2809 キユーピー(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 | 1,173 | 1,174 | 1,155 | 1,164 | 179,600 | 1,164 |
| 2007-12-27 | 1,174 | 1,175 | 1,163 | 1,167 | 188,900 | 1,167 |
| 2007-12-26 | 1,176 | 1,177 | 1,168 | 1,175 | 267,300 | 1,175 |
| 2007-12-25 | 1,165 | 1,182 | 1,157 | 1,172 | 304,600 | 1,172 |
| 2007-12-21 | 1,153 | 1,170 | 1,147 | 1,165 | 666,800 | 1,165 |
| 2007-12-20 | 1,148 | 1,158 | 1,144 | 1,153 | 673,100 | 1,153 |
| 2007-12-19 | 1,132 | 1,141 | 1,126 | 1,136 | 517,200 | 1,136 |
| 2007-12-18 | 1,133 | 1,149 | 1,129 | 1,142 | 455,000 | 1,142 |
| 2007-12-17 | 1,138 | 1,147 | 1,132 | 1,132 | 568,000 | 1,132 |
| 2007-12-14 | 1,130 | 1,136 | 1,120 | 1,131 | 615,200 | 1,131 |
| 2007-12-13 | 1,132 | 1,143 | 1,125 | 1,129 | 415,700 | 1,129 |
| 2007-12-12 | 1,144 | 1,144 | 1,119 | 1,139 | 403,100 | 1,139 |
| 2007-12-11 | 1,144 | 1,156 | 1,139 | 1,145 | 867,400 | 1,145 |
| 2007-12-10 | 1,153 | 1,154 | 1,128 | 1,130 | 625,200 | 1,130 |
| 2007-12-07 | 1,158 | 1,169 | 1,154 | 1,156 | 459,300 | 1,156 |
| 2007-12-06 | 1,154 | 1,158 | 1,145 | 1,155 | 343,800 | 1,155 |
| 2007-12-05 | 1,145 | 1,153 | 1,135 | 1,151 | 467,300 | 1,151 |
| 2007-12-04 | 1,144 | 1,149 | 1,133 | 1,146 | 411,000 | 1,146 |
| 2007-12-03 | 1,148 | 1,154 | 1,134 | 1,143 | 508,000 | 1,143 |
| 2007-11-30 | 1,115 | 1,148 | 1,115 | 1,136 | 1,322,300 | 1,136 |
| 2007-11-29 | 1,122 | 1,139 | 1,122 | 1,131 | 449,700 | 1,131 |
| 2007-11-28 | 1,121 | 1,131 | 1,120 | 1,128 | 431,500 | 1,128 |
| 2007-11-27 | 1,106 | 1,134 | 1,096 | 1,131 | 647,900 | 1,131 |
| 2007-11-26 | 1,124 | 1,135 | 1,118 | 1,125 | 777,200 | 1,125 |
| 2007-11-22 | 1,148 | 1,158 | 1,119 | 1,123 | 771,900 | 1,123 |
| 2007-11-21 | 1,157 | 1,172 | 1,157 | 1,159 | 730,300 | 1,159 |
| 2007-11-20 | 1,134 | 1,152 | 1,129 | 1,148 | 574,000 | 1,148 |
| 2007-11-19 | 1,128 | 1,138 | 1,126 | 1,136 | 423,000 | 1,136 |
| 2007-11-16 | 1,125 | 1,142 | 1,121 | 1,138 | 330,400 | 1,138 |
| 2007-11-15 | 1,131 | 1,137 | 1,128 | 1,132 | 412,000 | 1,132 |
| 2007-11-14 | 1,133 | 1,137 | 1,122 | 1,131 | 653,100 | 1,131 |
| 2007-11-13 | 1,120 | 1,133 | 1,115 | 1,128 | 651,600 | 1,128 |
| 2007-11-12 | 1,138 | 1,140 | 1,113 | 1,127 | 615,400 | 1,127 |
| 2007-11-09 | 1,163 | 1,164 | 1,148 | 1,158 | 683,000 | 1,158 |
| 2007-11-08 | 1,155 | 1,159 | 1,131 | 1,143 | 696,600 | 1,143 |
| 2007-11-07 | 1,138 | 1,174 | 1,137 | 1,155 | 1,234,100 | 1,155 |
| 2007-11-06 | 1,130 | 1,145 | 1,125 | 1,131 | 493,300 | 1,131 |
| 2007-11-05 | 1,136 | 1,136 | 1,118 | 1,126 | 395,800 | 1,126 |
| 2007-11-02 | 1,141 | 1,141 | 1,125 | 1,138 | 554,600 | 1,138 |
| 2007-11-01 | 1,139 | 1,159 | 1,138 | 1,153 | 562,900 | 1,153 |
| 2007-10-31 | 1,129 | 1,136 | 1,120 | 1,136 | 458,100 | 1,136 |
| 2007-10-30 | 1,109 | 1,118 | 1,102 | 1,111 | 518,600 | 1,111 |
| 2007-10-29 | 1,120 | 1,126 | 1,109 | 1,109 | 510,000 | 1,109 |
| 2007-10-26 | 1,116 | 1,127 | 1,113 | 1,117 | 486,300 | 1,117 |
| 2007-10-25 | 1,118 | 1,130 | 1,111 | 1,118 | 927,800 | 1,118 |
| 2007-10-24 | 1,162 | 1,172 | 1,140 | 1,145 | 651,100 | 1,145 |
| 2007-10-23 | 1,144 | 1,168 | 1,143 | 1,151 | 538,800 | 1,151 |
| 2007-10-22 | 1,136 | 1,147 | 1,118 | 1,143 | 625,600 | 1,143 |
| 2007-10-19 | 1,186 | 1,187 | 1,151 | 1,168 | 952,500 | 1,168 |
| 2007-10-18 | 1,169 | 1,196 | 1,163 | 1,195 | 1,161,400 | 1,195 |
| 2007-10-17 | 1,173 | 1,184 | 1,153 | 1,164 | 899,100 | 1,164 |
| 2007-10-16 | 1,173 | 1,186 | 1,172 | 1,172 | 1,033,200 | 1,172 |
| 2007-10-15 | 1,161 | 1,172 | 1,159 | 1,169 | 567,800 | 1,169 |
| 2007-10-12 | 1,158 | 1,162 | 1,153 | 1,154 | 677,500 | 1,154 |
| 2007-10-11 | 1,139 | 1,162 | 1,138 | 1,159 | 889,300 | 1,159 |
| 2007-10-10 | 1,126 | 1,135 | 1,123 | 1,130 | 579,400 | 1,130 |
| 2007-10-09 | 1,113 | 1,126 | 1,111 | 1,113 | 471,500 | 1,113 |
| 2007-10-05 | 1,105 | 1,123 | 1,100 | 1,104 | 574,900 | 1,104 |
| 2007-10-04 | 1,081 | 1,129 | 1,078 | 1,114 | 873,500 | 1,114 |
| 2007-10-03 | 1,080 | 1,095 | 1,072 | 1,093 | 685,100 | 1,093 |
| 2007-10-02 | 1,072 | 1,079 | 1,068 | 1,069 | 303,400 | 1,069 |
| 2007-10-01 | 1,053 | 1,069 | 1,051 | 1,064 | 449,800 | 1,064 |
| 2007-09-28 | 1,054 | 1,057 | 1,034 | 1,051 | 750,600 | 1,051 |
| 2007-09-27 | 1,048 | 1,058 | 1,048 | 1,053 | 278,200 | 1,053 |
| 2007-09-26 | 1,037 | 1,053 | 1,026 | 1,044 | 496,600 | 1,044 |
| 2007-09-25 | 1,040 | 1,043 | 1,021 | 1,022 | 457,700 | 1,022 |
| 2007-09-21 | 1,049 | 1,050 | 1,033 | 1,039 | 555,800 | 1,039 |
| 2007-09-20 | 1,051 | 1,058 | 1,042 | 1,054 | 709,600 | 1,054 |
| 2007-09-19 | 1,051 | 1,065 | 1,041 | 1,046 | 1,003,500 | 1,046 |
| 2007-09-18 | 1,085 | 1,085 | 1,061 | 1,064 | 370,100 | 1,064 |
| 2007-09-14 | 1,067 | 1,087 | 1,066 | 1,085 | 778,700 | 1,085 |
| 2007-09-13 | 1,067 | 1,075 | 1,060 | 1,067 | 341,200 | 1,067 |
| 2007-09-12 | 1,060 | 1,070 | 1,054 | 1,057 | 313,500 | 1,057 |
| 2007-09-11 | 1,060 | 1,067 | 1,054 | 1,057 | 374,100 | 1,057 |
| 2007-09-10 | 1,055 | 1,066 | 1,052 | 1,059 | 425,800 | 1,059 |
| 2007-09-07 | 1,054 | 1,068 | 1,049 | 1,060 | 470,500 | 1,060 |
| 2007-09-06 | 1,056 | 1,066 | 1,046 | 1,059 | 554,400 | 1,059 |
| 2007-09-05 | 1,091 | 1,092 | 1,045 | 1,050 | 851,400 | 1,050 |
| 2007-09-04 | 1,098 | 1,105 | 1,091 | 1,095 | 474,200 | 1,095 |
| 2007-09-03 | 1,083 | 1,090 | 1,072 | 1,086 | 352,100 | 1,086 |
| 2007-08-31 | 1,078 | 1,087 | 1,070 | 1,079 | 564,700 | 1,079 |
| 2007-08-30 | 1,070 | 1,070 | 1,051 | 1,068 | 240,200 | 1,068 |
| 2007-08-29 | 1,052 | 1,056 | 1,040 | 1,056 | 290,100 | 1,056 |
| 2007-08-28 | 1,053 | 1,073 | 1,052 | 1,072 | 382,800 | 1,072 |
| 2007-08-27 | 1,059 | 1,059 | 1,046 | 1,048 | 273,100 | 1,048 |
| 2007-08-24 | 1,060 | 1,060 | 1,050 | 1,051 | 230,500 | 1,051 |
| 2007-08-23 | 1,056 | 1,060 | 1,047 | 1,057 | 234,000 | 1,057 |
| 2007-08-22 | 1,037 | 1,043 | 1,032 | 1,037 | 330,100 | 1,037 |
| 2007-08-21 | 1,032 | 1,040 | 1,023 | 1,030 | 484,000 | 1,030 |
| 2007-08-20 | 1,050 | 1,050 | 1,031 | 1,031 | 428,300 | 1,031 |
| 2007-08-17 | 1,037 | 1,043 | 1,016 | 1,020 | 666,300 | 1,020 |
| 2007-08-16 | 1,046 | 1,051 | 1,015 | 1,033 | 684,400 | 1,033 |
| 2007-08-15 | 1,058 | 1,062 | 1,041 | 1,049 | 446,400 | 1,049 |
| 2007-08-14 | 1,056 | 1,064 | 1,050 | 1,058 | 586,000 | 1,058 |
| 2007-08-13 | 1,081 | 1,081 | 1,043 | 1,055 | 1,095,700 | 1,055 |
| 2007-08-10 | 1,114 | 1,114 | 1,065 | 1,082 | 938,300 | 1,082 |
| 2007-08-09 | 1,130 | 1,132 | 1,081 | 1,094 | 1,397,900 | 1,094 |
| 2007-08-08 | 1,120 | 1,132 | 1,116 | 1,124 | 553,400 | 1,124 |
| 2007-08-07 | 1,120 | 1,127 | 1,116 | 1,119 | 452,300 | 1,119 |
| 2007-08-06 | 1,110 | 1,119 | 1,105 | 1,114 | 462,600 | 1,114 |
| 2007-08-03 | 1,128 | 1,129 | 1,117 | 1,118 | 376,500 | 1,118 |
| 2007-08-02 | 1,137 | 1,137 | 1,112 | 1,119 | 898,700 | 1,119 |
| 2007-08-01 | 1,142 | 1,150 | 1,137 | 1,139 | 288,800 | 1,139 |
| 2007-07-31 | 1,158 | 1,158 | 1,148 | 1,154 | 355,900 | 1,154 |
| 2007-07-30 | 1,140 | 1,153 | 1,127 | 1,151 | 392,400 | 1,151 |
| 2007-07-27 | 1,146 | 1,152 | 1,126 | 1,147 | 574,700 | 1,147 |
| 2007-07-26 | 1,158 | 1,162 | 1,146 | 1,146 | 428,000 | 1,146 |
| 2007-07-25 | 1,166 | 1,168 | 1,152 | 1,157 | 463,600 | 1,157 |
| 2007-07-24 | 1,165 | 1,168 | 1,153 | 1,166 | 459,500 | 1,166 |
| 2007-07-23 | 1,180 | 1,181 | 1,159 | 1,168 | 532,400 | 1,168 |
| 2007-07-20 | 1,185 | 1,193 | 1,184 | 1,187 | 581,400 | 1,187 |
| 2007-07-19 | 1,190 | 1,194 | 1,180 | 1,189 | 695,300 | 1,189 |
| 2007-07-18 | 1,184 | 1,184 | 1,143 | 1,158 | 783,300 | 1,158 |
| 2007-07-17 | 1,185 | 1,189 | 1,166 | 1,183 | 450,000 | 1,183 |
| 2007-07-13 | 1,188 | 1,195 | 1,180 | 1,189 | 745,600 | 1,189 |
| 2007-07-12 | 1,171 | 1,190 | 1,171 | 1,185 | 671,700 | 1,185 |
| 2007-07-11 | 1,162 | 1,185 | 1,160 | 1,183 | 715,500 | 1,183 |
| 2007-07-10 | 1,170 | 1,185 | 1,156 | 1,182 | 609,400 | 1,182 |
| 2007-07-09 | 1,168 | 1,173 | 1,165 | 1,173 | 222,600 | 1,173 |
| 2007-07-06 | 1,174 | 1,174 | 1,154 | 1,166 | 539,700 | 1,166 |
| 2007-07-05 | 1,175 | 1,177 | 1,170 | 1,174 | 221,500 | 1,174 |
| 2007-07-04 | 1,173 | 1,176 | 1,169 | 1,175 | 227,800 | 1,175 |
| 2007-07-03 | 1,183 | 1,183 | 1,163 | 1,172 | 496,200 | 1,172 |
| 2007-07-02 | 1,189 | 1,192 | 1,168 | 1,173 | 592,100 | 1,173 |
| 2007-06-29 | 1,180 | 1,185 | 1,171 | 1,184 | 596,400 | 1,184 |
| 2007-06-28 | 1,171 | 1,175 | 1,163 | 1,175 | 655,000 | 1,175 |
| 2007-06-27 | 1,173 | 1,188 | 1,165 | 1,167 | 947,200 | 1,167 |
| 2007-06-26 | 1,155 | 1,194 | 1,152 | 1,173 | 1,212,900 | 1,173 |
| 2007-06-25 | 1,149 | 1,155 | 1,135 | 1,140 | 411,100 | 1,140 |
| 2007-06-22 | 1,148 | 1,149 | 1,143 | 1,147 | 422,200 | 1,147 |
| 2007-06-21 | 1,147 | 1,149 | 1,138 | 1,149 | 504,200 | 1,149 |
| 2007-06-20 | 1,147 | 1,147 | 1,137 | 1,145 | 334,500 | 1,145 |
| 2007-06-19 | 1,137 | 1,140 | 1,130 | 1,140 | 419,100 | 1,140 |
| 2007-06-18 | 1,130 | 1,140 | 1,129 | 1,137 | 633,100 | 1,137 |
| 2007-06-15 | 1,120 | 1,121 | 1,114 | 1,120 | 222,400 | 1,120 |
| 2007-06-14 | 1,120 | 1,127 | 1,110 | 1,114 | 763,200 | 1,114 |
| 2007-06-13 | 1,135 | 1,136 | 1,110 | 1,119 | 627,700 | 1,119 |
| 2007-06-12 | 1,155 | 1,155 | 1,138 | 1,142 | 453,700 | 1,142 |
| 2007-06-11 | 1,145 | 1,152 | 1,141 | 1,144 | 494,400 | 1,144 |
| 2007-06-08 | 1,143 | 1,145 | 1,122 | 1,138 | 946,600 | 1,138 |
| 2007-06-07 | 1,147 | 1,165 | 1,146 | 1,157 | 581,200 | 1,157 |
| 2007-06-06 | 1,139 | 1,148 | 1,138 | 1,146 | 357,400 | 1,146 |
| 2007-06-05 | 1,148 | 1,156 | 1,136 | 1,144 | 669,600 | 1,144 |
| 2007-06-04 | 1,145 | 1,157 | 1,142 | 1,155 | 490,000 | 1,155 |
| 2007-06-01 | 1,145 | 1,159 | 1,143 | 1,144 | 544,100 | 1,144 |
| 2007-05-31 | 1,123 | 1,141 | 1,121 | 1,141 | 563,400 | 1,141 |
| 2007-05-30 | 1,128 | 1,138 | 1,118 | 1,124 | 571,500 | 1,124 |
| 2007-05-29 | 1,108 | 1,125 | 1,102 | 1,125 | 708,700 | 1,125 |
| 2007-05-28 | 1,117 | 1,117 | 1,083 | 1,110 | 793,300 | 1,110 |
| 2007-05-25 | 1,140 | 1,141 | 1,123 | 1,124 | 493,200 | 1,124 |
| 2007-05-24 | 1,144 | 1,145 | 1,130 | 1,137 | 210,800 | 1,137 |
| 2007-05-23 | 1,150 | 1,151 | 1,140 | 1,148 | 476,600 | 1,148 |
| 2007-05-22 | 1,138 | 1,143 | 1,125 | 1,142 | 370,600 | 1,142 |
| 2007-05-21 | 1,140 | 1,142 | 1,132 | 1,138 | 354,500 | 1,138 |
| 2007-05-18 | 1,129 | 1,141 | 1,124 | 1,131 | 347,700 | 1,131 |
| 2007-05-17 | 1,141 | 1,151 | 1,131 | 1,133 | 448,900 | 1,133 |
| 2007-05-16 | 1,160 | 1,160 | 1,141 | 1,151 | 341,300 | 1,151 |
| 2007-05-15 | 1,161 | 1,165 | 1,151 | 1,153 | 565,900 | 1,153 |
| 2007-05-14 | 1,170 | 1,180 | 1,158 | 1,166 | 783,700 | 1,166 |
| 2007-05-11 | 1,161 | 1,164 | 1,150 | 1,155 | 602,800 | 1,155 |
| 2007-05-10 | 1,157 | 1,170 | 1,154 | 1,158 | 839,200 | 1,158 |
| 2007-05-09 | 1,135 | 1,160 | 1,133 | 1,152 | 1,010,100 | 1,152 |
| 2007-05-08 | 1,130 | 1,132 | 1,127 | 1,128 | 412,500 | 1,128 |
| 2007-05-07 | 1,125 | 1,142 | 1,116 | 1,121 | 545,500 | 1,121 |
| 2007-05-02 | 1,106 | 1,115 | 1,100 | 1,115 | 269,600 | 1,115 |
| 2007-05-01 | 1,105 | 1,113 | 1,103 | 1,106 | 354,800 | 1,106 |
| 2007-04-27 | 1,113 | 1,125 | 1,109 | 1,110 | 446,900 | 1,110 |
| 2007-04-26 | 1,106 | 1,111 | 1,104 | 1,109 | 268,500 | 1,109 |
| 2007-04-25 | 1,104 | 1,105 | 1,098 | 1,104 | 282,900 | 1,104 |
| 2007-04-24 | 1,098 | 1,107 | 1,086 | 1,105 | 286,900 | 1,105 |
| 2007-04-23 | 1,105 | 1,110 | 1,096 | 1,098 | 455,200 | 1,098 |
| 2007-04-20 | 1,095 | 1,103 | 1,095 | 1,099 | 252,500 | 1,099 |
| 2007-04-19 | 1,099 | 1,099 | 1,086 | 1,092 | 397,900 | 1,092 |
| 2007-04-18 | 1,091 | 1,104 | 1,087 | 1,100 | 484,500 | 1,100 |
| 2007-04-17 | 1,106 | 1,107 | 1,084 | 1,090 | 453,700 | 1,090 |
| 2007-04-16 | 1,101 | 1,112 | 1,100 | 1,105 | 356,400 | 1,105 |
| 2007-04-13 | 1,106 | 1,109 | 1,095 | 1,097 | 377,100 | 1,097 |
| 2007-04-12 | 1,107 | 1,112 | 1,098 | 1,102 | 425,900 | 1,102 |
| 2007-04-11 | 1,102 | 1,111 | 1,099 | 1,108 | 412,300 | 1,108 |
| 2007-04-10 | 1,097 | 1,104 | 1,094 | 1,102 | 454,400 | 1,102 |
| 2007-04-09 | 1,088 | 1,100 | 1,086 | 1,097 | 546,300 | 1,097 |
| 2007-04-06 | 1,084 | 1,088 | 1,083 | 1,086 | 345,900 | 1,086 |
| 2007-04-05 | 1,080 | 1,085 | 1,076 | 1,083 | 383,900 | 1,083 |
| 2007-04-04 | 1,080 | 1,083 | 1,075 | 1,076 | 273,200 | 1,076 |
| 2007-04-03 | 1,075 | 1,079 | 1,070 | 1,077 | 238,000 | 1,077 |
| 2007-04-02 | 1,070 | 1,088 | 1,068 | 1,069 | 457,800 | 1,069 |
| 2007-03-30 | 1,074 | 1,075 | 1,067 | 1,069 | 252,300 | 1,069 |
| 2007-03-29 | 1,061 | 1,065 | 1,052 | 1,063 | 326,700 | 1,063 |
| 2007-03-28 | 1,073 | 1,078 | 1,062 | 1,072 | 327,200 | 1,072 |
| 2007-03-27 | 1,080 | 1,088 | 1,068 | 1,074 | 400,600 | 1,074 |
| 2007-03-26 | 1,082 | 1,082 | 1,075 | 1,081 | 200,900 | 1,081 |
| 2007-03-23 | 1,073 | 1,080 | 1,072 | 1,078 | 314,400 | 1,078 |
| 2007-03-22 | 1,070 | 1,074 | 1,062 | 1,070 | 332,400 | 1,070 |
| 2007-03-20 | 1,064 | 1,070 | 1,059 | 1,064 | 287,600 | 1,064 |
| 2007-03-19 | 1,065 | 1,067 | 1,056 | 1,063 | 347,800 | 1,063 |
| 2007-03-16 | 1,055 | 1,069 | 1,051 | 1,065 | 350,800 | 1,065 |
| 2007-03-15 | 1,070 | 1,072 | 1,058 | 1,062 | 173,600 | 1,062 |
| 2007-03-14 | 1,074 | 1,074 | 1,056 | 1,059 | 280,000 | 1,059 |
| 2007-03-13 | 1,084 | 1,087 | 1,074 | 1,078 | 258,400 | 1,078 |
| 2007-03-12 | 1,065 | 1,082 | 1,065 | 1,078 | 338,100 | 1,078 |
| 2007-03-09 | 1,064 | 1,070 | 1,054 | 1,059 | 497,900 | 1,059 |
| 2007-03-08 | 1,056 | 1,064 | 1,048 | 1,063 | 359,400 | 1,063 |
| 2007-03-07 | 1,059 | 1,059 | 1,045 | 1,051 | 336,100 | 1,051 |
| 2007-03-06 | 1,040 | 1,051 | 1,030 | 1,050 | 456,600 | 1,050 |
| 2007-03-05 | 1,060 | 1,061 | 1,038 | 1,041 | 526,700 | 1,041 |
| 2007-03-02 | 1,077 | 1,081 | 1,064 | 1,068 | 351,900 | 1,068 |
| 2007-03-01 | 1,080 | 1,082 | 1,061 | 1,076 | 443,300 | 1,076 |
| 2007-02-28 | 1,037 | 1,078 | 1,035 | 1,078 | 431,800 | 1,078 |
| 2007-02-27 | 1,090 | 1,093 | 1,084 | 1,092 | 311,800 | 1,092 |
| 2007-02-26 | 1,100 | 1,100 | 1,085 | 1,095 | 414,100 | 1,095 |
| 2007-02-23 | 1,089 | 1,099 | 1,088 | 1,099 | 371,100 | 1,099 |
| 2007-02-22 | 1,090 | 1,093 | 1,084 | 1,090 | 292,100 | 1,090 |
| 2007-02-21 | 1,080 | 1,094 | 1,077 | 1,090 | 469,800 | 1,090 |
| 2007-02-20 | 1,080 | 1,083 | 1,071 | 1,080 | 388,900 | 1,080 |
| 2007-02-19 | 1,076 | 1,080 | 1,074 | 1,079 | 307,300 | 1,079 |
| 2007-02-16 | 1,060 | 1,074 | 1,060 | 1,074 | 483,700 | 1,074 |
| 2007-02-15 | 1,055 | 1,064 | 1,052 | 1,062 | 358,600 | 1,062 |
| 2007-02-14 | 1,060 | 1,061 | 1,054 | 1,054 | 189,100 | 1,054 |
| 2007-02-13 | 1,058 | 1,063 | 1,051 | 1,061 | 524,000 | 1,061 |
| 2007-02-09 | 1,049 | 1,060 | 1,047 | 1,057 | 722,500 | 1,057 |
| 2007-02-08 | 1,047 | 1,050 | 1,041 | 1,041 | 326,600 | 1,041 |
| 2007-02-07 | 1,049 | 1,049 | 1,040 | 1,043 | 403,100 | 1,043 |
| 2007-02-06 | 1,044 | 1,050 | 1,041 | 1,047 | 450,500 | 1,047 |
| 2007-02-05 | 1,046 | 1,047 | 1,036 | 1,042 | 340,500 | 1,042 |
| 2007-02-02 | 1,043 | 1,048 | 1,037 | 1,044 | 573,500 | 1,044 |
| 2007-02-01 | 1,036 | 1,043 | 1,033 | 1,040 | 313,700 | 1,040 |
| 2007-01-31 | 1,041 | 1,041 | 1,030 | 1,030 | 436,300 | 1,030 |
| 2007-01-30 | 1,045 | 1,046 | 1,038 | 1,039 | 319,100 | 1,039 |
| 2007-01-29 | 1,036 | 1,044 | 1,029 | 1,040 | 440,900 | 1,040 |
| 2007-01-26 | 1,034 | 1,035 | 1,028 | 1,033 | 393,600 | 1,033 |
| 2007-01-25 | 1,038 | 1,038 | 1,032 | 1,034 | 319,500 | 1,034 |
| 2007-01-24 | 1,035 | 1,038 | 1,033 | 1,036 | 359,400 | 1,036 |
| 2007-01-23 | 1,033 | 1,036 | 1,031 | 1,034 | 337,500 | 1,034 |
| 2007-01-22 | 1,040 | 1,040 | 1,028 | 1,032 | 470,300 | 1,032 |
| 2007-01-19 | 1,031 | 1,032 | 1,023 | 1,023 | 699,900 | 1,023 |
| 2007-01-18 | 1,035 | 1,039 | 1,026 | 1,030 | 805,100 | 1,030 |
| 2007-01-17 | 1,043 | 1,045 | 1,028 | 1,035 | 655,100 | 1,035 |
| 2007-01-16 | 1,044 | 1,057 | 1,042 | 1,055 | 710,300 | 1,055 |
| 2007-01-15 | 1,058 | 1,059 | 1,052 | 1,058 | 416,000 | 1,058 |
| 2007-01-12 | 1,055 | 1,063 | 1,042 | 1,062 | 502,900 | 1,062 |
| 2007-01-11 | 1,044 | 1,054 | 1,026 | 1,038 | 1,005,800 | 1,038 |
| 2007-01-10 | 1,066 | 1,066 | 1,045 | 1,048 | 664,700 | 1,048 |
| 2007-01-09 | 1,055 | 1,068 | 1,049 | 1,065 | 550,500 | 1,065 |
| 2007-01-05 | 1,044 | 1,060 | 1,044 | 1,052 | 678,000 | 1,052 |
| 2007-01-04 | 1,036 | 1,045 | 1,034 | 1,044 | 228,400 | 1,044 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株