | 1,641 | 5,225,000 | 1,641 |
| 2007-11-09 | 1,667 | 1,678 | 1,641 | 1,650 | 5,223,000 | 1,650 |
| 2007-11-08 | 1,705 | 1,713 | 1,682 | 1,697 | 4,453,000 | 1,697 |
| 2007-11-07 | 1,719 | 1,743 | 1,705 | 1,735 | 4,546,000 | 1,735 |
| 2007-11-06 | 1,696 | 1,707 | 1,684 | 1,701 | 3,828,000 | 1,701 |
| 2007-11-05 | 1,699 | 1,714 | 1,686 | 1,707 | 4,334,000 | 1,707 |
| 2007-11-02 | 1,650 | 1,708 | 1,649 | 1,681 | 8,619,000 | 1,681 |
| 2007-11-01 | 1,620 | 1,676 | 1,618 | 1,654 | 7,487,000 | 1,654 |
| 2007-10-31 | 1,584 | 1,613 | 1,578 | 1,605 | 6,899,000 | 1,605 |
| 2007-10-30 | 1,588 | 1,589 | 1,571 | 1,578 | 5,747,000 | 1,578 |
| 2007-10-29 | 1,576 | 1,581 | 1,569 | 1,578 | 4,521,000 | 1,578 |
| 2007-10-26 | 1,530 | 1,578 | 1,530 | 1,568 | 3,279,000 | 1,568 |
| 2007-10-25 | 1,532 | 1,558 | 1,517 | 1,543 | 4,383,000 | 1,543 |
| 2007-10-24 | 1,520 | 1,526 | 1,506 | 1,514 | 3,484,000 | 1,514 |
| 2007-10-23 | 1,543 | 1,556 | 1,531 | 1,550 | 4,597,000 | 1,550 |
| 2007-10-22 | 1,526 | 1,570 | 1,511 | 1,541 | 6,126,000 | 1,541 |
| 2007-10-19 | 1,589 | 1,604 | 1,573 | 1,586 | 7,779,000 | 1,586 |
| 2007-10-18 | 1,580 | 1,580 | 1,564 | 1,567 | 2,848,000 | 1,567 |
| 2007-10-17 | 1,596 | 1,608 | 1,563 | 1,579 | 6,676,000 | 1,579 |
| 2007-10-16 | 1,575 | 1,585 | 1,559 | 1,566 | 3,309,000 | 1,566 |
| 2007-10-15 | 1,570 | 1,587 | 1,569 | 1,575 | 1,723,000 | 1,575 |
| 2007-10-12 | 1,580 | 1,600 | 1,564 | 1,595 | 4,613,000 | 1,595 |
| 2007-10-11 | 1,571 | 1,585 | 1,564 | 1,579 | 2,422,000 | 1,579 |
| 2007-10-10 | 1,590 | 1,590 | 1,562 | 1,566 | 1,526,000 | 1,566 |
| 2007-10-09 | 1,581 | 1,582 | 1,557 | 1,572 | 2,435,000 | 1,572 |
| 2007-10-05 | 1,538 | 1,566 | 1,533 | 1,551 | 2,921,000 | 1,551 |
| 2007-10-04 | 1,546 | 1,561 | 1,528 | 1,545 | 3,068,000 | 1,545 |
| 2007-10-03 | 1,550 | 1,555 | 1,525 | 1,548 | 3,224,000 | 1,548 |
| 2007-10-02 | 1,579 | 1,588 | 1,554 | 1,564 | 2,759,000 | 1,564 |
| 2007-10-01 | 1,531 | 1,552 | 1,531 | 1,549 | 3,308,000 | 1,549 |
| 2007-09-28 | 1,500 | 1,520 | 1,493 | 1,520 | 3,048,000 | 1,520 |
| 2007-09-27 | 1,492 | 1,521 | 1,485 | 1,511 | 2,772,000 | 1,511 |
| 2007-09-26 | 1,490 | 1,494 | 1,462 | 1,470 | 3,230,000 | 1,470 |
| 2007-09-25 | 1,448 | 1,470 | 1,437 | 1,459 | 4,211,000 | 1,459 |
| 2007-09-21 | 1,414 | 1,431 | 1,410 | 1,417 | 4,308,000 | 1,417 |
| 2007-09-20 | 1,453 | 1,459 | 1,444 | 1,455 | 2,551,000 | 1,455 |
| 2007-09-19 | 1,427 | 1,474 | 1,423 | 1,452 | 3,551,000 | 1,452 |
| 2007-09-18 | 1,445 | 1,445 | 1,409 | 1,410 | 4,873,000 | 1,410 |
| 2007-09-14 | 1,464 | 1,478 | 1,454 | 1,459 | 6,524,000 | 1,459 |
| 2007-09-13 | 1,470 | 1,474 | 1,461 | 1,464 | 3,358,000 | 1,464 |
| 2007-09-12 | 1,468 | 1,471 | 1,438 | 1,447 | 4,587,000 | 1,447 |
| 2007-09-11 | 1,477 | 1,494 | 1,459 | 1,475 | 3,186,000 | 1,475 |
| 2007-09-10 | 1,457 | 1,482 | 1,453 | 1,477 | 2,918,000 | 1,477 |
| 2007-09-07 | 1,500 | 1,506 | 1,484 | 1,491 | 4,342,000 | 1,491 |
| 2007-09-06 | 1,498 | 1,525 | 1,467 | 1,517 | 7,797,000 | 1,517 |
| 2007-09-05 | 1,505 | 1,512 | 1,493 | 1,498 | 6,011,000 | 1,498 |
| 2007-09-04 | 1,500 | 1,514 | 1,489 | 1,505 | 5,836,000 | 1,505 |
| 2007-09-03 | 1,463 | 1,507 | 1,463 | 1,493 | 4,999,000 | 1,493 |
| 2007-08-31 | 1,435 | 1,458 | 1,428 | 1,443 | 6,789,000 | 1,443 |
| 2007-08-30 | 1,493 | 1,495 | 1,441 | 1,450 | 6,069,000 | 1,450 |
| 2007-08-29 | 1,475 | 1,492 | 1,464 | 1,473 | 5,291,000 | 1,473 |
| 2007-08-28 | 1,501 | 1,541 | 1,501 | 1,535 | 2,866,000 | 1,535 |
| 2007-08-27 | 1,548 | 1,548 | 1,502 | 1,507 | 3,396,000 | 1,507 |
| 2007-08-24 | 1,539 | 1,539 | 1,489 | 1,518 | 3,706,000 | 1,518 |
| 2007-08-23 | 1,520 | 1,538 | 1,514 | 1,538 | 3,812,000 | 1,538 |
| 2007-08-22 | 1,518 | 1,535 | 1,512 | 1,520 | 4,737,000 | 1,520 |
| 2007-08-21 | 1,504 | 1,515 | 1,491 | 1,508 | 2,676,000 | 1,508 |
| 2007-08-20 | 1,500 | 1,528 | 1,482 | 1,497 | 5,833,000 | 1,497 |
| 2007-08-17 | 1,507 | 1,508 | 1,455 | 1,456 | 6,302,000 | 1,456 |
| 2007-08-16 | 1,559 | 1,568 | 1,485 | 1,515 | 6,453,000 | 1,515 |
| 2007-08-15 | 1,588 | 1,606 | 1,576 | 1,600 | 4,102,000 | 1,600 |
| 2007-08-14 | 1,603 | 1,615 | 1,572 | 1,603 | 3,111,000 | 1,603 |
| 2007-08-13 | 1,610 | 1,611 | 1,587 | 1,603 | 5,451,000 | 1,603 |
| 2007-08-10 | 1,666 | 1,702 | 1,639 | 1,670 | 10,404,000 | 1,670 |
| 2007-08-09 | 1,663 | 1,683 | 1,639 | 1,665 | 8,667,000 | 1,665 |
| 2007-08-08 | 1,553 | 1,617 | 1,540 | 1,599 | 5,943,000 | 1,599 |
| 2007-08-07 | 1,580 | 1,582 | 1,531 | 1,538 | 8,138,000 | 1,538 |
| 2007-08-06 | 1,600 | 1,602 | 1,566 | 1,585 | 7,690,000 | 1,585 |
| 2007-08-03 | 1,640 | 1,641 | 1,614 | 1,619 | 5,007,000 | 1,619 |
| 2007-08-02 | 1,647 | 1,647 | 1,605 | 1,635 | 8,486,000 | 1,635 |
| 2007-08-01 | 1,661 | 1,667 | 1,641 | 1,648 | 5,002,000 | 1,648 |
| 2007-07-31 | 1,697 | 1,697 | 1,678 | 1,689 | 3,551,000 | 1,689 |
| 2007-07-30 | 1,709 | 1,709 | 1,661 | 1,700 | 3,860,000 | 1,700 |
| 2007-07-27 | 1,703 | 1,724 | 1,681 | 1,714 | 5,377,000 | 1,714 |
| 2007-07-26 | 1,776 | 1,776 | 1,757 | 1,758 | 3,132,000 | 1,758 |
| 2007-07-25 | 1,797 | 1,798 | 1,783 | 1,791 | 2,151,000 | 1,791 |
| 2007-07-24 | 1,805 | 1,820 | 1,801 | 1,819 | 2,413,000 | 1,819 |
| 2007-07-23 | 1,805 | 1,815 | 1,790 | 1,812 | 2,672,000 | 1,812 |
| 2007-07-20 | 1,828 | 1,829 | 1,810 | 1,814 | 3,373,000 | 1,814 |
| 2007-07-19 | 1,837 | 1,844 | 1,830 | 1,840 | 2,221,000 | 1,840 |
| 2007-07-18 | 1,841 | 1,841 | 1,803 | 1,821 | 3,795,000 | 1,821 |
| 2007-07-17 | 1,838 | 1,852 | 1,828 | 1,840 | 3,345,000 | 1,840 |
| 2007-07-13 | 1,850 | 1,859 | 1,836 | 1,843 | 5,260,000 | 1,843 |
| 2007-07-12 | 1,842 | 1,853 | 1,825 | 1,832 | 3,508,000 | 1,832 |
| 2007-07-11 | 1,880 | 1,885 | 1,857 | 1,858 | 3,897,000 | 1,858 |
| 2007-07-10 | 1,894 | 1,910 | 1,891 | 1,895 | 3,684,000 | 1,895 |
| 2007-07-09 | 1,884 | 1,899 | 1,880 | 1,895 | 3,634,000 | 1,895 |
| 2007-07-06 | 1,850 | 1,886 | 1,845 | 1,884 | 7,276,000 | 1,884 |
| 2007-07-05 | 1,831 | 1,853 | 1,831 | 1,840 | 2,607,000 | 1,840 |
| 2007-07-04 | 1,838 | 1,845 | 1,827 | 1,841 | 2,763,000 | 1,841 |
| 2007-07-03 | 1,842 | 1,845 | 1,831 | 1,832 | 2,176,000 | 1,832 |
| 2007-07-02 | 1,849 | 1,857 | 1,841 | 1,842 | 3,418,000 | 1,842 |
| 2007-06-29 | 1,841 | 1,849 | 1,829 | 1,843 | 2,469,000 | 1,843 |
| 2007-06-28 | 1,824 | 1,857 | 1,816 | 1,850 | 4,087,000 | 1,850 |
| 2007-06-27 | 1,821 | 1,832 | 1,815 | 1,819 | 4,039,000 | 1,819 |
| 2007-06-26 | 1,823 | 1,825 | 1,809 | 1,820 | 2,658,000 | 1,820 |
| 2007-06-25 | 1,804 | 1,820 | 1,803 | 1,816 | 3,715,000 | 1,816 |
| 2007-06-22 | 1,820 | 1,821 | 1,801 | 1,807 | 4,893,000 | 1,807 |
| 2007-06-21 | 1,838 | 1,848 | 1,822 | 1,835 | 3,459,000 | 1,835 |
| 2007-06-20 | 1,837 | 1,860 | 1,830 | 1,858 | 3,968,000 | 1,858 |
| 2007-06-19 | 1,810 | 1,828 | 1,806 | 1,828 | 2,965,000 | 1,828 |
| 2007-06-18 | 1,823 | 1,827 | 1,813 | 1,817 | 3,129,000 | 1,817 |
| 2007-06-15 | 1,810 | 1,822 | 1,804 | 1,816 | 4,289,000 | 1,816 |
| 2007-06-14 | 1,825 | 1,827 | 1,804 | 1,819 | 4,468,000 | 1,819 |
| 2007-06-13 | 1,851 | 1,865 | 1,809 | 1,825 | 5,367,000 | 1,825 |
| 2007-06-12 | 1,865 | 1,881 | 1,854 | 1,878 | 3,410,000 | 1,878 |
| 2007-06-11 | 1,852 | 1,862 | 1,836 | 1,862 | 2,900,000 | 1,862 |
| 2007-06-08 | 1,870 | 1,870 | 1,842 | 1,856 | 7,465,000 | 1,856 |
| 2007-06-07 | 1,856 | 1,874 | 1,853 | 1,869 | 2,235,000 | 1,869 |
| 2007-06-06 | 1,875 | 1,883 | 1,870 | 1,880 | 2,734,000 | 1,880 |
| 2007-06-05 | 1,860 | 1,885 | 1,860 | 1,873 | 3,610,000 | 1,873 |
| 2007-06-04 | 1,882 | 1,891 | 1,862 | 1,866 | 3,905,000 | 1,866 |
| 2007-06-01 | 1,893 | 1,907 | 1,889 | 1,898 | 3,140,000 | 1,898 |
| 2007-05-31 | 1,883 | 1,895 | 1,878 | 1,884 | 3,327,000 | 1,884 |
| 2007-05-30 | 1,882 | 1,882 | 1,864 | 1,867 | 3,245,000 | 1,867 |
| 2007-05-29 | 1,867 | 1,889 | 1,858 | 1,882 | 2,290,000 | 1,882 |
| 2007-05-28 | 1,877 | 1,884 | 1,873 | 1,876 | 1,613,000 | 1,876 |
| 2007-05-25 | 1,870 | 1,873 | 1,839 | 1,853 | 2,310,000 | 1,853 |
| 2007-05-24 | 1,885 | 1,888 | 1,873 | 1,881 | 1,669,000 | 1,881 |
| 2007-05-23 | 1,885 | 1,897 | 1,879 | 1,891 | 3,053,000 | 1,891 |
| 2007-05-22 | 1,857 | 1,872 | 1,838 | 1,868 | 2,315,000 | 1,868 |
| 2007-05-21 | 1,840 | 1,859 | 1,836 | 1,851 | 2,030,000 | 1,851 |
| 2007-05-18 | 1,853 | 1,860 | 1,835 | 1,844 | 2,584,000 | 1,844 |
| 2007-05-17 | 1,861 | 1,875 | 1,855 | 1,866 | 3,077,000 | 1,866 |
| 2007-05-16 | 1,869 | 1,875 | 1,857 | 1,873 | 2,500,000 | 1,873 |
| 2007-05-15 | 1,877 | 1,883 | 1,849 | 1,855 | 2,564,000 | 1,855 |
| 2007-05-14 | 1,880 | 1,901 | 1,871 | 1,896 | 3,028,000 | 1,896 |
| 2007-05-11 | 1,876 | 1,876 | 1,831 | 1,868 | 5,366,000 | 1,868 |
| 2007-05-10 | 1,895 | 1,896 | 1,871 | 1,881 | 4,865,000 | 1,881 |
| 2007-05-09 | 1,832 | 1,910 | 1,830 | 1,908 | 10,221,000 | 1,908 |
| 2007-05-08 | 1,801 | 1,827 | 1,799 | 1,824 | 5,104,000 | 1,824 |
| 2007-05-07 | 1,800 | 1,805 | 1,793 | 1,800 | 3,780,000 | 1,800 |
| 2007-05-02 | 1,800 | 1,806 | 1,788 | 1,796 | 3,940,000 | 1,796 |
| 2007-05-01 | 1,806 | 1,811 | 1,792 | 1,801 | 4,501,000 | 1,801 |
| 2007-04-27 | 1,810 | 1,826 | 1,802 | 1,810 | 4,915,000 | 1,810 |
| 2007-04-26 | 1,802 | 1,835 | 1,800 | 1,823 | 5,628,000 | 1,823 |
| 2007-04-25 | 1,775 | 1,786 | 1,760 | 1,781 | 3,698,000 | 1,781 |
| 2007-04-24 | 1,752 | 1,776 | 1,738 | 1,770 | 3,252,000 | 1,770 |
| 2007-04-23 | 1,772 | 1,779 | 1,745 | 1,751 | 3,532,000 | 1,751 |
| 2007-04-20 | 1,758 | 1,777 | 1,747 | 1,772 | 3,087,000 | 1,772 |
| 2007-04-19 | 1,750 | 1,752 | 1,731 | 1,740 | 5,308,000 | 1,740 |
| 2007-04-18 | 1,764 | 1,786 | 1,755 | 1,779 | 2,908,000 | 1,779 |
| 2007-04-17 | 1,795 | 1,803 | 1,764 | 1,776 | 3,264,000 | 1,776 |
| 2007-04-16 | 1,774 | 1,809 | 1,765 | 1,805 | 4,722,000 | 1,805 |
| 2007-04-13 | 1,769 | 1,772 | 1,753 | 1,755 | 3,804,000 | 1,755 |
| 2007-04-12 | 1,765 | 1,766 | 1,743 | 1,756 | 2,346,000 | 1,756 |
| 2007-04-11 | 1,758 | 1,767 | 1,751 | 1,765 | 3,762,000 | 1,765 |
| 2007-04-10 | 1,749 | 1,753 | 1,738 | 1,747 | 1,641,000 | 1,747 |
| 2007-04-09 | 1,740 | 1,760 | 1,740 | 1,750 | 1,978,000 | 1,750 |
| 2007-04-06 | 1,727 | 1,739 | 1,726 | 1,735 | 2,112,000 | 1,735 |
| 2007-04-05 | 1,719 | 1,728 | 1,704 | 1,724 | 3,345,000 | 1,724 |
| 2007-04-04 | 1,726 | 1,729 | 1,711 | 1,728 | 3,143,000 | 1,728 |
| 2007-04-03 | 1,712 | 1,715 | 1,698 | 1,708 | 2,476,000 | 1,708 |
| 2007-04-02 | 1,700 | 1,724 | 1,689 | 1,691 | 4,898,000 | 1,691 |
| 2007-03-30 | 1,701 | 1,721 | 1,700 | 1,702 | 2,889,000 | 1,702 |
| 2007-03-29 | 1,712 | 1,721 | 1,693 | 1,696 | 3,173,000 | 1,696 |
| 2007-03-28 | 1,745 | 1,756 | 1,713 | 1,727 | 4,410,000 | 1,727 |
| 2007-03-27 | 1,749 | 1,763 | 1,729 | 1,745 | 3,197,000 | 1,745 |
| 2007-03-26 | 1,744 | 1,751 | 1,738 | 1,748 | 2,295,000 | 1,748 |
| 2007-03-23 | 1,750 | 1,755 | 1,738 | 1,744 | 3,130,000 | 1,744 |
| 2007-03-22 | 1,737 | 1,743 | 1,729 | 1,740 | 3,260,000 | 1,740 |
| 2007-03-20 | 1,724 | 1,755 | 1,723 | 1,733 | 3,495,000 | 1,733 |
| 2007-03-19 | 1,700 | 1,744 | 1,700 | 1,739 | 3,240,000 | 1,739 |
| 2007-03-16 | 1,721 | 1,743 | 1,705 | 1,723 | 3,839,000 | 1,723 |
| 2007-03-15 | 1,753 | 1,757 | 1,730 | 1,750 | 3,730,000 | 1,750 |
| 2007-03-14 | 1,730 | 1,746 | 1,710 | 1,723 | 3,371,000 | 1,723 |
| 2007-03-13 | 1,752 | 1,762 | 1,740 | 1,761 | 4,303,000 | 1,761 |
| 2007-03-12 | 1,751 | 1,765 | 1,737 | 1,757 | 3,721,000 | 1,757 |
| 2007-03-09 | 1,746 | 1,746 | 1,713 | 1,721 | 6,892,000 | 1,721 |
| 2007-03-08 | 1,712 | 1,732 | 1,696 | 1,730 | 4,911,000 | 1,730 |
| 2007-03-07 | 1,723 | 1,727 | 1,696 | 1,711 | 4,682,000 | 1,711 |
| 2007-03-06 | 1,685 | 1,703 | 1,668 | 1,683 | 5,645,000 | 1,683 |
| 2007-03-05 | 1,723 | 1,723 | 1,664 | 1,682 | 8,179,000 | 1,682 |
| 2007-03-02 | 1,788 | 1,789 | 1,747 | 1,753 | 6,366,000 | 1,753 |
| 2007-03-01 | 1,817 | 1,818 | 1,800 | 1,812 | 3,348,000 | 1,812 |
| 2007-02-28 | 1,834 | 1,845 | 1,814 | 1,831 | 3,784,000 | 1,831 |
| 2007-02-27 | 1,863 | 1,879 | 1,863 | 1,870 | 1,723,000 | 1,870 |
| 2007-02-26 | 1,882 | 1,893 | 1,861 | 1,866 | 2,397,000 | 1,866 |
| 2007-02-23 | 1,895 | 1,895 | 1,869 | 1,882 | 3,087,000 | 1,882 |
| 2007-02-22 | 1,880 | 1,892 | 1,871 | 1,885 | 1,464,000 | 1,885 |
| 2007-02-21 | 1,894 | 1,895 | 1,873 | 1,879 | 3,119,000 | 1,879 |
| 2007-02-20 | 1,910 | 1,910 | 1,887 | 1,900 | 2,404,000 | 1,900 |
| 2007-02-19 | 1,912 | 1,921 | 1,896 | 1,911 | 2,728,000 | 1,911 |
| 2007-02-16 | 1,871 | 1,916 | 1,867 | 1,911 | 6,650,000 | 1,911 |
| 2007-02-15 | 1,841 | 1,849 | 1,833 | 1,834 | 3,155,000 | 1,834 |
| 2007-02-14 | 1,835 | 1,845 | 1,822 | 1,828 | 3,867,000 | 1,828 |
| 2007-02-13 | 1,850 | 1,865 | 1,841 | 1,845 | 2,591,000 | 1,845 |
| 2007-02-09 | 1,845 | 1,867 | 1,845 | 1,849 | 5,110,000 | 1,849 |
| 2007-02-08 | 1,913 | 1,913 | 1,830 | 1,837 | 6,983,000 | 1,837 |
| 2007-02-07 | 1,901 | 1,918 | 1,891 | 1,914 | 3,546,000 | 1,914 |
| 2007-02-06 | 1,895 | 1,909 | 1,891 | 1,903 | 2,752,000 | 1,903 |
| 2007-02-05 | 1,895 | 1,895 | 1,870 | 1,886 | 2,073,000 | 1,886 |
| 2007-02-02 | 1,885 | 1,896 | 1,879 | 1,885 | 1,887,000 | 1,885 |
| 2007-02-01 | 1,847 | 1,882 | 1,835 | 1,876 | 2,163,000 | 1,876 |
| 2007-01-31 | 1,892 | 1,892 | 1,851 | 1,855 | 2,984,000 | 1,855 |
| 2007-01-30 | 1,898 | 1,901 | 1,885 | 1,890 | 3,269,000 | 1,890 |
| 2007-01-29 | 1,885 | 1,898 | 1,869 | 1,896 | 2,720,000 | 1,896 |
| 2007-01-26 | 1,877 | 1,880 | 1,861 | 1,877 | 2,368,000 | 1,877 |
| 2007-01-25 | 1,883 | 1,889 | 1,870 | 1,876 | 2,007,000 | 1,876 |
| 2007-01-24 | 1,850 | 1,875 | 1,849 | 1,864 | 2,824,000 | 1,864 |
| 2007-01-23 | 1,833 | 1,838 | 1,821 | 1,834 | 1,444,000 | 1,834 |
| 2007-01-22 | 1,840 | 1,844 | 1,830 | 1,841 | 1,142,000 | 1,841 |
| 2007-01-19 | 1,850 | 1,850 | 1,825 | 1,832 | 2,326,000 | 1,832 |
| 2007-01-18 | 1,837 | 1,852 | 1,828 | 1,835 | 3,814,000 | 1,835 |
| 2007-01-17 | 1,850 | 1,867 | 1,823 | 1,853 | 3,822,000 | 1,853 |
| 2007-01-16 | 1,851 | 1,871 | 1,851 | 1,861 | 1,909,000 | 1,861 |
| 2007-01-15 | 1,858 | 1,885 | 1,858 | 1,873 | 2,055,000 | 1,873 |
| 2007-01-12 | 1,827 | 1,879 | 1,823 | 1,866 | 3,298,000 | 1,866 |
| 2007-01-11 | 1,850 | 1,854 | 1,809 | 1,818 | 3,770,000 | 1,818 |
| 2007-01-10 | 1,898 | 1,904 | 1,829 | 1,832 | 6,766,000 | 1,832 |
| 2007-01-09 | 1,880 | 1,916 | 1,842 | 1,901 | 4,149,000 | 1,901 |
| 2007-01-05 | 1,886 | 1,894 | 1,871 | 1,879 | 2,694,000 | 1,879 |
| 2007-01-04 | 1,875 | 1,896 | 1,874 | 1,895 | 1,919,000 | 1,895 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
