2897 日清食品ホールディングス(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 | 3,660 | 3,670 | 3,610 | 3,610 | 121,900 | 1,203.33 |
| 2007-12-27 | 3,720 | 3,760 | 3,690 | 3,690 | 149,500 | 1,230 |
| 2007-12-26 | 3,710 | 3,710 | 3,650 | 3,690 | 347,800 | 1,230 |
| 2007-12-25 | 3,790 | 3,800 | 3,690 | 3,700 | 180,800 | 1,233.33 |
| 2007-12-21 | 3,710 | 3,720 | 3,670 | 3,700 | 414,400 | 1,233.33 |
| 2007-12-20 | 3,750 | 3,760 | 3,710 | 3,720 | 425,600 | 1,240 |
| 2007-12-19 | 3,810 | 3,860 | 3,770 | 3,790 | 297,700 | 1,263.33 |
| 2007-12-18 | 3,870 | 3,870 | 3,810 | 3,830 | 500,300 | 1,276.67 |
| 2007-12-17 | 4,000 | 4,000 | 3,910 | 3,910 | 315,100 | 1,303.33 |
| 2007-12-14 | 4,070 | 4,130 | 4,050 | 4,070 | 356,100 | 1,356.67 |
| 2007-12-13 | 4,050 | 4,110 | 4,040 | 4,050 | 236,200 | 1,350 |
| 2007-12-12 | 4,070 | 4,070 | 4,020 | 4,050 | 222,700 | 1,350 |
| 2007-12-11 | 4,090 | 4,120 | 4,030 | 4,040 | 250,600 | 1,346.67 |
| 2007-12-10 | 4,130 | 4,130 | 4,070 | 4,090 | 135,800 | 1,363.33 |
| 2007-12-07 | 4,110 | 4,180 | 4,090 | 4,120 | 223,000 | 1,373.33 |
| 2007-12-06 | 4,180 | 4,180 | 4,080 | 4,080 | 282,600 | 1,360 |
| 2007-12-05 | 4,090 | 4,170 | 4,060 | 4,160 | 367,400 | 1,386.67 |
| 2007-12-04 | 4,050 | 4,100 | 4,030 | 4,080 | 222,100 | 1,360 |
| 2007-12-03 | 4,070 | 4,080 | 3,970 | 4,000 | 366,600 | 1,333.33 |
| 2007-11-30 | 3,970 | 4,000 | 3,920 | 3,960 | 352,400 | 1,320 |
| 2007-11-29 | 3,980 | 4,020 | 3,920 | 3,960 | 327,100 | 1,320 |
| 2007-11-28 | 3,960 | 4,020 | 3,920 | 3,970 | 394,400 | 1,323.33 |
| 2007-11-27 | 3,950 | 4,000 | 3,850 | 3,950 | 620,400 | 1,316.67 |
| 2007-11-26 | 4,050 | 4,080 | 3,960 | 3,970 | 493,200 | 1,323.33 |
| 2007-11-22 | 4,040 | 4,150 | 4,010 | 4,100 | 446,300 | 1,366.67 |
| 2007-11-21 | 4,010 | 4,090 | 3,990 | 4,000 | 454,200 | 1,333.33 |
| 2007-11-20 | 3,960 | 4,010 | 3,930 | 4,000 | 450,100 | 1,333.33 |
| 2007-11-19 | 3,920 | 3,990 | 3,900 | 3,950 | 345,700 | 1,316.67 |
| 2007-11-16 | 3,910 | 3,950 | 3,840 | 3,950 | 321,800 | 1,316.67 |
| 2007-11-15 | 4,000 | 4,000 | 3,880 | 3,900 | 309,100 | 1,300 |
| 2007-11-14 | 3,980 | 4,000 | 3,930 | 4,000 | 458,500 | 1,333.33 |
| 2007-11-13 | 3,760 | 3,930 | 3,740 | 3,920 | 379,600 | 1,306.67 |
| 2007-11-12 | 3,780 | 3,790 | 3,680 | 3,760 | 263,900 | 1,253.33 |
| 2007-11-09 | 3,900 | 3,910 | 3,830 | 3,840 | 333,900 | 1,280 |
| 2007-11-08 | 3,860 | 3,920 | 3,820 | 3,890 | 460,000 | 1,296.67 |
| 2007-11-07 | 3,860 | 3,930 | 3,810 | 3,920 | 510,500 | 1,306.67 |
| 2007-11-06 | 3,770 | 3,870 | 3,720 | 3,840 | 447,100 | 1,280 |
| 2007-11-05 | 3,730 | 3,800 | 3,640 | 3,770 | 388,400 | 1,256.67 |
| 2007-11-02 | 3,650 | 3,740 | 3,600 | 3,730 | 393,700 | 1,243.33 |
| 2007-11-01 | 3,580 | 3,660 | 3,550 | 3,660 | 348,300 | 1,220 |
| 2007-10-31 | 3,670 | 3,680 | 3,510 | 3,620 | 604,400 | 1,206.67 |
| 2007-10-30 | 3,630 | 3,690 | 3,570 | 3,690 | 540,400 | 1,230 |
| 2007-10-29 | 3,530 | 3,670 | 3,520 | 3,620 | 491,500 | 1,206.67 |
| 2007-10-26 | 3,540 | 3,550 | 3,490 | 3,510 | 422,300 | 1,170 |
| 2007-10-25 | 3,650 | 3,650 | 3,540 | 3,570 | 505,000 | 1,190 |
| 2007-10-24 | 3,570 | 3,710 | 3,540 | 3,690 | 818,200 | 1,230 |
| 2007-10-23 | 3,820 | 3,830 | 3,720 | 3,720 | 282,200 | 1,240 |
| 2007-10-22 | 3,590 | 3,900 | 3,560 | 3,820 | 711,600 | 1,273.33 |
| 2007-10-19 | 3,700 | 3,710 | 3,630 | 3,640 | 357,300 | 1,213.33 |
| 2007-10-18 | 3,810 | 3,810 | 3,680 | 3,750 | 642,700 | 1,250 |
| 2007-10-17 | 3,900 | 3,900 | 3,760 | 3,800 | 293,300 | 1,266.67 |
| 2007-10-16 | 3,880 | 3,920 | 3,850 | 3,850 | 191,100 | 1,283.33 |
| 2007-10-15 | 3,860 | 3,920 | 3,850 | 3,870 | 183,300 | 1,290 |
| 2007-10-12 | 3,800 | 3,880 | 3,800 | 3,850 | 472,200 | 1,283.33 |
| 2007-10-11 | 3,810 | 3,850 | 3,780 | 3,790 | 687,300 | 1,263.33 |
| 2007-10-10 | 3,860 | 3,880 | 3,770 | 3,780 | 414,700 | 1,260 |
| 2007-10-09 | 3,850 | 3,880 | 3,790 | 3,810 | 355,500 | 1,270 |
| 2007-10-05 | 3,890 | 3,920 | 3,840 | 3,860 | 274,200 | 1,286.67 |
| 2007-10-04 | 3,910 | 3,920 | 3,860 | 3,900 | 392,900 | 1,300 |
| 2007-10-03 | 4,030 | 4,030 | 3,850 | 3,940 | 661,900 | 1,313.33 |
| 2007-10-02 | 4,150 | 4,150 | 4,100 | 4,100 | 295,000 | 1,366.67 |
| 2007-10-01 | 4,110 | 4,120 | 4,070 | 4,100 | 277,000 | 1,366.67 |
| 2007-09-28 | 4,070 | 4,100 | 4,040 | 4,100 | 374,600 | 1,366.67 |
| 2007-09-27 | 4,100 | 4,100 | 3,990 | 4,040 | 443,000 | 1,346.67 |
| 2007-09-26 | 3,970 | 4,070 | 3,950 | 4,070 | 223,800 | 1,356.67 |
| 2007-09-25 | 4,000 | 4,000 | 3,890 | 3,900 | 179,200 | 1,300 |
| 2007-09-21 | 3,900 | 3,910 | 3,860 | 3,910 | 156,100 | 1,303.33 |
| 2007-09-20 | 3,900 | 3,980 | 3,890 | 3,940 | 352,000 | 1,313.33 |
| 2007-09-19 | 3,850 | 3,900 | 3,840 | 3,850 | 238,500 | 1,283.33 |
| 2007-09-18 | 3,940 | 3,940 | 3,790 | 3,810 | 542,900 | 1,270 |
| 2007-09-14 | 3,940 | 3,960 | 3,900 | 3,900 | 390,600 | 1,300 |
| 2007-09-13 | 3,850 | 3,970 | 3,850 | 3,940 | 501,800 | 1,313.33 |
| 2007-09-12 | 3,860 | 3,900 | 3,770 | 3,900 | 404,500 | 1,300 |
| 2007-09-11 | 3,890 | 3,900 | 3,840 | 3,860 | 313,900 | 1,286.67 |
| 2007-09-10 | 3,760 | 3,900 | 3,750 | 3,890 | 545,100 | 1,296.67 |
| 2007-09-07 | 3,630 | 3,830 | 3,620 | 3,810 | 707,100 | 1,270 |
| 2007-09-06 | 3,650 | 3,730 | 3,650 | 3,730 | 296,600 | 1,243.33 |
| 2007-09-05 | 3,640 | 3,690 | 3,620 | 3,680 | 262,500 | 1,226.67 |
| 2007-09-04 | 3,640 | 3,650 | 3,610 | 3,640 | 162,000 | 1,213.33 |
| 2007-09-03 | 3,690 | 3,690 | 3,610 | 3,630 | 192,200 | 1,210 |
| 2007-08-31 | 3,680 | 3,690 | 3,630 | 3,680 | 400,300 | 1,226.67 |
| 2007-08-30 | 3,690 | 3,690 | 3,660 | 3,680 | 118,700 | 1,226.67 |
| 2007-08-29 | 3,620 | 3,650 | 3,560 | 3,640 | 189,700 | 1,213.33 |
| 2007-08-28 | 3,620 | 3,690 | 3,600 | 3,690 | 225,600 | 1,230 |
| 2007-08-27 | 3,700 | 3,700 | 3,630 | 3,630 | 233,400 | 1,210 |
| 2007-08-24 | 3,670 | 3,680 | 3,600 | 3,680 | 239,600 | 1,226.67 |
| 2007-08-23 | 3,570 | 3,680 | 3,570 | 3,660 | 289,100 | 1,220 |
| 2007-08-22 | 3,560 | 3,610 | 3,520 | 3,560 | 238,000 | 1,186.67 |
| 2007-08-21 | 3,510 | 3,540 | 3,440 | 3,520 | 332,100 | 1,173.33 |
| 2007-08-20 | 3,510 | 3,530 | 3,460 | 3,500 | 441,900 | 1,166.67 |
| 2007-08-17 | 3,410 | 3,460 | 3,350 | 3,410 | 481,500 | 1,136.67 |
| 2007-08-16 | 3,480 | 3,490 | 3,340 | 3,440 | 457,100 | 1,146.67 |
| 2007-08-15 | 3,490 | 3,500 | 3,450 | 3,500 | 386,300 | 1,166.67 |
| 2007-08-14 | 3,540 | 3,540 | 3,450 | 3,490 | 357,600 | 1,163.33 |
| 2007-08-13 | 3,540 | 3,610 | 3,490 | 3,530 | 426,600 | 1,176.67 |
| 2007-08-10 | 3,600 | 3,740 | 3,550 | 3,550 | 718,000 | 1,183.33 |
| 2007-08-09 | 3,680 | 3,850 | 3,580 | 3,590 | 1,849,200 | 1,196.67 |
| 2007-08-08 | 3,430 | 3,550 | 3,420 | 3,520 | 822,500 | 1,173.33 |
| 2007-08-07 | 3,450 | 3,470 | 3,390 | 3,420 | 499,100 | 1,140 |
| 2007-08-06 | 3,500 | 3,500 | 3,360 | 3,440 | 860,600 | 1,146.67 |
| 2007-08-03 | 3,600 | 3,600 | 3,420 | 3,500 | 2,237,100 | 1,166.67 |
| 2007-08-02 | 3,570 | 3,640 | 3,550 | 3,630 | 1,089,500 | 1,210 |
| 2007-08-01 | 3,590 | 3,620 | 3,540 | 3,560 | 459,300 | 1,186.67 |
| 2007-07-31 | 3,640 | 3,650 | 3,590 | 3,640 | 383,400 | 1,213.33 |
| 2007-07-30 | 3,590 | 3,650 | 3,540 | 3,630 | 588,200 | 1,210 |
| 2007-07-27 | 3,630 | 3,660 | 3,550 | 3,660 | 548,400 | 1,220 |
| 2007-07-26 | 3,690 | 3,700 | 3,640 | 3,640 | 316,000 | 1,213.33 |
| 2007-07-25 | 3,750 | 3,750 | 3,700 | 3,720 | 291,400 | 1,240 |
| 2007-07-24 | 3,680 | 3,750 | 3,680 | 3,750 | 691,000 | 1,250 |
| 2007-07-23 | 3,810 | 3,830 | 3,660 | 3,670 | 1,194,300 | 1,223.33 |
| 2007-07-20 | 3,850 | 3,870 | 3,800 | 3,810 | 319,600 | 1,270 |
| 2007-07-19 | 3,860 | 3,880 | 3,800 | 3,840 | 481,200 | 1,280 |
| 2007-07-18 | 3,880 | 3,890 | 3,790 | 3,850 | 424,900 | 1,283.33 |
| 2007-07-17 | 3,890 | 3,930 | 3,850 | 3,900 | 859,500 | 1,300 |
| 2007-07-13 | 3,820 | 3,880 | 3,810 | 3,870 | 590,500 | 1,290 |
| 2007-07-12 | 3,820 | 3,850 | 3,800 | 3,810 | 326,900 | 1,270 |
| 2007-07-11 | 3,840 | 3,870 | 3,800 | 3,820 | 757,700 | 1,273.33 |
| 2007-07-10 | 3,900 | 3,910 | 3,830 | 3,890 | 827,700 | 1,296.67 |
| 2007-07-09 | 3,940 | 3,950 | 3,900 | 3,940 | 526,200 | 1,313.33 |
| 2007-07-06 | 3,920 | 3,980 | 3,900 | 3,960 | 1,097,800 | 1,320 |
| 2007-07-05 | 3,850 | 3,940 | 3,840 | 3,900 | 1,092,200 | 1,300 |
| 2007-07-04 | 3,800 | 3,920 | 3,780 | 3,900 | 2,514,300 | 1,300 |
| 2007-07-03 | 3,960 | 3,970 | 3,720 | 3,780 | 3,824,500 | 1,260 |
| 2007-07-02 | 4,140 | 4,140 | 3,960 | 3,980 | 1,501,700 | 1,326.67 |
| 2007-06-29 | 4,200 | 4,200 | 4,050 | 4,130 | 893,200 | 1,376.67 |
| 2007-06-28 | 4,180 | 4,190 | 4,140 | 4,190 | 135,600 | 1,396.67 |
| 2007-06-27 | 4,130 | 4,200 | 4,120 | 4,150 | 556,200 | 1,383.33 |
| 2007-06-26 | 4,130 | 4,160 | 4,100 | 4,150 | 419,300 | 1,383.33 |
| 2007-06-25 | 4,170 | 4,170 | 4,120 | 4,120 | 302,900 | 1,373.33 |
| 2007-06-22 | 4,190 | 4,200 | 4,140 | 4,160 | 415,600 | 1,386.67 |
| 2007-06-21 | 4,190 | 4,230 | 4,150 | 4,220 | 256,500 | 1,406.67 |
| 2007-06-20 | 4,240 | 4,240 | 4,190 | 4,200 | 291,400 | 1,400 |
| 2007-06-19 | 4,260 | 4,280 | 4,210 | 4,250 | 310,100 | 1,416.67 |
| 2007-06-18 | 4,300 | 4,320 | 4,270 | 4,280 | 171,200 | 1,426.67 |
| 2007-06-15 | 4,260 | 4,310 | 4,250 | 4,280 | 240,700 | 1,426.67 |
| 2007-06-14 | 4,260 | 4,290 | 4,240 | 4,290 | 208,500 | 1,430 |
| 2007-06-13 | 4,240 | 4,270 | 4,210 | 4,250 | 221,700 | 1,416.67 |
| 2007-06-12 | 4,290 | 4,290 | 4,220 | 4,250 | 534,200 | 1,416.67 |
| 2007-06-11 | 4,320 | 4,330 | 4,290 | 4,310 | 206,100 | 1,436.67 |
| 2007-06-08 | 4,350 | 4,350 | 4,280 | 4,320 | 358,200 | 1,440 |
| 2007-06-07 | 4,350 | 4,350 | 4,300 | 4,340 | 212,500 | 1,446.67 |
| 2007-06-06 | 4,370 | 4,370 | 4,300 | 4,340 | 300,700 | 1,446.67 |
| 2007-06-05 | 4,350 | 4,370 | 4,310 | 4,360 | 255,200 | 1,453.33 |
| 2007-06-04 | 4,400 | 4,440 | 4,380 | 4,390 | 129,000 | 1,463.33 |
| 2007-06-01 | 4,400 | 4,410 | 4,380 | 4,390 | 170,500 | 1,463.33 |
| 2007-05-31 | 4,360 | 4,390 | 4,350 | 4,390 | 99,500 | 1,463.33 |
| 2007-05-30 | 4,350 | 4,370 | 4,320 | 4,350 | 203,800 | 1,450 |
| 2007-05-29 | 4,310 | 4,330 | 4,310 | 4,330 | 85,400 | 1,443.33 |
| 2007-05-28 | 4,310 | 4,320 | 4,270 | 4,300 | 199,800 | 1,433.33 |
| 2007-05-25 | 4,320 | 4,330 | 4,260 | 4,300 | 415,400 | 1,433.33 |
| 2007-05-24 | 4,340 | 4,370 | 4,320 | 4,360 | 169,100 | 1,453.33 |
| 2007-05-23 | 4,350 | 4,380 | 4,300 | 4,370 | 282,400 | 1,456.67 |
| 2007-05-22 | 4,370 | 4,420 | 4,330 | 4,400 | 196,600 | 1,466.67 |
| 2007-05-21 | 4,400 | 4,400 | 4,350 | 4,360 | 145,100 | 1,453.33 |
| 2007-05-18 | 4,390 | 4,410 | 4,370 | 4,370 | 187,800 | 1,456.67 |
| 2007-05-17 | 4,410 | 4,450 | 4,380 | 4,400 | 314,000 | 1,466.67 |
| 2007-05-16 | 4,460 | 4,470 | 4,380 | 4,420 | 380,500 | 1,473.33 |
| 2007-05-15 | 4,500 | 4,510 | 4,470 | 4,490 | 321,100 | 1,496.67 |
| 2007-05-14 | 4,430 | 4,540 | 4,420 | 4,520 | 504,800 | 1,506.67 |
| 2007-05-11 | 4,510 | 4,530 | 4,410 | 4,420 | 476,900 | 1,473.33 |
| 2007-05-10 | 4,530 | 4,550 | 4,510 | 4,530 | 234,500 | 1,510 |
| 2007-05-09 | 4,530 | 4,540 | 4,500 | 4,540 | 251,200 | 1,513.33 |
| 2007-05-08 | 4,520 | 4,530 | 4,510 | 4,530 | 187,100 | 1,510 |
| 2007-05-07 | 4,520 | 4,550 | 4,510 | 4,530 | 325,100 | 1,510 |
| 2007-05-02 | 4,520 | 4,520 | 4,500 | 4,510 | 149,400 | 1,503.33 |
| 2007-05-01 | 4,510 | 4,520 | 4,470 | 4,510 | 288,400 | 1,503.33 |
| 2007-04-27 | 4,460 | 4,550 | 4,460 | 4,500 | 245,900 | 1,500 |
| 2007-04-26 | 4,460 | 4,510 | 4,450 | 4,500 | 165,800 | 1,500 |
| 2007-04-25 | 4,430 | 4,470 | 4,390 | 4,450 | 279,500 | 1,483.33 |
| 2007-04-24 | 4,550 | 4,550 | 4,450 | 4,500 | 544,000 | 1,500 |
| 2007-04-23 | 4,590 | 4,600 | 4,520 | 4,550 | 393,300 | 1,516.67 |
| 2007-04-20 | 4,560 | 4,600 | 4,520 | 4,590 | 445,800 | 1,530 |
| 2007-04-19 | 4,560 | 4,590 | 4,520 | 4,570 | 521,400 | 1,523.33 |
| 2007-04-18 | 4,540 | 4,610 | 4,510 | 4,590 | 555,700 | 1,530 |
| 2007-04-17 | 4,570 | 4,570 | 4,480 | 4,530 | 398,300 | 1,510 |
| 2007-04-16 | 4,500 | 4,590 | 4,500 | 4,580 | 469,100 | 1,526.67 |
| 2007-04-13 | 4,510 | 4,530 | 4,500 | 4,500 | 202,700 | 1,500 |
| 2007-04-12 | 4,510 | 4,520 | 4,450 | 4,500 | 420,700 | 1,500 |
| 2007-04-11 | 4,500 | 4,540 | 4,480 | 4,540 | 1,192,400 | 1,513.33 |
| 2007-04-10 | 4,440 | 4,510 | 4,440 | 4,480 | 978,200 | 1,493.33 |
| 2007-04-09 | 4,290 | 4,410 | 4,270 | 4,400 | 600,200 | 1,466.67 |
| 2007-04-06 | 4,350 | 4,360 | 4,270 | 4,320 | 394,700 | 1,440 |
| 2007-04-05 | 4,400 | 4,420 | 4,320 | 4,380 | 421,600 | 1,460 |
| 2007-04-04 | 4,350 | 4,420 | 4,350 | 4,390 | 474,300 | 1,463.33 |
| 2007-04-03 | 4,290 | 4,350 | 4,270 | 4,340 | 561,400 | 1,446.67 |
| 2007-04-02 | 4,310 | 4,400 | 4,290 | 4,340 | 571,100 | 1,446.67 |
| 2007-03-30 | 4,320 | 4,340 | 4,300 | 4,320 | 226,900 | 1,440 |
| 2007-03-29 | 4,310 | 4,350 | 4,270 | 4,300 | 410,400 | 1,433.33 |
| 2007-03-28 | 4,310 | 4,350 | 4,300 | 4,310 | 327,200 | 1,436.67 |
| 2007-03-27 | 4,280 | 4,300 | 4,250 | 4,290 | 442,600 | 1,430 |
| 2007-03-26 | 4,300 | 4,310 | 4,250 | 4,290 | 164,400 | 1,430 |
| 2007-03-23 | 4,320 | 4,320 | 4,270 | 4,290 | 267,700 | 1,430 |
| 2007-03-22 | 4,340 | 4,340 | 4,290 | 4,310 | 176,800 | 1,436.67 |
| 2007-03-20 | 4,290 | 4,310 | 4,220 | 4,300 | 503,700 | 1,433.33 |
| 2007-03-19 | 4,190 | 4,300 | 4,180 | 4,300 | 436,200 | 1,433.33 |
| 2007-03-16 | 4,130 | 4,230 | 4,120 | 4,190 | 439,500 | 1,396.67 |
| 2007-03-15 | 4,140 | 4,180 | 4,140 | 4,170 | 258,500 | 1,390 |
| 2007-03-14 | 4,130 | 4,180 | 4,110 | 4,130 | 353,200 | 1,376.67 |
| 2007-03-13 | 4,120 | 4,150 | 4,080 | 4,140 | 274,400 | 1,380 |
| 2007-03-12 | 4,100 | 4,150 | 4,080 | 4,110 | 375,300 | 1,370 |
| 2007-03-09 | 4,030 | 4,090 | 4,010 | 4,060 | 406,000 | 1,353.33 |
| 2007-03-08 | 4,020 | 4,040 | 3,970 | 4,040 | 280,600 | 1,346.67 |
| 2007-03-07 | 4,070 | 4,080 | 4,020 | 4,040 | 220,700 | 1,346.67 |
| 2007-03-06 | 3,980 | 4,050 | 3,970 | 4,050 | 296,200 | 1,350 |
| 2007-03-05 | 4,080 | 4,090 | 4,000 | 4,000 | 249,100 | 1,333.33 |
| 2007-03-02 | 4,210 | 4,210 | 4,110 | 4,120 | 247,900 | 1,373.33 |
| 2007-03-01 | 4,240 | 4,240 | 4,120 | 4,210 | 408,500 | 1,403.33 |
| 2007-02-28 | 4,120 | 4,250 | 4,100 | 4,230 | 477,400 | 1,410 |
| 2007-02-27 | 4,230 | 4,260 | 4,220 | 4,250 | 294,500 | 1,416.67 |
| 2007-02-26 | 4,240 | 4,260 | 4,180 | 4,210 | 266,400 | 1,403.33 |
| 2007-02-23 | 4,210 | 4,240 | 4,170 | 4,230 | 306,700 | 1,410 |
| 2007-02-22 | 4,190 | 4,220 | 4,190 | 4,220 | 269,800 | 1,406.67 |
| 2007-02-21 | 4,190 | 4,250 | 4,190 | 4,190 | 444,700 | 1,396.67 |
| 2007-02-20 | 4,190 | 4,190 | 4,090 | 4,170 | 297,400 | 1,390 |
| 2007-02-19 | 4,200 | 4,230 | 4,160 | 4,190 | 252,700 | 1,396.67 |
| 2007-02-16 | 4,100 | 4,250 | 4,070 | 4,200 | 759,500 | 1,400 |
| 2007-02-15 | 4,100 | 4,130 | 4,060 | 4,100 | 288,200 | 1,366.67 |
| 2007-02-14 | 4,130 | 4,130 | 4,060 | 4,070 | 292,600 | 1,356.67 |
| 2007-02-13 | 4,100 | 4,120 | 4,050 | 4,110 | 491,400 | 1,370 |
| 2007-02-09 | 4,100 | 4,140 | 4,080 | 4,080 | 791,500 | 1,360 |
| 2007-02-08 | 4,270 | 4,290 | 4,200 | 4,200 | 484,200 | 1,400 |
| 2007-02-07 | 4,400 | 4,410 | 4,280 | 4,310 | 417,500 | 1,436.67 |
| 2007-02-06 | 4,380 | 4,440 | 4,360 | 4,390 | 308,000 | 1,463.33 |
| 2007-02-05 | 4,470 | 4,470 | 4,330 | 4,350 | 454,300 | 1,450 |
| 2007-02-02 | 4,460 | 4,520 | 4,430 | 4,460 | 537,100 | 1,486.67 |
| 2007-02-01 | 4,420 | 4,420 | 4,380 | 4,410 | 266,300 | 1,470 |
| 2007-01-31 | 4,460 | 4,470 | 4,370 | 4,390 | 181,100 | 1,463.33 |
| 2007-01-30 | 4,450 | 4,490 | 4,440 | 4,450 | 145,500 | 1,483.33 |
| 2007-01-29 | 4,420 | 4,440 | 4,370 | 4,420 | 210,700 | 1,473.33 |
| 2007-01-26 | 4,360 | 4,410 | 4,330 | 4,400 | 184,600 | 1,466.67 |
| 2007-01-25 | 4,420 | 4,450 | 4,360 | 4,400 | 227,800 | 1,466.67 |
| 2007-01-24 | 4,400 | 4,450 | 4,390 | 4,420 | 294,400 | 1,473.33 |
| 2007-01-23 | 4,400 | 4,400 | 4,320 | 4,360 | 206,400 | 1,453.33 |
| 2007-01-22 | 4,410 | 4,410 | 4,350 | 4,400 | 202,100 | 1,466.67 |
| 2007-01-19 | 4,370 | 4,400 | 4,320 | 4,380 | 336,500 | 1,460 |
| 2007-01-18 | 4,310 | 4,340 | 4,260 | 4,320 | 273,400 | 1,440 |
| 2007-01-17 | 4,350 | 4,350 | 4,250 | 4,300 | 464,800 | 1,433.33 |
| 2007-01-16 | 4,330 | 4,390 | 4,290 | 4,310 | 344,600 | 1,436.67 |
| 2007-01-15 | 4,300 | 4,350 | 4,280 | 4,320 | 446,400 | 1,440 |
| 2007-01-12 | 4,300 | 4,340 | 4,290 | 4,300 | 499,700 | 1,433.33 |
| 2007-01-11 | 4,390 | 4,390 | 4,240 | 4,260 | 731,800 | 1,420 |
| 2007-01-10 | 4,560 | 4,560 | 4,360 | 4,380 | 612,600 | 1,460 |
| 2007-01-09 | 4,530 | 4,580 | 4,510 | 4,570 | 498,700 | 1,523.33 |
| 2007-01-05 | 4,520 | 4,540 | 4,460 | 4,470 | 289,100 | 1,490 |
| 2007-01-04 | 4,470 | 4,540 | 4,470 | 4,510 | 143,900 | 1,503.33 |
分割・併合履歴 ： [2023-12-28]1株→3株
