2811 カゴメ(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 | 1,690 | 1,691 | 1,613 | 1,620 | 504,100 | 1,620 |
| 2007-12-27 | 1,700 | 1,700 | 1,690 | 1,691 | 94,400 | 1,691 |
| 2007-12-26 | 1,685 | 1,699 | 1,685 | 1,694 | 123,200 | 1,694 |
| 2007-12-25 | 1,690 | 1,700 | 1,680 | 1,684 | 160,300 | 1,684 |
| 2007-12-21 | 1,690 | 1,695 | 1,680 | 1,690 | 142,800 | 1,690 |
| 2007-12-20 | 1,715 | 1,715 | 1,692 | 1,695 | 152,000 | 1,695 |
| 2007-12-19 | 1,715 | 1,718 | 1,700 | 1,700 | 136,600 | 1,700 |
| 2007-12-18 | 1,700 | 1,731 | 1,700 | 1,717 | 176,500 | 1,717 |
| 2007-12-17 | 1,762 | 1,763 | 1,722 | 1,723 | 288,000 | 1,723 |
| 2007-12-14 | 1,768 | 1,778 | 1,762 | 1,773 | 251,100 | 1,773 |
| 2007-12-13 | 1,780 | 1,781 | 1,765 | 1,768 | 184,500 | 1,768 |
| 2007-12-12 | 1,769 | 1,784 | 1,760 | 1,782 | 185,800 | 1,782 |
| 2007-12-11 | 1,780 | 1,784 | 1,773 | 1,777 | 177,600 | 1,777 |
| 2007-12-10 | 1,764 | 1,777 | 1,760 | 1,769 | 209,800 | 1,769 |
| 2007-12-07 | 1,786 | 1,788 | 1,753 | 1,759 | 381,300 | 1,759 |
| 2007-12-06 | 1,790 | 1,790 | 1,771 | 1,780 | 204,800 | 1,780 |
| 2007-12-05 | 1,735 | 1,767 | 1,726 | 1,767 | 245,100 | 1,767 |
| 2007-12-04 | 1,715 | 1,739 | 1,713 | 1,735 | 265,400 | 1,735 |
| 2007-12-03 | 1,707 | 1,716 | 1,700 | 1,709 | 217,100 | 1,709 |
| 2007-11-30 | 1,705 | 1,716 | 1,690 | 1,706 | 338,400 | 1,706 |
| 2007-11-29 | 1,730 | 1,735 | 1,700 | 1,711 | 285,600 | 1,711 |
| 2007-11-28 | 1,733 | 1,735 | 1,700 | 1,714 | 184,000 | 1,714 |
| 2007-11-27 | 1,677 | 1,709 | 1,660 | 1,707 | 381,000 | 1,707 |
| 2007-11-26 | 1,656 | 1,695 | 1,655 | 1,676 | 293,100 | 1,676 |
| 2007-11-22 | 1,624 | 1,665 | 1,622 | 1,650 | 254,300 | 1,650 |
| 2007-11-21 | 1,660 | 1,668 | 1,647 | 1,654 | 191,900 | 1,654 |
| 2007-11-20 | 1,645 | 1,657 | 1,616 | 1,652 | 270,900 | 1,652 |
| 2007-11-19 | 1,680 | 1,680 | 1,654 | 1,669 | 240,700 | 1,669 |
| 2007-11-16 | 1,688 | 1,688 | 1,626 | 1,679 | 413,700 | 1,679 |
| 2007-11-15 | 1,709 | 1,718 | 1,686 | 1,687 | 225,500 | 1,687 |
| 2007-11-14 | 1,700 | 1,712 | 1,661 | 1,682 | 265,900 | 1,682 |
| 2007-11-13 | 1,640 | 1,659 | 1,630 | 1,645 | 233,800 | 1,645 |
| 2007-11-12 | 1,657 | 1,657 | 1,610 | 1,643 | 524,400 | 1,643 |
| 2007-11-09 | 1,701 | 1,710 | 1,668 | 1,683 | 542,400 | 1,683 |
| 2007-11-08 | 1,774 | 1,774 | 1,700 | 1,718 | 610,500 | 1,718 |
| 2007-11-07 | 1,815 | 1,815 | 1,784 | 1,787 | 285,100 | 1,787 |
| 2007-11-06 | 1,785 | 1,799 | 1,782 | 1,798 | 258,800 | 1,798 |
| 2007-11-05 | 1,809 | 1,810 | 1,780 | 1,786 | 479,100 | 1,786 |
| 2007-11-02 | 1,822 | 1,825 | 1,782 | 1,809 | 529,500 | 1,809 |
| 2007-11-01 | 1,830 | 1,848 | 1,830 | 1,838 | 349,200 | 1,838 |
| 2007-10-31 | 1,812 | 1,836 | 1,805 | 1,827 | 603,400 | 1,827 |
| 2007-10-30 | 1,791 | 1,805 | 1,777 | 1,800 | 720,000 | 1,800 |
| 2007-10-29 | 1,780 | 1,789 | 1,775 | 1,788 | 750,700 | 1,788 |
| 2007-10-26 | 1,820 | 1,820 | 1,755 | 1,775 | 1,560,100 | 1,775 |
| 2007-10-25 | 1,883 | 1,889 | 1,854 | 1,873 | 400,600 | 1,873 |
| 2007-10-24 | 1,891 | 1,906 | 1,883 | 1,890 | 261,800 | 1,890 |
| 2007-10-23 | 1,900 | 1,912 | 1,886 | 1,889 | 268,600 | 1,889 |
| 2007-10-22 | 1,895 | 1,904 | 1,880 | 1,894 | 253,600 | 1,894 |
| 2007-10-19 | 1,941 | 1,942 | 1,910 | 1,915 | 406,700 | 1,915 |
| 2007-10-18 | 1,910 | 1,941 | 1,910 | 1,941 | 213,500 | 1,941 |
| 2007-10-17 | 1,920 | 1,921 | 1,901 | 1,909 | 314,400 | 1,909 |
| 2007-10-16 | 1,927 | 1,949 | 1,912 | 1,922 | 252,900 | 1,922 |
| 2007-10-15 | 1,963 | 1,966 | 1,936 | 1,957 | 246,200 | 1,957 |
| 2007-10-12 | 1,979 | 1,983 | 1,966 | 1,966 | 218,600 | 1,966 |
| 2007-10-11 | 1,980 | 1,987 | 1,966 | 1,982 | 186,700 | 1,982 |
| 2007-10-10 | 1,981 | 1,991 | 1,975 | 1,975 | 151,800 | 1,975 |
| 2007-10-09 | 1,992 | 1,997 | 1,973 | 1,980 | 215,100 | 1,980 |
| 2007-10-05 | 1,989 | 2,000 | 1,986 | 1,987 | 252,700 | 1,987 |
| 2007-10-04 | 1,991 | 1,997 | 1,984 | 1,988 | 171,500 | 1,988 |
| 2007-10-03 | 2,000 | 2,010 | 1,984 | 1,996 | 339,400 | 1,996 |
| 2007-10-02 | 2,040 | 2,050 | 1,999 | 2,000 | 286,000 | 2,000 |
| 2007-10-01 | 2,040 | 2,045 | 2,030 | 2,035 | 90,700 | 2,035 |
| 2007-09-28 | 2,040 | 2,050 | 2,030 | 2,050 | 101,000 | 2,050 |
| 2007-09-27 | 2,020 | 2,050 | 2,015 | 2,045 | 159,100 | 2,045 |
| 2007-09-26 | 2,025 | 2,025 | 2,010 | 2,025 | 115,400 | 2,025 |
| 2007-09-25 | 2,000 | 2,025 | 1,994 | 2,025 | 137,800 | 2,025 |
| 2007-09-21 | 2,010 | 2,020 | 2,005 | 2,015 | 143,800 | 2,015 |
| 2007-09-20 | 2,025 | 2,030 | 2,015 | 2,030 | 95,100 | 2,030 |
| 2007-09-19 | 2,030 | 2,040 | 2,020 | 2,030 | 92,900 | 2,030 |
| 2007-09-18 | 2,025 | 2,025 | 2,000 | 2,000 | 123,100 | 2,000 |
| 2007-09-14 | 2,025 | 2,045 | 2,010 | 2,025 | 286,000 | 2,025 |
| 2007-09-13 | 2,020 | 2,040 | 2,020 | 2,040 | 94,300 | 2,040 |
| 2007-09-12 | 2,035 | 2,050 | 2,010 | 2,040 | 173,600 | 2,040 |
| 2007-09-11 | 2,045 | 2,060 | 2,030 | 2,040 | 225,900 | 2,040 |
| 2007-09-10 | 1,989 | 2,060 | 1,981 | 2,055 | 420,700 | 2,055 |
| 2007-09-07 | 2,015 | 2,015 | 1,991 | 2,000 | 109,900 | 2,000 |
| 2007-09-06 | 1,990 | 2,010 | 1,976 | 2,010 | 123,800 | 2,010 |
| 2007-09-05 | 2,020 | 2,020 | 1,986 | 1,995 | 289,700 | 1,995 |
| 2007-09-04 | 2,045 | 2,045 | 2,020 | 2,040 | 105,100 | 2,040 |
| 2007-09-03 | 2,045 | 2,045 | 2,025 | 2,045 | 86,600 | 2,045 |
| 2007-08-31 | 2,000 | 2,060 | 1,998 | 2,060 | 474,300 | 2,060 |
| 2007-08-30 | 1,985 | 2,000 | 1,980 | 2,000 | 227,600 | 2,000 |
| 2007-08-29 | 1,970 | 1,980 | 1,953 | 1,976 | 149,100 | 1,976 |
| 2007-08-28 | 1,984 | 1,994 | 1,982 | 1,987 | 144,400 | 1,987 |
| 2007-08-27 | 1,980 | 1,999 | 1,972 | 1,981 | 151,900 | 1,981 |
| 2007-08-24 | 1,961 | 1,965 | 1,951 | 1,965 | 229,600 | 1,965 |
| 2007-08-23 | 1,959 | 1,965 | 1,948 | 1,960 | 157,600 | 1,960 |
| 2007-08-22 | 1,949 | 1,959 | 1,915 | 1,947 | 393,300 | 1,947 |
| 2007-08-21 | 1,954 | 1,967 | 1,945 | 1,948 | 295,000 | 1,948 |
| 2007-08-20 | 1,971 | 1,974 | 1,945 | 1,951 | 356,900 | 1,951 |
| 2007-08-17 | 1,951 | 1,955 | 1,880 | 1,881 | 534,600 | 1,881 |
| 2007-08-16 | 1,979 | 1,980 | 1,932 | 1,960 | 276,400 | 1,960 |
| 2007-08-15 | 1,996 | 2,015 | 1,990 | 1,995 | 159,200 | 1,995 |
| 2007-08-14 | 2,030 | 2,030 | 1,980 | 1,997 | 396,900 | 1,997 |
| 2007-08-13 | 2,070 | 2,070 | 2,020 | 2,035 | 269,900 | 2,035 |
| 2007-08-10 | 2,035 | 2,095 | 2,030 | 2,090 | 606,900 | 2,090 |
| 2007-08-09 | 2,000 | 2,095 | 1,999 | 2,080 | 980,300 | 2,080 |
| 2007-08-08 | 1,972 | 1,998 | 1,965 | 1,998 | 412,100 | 1,998 |
| 2007-08-07 | 1,979 | 1,981 | 1,959 | 1,967 | 278,000 | 1,967 |
| 2007-08-06 | 1,954 | 1,975 | 1,945 | 1,974 | 279,700 | 1,974 |
| 2007-08-03 | 1,973 | 1,978 | 1,958 | 1,973 | 389,500 | 1,973 |
| 2007-08-02 | 1,972 | 1,972 | 1,924 | 1,943 | 386,800 | 1,943 |
| 2007-08-01 | 1,977 | 1,977 | 1,952 | 1,958 | 281,600 | 1,958 |
| 2007-07-31 | 1,931 | 1,984 | 1,931 | 1,981 | 408,400 | 1,981 |
| 2007-07-30 | 1,915 | 1,925 | 1,892 | 1,921 | 318,000 | 1,921 |
| 2007-07-27 | 1,905 | 1,928 | 1,900 | 1,926 | 284,800 | 1,926 |
| 2007-07-26 | 1,963 | 1,963 | 1,936 | 1,937 | 255,100 | 1,937 |
| 2007-07-25 | 1,959 | 1,970 | 1,949 | 1,963 | 372,300 | 1,963 |
| 2007-07-24 | 1,991 | 2,005 | 1,973 | 1,989 | 507,100 | 1,989 |
| 2007-07-23 | 1,970 | 1,998 | 1,965 | 1,990 | 916,300 | 1,990 |
| 2007-07-20 | 1,936 | 1,944 | 1,918 | 1,931 | 321,100 | 1,931 |
| 2007-07-19 | 1,927 | 1,947 | 1,927 | 1,935 | 194,600 | 1,935 |
| 2007-07-18 | 1,938 | 1,942 | 1,913 | 1,928 | 181,300 | 1,928 |
| 2007-07-17 | 1,955 | 1,955 | 1,932 | 1,938 | 200,400 | 1,938 |
| 2007-07-13 | 1,955 | 1,964 | 1,948 | 1,954 | 212,000 | 1,954 |
| 2007-07-12 | 1,947 | 1,960 | 1,940 | 1,946 | 210,300 | 1,946 |
| 2007-07-11 | 1,960 | 1,960 | 1,933 | 1,947 | 234,100 | 1,947 |
| 2007-07-10 | 1,955 | 1,964 | 1,952 | 1,964 | 200,700 | 1,964 |
| 2007-07-09 | 1,963 | 1,963 | 1,951 | 1,958 | 259,400 | 1,958 |
| 2007-07-06 | 1,951 | 1,962 | 1,943 | 1,962 | 286,200 | 1,962 |
| 2007-07-05 | 1,945 | 1,961 | 1,941 | 1,961 | 332,800 | 1,961 |
| 2007-07-04 | 1,935 | 1,944 | 1,930 | 1,939 | 248,000 | 1,939 |
| 2007-07-03 | 1,932 | 1,934 | 1,922 | 1,933 | 243,000 | 1,933 |
| 2007-07-02 | 1,946 | 1,946 | 1,934 | 1,935 | 233,500 | 1,935 |
| 2007-06-29 | 1,933 | 1,947 | 1,922 | 1,946 | 262,600 | 1,946 |
| 2007-06-28 | 1,905 | 1,944 | 1,900 | 1,937 | 313,100 | 1,937 |
| 2007-06-27 | 1,902 | 1,907 | 1,893 | 1,896 | 240,900 | 1,896 |
| 2007-06-26 | 1,892 | 1,902 | 1,890 | 1,902 | 183,700 | 1,902 |
| 2007-06-25 | 1,903 | 1,906 | 1,891 | 1,891 | 220,300 | 1,891 |
| 2007-06-22 | 1,909 | 1,909 | 1,897 | 1,903 | 191,200 | 1,903 |
| 2007-06-21 | 1,900 | 1,911 | 1,893 | 1,906 | 271,600 | 1,906 |
| 2007-06-20 | 1,900 | 1,904 | 1,890 | 1,900 | 245,200 | 1,900 |
| 2007-06-19 | 1,903 | 1,903 | 1,886 | 1,899 | 254,900 | 1,899 |
| 2007-06-18 | 1,899 | 1,903 | 1,893 | 1,903 | 226,300 | 1,903 |
| 2007-06-15 | 1,895 | 1,896 | 1,882 | 1,893 | 181,100 | 1,893 |
| 2007-06-14 | 1,865 | 1,891 | 1,862 | 1,890 | 265,100 | 1,890 |
| 2007-06-13 | 1,865 | 1,867 | 1,848 | 1,865 | 196,200 | 1,865 |
| 2007-06-12 | 1,885 | 1,885 | 1,858 | 1,866 | 250,600 | 1,866 |
| 2007-06-11 | 1,875 | 1,888 | 1,875 | 1,880 | 163,500 | 1,880 |
| 2007-06-08 | 1,884 | 1,884 | 1,861 | 1,873 | 383,000 | 1,873 |
| 2007-06-07 | 1,880 | 1,884 | 1,862 | 1,884 | 332,200 | 1,884 |
| 2007-06-06 | 1,898 | 1,898 | 1,881 | 1,885 | 274,500 | 1,885 |
| 2007-06-05 | 1,901 | 1,903 | 1,891 | 1,900 | 221,500 | 1,900 |
| 2007-06-04 | 1,899 | 1,901 | 1,887 | 1,901 | 353,700 | 1,901 |
| 2007-06-01 | 1,893 | 1,896 | 1,878 | 1,881 | 263,500 | 1,881 |
| 2007-05-31 | 1,859 | 1,878 | 1,856 | 1,874 | 292,700 | 1,874 |
| 2007-05-30 | 1,849 | 1,859 | 1,835 | 1,849 | 294,300 | 1,849 |
| 2007-05-29 | 1,836 | 1,847 | 1,825 | 1,846 | 234,400 | 1,846 |
| 2007-05-28 | 1,828 | 1,837 | 1,825 | 1,837 | 363,200 | 1,837 |
| 2007-05-25 | 1,856 | 1,858 | 1,809 | 1,822 | 607,900 | 1,822 |
| 2007-05-24 | 1,890 | 1,893 | 1,858 | 1,861 | 381,600 | 1,861 |
| 2007-05-23 | 1,898 | 1,899 | 1,890 | 1,894 | 208,800 | 1,894 |
| 2007-05-22 | 1,900 | 1,904 | 1,861 | 1,890 | 334,200 | 1,890 |
| 2007-05-21 | 1,892 | 1,904 | 1,888 | 1,899 | 175,700 | 1,899 |
| 2007-05-18 | 1,900 | 1,904 | 1,885 | 1,892 | 216,600 | 1,892 |
| 2007-05-17 | 1,915 | 1,920 | 1,890 | 1,891 | 239,900 | 1,891 |
| 2007-05-16 | 1,919 | 1,931 | 1,903 | 1,909 | 189,400 | 1,909 |
| 2007-05-15 | 1,944 | 1,945 | 1,912 | 1,918 | 225,000 | 1,918 |
| 2007-05-14 | 1,932 | 1,947 | 1,932 | 1,945 | 248,900 | 1,945 |
| 2007-05-11 | 1,941 | 1,941 | 1,920 | 1,931 | 222,900 | 1,931 |
| 2007-05-10 | 1,926 | 1,947 | 1,926 | 1,943 | 233,100 | 1,943 |
| 2007-05-09 | 1,920 | 1,937 | 1,919 | 1,935 | 342,800 | 1,935 |
| 2007-05-08 | 1,942 | 1,949 | 1,926 | 1,934 | 420,800 | 1,934 |
| 2007-05-07 | 1,942 | 1,960 | 1,941 | 1,949 | 390,900 | 1,949 |
| 2007-05-02 | 1,942 | 1,950 | 1,927 | 1,934 | 386,200 | 1,934 |
| 2007-05-01 | 1,978 | 1,978 | 1,936 | 1,941 | 429,500 | 1,941 |
| 2007-04-27 | 1,982 | 1,993 | 1,945 | 1,966 | 633,600 | 1,966 |
| 2007-04-26 | 1,982 | 2,000 | 1,977 | 1,998 | 535,100 | 1,998 |
| 2007-04-25 | 1,983 | 1,989 | 1,971 | 1,980 | 368,000 | 1,980 |
| 2007-04-24 | 1,965 | 1,987 | 1,964 | 1,982 | 429,000 | 1,982 |
| 2007-04-23 | 1,966 | 1,977 | 1,958 | 1,963 | 324,300 | 1,963 |
| 2007-04-20 | 1,946 | 1,963 | 1,943 | 1,955 | 285,300 | 1,955 |
| 2007-04-19 | 1,970 | 1,970 | 1,929 | 1,939 | 508,700 | 1,939 |
| 2007-04-18 | 1,920 | 1,961 | 1,910 | 1,959 | 835,000 | 1,959 |
| 2007-04-17 | 1,917 | 1,919 | 1,883 | 1,889 | 264,000 | 1,889 |
| 2007-04-16 | 1,901 | 1,925 | 1,901 | 1,915 | 213,100 | 1,915 |
| 2007-04-13 | 1,918 | 1,924 | 1,894 | 1,896 | 278,500 | 1,896 |
| 2007-04-12 | 1,923 | 1,929 | 1,908 | 1,919 | 282,800 | 1,919 |
| 2007-04-11 | 1,920 | 1,932 | 1,915 | 1,923 | 259,900 | 1,923 |
| 2007-04-10 | 1,921 | 1,928 | 1,914 | 1,921 | 280,100 | 1,921 |
| 2007-04-09 | 1,896 | 1,918 | 1,896 | 1,914 | 227,200 | 1,914 |
| 2007-04-06 | 1,909 | 1,918 | 1,893 | 1,896 | 217,500 | 1,896 |
| 2007-04-05 | 1,892 | 1,913 | 1,890 | 1,909 | 339,100 | 1,909 |
| 2007-04-04 | 1,875 | 1,899 | 1,872 | 1,887 | 400,300 | 1,887 |
| 2007-04-03 | 1,860 | 1,876 | 1,858 | 1,867 | 317,500 | 1,867 |
| 2007-04-02 | 1,858 | 1,890 | 1,855 | 1,857 | 434,600 | 1,857 |
| 2007-03-30 | 1,876 | 1,884 | 1,863 | 1,875 | 348,100 | 1,875 |
| 2007-03-29 | 1,841 | 1,886 | 1,841 | 1,880 | 493,800 | 1,880 |
| 2007-03-28 | 1,923 | 1,924 | 1,885 | 1,895 | 414,600 | 1,895 |
| 2007-03-27 | 1,935 | 1,957 | 1,914 | 1,928 | 381,200 | 1,928 |
| 2007-03-26 | 1,985 | 1,986 | 1,974 | 1,980 | 281,600 | 1,980 |
| 2007-03-23 | 1,975 | 1,985 | 1,965 | 1,981 | 351,600 | 1,981 |
| 2007-03-22 | 1,962 | 1,978 | 1,950 | 1,974 | 570,600 | 1,974 |
| 2007-03-20 | 1,960 | 1,965 | 1,947 | 1,961 | 402,300 | 1,961 |
| 2007-03-19 | 1,943 | 1,956 | 1,926 | 1,952 | 231,600 | 1,952 |
| 2007-03-16 | 1,945 | 1,952 | 1,919 | 1,943 | 438,200 | 1,943 |
| 2007-03-15 | 1,929 | 1,944 | 1,929 | 1,941 | 335,500 | 1,941 |
| 2007-03-14 | 1,940 | 1,955 | 1,900 | 1,924 | 539,900 | 1,924 |
| 2007-03-13 | 1,963 | 1,974 | 1,958 | 1,965 | 394,000 | 1,965 |
| 2007-03-12 | 1,948 | 1,975 | 1,940 | 1,959 | 417,900 | 1,959 |
| 2007-03-09 | 1,880 | 1,950 | 1,870 | 1,935 | 774,100 | 1,935 |
| 2007-03-08 | 1,856 | 1,880 | 1,835 | 1,880 | 402,800 | 1,880 |
| 2007-03-07 | 1,865 | 1,880 | 1,854 | 1,857 | 579,700 | 1,857 |
| 2007-03-06 | 1,775 | 1,857 | 1,765 | 1,857 | 653,200 | 1,857 |
| 2007-03-05 | 1,850 | 1,851 | 1,800 | 1,805 | 478,800 | 1,805 |
| 2007-03-02 | 1,865 | 1,876 | 1,856 | 1,857 | 490,700 | 1,857 |
| 2007-03-01 | 1,859 | 1,865 | 1,850 | 1,863 | 587,900 | 1,863 |
| 2007-02-28 | 1,750 | 1,858 | 1,749 | 1,857 | 736,600 | 1,857 |
| 2007-02-27 | 1,846 | 1,860 | 1,843 | 1,860 | 413,700 | 1,860 |
| 2007-02-26 | 1,845 | 1,853 | 1,836 | 1,838 | 469,400 | 1,838 |
| 2007-02-23 | 1,836 | 1,840 | 1,830 | 1,837 | 453,100 | 1,837 |
| 2007-02-22 | 1,821 | 1,834 | 1,820 | 1,828 | 295,000 | 1,828 |
| 2007-02-21 | 1,809 | 1,826 | 1,809 | 1,820 | 314,400 | 1,820 |
| 2007-02-20 | 1,823 | 1,823 | 1,800 | 1,807 | 276,500 | 1,807 |
| 2007-02-19 | 1,800 | 1,824 | 1,798 | 1,824 | 524,600 | 1,824 |
| 2007-02-16 | 1,785 | 1,797 | 1,785 | 1,793 | 258,000 | 1,793 |
| 2007-02-15 | 1,775 | 1,782 | 1,768 | 1,782 | 278,200 | 1,782 |
| 2007-02-14 | 1,776 | 1,777 | 1,766 | 1,766 | 257,500 | 1,766 |
| 2007-02-13 | 1,769 | 1,785 | 1,760 | 1,763 | 265,800 | 1,763 |
| 2007-02-09 | 1,756 | 1,775 | 1,749 | 1,760 | 588,800 | 1,760 |
| 2007-02-08 | 1,766 | 1,775 | 1,757 | 1,757 | 549,200 | 1,757 |
| 2007-02-07 | 1,844 | 1,845 | 1,754 | 1,760 | 1,937,300 | 1,760 |
| 2007-02-06 | 1,707 | 1,716 | 1,700 | 1,715 | 328,300 | 1,715 |
| 2007-02-05 | 1,711 | 1,713 | 1,700 | 1,706 | 356,200 | 1,706 |
| 2007-02-02 | 1,721 | 1,722 | 1,706 | 1,709 | 265,800 | 1,709 |
| 2007-02-01 | 1,710 | 1,720 | 1,700 | 1,720 | 444,300 | 1,720 |
| 2007-01-31 | 1,733 | 1,733 | 1,701 | 1,708 | 656,900 | 1,708 |
| 2007-01-30 | 1,747 | 1,759 | 1,730 | 1,736 | 613,400 | 1,736 |
| 2007-01-29 | 1,730 | 1,742 | 1,725 | 1,736 | 613,600 | 1,736 |
| 2007-01-26 | 1,726 | 1,728 | 1,710 | 1,720 | 617,700 | 1,720 |
| 2007-01-25 | 1,733 | 1,733 | 1,715 | 1,725 | 652,300 | 1,725 |
| 2007-01-24 | 1,725 | 1,738 | 1,723 | 1,732 | 512,500 | 1,732 |
| 2007-01-23 | 1,729 | 1,736 | 1,714 | 1,725 | 555,500 | 1,725 |
| 2007-01-22 | 1,710 | 1,745 | 1,709 | 1,739 | 542,200 | 1,739 |
| 2007-01-19 | 1,697 | 1,700 | 1,692 | 1,700 | 249,000 | 1,700 |
| 2007-01-18 | 1,698 | 1,699 | 1,685 | 1,690 | 247,100 | 1,690 |
| 2007-01-17 | 1,694 | 1,698 | 1,680 | 1,695 | 217,600 | 1,695 |
| 2007-01-16 | 1,703 | 1,705 | 1,686 | 1,693 | 301,100 | 1,693 |
| 2007-01-15 | 1,695 | 1,704 | 1,695 | 1,703 | 213,200 | 1,703 |
| 2007-01-12 | 1,691 | 1,708 | 1,685 | 1,693 | 415,600 | 1,693 |
| 2007-01-11 | 1,695 | 1,702 | 1,680 | 1,683 | 229,100 | 1,683 |
| 2007-01-10 | 1,704 | 1,704 | 1,674 | 1,682 | 257,300 | 1,682 |
| 2007-01-09 | 1,697 | 1,705 | 1,692 | 1,703 | 185,300 | 1,703 |
| 2007-01-05 | 1,699 | 1,709 | 1,687 | 1,688 | 230,300 | 1,688 |
| 2007-01-04 | 1,692 | 1,698 | 1,685 | 1,696 | 115,900 | 1,696 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
