2802 味の素(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 | 1,292 | 1,292 | 1,267 | 1,271 | 1,099,000 | 635.50 |
| 2007-12-27 | 1,298 | 1,299 | 1,288 | 1,291 | 1,737,000 | 645.50 |
| 2007-12-26 | 1,306 | 1,310 | 1,297 | 1,302 | 1,045,000 | 651 |
| 2007-12-25 | 1,308 | 1,317 | 1,304 | 1,306 | 1,255,000 | 653 |
| 2007-12-21 | 1,291 | 1,313 | 1,291 | 1,306 | 1,928,000 | 653 |
| 2007-12-20 | 1,302 | 1,313 | 1,287 | 1,290 | 3,310,000 | 645 |
| 2007-12-19 | 1,304 | 1,315 | 1,300 | 1,302 | 3,534,000 | 651 |
| 2007-12-18 | 1,309 | 1,329 | 1,301 | 1,329 | 2,259,000 | 664.50 |
| 2007-12-17 | 1,354 | 1,354 | 1,319 | 1,325 | 2,154,000 | 662.50 |
| 2007-12-14 | 1,392 | 1,404 | 1,343 | 1,348 | 10,604,000 | 674 |
| 2007-12-13 | 1,335 | 1,341 | 1,323 | 1,332 | 3,397,000 | 666 |
| 2007-12-12 | 1,313 | 1,340 | 1,298 | 1,334 | 4,312,000 | 667 |
| 2007-12-11 | 1,326 | 1,337 | 1,317 | 1,318 | 4,920,000 | 659 |
| 2007-12-10 | 1,270 | 1,316 | 1,251 | 1,311 | 5,917,000 | 655.50 |
| 2007-12-07 | 1,292 | 1,292 | 1,269 | 1,270 | 2,775,000 | 635 |
| 2007-12-06 | 1,251 | 1,279 | 1,245 | 1,276 | 4,217,000 | 638 |
| 2007-12-05 | 1,215 | 1,235 | 1,213 | 1,233 | 3,340,000 | 616.50 |
| 2007-12-04 | 1,206 | 1,215 | 1,206 | 1,211 | 2,689,000 | 605.50 |
| 2007-12-03 | 1,216 | 1,225 | 1,204 | 1,204 | 3,546,000 | 602 |
| 2007-11-30 | 1,205 | 1,219 | 1,204 | 1,216 | 3,113,000 | 608 |
| 2007-11-29 | 1,210 | 1,218 | 1,206 | 1,215 | 2,312,000 | 607.50 |
| 2007-11-28 | 1,227 | 1,227 | 1,192 | 1,205 | 2,779,000 | 602.50 |
| 2007-11-27 | 1,204 | 1,225 | 1,186 | 1,210 | 3,498,000 | 605 |
| 2007-11-26 | 1,215 | 1,235 | 1,208 | 1,208 | 3,902,000 | 604 |
| 2007-11-22 | 1,222 | 1,244 | 1,219 | 1,224 | 4,057,000 | 612 |
| 2007-11-21 | 1,231 | 1,232 | 1,206 | 1,211 | 3,001,000 | 605.50 |
| 2007-11-20 | 1,201 | 1,235 | 1,201 | 1,231 | 3,524,000 | 615.50 |
| 2007-11-19 | 1,246 | 1,246 | 1,223 | 1,230 | 2,036,000 | 615 |
| 2007-11-16 | 1,220 | 1,253 | 1,218 | 1,235 | 3,703,000 | 617.50 |
| 2007-11-15 | 1,231 | 1,242 | 1,226 | 1,228 | 3,977,000 | 614 |
| 2007-11-14 | 1,246 | 1,248 | 1,234 | 1,248 | 2,541,000 | 624 |
| 2007-11-13 | 1,229 | 1,240 | 1,220 | 1,233 | 3,107,000 | 616.50 |
| 2007-11-12 | 1,245 | 1,256 | 1,214 | 1,234 | 5,039,000 | 617 |
| 2007-11-09 | 1,205 | 1,284 | 1,200 | 1,262 | 5,998,000 | 631 |
| 2007-11-08 | 1,230 | 1,230 | 1,211 | 1,221 | 3,035,000 | 610.50 |
| 2007-11-07 | 1,262 | 1,268 | 1,240 | 1,252 | 3,241,000 | 626 |
| 2007-11-06 | 1,266 | 1,282 | 1,262 | 1,280 | 3,027,000 | 640 |
| 2007-11-05 | 1,281 | 1,288 | 1,273 | 1,274 | 2,119,000 | 637 |
| 2007-11-02 | 1,279 | 1,299 | 1,275 | 1,284 | 2,176,000 | 642 |
| 2007-11-01 | 1,285 | 1,310 | 1,285 | 1,302 | 2,027,000 | 651 |
| 2007-10-31 | 1,272 | 1,302 | 1,268 | 1,294 | 3,037,000 | 647 |
| 2007-10-30 | 1,280 | 1,280 | 1,261 | 1,266 | 3,594,000 | 633 |
| 2007-10-29 | 1,300 | 1,300 | 1,282 | 1,282 | 2,363,000 | 641 |
| 2007-10-26 | 1,293 | 1,300 | 1,281 | 1,286 | 2,892,000 | 643 |
| 2007-10-25 | 1,325 | 1,325 | 1,295 | 1,300 | 2,741,000 | 650 |
| 2007-10-24 | 1,325 | 1,328 | 1,304 | 1,312 | 2,061,000 | 656 |
| 2007-10-23 | 1,345 | 1,345 | 1,323 | 1,327 | 2,236,000 | 663.50 |
| 2007-10-22 | 1,300 | 1,308 | 1,287 | 1,305 | 2,160,000 | 652.50 |
| 2007-10-19 | 1,325 | 1,326 | 1,305 | 1,314 | 2,687,000 | 657 |
| 2007-10-18 | 1,337 | 1,342 | 1,329 | 1,342 | 1,698,000 | 671 |
| 2007-10-17 | 1,341 | 1,341 | 1,328 | 1,336 | 3,034,000 | 668 |
| 2007-10-16 | 1,343 | 1,343 | 1,332 | 1,336 | 2,387,000 | 668 |
| 2007-10-15 | 1,347 | 1,347 | 1,334 | 1,340 | 2,214,000 | 670 |
| 2007-10-12 | 1,339 | 1,339 | 1,327 | 1,333 | 5,298,000 | 666.50 |
| 2007-10-11 | 1,323 | 1,329 | 1,310 | 1,326 | 2,798,000 | 663 |
| 2007-10-10 | 1,329 | 1,329 | 1,319 | 1,322 | 2,429,000 | 661 |
| 2007-10-09 | 1,349 | 1,350 | 1,320 | 1,323 | 4,611,000 | 661.50 |
| 2007-10-05 | 1,350 | 1,355 | 1,341 | 1,341 | 3,487,000 | 670.50 |
| 2007-10-04 | 1,343 | 1,357 | 1,341 | 1,355 | 5,102,000 | 677.50 |
| 2007-10-03 | 1,340 | 1,372 | 1,334 | 1,338 | 8,780,000 | 669 |
| 2007-10-02 | 1,432 | 1,433 | 1,397 | 1,399 | 5,310,000 | 699.50 |
| 2007-10-01 | 1,441 | 1,454 | 1,440 | 1,452 | 2,060,000 | 726 |
| 2007-09-28 | 1,430 | 1,444 | 1,419 | 1,440 | 2,605,000 | 720 |
| 2007-09-27 | 1,392 | 1,418 | 1,392 | 1,415 | 2,210,000 | 707.50 |
| 2007-09-26 | 1,413 | 1,419 | 1,399 | 1,406 | 1,533,000 | 703 |
| 2007-09-25 | 1,419 | 1,419 | 1,403 | 1,413 | 1,655,000 | 706.50 |
| 2007-09-21 | 1,396 | 1,398 | 1,376 | 1,398 | 4,005,000 | 699 |
| 2007-09-20 | 1,415 | 1,423 | 1,379 | 1,397 | 4,034,000 | 698.50 |
| 2007-09-19 | 1,435 | 1,444 | 1,418 | 1,431 | 2,102,000 | 715.50 |
| 2007-09-18 | 1,415 | 1,428 | 1,408 | 1,415 | 2,576,000 | 707.50 |
| 2007-09-14 | 1,425 | 1,458 | 1,411 | 1,450 | 7,010,000 | 725 |
| 2007-09-13 | 1,447 | 1,456 | 1,423 | 1,425 | 2,059,000 | 712.50 |
| 2007-09-12 | 1,434 | 1,447 | 1,429 | 1,436 | 2,436,000 | 718 |
| 2007-09-11 | 1,432 | 1,433 | 1,407 | 1,427 | 2,749,000 | 713.50 |
| 2007-09-10 | 1,403 | 1,418 | 1,400 | 1,412 | 1,910,000 | 706 |
| 2007-09-07 | 1,436 | 1,445 | 1,427 | 1,438 | 2,228,000 | 719 |
| 2007-09-06 | 1,433 | 1,461 | 1,424 | 1,456 | 3,353,000 | 728 |
| 2007-09-05 | 1,448 | 1,454 | 1,431 | 1,432 | 1,745,000 | 716 |
| 2007-09-04 | 1,460 | 1,474 | 1,450 | 1,468 | 1,713,000 | 734 |
| 2007-09-03 | 1,442 | 1,459 | 1,437 | 1,458 | 2,327,000 | 729 |
| 2007-08-31 | 1,466 | 1,477 | 1,451 | 1,465 | 2,544,000 | 732.50 |
| 2007-08-30 | 1,487 | 1,496 | 1,449 | 1,462 | 3,931,000 | 731 |
| 2007-08-29 | 1,442 | 1,481 | 1,432 | 1,479 | 4,640,000 | 739.50 |
| 2007-08-28 | 1,450 | 1,465 | 1,440 | 1,464 | 2,863,000 | 732 |
| 2007-08-27 | 1,407 | 1,444 | 1,406 | 1,437 | 3,096,000 | 718.50 |
| 2007-08-24 | 1,385 | 1,411 | 1,380 | 1,408 | 4,050,000 | 704 |
| 2007-08-23 | 1,343 | 1,387 | 1,343 | 1,381 | 2,875,000 | 690.50 |
| 2007-08-22 | 1,320 | 1,332 | 1,310 | 1,329 | 2,557,000 | 664.50 |
| 2007-08-21 | 1,330 | 1,348 | 1,320 | 1,329 | 2,153,000 | 664.50 |
| 2007-08-20 | 1,379 | 1,379 | 1,333 | 1,334 | 4,493,000 | 667 |
| 2007-08-17 | 1,376 | 1,392 | 1,299 | 1,299 | 5,336,000 | 649.50 |
| 2007-08-16 | 1,385 | 1,406 | 1,354 | 1,396 | 4,439,000 | 698 |
| 2007-08-15 | 1,391 | 1,400 | 1,378 | 1,388 | 4,472,000 | 694 |
| 2007-08-14 | 1,410 | 1,417 | 1,401 | 1,411 | 2,355,000 | 705.50 |
| 2007-08-13 | 1,439 | 1,454 | 1,421 | 1,446 | 3,193,000 | 723 |
| 2007-08-10 | 1,381 | 1,451 | 1,381 | 1,438 | 5,104,000 | 719 |
| 2007-08-09 | 1,412 | 1,440 | 1,412 | 1,421 | 4,356,000 | 710.50 |
| 2007-08-08 | 1,398 | 1,411 | 1,386 | 1,405 | 3,408,000 | 702.50 |
| 2007-08-07 | 1,403 | 1,407 | 1,389 | 1,390 | 2,577,000 | 695 |
| 2007-08-06 | 1,384 | 1,403 | 1,383 | 1,402 | 2,165,000 | 701 |
| 2007-08-03 | 1,408 | 1,415 | 1,391 | 1,404 | 3,568,000 | 702 |
| 2007-08-02 | 1,434 | 1,438 | 1,409 | 1,423 | 5,614,000 | 711.50 |
| 2007-08-01 | 1,424 | 1,430 | 1,411 | 1,414 | 4,610,000 | 707 |
| 2007-07-31 | 1,442 | 1,449 | 1,415 | 1,444 | 2,912,000 | 722 |
| 2007-07-30 | 1,450 | 1,454 | 1,425 | 1,442 | 3,464,000 | 721 |
| 2007-07-27 | 1,430 | 1,443 | 1,410 | 1,439 | 3,590,000 | 719.50 |
| 2007-07-26 | 1,470 | 1,471 | 1,455 | 1,460 | 2,915,000 | 730 |
| 2007-07-25 | 1,466 | 1,483 | 1,454 | 1,469 | 4,757,000 | 734.50 |
| 2007-07-24 | 1,451 | 1,465 | 1,450 | 1,465 | 2,080,000 | 732.50 |
| 2007-07-23 | 1,455 | 1,460 | 1,436 | 1,449 | 3,392,000 | 724.50 |
| 2007-07-20 | 1,450 | 1,465 | 1,440 | 1,461 | 4,730,000 | 730.50 |
| 2007-07-19 | 1,406 | 1,416 | 1,404 | 1,413 | 2,617,000 | 706.50 |
| 2007-07-18 | 1,390 | 1,396 | 1,383 | 1,384 | 2,635,000 | 692 |
| 2007-07-17 | 1,390 | 1,390 | 1,377 | 1,382 | 1,592,000 | 691 |
| 2007-07-13 | 1,398 | 1,401 | 1,384 | 1,389 | 2,890,000 | 694.50 |
| 2007-07-12 | 1,400 | 1,402 | 1,384 | 1,387 | 2,106,000 | 693.50 |
| 2007-07-11 | 1,404 | 1,410 | 1,392 | 1,392 | 2,226,000 | 696 |
| 2007-07-10 | 1,416 | 1,420 | 1,412 | 1,415 | 1,849,000 | 707.50 |
| 2007-07-09 | 1,408 | 1,419 | 1,404 | 1,415 | 2,553,000 | 707.50 |
| 2007-07-06 | 1,406 | 1,408 | 1,388 | 1,393 | 2,074,000 | 696.50 |
| 2007-07-05 | 1,405 | 1,411 | 1,401 | 1,411 | 1,752,000 | 705.50 |
| 2007-07-04 | 1,404 | 1,409 | 1,400 | 1,405 | 1,332,000 | 702.50 |
| 2007-07-03 | 1,419 | 1,419 | 1,403 | 1,404 | 1,410,000 | 702 |
| 2007-07-02 | 1,421 | 1,421 | 1,403 | 1,408 | 1,511,000 | 704 |
| 2007-06-29 | 1,420 | 1,421 | 1,406 | 1,421 | 2,571,000 | 710.50 |
| 2007-06-28 | 1,376 | 1,409 | 1,371 | 1,408 | 3,702,000 | 704 |
| 2007-06-27 | 1,381 | 1,381 | 1,363 | 1,364 | 3,922,000 | 682 |
| 2007-06-26 | 1,381 | 1,387 | 1,370 | 1,385 | 2,405,000 | 692.50 |
| 2007-06-25 | 1,390 | 1,398 | 1,370 | 1,370 | 2,884,000 | 685 |
| 2007-06-22 | 1,400 | 1,401 | 1,389 | 1,393 | 2,641,000 | 696.50 |
| 2007-06-21 | 1,413 | 1,413 | 1,400 | 1,403 | 2,329,000 | 701.50 |
| 2007-06-20 | 1,417 | 1,422 | 1,411 | 1,414 | 2,951,000 | 707 |
| 2007-06-19 | 1,422 | 1,423 | 1,410 | 1,417 | 2,447,000 | 708.50 |
| 2007-06-18 | 1,425 | 1,429 | 1,416 | 1,422 | 1,911,000 | 711 |
| 2007-06-15 | 1,434 | 1,439 | 1,419 | 1,421 | 2,310,000 | 710.50 |
| 2007-06-14 | 1,429 | 1,441 | 1,426 | 1,433 | 2,701,000 | 716.50 |
| 2007-06-13 | 1,442 | 1,442 | 1,410 | 1,425 | 6,852,000 | 712.50 |
| 2007-06-12 | 1,470 | 1,471 | 1,443 | 1,446 | 2,986,000 | 723 |
| 2007-06-11 | 1,456 | 1,476 | 1,454 | 1,470 | 4,487,000 | 735 |
| 2007-06-08 | 1,411 | 1,438 | 1,410 | 1,432 | 7,260,000 | 716 |
| 2007-06-07 | 1,412 | 1,416 | 1,405 | 1,410 | 1,902,000 | 705 |
| 2007-06-06 | 1,432 | 1,437 | 1,416 | 1,419 | 2,723,000 | 709.50 |
| 2007-06-05 | 1,415 | 1,446 | 1,414 | 1,429 | 3,863,000 | 714.50 |
| 2007-06-04 | 1,409 | 1,421 | 1,404 | 1,405 | 4,018,000 | 702.50 |
| 2007-06-01 | 1,413 | 1,418 | 1,401 | 1,401 | 2,942,000 | 700.50 |
| 2007-05-31 | 1,408 | 1,414 | 1,402 | 1,406 | 3,471,000 | 703 |
| 2007-05-30 | 1,425 | 1,425 | 1,394 | 1,400 | 6,175,000 | 700 |
| 2007-05-29 | 1,410 | 1,431 | 1,395 | 1,425 | 4,450,000 | 712.50 |
| 2007-05-28 | 1,428 | 1,428 | 1,410 | 1,416 | 4,467,000 | 708 |
| 2007-05-25 | 1,454 | 1,454 | 1,428 | 1,429 | 3,210,000 | 714.50 |
| 2007-05-24 | 1,475 | 1,475 | 1,448 | 1,454 | 3,416,000 | 727 |
| 2007-05-23 | 1,494 | 1,498 | 1,476 | 1,480 | 2,394,000 | 740 |
| 2007-05-22 | 1,480 | 1,498 | 1,462 | 1,494 | 2,179,000 | 747 |
| 2007-05-21 | 1,474 | 1,479 | 1,462 | 1,476 | 1,906,000 | 738 |
| 2007-05-18 | 1,478 | 1,485 | 1,466 | 1,473 | 1,625,000 | 736.50 |
| 2007-05-17 | 1,467 | 1,474 | 1,457 | 1,459 | 2,026,000 | 729.50 |
| 2007-05-16 | 1,476 | 1,482 | 1,457 | 1,476 | 1,535,000 | 738 |
| 2007-05-15 | 1,498 | 1,498 | 1,465 | 1,475 | 2,637,000 | 737.50 |
| 2007-05-14 | 1,484 | 1,522 | 1,484 | 1,510 | 3,206,000 | 755 |
| 2007-05-11 | 1,469 | 1,473 | 1,440 | 1,447 | 3,089,000 | 723.50 |
| 2007-05-10 | 1,494 | 1,497 | 1,469 | 1,470 | 2,049,000 | 735 |
| 2007-05-09 | 1,463 | 1,497 | 1,463 | 1,489 | 2,220,000 | 744.50 |
| 2007-05-08 | 1,456 | 1,470 | 1,456 | 1,470 | 1,942,000 | 735 |
| 2007-05-07 | 1,459 | 1,472 | 1,452 | 1,464 | 2,747,000 | 732 |
| 2007-05-02 | 1,456 | 1,467 | 1,452 | 1,460 | 1,552,000 | 730 |
| 2007-05-01 | 1,475 | 1,475 | 1,450 | 1,452 | 2,641,000 | 726 |
| 2007-04-27 | 1,505 | 1,507 | 1,476 | 1,477 | 2,699,000 | 738.50 |
| 2007-04-26 | 1,480 | 1,504 | 1,472 | 1,498 | 3,199,000 | 749 |
| 2007-04-25 | 1,459 | 1,475 | 1,452 | 1,469 | 2,074,000 | 734.50 |
| 2007-04-24 | 1,470 | 1,476 | 1,450 | 1,465 | 2,076,000 | 732.50 |
| 2007-04-23 | 1,485 | 1,497 | 1,474 | 1,477 | 1,665,000 | 738.50 |
| 2007-04-20 | 1,477 | 1,495 | 1,471 | 1,491 | 2,579,000 | 745.50 |
| 2007-04-19 | 1,490 | 1,491 | 1,451 | 1,464 | 3,578,000 | 732 |
| 2007-04-18 | 1,483 | 1,507 | 1,471 | 1,499 | 2,425,000 | 749.50 |
| 2007-04-17 | 1,514 | 1,514 | 1,474 | 1,484 | 3,263,000 | 742 |
| 2007-04-16 | 1,481 | 1,538 | 1,479 | 1,509 | 3,599,000 | 754.50 |
| 2007-04-13 | 1,477 | 1,481 | 1,462 | 1,470 | 2,387,000 | 735 |
| 2007-04-12 | 1,474 | 1,486 | 1,460 | 1,467 | 1,529,000 | 733.50 |
| 2007-04-11 | 1,480 | 1,491 | 1,473 | 1,478 | 2,064,000 | 739 |
| 2007-04-10 | 1,490 | 1,502 | 1,482 | 1,493 | 1,714,000 | 746.50 |
| 2007-04-09 | 1,480 | 1,501 | 1,479 | 1,497 | 2,519,000 | 748.50 |
| 2007-04-06 | 1,486 | 1,488 | 1,472 | 1,485 | 2,099,000 | 742.50 |
| 2007-04-05 | 1,467 | 1,491 | 1,461 | 1,487 | 4,245,000 | 743.50 |
| 2007-04-04 | 1,460 | 1,470 | 1,445 | 1,455 | 7,861,000 | 727.50 |
| 2007-04-03 | 1,487 | 1,494 | 1,471 | 1,480 | 9,829,000 | 740 |
| 2007-04-02 | 1,456 | 1,513 | 1,450 | 1,504 | 18,102,000 | 752 |
| 2007-03-30 | 1,362 | 1,363 | 1,345 | 1,356 | 4,209,000 | 678 |
| 2007-03-29 | 1,380 | 1,380 | 1,351 | 1,361 | 3,927,000 | 680.50 |
| 2007-03-28 | 1,384 | 1,398 | 1,369 | 1,381 | 4,307,000 | 690.50 |
| 2007-03-27 | 1,420 | 1,426 | 1,378 | 1,387 | 4,573,000 | 693.50 |
| 2007-03-26 | 1,430 | 1,432 | 1,418 | 1,430 | 1,860,000 | 715 |
| 2007-03-23 | 1,424 | 1,425 | 1,418 | 1,424 | 1,380,000 | 712 |
| 2007-03-22 | 1,423 | 1,427 | 1,409 | 1,414 | 2,284,000 | 707 |
| 2007-03-20 | 1,416 | 1,420 | 1,408 | 1,411 | 1,847,000 | 705.50 |
| 2007-03-19 | 1,381 | 1,411 | 1,379 | 1,408 | 2,410,000 | 704 |
| 2007-03-16 | 1,379 | 1,397 | 1,372 | 1,382 | 3,093,000 | 691 |
| 2007-03-15 | 1,380 | 1,399 | 1,374 | 1,399 | 2,969,000 | 699.50 |
| 2007-03-14 | 1,380 | 1,389 | 1,365 | 1,379 | 5,634,000 | 689.50 |
| 2007-03-13 | 1,414 | 1,414 | 1,392 | 1,400 | 3,118,000 | 700 |
| 2007-03-12 | 1,403 | 1,413 | 1,397 | 1,402 | 4,438,000 | 701 |
| 2007-03-09 | 1,403 | 1,404 | 1,373 | 1,383 | 8,736,000 | 691.50 |
| 2007-03-08 | 1,417 | 1,418 | 1,400 | 1,414 | 3,286,000 | 707 |
| 2007-03-07 | 1,431 | 1,434 | 1,411 | 1,415 | 4,022,000 | 707.50 |
| 2007-03-06 | 1,447 | 1,448 | 1,411 | 1,429 | 4,316,000 | 714.50 |
| 2007-03-05 | 1,436 | 1,441 | 1,401 | 1,428 | 4,385,000 | 714 |
| 2007-03-02 | 1,468 | 1,468 | 1,441 | 1,456 | 5,461,000 | 728 |
| 2007-03-01 | 1,447 | 1,460 | 1,429 | 1,455 | 3,988,000 | 727.50 |
| 2007-02-28 | 1,409 | 1,463 | 1,409 | 1,463 | 4,393,000 | 731.50 |
| 2007-02-27 | 1,488 | 1,488 | 1,475 | 1,482 | 2,982,000 | 741 |
| 2007-02-26 | 1,499 | 1,500 | 1,487 | 1,489 | 2,934,000 | 744.50 |
| 2007-02-23 | 1,514 | 1,514 | 1,497 | 1,503 | 3,124,000 | 751.50 |
| 2007-02-22 | 1,525 | 1,526 | 1,506 | 1,523 | 2,487,000 | 761.50 |
| 2007-02-21 | 1,515 | 1,523 | 1,504 | 1,519 | 1,855,000 | 759.50 |
| 2007-02-20 | 1,519 | 1,519 | 1,502 | 1,515 | 1,650,000 | 757.50 |
| 2007-02-19 | 1,513 | 1,524 | 1,506 | 1,515 | 2,065,000 | 757.50 |
| 2007-02-16 | 1,503 | 1,531 | 1,502 | 1,526 | 3,050,000 | 763 |
| 2007-02-15 | 1,481 | 1,497 | 1,478 | 1,495 | 2,232,000 | 747.50 |
| 2007-02-14 | 1,473 | 1,486 | 1,471 | 1,480 | 1,896,000 | 740 |
| 2007-02-13 | 1,457 | 1,484 | 1,455 | 1,472 | 2,637,000 | 736 |
| 2007-02-09 | 1,474 | 1,483 | 1,454 | 1,477 | 3,824,000 | 738.50 |
| 2007-02-08 | 1,478 | 1,484 | 1,462 | 1,474 | 3,441,000 | 737 |
| 2007-02-07 | 1,482 | 1,485 | 1,464 | 1,478 | 4,307,000 | 739 |
| 2007-02-06 | 1,500 | 1,509 | 1,485 | 1,494 | 3,950,000 | 747 |
| 2007-02-05 | 1,526 | 1,526 | 1,497 | 1,505 | 4,028,000 | 752.50 |
| 2007-02-02 | 1,562 | 1,563 | 1,512 | 1,513 | 4,521,000 | 756.50 |
| 2007-02-01 | 1,528 | 1,560 | 1,512 | 1,553 | 4,425,000 | 776.50 |
| 2007-01-31 | 1,533 | 1,539 | 1,483 | 1,521 | 3,567,000 | 760.50 |
| 2007-01-30 | 1,540 | 1,547 | 1,530 | 1,542 | 1,579,000 | 771 |
| 2007-01-29 | 1,545 | 1,550 | 1,523 | 1,541 | 2,803,000 | 770.50 |
| 2007-01-26 | 1,509 | 1,547 | 1,508 | 1,545 | 3,651,000 | 772.50 |
| 2007-01-25 | 1,515 | 1,519 | 1,502 | 1,508 | 2,241,000 | 754 |
| 2007-01-24 | 1,524 | 1,534 | 1,514 | 1,514 | 2,841,000 | 757 |
| 2007-01-23 | 1,520 | 1,520 | 1,502 | 1,516 | 4,392,000 | 758 |
| 2007-01-22 | 1,530 | 1,538 | 1,527 | 1,530 | 2,430,000 | 765 |
| 2007-01-19 | 1,557 | 1,565 | 1,519 | 1,523 | 3,556,000 | 761.50 |
| 2007-01-18 | 1,562 | 1,565 | 1,551 | 1,562 | 2,270,000 | 781 |
| 2007-01-17 | 1,560 | 1,572 | 1,544 | 1,562 | 2,536,000 | 781 |
| 2007-01-16 | 1,565 | 1,574 | 1,563 | 1,565 | 1,901,000 | 782.50 |
| 2007-01-15 | 1,560 | 1,583 | 1,548 | 1,578 | 1,687,000 | 789 |
| 2007-01-12 | 1,546 | 1,581 | 1,527 | 1,561 | 4,727,000 | 780.50 |
| 2007-01-11 | 1,559 | 1,575 | 1,540 | 1,545 | 4,090,000 | 772.50 |
| 2007-01-10 | 1,614 | 1,615 | 1,548 | 1,560 | 5,536,000 | 780 |
| 2007-01-09 | 1,626 | 1,639 | 1,615 | 1,633 | 3,793,000 | 816.50 |
| 2007-01-05 | 1,610 | 1,640 | 1,603 | 1,625 | 4,472,000 | 812.50 |
| 2007-01-04 | 1,575 | 1,602 | 1,575 | 1,602 | 1,165,000 | 801 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株