2801 キッコーマン(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 | 1,550 | 1,559 | 1,530 | 1,537 | 350,000 | 307.40 |
| 2007-12-27 | 1,585 | 1,588 | 1,572 | 1,579 | 308,000 | 315.80 |
| 2007-12-26 | 1,588 | 1,589 | 1,572 | 1,583 | 319,000 | 316.60 |
| 2007-12-25 | 1,564 | 1,594 | 1,564 | 1,588 | 573,000 | 317.60 |
| 2007-12-21 | 1,550 | 1,564 | 1,543 | 1,557 | 1,181,000 | 311.40 |
| 2007-12-20 | 1,538 | 1,549 | 1,535 | 1,541 | 484,000 | 308.20 |
| 2007-12-19 | 1,527 | 1,546 | 1,525 | 1,537 | 888,000 | 307.40 |
| 2007-12-18 | 1,558 | 1,570 | 1,549 | 1,562 | 1,623,000 | 312.40 |
| 2007-12-17 | 1,542 | 1,570 | 1,540 | 1,557 | 1,335,000 | 311.40 |
| 2007-12-14 | 1,500 | 1,540 | 1,500 | 1,535 | 2,835,000 | 307 |
| 2007-12-13 | 1,501 | 1,528 | 1,501 | 1,505 | 579,000 | 301 |
| 2007-12-12 | 1,513 | 1,531 | 1,501 | 1,530 | 583,000 | 306 |
| 2007-12-11 | 1,540 | 1,543 | 1,527 | 1,540 | 710,000 | 308 |
| 2007-12-10 | 1,541 | 1,552 | 1,521 | 1,521 | 762,000 | 304.20 |
| 2007-12-07 | 1,554 | 1,560 | 1,538 | 1,540 | 653,000 | 308 |
| 2007-12-06 | 1,558 | 1,558 | 1,544 | 1,548 | 457,000 | 309.60 |
| 2007-12-05 | 1,530 | 1,547 | 1,512 | 1,547 | 977,000 | 309.40 |
| 2007-12-04 | 1,521 | 1,541 | 1,515 | 1,536 | 618,000 | 307.20 |
| 2007-12-03 | 1,524 | 1,530 | 1,502 | 1,521 | 788,000 | 304.20 |
| 2007-11-30 | 1,510 | 1,532 | 1,510 | 1,523 | 965,000 | 304.60 |
| 2007-11-29 | 1,529 | 1,540 | 1,516 | 1,518 | 686,000 | 303.60 |
| 2007-11-28 | 1,508 | 1,518 | 1,493 | 1,515 | 561,000 | 303 |
| 2007-11-27 | 1,502 | 1,530 | 1,472 | 1,523 | 1,163,000 | 304.60 |
| 2007-11-26 | 1,471 | 1,512 | 1,471 | 1,501 | 954,000 | 300.20 |
| 2007-11-22 | 1,460 | 1,480 | 1,450 | 1,465 | 1,097,000 | 293 |
| 2007-11-21 | 1,487 | 1,487 | 1,439 | 1,444 | 954,000 | 288.80 |
| 2007-11-20 | 1,435 | 1,481 | 1,434 | 1,479 | 1,202,000 | 295.80 |
| 2007-11-19 | 1,445 | 1,445 | 1,427 | 1,434 | 737,000 | 286.80 |
| 2007-11-16 | 1,421 | 1,445 | 1,405 | 1,444 | 699,000 | 288.80 |
| 2007-11-15 | 1,428 | 1,437 | 1,421 | 1,422 | 616,000 | 284.40 |
| 2007-11-14 | 1,437 | 1,437 | 1,420 | 1,428 | 896,000 | 285.60 |
| 2007-11-13 | 1,430 | 1,448 | 1,416 | 1,436 | 1,371,000 | 287.20 |
| 2007-11-12 | 1,391 | 1,429 | 1,391 | 1,420 | 1,632,000 | 284 |
| 2007-11-09 | 1,409 | 1,417 | 1,392 | 1,405 | 1,486,000 | 281 |
| 2007-11-08 | 1,432 | 1,432 | 1,404 | 1,421 | 1,383,000 | 284.20 |
| 2007-11-07 | 1,440 | 1,458 | 1,434 | 1,452 | 1,583,000 | 290.40 |
| 2007-11-06 | 1,434 | 1,435 | 1,411 | 1,434 | 1,328,000 | 286.80 |
| 2007-11-05 | 1,415 | 1,440 | 1,414 | 1,436 | 1,114,000 | 287.20 |
| 2007-11-02 | 1,438 | 1,440 | 1,417 | 1,432 | 1,312,000 | 286.40 |
| 2007-11-01 | 1,454 | 1,475 | 1,454 | 1,458 | 997,000 | 291.60 |
| 2007-10-31 | 1,446 | 1,458 | 1,429 | 1,454 | 2,208,000 | 290.80 |
| 2007-10-30 | 1,458 | 1,470 | 1,442 | 1,447 | 2,577,000 | 289.40 |
| 2007-10-29 | 1,495 | 1,514 | 1,494 | 1,498 | 1,077,000 | 299.60 |
| 2007-10-26 | 1,520 | 1,520 | 1,494 | 1,494 | 661,000 | 298.80 |
| 2007-10-25 | 1,502 | 1,513 | 1,496 | 1,512 | 675,000 | 302.40 |
| 2007-10-24 | 1,508 | 1,516 | 1,494 | 1,503 | 844,000 | 300.60 |
| 2007-10-23 | 1,521 | 1,522 | 1,502 | 1,502 | 684,000 | 300.40 |
| 2007-10-22 | 1,507 | 1,523 | 1,490 | 1,521 | 1,634,000 | 304.20 |
| 2007-10-19 | 1,575 | 1,580 | 1,540 | 1,561 | 927,000 | 312.20 |
| 2007-10-18 | 1,587 | 1,593 | 1,575 | 1,588 | 754,000 | 317.60 |
| 2007-10-17 | 1,562 | 1,608 | 1,561 | 1,597 | 959,000 | 319.40 |
| 2007-10-16 | 1,599 | 1,612 | 1,590 | 1,601 | 653,000 | 320.20 |
| 2007-10-15 | 1,591 | 1,614 | 1,589 | 1,604 | 487,000 | 320.80 |
| 2007-10-12 | 1,605 | 1,627 | 1,595 | 1,604 | 1,541,000 | 320.80 |
| 2007-10-11 | 1,581 | 1,616 | 1,567 | 1,602 | 1,563,000 | 320.40 |
| 2007-10-10 | 1,627 | 1,633 | 1,620 | 1,623 | 494,000 | 324.60 |
| 2007-10-09 | 1,620 | 1,636 | 1,616 | 1,623 | 1,211,000 | 324.60 |
| 2007-10-05 | 1,611 | 1,621 | 1,595 | 1,611 | 1,022,000 | 322.20 |
| 2007-10-04 | 1,607 | 1,618 | 1,585 | 1,610 | 1,361,000 | 322 |
| 2007-10-03 | 1,664 | 1,664 | 1,603 | 1,620 | 2,534,000 | 324 |
| 2007-10-02 | 1,773 | 1,773 | 1,661 | 1,663 | 3,171,000 | 332.60 |
| 2007-10-01 | 1,742 | 1,806 | 1,742 | 1,806 | 1,807,000 | 361.20 |
| 2007-09-28 | 1,728 | 1,744 | 1,722 | 1,734 | 818,000 | 346.80 |
| 2007-09-27 | 1,696 | 1,716 | 1,679 | 1,713 | 670,000 | 342.60 |
| 2007-09-26 | 1,685 | 1,695 | 1,670 | 1,695 | 628,000 | 339 |
| 2007-09-25 | 1,666 | 1,687 | 1,653 | 1,686 | 857,000 | 337.20 |
| 2007-09-21 | 1,632 | 1,640 | 1,617 | 1,636 | 548,000 | 327.20 |
| 2007-09-20 | 1,634 | 1,635 | 1,606 | 1,632 | 776,000 | 326.40 |
| 2007-09-19 | 1,628 | 1,632 | 1,605 | 1,622 | 718,000 | 324.40 |
| 2007-09-18 | 1,601 | 1,602 | 1,564 | 1,572 | 634,000 | 314.40 |
| 2007-09-14 | 1,592 | 1,623 | 1,575 | 1,610 | 3,446,000 | 322 |
| 2007-09-13 | 1,583 | 1,598 | 1,571 | 1,592 | 632,000 | 318.40 |
| 2007-09-12 | 1,562 | 1,580 | 1,555 | 1,560 | 545,000 | 312 |
| 2007-09-11 | 1,529 | 1,577 | 1,521 | 1,572 | 975,000 | 314.40 |
| 2007-09-10 | 1,533 | 1,545 | 1,518 | 1,528 | 1,068,000 | 305.60 |
| 2007-09-07 | 1,525 | 1,546 | 1,522 | 1,539 | 872,000 | 307.80 |
| 2007-09-06 | 1,523 | 1,555 | 1,512 | 1,555 | 912,000 | 311 |
| 2007-09-05 | 1,533 | 1,552 | 1,522 | 1,522 | 583,000 | 304.40 |
| 2007-09-04 | 1,550 | 1,563 | 1,539 | 1,544 | 675,000 | 308.80 |
| 2007-09-03 | 1,567 | 1,567 | 1,547 | 1,562 | 652,000 | 312.40 |
| 2007-08-31 | 1,570 | 1,571 | 1,541 | 1,566 | 649,000 | 313.20 |
| 2007-08-30 | 1,552 | 1,559 | 1,536 | 1,557 | 624,000 | 311.40 |
| 2007-08-29 | 1,536 | 1,536 | 1,502 | 1,532 | 888,000 | 306.40 |
| 2007-08-28 | 1,535 | 1,548 | 1,531 | 1,542 | 464,000 | 308.40 |
| 2007-08-27 | 1,525 | 1,540 | 1,515 | 1,525 | 584,000 | 305 |
| 2007-08-24 | 1,558 | 1,565 | 1,529 | 1,534 | 638,000 | 306.80 |
| 2007-08-23 | 1,545 | 1,569 | 1,543 | 1,556 | 810,000 | 311.20 |
| 2007-08-22 | 1,519 | 1,534 | 1,504 | 1,515 | 843,000 | 303 |
| 2007-08-21 | 1,555 | 1,556 | 1,497 | 1,501 | 884,000 | 300.20 |
| 2007-08-20 | 1,486 | 1,538 | 1,481 | 1,526 | 1,553,000 | 305.20 |
| 2007-08-17 | 1,508 | 1,510 | 1,445 | 1,446 | 1,990,000 | 289.20 |
| 2007-08-16 | 1,500 | 1,503 | 1,457 | 1,488 | 1,438,000 | 297.60 |
| 2007-08-15 | 1,522 | 1,544 | 1,504 | 1,516 | 649,000 | 303.20 |
| 2007-08-14 | 1,551 | 1,568 | 1,530 | 1,548 | 682,000 | 309.60 |
| 2007-08-13 | 1,548 | 1,595 | 1,541 | 1,551 | 1,938,000 | 310.20 |
| 2007-08-10 | 1,479 | 1,489 | 1,437 | 1,466 | 2,833,000 | 293.20 |
| 2007-08-09 | 1,555 | 1,567 | 1,512 | 1,528 | 2,243,000 | 305.60 |
| 2007-08-08 | 1,577 | 1,584 | 1,548 | 1,551 | 1,907,000 | 310.20 |
| 2007-08-07 | 1,602 | 1,602 | 1,575 | 1,592 | 1,172,000 | 318.40 |
| 2007-08-06 | 1,603 | 1,610 | 1,570 | 1,602 | 1,050,000 | 320.40 |
| 2007-08-03 | 1,627 | 1,650 | 1,616 | 1,633 | 2,227,000 | 326.60 |
| 2007-08-02 | 1,589 | 1,607 | 1,577 | 1,606 | 1,401,000 | 321.20 |
| 2007-08-01 | 1,593 | 1,604 | 1,566 | 1,572 | 1,461,000 | 314.40 |
| 2007-07-31 | 1,563 | 1,634 | 1,563 | 1,619 | 2,350,000 | 323.80 |
| 2007-07-30 | 1,520 | 1,535 | 1,509 | 1,533 | 911,000 | 306.60 |
| 2007-07-27 | 1,549 | 1,559 | 1,508 | 1,550 | 1,392,000 | 310 |
| 2007-07-26 | 1,553 | 1,583 | 1,553 | 1,576 | 803,000 | 315.20 |
| 2007-07-25 | 1,556 | 1,575 | 1,544 | 1,566 | 991,000 | 313.20 |
| 2007-07-24 | 1,601 | 1,601 | 1,574 | 1,577 | 1,052,000 | 315.40 |
| 2007-07-23 | 1,615 | 1,616 | 1,595 | 1,601 | 685,000 | 320.20 |
| 2007-07-20 | 1,633 | 1,643 | 1,624 | 1,625 | 954,000 | 325 |
| 2007-07-19 | 1,613 | 1,619 | 1,595 | 1,612 | 1,032,000 | 322.40 |
| 2007-07-18 | 1,615 | 1,622 | 1,596 | 1,612 | 1,026,000 | 322.40 |
| 2007-07-17 | 1,634 | 1,641 | 1,608 | 1,634 | 1,081,000 | 326.80 |
| 2007-07-13 | 1,611 | 1,648 | 1,611 | 1,633 | 1,945,000 | 326.60 |
| 2007-07-12 | 1,630 | 1,631 | 1,595 | 1,601 | 1,219,000 | 320.20 |
| 2007-07-11 | 1,648 | 1,651 | 1,630 | 1,636 | 1,229,000 | 327.20 |
| 2007-07-10 | 1,705 | 1,705 | 1,636 | 1,645 | 2,803,000 | 329 |
| 2007-07-09 | 1,712 | 1,719 | 1,704 | 1,712 | 611,000 | 342.40 |
| 2007-07-06 | 1,726 | 1,726 | 1,705 | 1,711 | 1,094,000 | 342.20 |
| 2007-07-05 | 1,726 | 1,736 | 1,718 | 1,726 | 841,000 | 345.20 |
| 2007-07-04 | 1,723 | 1,739 | 1,710 | 1,728 | 1,340,000 | 345.60 |
| 2007-07-03 | 1,775 | 1,775 | 1,719 | 1,719 | 2,321,000 | 343.80 |
| 2007-07-02 | 1,822 | 1,830 | 1,774 | 1,774 | 1,600,000 | 354.80 |
| 2007-06-29 | 1,838 | 1,838 | 1,811 | 1,832 | 993,000 | 366.40 |
| 2007-06-28 | 1,820 | 1,838 | 1,807 | 1,838 | 832,000 | 367.60 |
| 2007-06-27 | 1,787 | 1,829 | 1,784 | 1,811 | 1,332,000 | 362.20 |
| 2007-06-26 | 1,777 | 1,781 | 1,770 | 1,770 | 668,000 | 354 |
| 2007-06-25 | 1,767 | 1,779 | 1,745 | 1,749 | 597,000 | 349.80 |
| 2007-06-22 | 1,775 | 1,785 | 1,768 | 1,784 | 465,000 | 356.80 |
| 2007-06-21 | 1,784 | 1,799 | 1,773 | 1,785 | 623,000 | 357 |
| 2007-06-20 | 1,779 | 1,812 | 1,775 | 1,801 | 776,000 | 360.20 |
| 2007-06-19 | 1,771 | 1,775 | 1,754 | 1,770 | 681,000 | 354 |
| 2007-06-18 | 1,780 | 1,790 | 1,756 | 1,770 | 732,000 | 354 |
| 2007-06-15 | 1,780 | 1,785 | 1,768 | 1,779 | 602,000 | 355.80 |
| 2007-06-14 | 1,757 | 1,785 | 1,751 | 1,772 | 1,052,000 | 354.40 |
| 2007-06-13 | 1,761 | 1,761 | 1,727 | 1,735 | 974,000 | 347 |
| 2007-06-12 | 1,783 | 1,783 | 1,751 | 1,755 | 437,000 | 351 |
| 2007-06-11 | 1,766 | 1,777 | 1,761 | 1,769 | 541,000 | 353.80 |
| 2007-06-08 | 1,771 | 1,774 | 1,750 | 1,761 | 3,207,000 | 352.20 |
| 2007-06-07 | 1,773 | 1,783 | 1,770 | 1,777 | 696,000 | 355.40 |
| 2007-06-06 | 1,802 | 1,812 | 1,782 | 1,788 | 687,000 | 357.60 |
| 2007-06-05 | 1,815 | 1,823 | 1,797 | 1,813 | 694,000 | 362.60 |
| 2007-06-04 | 1,807 | 1,821 | 1,791 | 1,815 | 786,000 | 363 |
| 2007-06-01 | 1,814 | 1,827 | 1,796 | 1,809 | 898,000 | 361.80 |
| 2007-05-31 | 1,832 | 1,836 | 1,807 | 1,821 | 1,033,000 | 364.20 |
| 2007-05-30 | 1,789 | 1,834 | 1,783 | 1,810 | 1,135,000 | 362 |
| 2007-05-29 | 1,771 | 1,804 | 1,758 | 1,799 | 949,000 | 359.80 |
| 2007-05-28 | 1,751 | 1,785 | 1,751 | 1,770 | 617,000 | 354 |
| 2007-05-25 | 1,774 | 1,780 | 1,742 | 1,747 | 917,000 | 349.40 |
| 2007-05-24 | 1,805 | 1,806 | 1,778 | 1,782 | 739,000 | 356.40 |
| 2007-05-23 | 1,801 | 1,807 | 1,790 | 1,791 | 745,000 | 358.20 |
| 2007-05-22 | 1,810 | 1,812 | 1,776 | 1,791 | 1,071,000 | 358.20 |
| 2007-05-21 | 1,761 | 1,795 | 1,761 | 1,781 | 588,000 | 356.20 |
| 2007-05-18 | 1,787 | 1,798 | 1,760 | 1,770 | 787,000 | 354 |
| 2007-05-17 | 1,811 | 1,817 | 1,780 | 1,784 | 1,009,000 | 356.80 |
| 2007-05-16 | 1,810 | 1,820 | 1,803 | 1,812 | 1,053,000 | 362.40 |
| 2007-05-15 | 1,838 | 1,841 | 1,806 | 1,808 | 1,430,000 | 361.60 |
| 2007-05-14 | 1,853 | 1,887 | 1,853 | 1,861 | 976,000 | 372.20 |
| 2007-05-11 | 1,854 | 1,854 | 1,821 | 1,837 | 1,056,000 | 367.40 |
| 2007-05-10 | 1,835 | 1,856 | 1,821 | 1,854 | 1,391,000 | 370.80 |
| 2007-05-09 | 1,826 | 1,837 | 1,818 | 1,834 | 1,084,000 | 366.80 |
| 2007-05-08 | 1,790 | 1,826 | 1,790 | 1,818 | 1,518,000 | 363.60 |
| 2007-05-07 | 1,824 | 1,834 | 1,797 | 1,809 | 1,391,000 | 361.80 |
| 2007-05-02 | 1,787 | 1,814 | 1,776 | 1,807 | 1,883,000 | 361.40 |
| 2007-05-01 | 1,762 | 1,797 | 1,762 | 1,766 | 1,954,000 | 353.20 |
| 2007-04-27 | 1,705 | 1,765 | 1,697 | 1,753 | 2,785,000 | 350.60 |
| 2007-04-26 | 1,649 | 1,739 | 1,641 | 1,705 | 2,577,000 | 341 |
| 2007-04-25 | 1,623 | 1,630 | 1,604 | 1,625 | 601,000 | 325 |
| 2007-04-24 | 1,621 | 1,635 | 1,598 | 1,622 | 777,000 | 324.40 |
| 2007-04-23 | 1,640 | 1,645 | 1,616 | 1,633 | 1,188,000 | 326.60 |
| 2007-04-20 | 1,580 | 1,615 | 1,573 | 1,611 | 886,000 | 322.20 |
| 2007-04-19 | 1,584 | 1,584 | 1,557 | 1,569 | 865,000 | 313.80 |
| 2007-04-18 | 1,575 | 1,598 | 1,570 | 1,596 | 612,000 | 319.20 |
| 2007-04-17 | 1,602 | 1,604 | 1,572 | 1,580 | 923,000 | 316 |
| 2007-04-16 | 1,575 | 1,611 | 1,572 | 1,596 | 1,175,000 | 319.20 |
| 2007-04-13 | 1,567 | 1,575 | 1,547 | 1,554 | 780,000 | 310.80 |
| 2007-04-12 | 1,554 | 1,558 | 1,536 | 1,555 | 822,000 | 311 |
| 2007-04-11 | 1,570 | 1,577 | 1,552 | 1,558 | 545,000 | 311.60 |
| 2007-04-10 | 1,559 | 1,569 | 1,555 | 1,566 | 624,000 | 313.20 |
| 2007-04-09 | 1,549 | 1,570 | 1,548 | 1,564 | 607,000 | 312.80 |
| 2007-04-06 | 1,537 | 1,540 | 1,528 | 1,535 | 408,000 | 307 |
| 2007-04-05 | 1,525 | 1,544 | 1,525 | 1,536 | 483,000 | 307.20 |
| 2007-04-04 | 1,532 | 1,539 | 1,523 | 1,530 | 1,054,000 | 306 |
| 2007-04-03 | 1,525 | 1,530 | 1,516 | 1,518 | 830,000 | 303.60 |
| 2007-04-02 | 1,524 | 1,558 | 1,509 | 1,516 | 995,000 | 303.20 |
| 2007-03-30 | 1,510 | 1,525 | 1,503 | 1,510 | 1,137,000 | 302 |
| 2007-03-29 | 1,541 | 1,545 | 1,514 | 1,521 | 1,420,000 | 304.20 |
| 2007-03-28 | 1,548 | 1,555 | 1,530 | 1,541 | 977,000 | 308.20 |
| 2007-03-27 | 1,527 | 1,561 | 1,524 | 1,539 | 967,000 | 307.80 |
| 2007-03-26 | 1,552 | 1,556 | 1,544 | 1,552 | 633,000 | 310.40 |
| 2007-03-23 | 1,568 | 1,568 | 1,544 | 1,551 | 601,000 | 310.20 |
| 2007-03-22 | 1,567 | 1,567 | 1,549 | 1,557 | 539,000 | 311.40 |
| 2007-03-20 | 1,542 | 1,561 | 1,538 | 1,543 | 1,204,000 | 308.60 |
| 2007-03-19 | 1,545 | 1,556 | 1,521 | 1,542 | 1,436,000 | 308.40 |
| 2007-03-16 | 1,507 | 1,532 | 1,488 | 1,517 | 1,571,000 | 303.40 |
| 2007-03-15 | 1,501 | 1,514 | 1,493 | 1,506 | 1,439,000 | 301.20 |
| 2007-03-14 | 1,500 | 1,518 | 1,490 | 1,500 | 1,533,000 | 300 |
| 2007-03-13 | 1,565 | 1,568 | 1,534 | 1,557 | 1,029,000 | 311.40 |
| 2007-03-12 | 1,544 | 1,570 | 1,539 | 1,564 | 1,399,000 | 312.80 |
| 2007-03-09 | 1,541 | 1,541 | 1,501 | 1,529 | 4,783,000 | 305.80 |
| 2007-03-08 | 1,524 | 1,524 | 1,484 | 1,523 | 2,876,000 | 304.60 |
| 2007-03-07 | 1,550 | 1,573 | 1,540 | 1,552 | 1,647,000 | 310.40 |
| 2007-03-06 | 1,551 | 1,558 | 1,524 | 1,544 | 1,348,000 | 308.80 |
| 2007-03-05 | 1,579 | 1,598 | 1,548 | 1,562 | 1,287,000 | 312.40 |
| 2007-03-02 | 1,645 | 1,649 | 1,601 | 1,608 | 1,354,000 | 321.60 |
| 2007-03-01 | 1,650 | 1,659 | 1,621 | 1,655 | 1,630,000 | 331 |
| 2007-02-28 | 1,640 | 1,727 | 1,639 | 1,679 | 1,797,000 | 335.80 |
| 2007-02-27 | 1,667 | 1,716 | 1,660 | 1,709 | 1,491,000 | 341.80 |
| 2007-02-26 | 1,660 | 1,677 | 1,654 | 1,667 | 968,000 | 333.40 |
| 2007-02-23 | 1,653 | 1,675 | 1,628 | 1,668 | 1,578,000 | 333.60 |
| 2007-02-22 | 1,682 | 1,690 | 1,672 | 1,681 | 634,000 | 336.20 |
| 2007-02-21 | 1,672 | 1,690 | 1,668 | 1,681 | 828,000 | 336.20 |
| 2007-02-20 | 1,654 | 1,671 | 1,645 | 1,667 | 843,000 | 333.40 |
| 2007-02-19 | 1,669 | 1,672 | 1,648 | 1,659 | 1,010,000 | 331.80 |
| 2007-02-16 | 1,611 | 1,656 | 1,610 | 1,656 | 1,728,000 | 331.20 |
| 2007-02-15 | 1,584 | 1,589 | 1,572 | 1,577 | 768,000 | 315.40 |
| 2007-02-14 | 1,565 | 1,582 | 1,560 | 1,562 | 764,000 | 312.40 |
| 2007-02-13 | 1,555 | 1,571 | 1,548 | 1,554 | 948,000 | 310.80 |
| 2007-02-09 | 1,547 | 1,585 | 1,544 | 1,568 | 1,742,000 | 313.60 |
| 2007-02-08 | 1,549 | 1,550 | 1,521 | 1,539 | 920,000 | 307.80 |
| 2007-02-07 | 1,582 | 1,583 | 1,540 | 1,549 | 1,364,000 | 309.80 |
| 2007-02-06 | 1,596 | 1,607 | 1,576 | 1,582 | 939,000 | 316.40 |
| 2007-02-05 | 1,587 | 1,597 | 1,556 | 1,596 | 1,270,000 | 319.20 |
| 2007-02-02 | 1,551 | 1,584 | 1,549 | 1,578 | 1,423,000 | 315.60 |
| 2007-02-01 | 1,522 | 1,552 | 1,515 | 1,550 | 869,000 | 310 |
| 2007-01-31 | 1,536 | 1,537 | 1,510 | 1,523 | 808,000 | 304.60 |
| 2007-01-30 | 1,530 | 1,541 | 1,520 | 1,535 | 567,000 | 307 |
| 2007-01-29 | 1,525 | 1,538 | 1,514 | 1,530 | 745,000 | 306 |
| 2007-01-26 | 1,500 | 1,523 | 1,489 | 1,523 | 1,006,000 | 304.60 |
| 2007-01-25 | 1,500 | 1,516 | 1,491 | 1,514 | 1,316,000 | 302.80 |
| 2007-01-24 | 1,479 | 1,494 | 1,476 | 1,488 | 942,000 | 297.60 |
| 2007-01-23 | 1,464 | 1,472 | 1,452 | 1,469 | 545,000 | 293.80 |
| 2007-01-22 | 1,452 | 1,470 | 1,450 | 1,462 | 602,000 | 292.40 |
| 2007-01-19 | 1,459 | 1,460 | 1,438 | 1,438 | 810,000 | 287.60 |
| 2007-01-18 | 1,454 | 1,468 | 1,445 | 1,461 | 591,000 | 292.20 |
| 2007-01-17 | 1,442 | 1,468 | 1,425 | 1,454 | 875,000 | 290.80 |
| 2007-01-16 | 1,460 | 1,475 | 1,449 | 1,449 | 916,000 | 289.80 |
| 2007-01-15 | 1,446 | 1,486 | 1,444 | 1,480 | 1,181,000 | 296 |
| 2007-01-12 | 1,412 | 1,460 | 1,412 | 1,443 | 1,644,000 | 288.60 |
| 2007-01-11 | 1,421 | 1,424 | 1,395 | 1,401 | 613,000 | 280.20 |
| 2007-01-10 | 1,449 | 1,449 | 1,412 | 1,422 | 968,000 | 284.40 |
| 2007-01-09 | 1,437 | 1,456 | 1,416 | 1,453 | 627,000 | 290.60 |
| 2007-01-05 | 1,461 | 1,462 | 1,428 | 1,436 | 748,000 | 287.20 |
| 2007-01-04 | 1,449 | 1,459 | 1,442 | 1,452 | 320,000 | 290.40 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
