2908 フジッコ(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 | 1,171 | 1,171 | 1,155 | 1,155 | 20,000 | 1,155 |
| 2007-12-27 | 1,169 | 1,170 | 1,158 | 1,170 | 36,000 | 1,170 |
| 2007-12-26 | 1,146 | 1,160 | 1,146 | 1,160 | 30,000 | 1,160 |
| 2007-12-25 | 1,168 | 1,177 | 1,143 | 1,145 | 46,000 | 1,145 |
| 2007-12-21 | 1,154 | 1,159 | 1,145 | 1,150 | 25,000 | 1,150 |
| 2007-12-20 | 1,172 | 1,174 | 1,151 | 1,152 | 44,000 | 1,152 |
| 2007-12-19 | 1,171 | 1,180 | 1,171 | 1,172 | 28,000 | 1,172 |
| 2007-12-18 | 1,170 | 1,177 | 1,165 | 1,171 | 43,000 | 1,171 |
| 2007-12-17 | 1,180 | 1,189 | 1,170 | 1,170 | 44,000 | 1,170 |
| 2007-12-14 | 1,189 | 1,197 | 1,180 | 1,182 | 92,000 | 1,182 |
| 2007-12-13 | 1,190 | 1,201 | 1,186 | 1,188 | 61,000 | 1,188 |
| 2007-12-12 | 1,198 | 1,201 | 1,193 | 1,193 | 75,000 | 1,193 |
| 2007-12-11 | 1,202 | 1,215 | 1,199 | 1,199 | 103,000 | 1,199 |
| 2007-12-10 | 1,208 | 1,209 | 1,196 | 1,199 | 39,000 | 1,199 |
| 2007-12-07 | 1,200 | 1,211 | 1,198 | 1,207 | 72,000 | 1,207 |
| 2007-12-06 | 1,200 | 1,205 | 1,195 | 1,198 | 51,000 | 1,198 |
| 2007-12-05 | 1,200 | 1,207 | 1,193 | 1,200 | 101,000 | 1,200 |
| 2007-12-04 | 1,200 | 1,210 | 1,195 | 1,200 | 74,000 | 1,200 |
| 2007-12-03 | 1,202 | 1,214 | 1,201 | 1,202 | 52,000 | 1,202 |
| 2007-11-30 | 1,181 | 1,235 | 1,181 | 1,202 | 97,000 | 1,202 |
| 2007-11-29 | 1,166 | 1,176 | 1,160 | 1,163 | 70,000 | 1,163 |
| 2007-11-28 | 1,173 | 1,179 | 1,154 | 1,165 | 68,000 | 1,165 |
| 2007-11-27 | 1,167 | 1,176 | 1,159 | 1,173 | 50,000 | 1,173 |
| 2007-11-26 | 1,165 | 1,188 | 1,161 | 1,167 | 86,000 | 1,167 |
| 2007-11-22 | 1,149 | 1,170 | 1,149 | 1,160 | 37,000 | 1,160 |
| 2007-11-21 | 1,163 | 1,165 | 1,148 | 1,148 | 51,000 | 1,148 |
| 2007-11-20 | 1,160 | 1,164 | 1,143 | 1,143 | 42,000 | 1,143 |
| 2007-11-19 | 1,165 | 1,174 | 1,143 | 1,159 | 65,000 | 1,159 |
| 2007-11-16 | 1,169 | 1,170 | 1,150 | 1,163 | 74,000 | 1,163 |
| 2007-11-15 | 1,161 | 1,174 | 1,160 | 1,169 | 33,000 | 1,169 |
| 2007-11-14 | 1,162 | 1,170 | 1,160 | 1,160 | 40,000 | 1,160 |
| 2007-11-13 | 1,172 | 1,172 | 1,130 | 1,161 | 67,000 | 1,161 |
| 2007-11-12 | 1,175 | 1,184 | 1,163 | 1,171 | 45,000 | 1,171 |
| 2007-11-09 | 1,180 | 1,180 | 1,170 | 1,175 | 27,000 | 1,175 |
| 2007-11-08 | 1,192 | 1,203 | 1,180 | 1,180 | 46,000 | 1,180 |
| 2007-11-07 | 1,206 | 1,206 | 1,184 | 1,192 | 41,000 | 1,192 |
| 2007-11-06 | 1,204 | 1,209 | 1,204 | 1,208 | 27,000 | 1,208 |
| 2007-11-05 | 1,200 | 1,207 | 1,198 | 1,204 | 31,000 | 1,204 |
| 2007-11-02 | 1,195 | 1,210 | 1,190 | 1,199 | 38,000 | 1,199 |
| 2007-11-01 | 1,189 | 1,199 | 1,176 | 1,176 | 43,000 | 1,176 |
| 2007-10-31 | 1,153 | 1,171 | 1,153 | 1,169 | 49,000 | 1,169 |
| 2007-10-30 | 1,227 | 1,227 | 1,130 | 1,152 | 113,000 | 1,152 |
| 2007-10-29 | 1,251 | 1,260 | 1,215 | 1,225 | 84,000 | 1,225 |
| 2007-10-26 | 1,238 | 1,244 | 1,233 | 1,244 | 16,000 | 1,244 |
| 2007-10-25 | 1,243 | 1,244 | 1,198 | 1,219 | 49,000 | 1,219 |
| 2007-10-24 | 1,246 | 1,246 | 1,235 | 1,243 | 19,000 | 1,243 |
| 2007-10-23 | 1,240 | 1,250 | 1,240 | 1,247 | 13,000 | 1,247 |
| 2007-10-22 | 1,251 | 1,258 | 1,241 | 1,258 | 21,000 | 1,258 |
| 2007-10-19 | 1,265 | 1,265 | 1,257 | 1,258 | 32,000 | 1,258 |
| 2007-10-18 | 1,261 | 1,262 | 1,251 | 1,262 | 17,000 | 1,262 |
| 2007-10-17 | 1,247 | 1,251 | 1,247 | 1,251 | 14,000 | 1,251 |
| 2007-10-16 | 1,282 | 1,285 | 1,258 | 1,258 | 26,000 | 1,258 |
| 2007-10-15 | 1,279 | 1,288 | 1,279 | 1,282 | 16,000 | 1,282 |
| 2007-10-12 | 1,270 | 1,272 | 1,269 | 1,271 | 22,000 | 1,271 |
| 2007-10-11 | 1,269 | 1,273 | 1,255 | 1,273 | 27,000 | 1,273 |
| 2007-10-10 | 1,257 | 1,266 | 1,257 | 1,263 | 14,000 | 1,263 |
| 2007-10-09 | 1,272 | 1,272 | 1,253 | 1,253 | 54,000 | 1,253 |
| 2007-10-05 | 1,277 | 1,277 | 1,269 | 1,273 | 28,000 | 1,273 |
| 2007-10-04 | 1,268 | 1,276 | 1,268 | 1,275 | 25,000 | 1,275 |
| 2007-10-03 | 1,270 | 1,271 | 1,268 | 1,268 | 17,000 | 1,268 |
| 2007-10-02 | 1,272 | 1,280 | 1,269 | 1,270 | 30,000 | 1,270 |
| 2007-10-01 | 1,255 | 1,270 | 1,255 | 1,270 | 20,000 | 1,270 |
| 2007-09-28 | 1,274 | 1,274 | 1,263 | 1,264 | 10,000 | 1,264 |
| 2007-09-27 | 1,251 | 1,273 | 1,250 | 1,273 | 48,000 | 1,273 |
| 2007-09-26 | 1,253 | 1,253 | 1,249 | 1,250 | 15,000 | 1,250 |
| 2007-09-25 | 1,250 | 1,255 | 1,242 | 1,254 | 26,000 | 1,254 |
| 2007-09-21 | 1,280 | 1,280 | 1,256 | 1,279 | 19,000 | 1,279 |
| 2007-09-20 | 1,308 | 1,308 | 1,295 | 1,295 | 24,000 | 1,295 |
| 2007-09-19 | 1,298 | 1,307 | 1,298 | 1,307 | 16,000 | 1,307 |
| 2007-09-18 | 1,298 | 1,298 | 1,285 | 1,286 | 9,000 | 1,286 |
| 2007-09-14 | 1,308 | 1,308 | 1,288 | 1,298 | 46,000 | 1,298 |
| 2007-09-13 | 1,308 | 1,308 | 1,300 | 1,308 | 37,000 | 1,308 |
| 2007-09-12 | 1,287 | 1,313 | 1,285 | 1,307 | 60,000 | 1,307 |
| 2007-09-11 | 1,252 | 1,283 | 1,251 | 1,281 | 38,000 | 1,281 |
| 2007-09-10 | 1,253 | 1,263 | 1,250 | 1,260 | 31,000 | 1,260 |
| 2007-09-07 | 1,250 | 1,258 | 1,248 | 1,253 | 46,000 | 1,253 |
| 2007-09-06 | 1,260 | 1,260 | 1,248 | 1,250 | 17,000 | 1,250 |
| 2007-09-05 | 1,257 | 1,270 | 1,254 | 1,260 | 33,000 | 1,260 |
| 2007-09-04 | 1,244 | 1,260 | 1,230 | 1,256 | 33,000 | 1,256 |
| 2007-09-03 | 1,248 | 1,251 | 1,227 | 1,238 | 41,000 | 1,238 |
| 2007-08-31 | 1,233 | 1,237 | 1,227 | 1,237 | 42,000 | 1,237 |
| 2007-08-30 | 1,207 | 1,218 | 1,202 | 1,213 | 26,000 | 1,213 |
| 2007-08-29 | 1,208 | 1,218 | 1,199 | 1,207 | 34,000 | 1,207 |
| 2007-08-28 | 1,221 | 1,221 | 1,201 | 1,208 | 17,000 | 1,208 |
| 2007-08-27 | 1,187 | 1,218 | 1,186 | 1,211 | 63,000 | 1,211 |
| 2007-08-24 | 1,183 | 1,187 | 1,175 | 1,187 | 12,000 | 1,187 |
| 2007-08-23 | 1,207 | 1,207 | 1,181 | 1,182 | 33,000 | 1,182 |
| 2007-08-22 | 1,190 | 1,200 | 1,183 | 1,187 | 8,000 | 1,187 |
| 2007-08-21 | 1,183 | 1,185 | 1,170 | 1,182 | 22,000 | 1,182 |
| 2007-08-20 | 1,221 | 1,221 | 1,171 | 1,183 | 31,000 | 1,183 |
| 2007-08-17 | 1,221 | 1,221 | 1,151 | 1,151 | 40,000 | 1,151 |
| 2007-08-16 | 1,200 | 1,207 | 1,194 | 1,204 | 24,000 | 1,204 |
| 2007-08-15 | 1,219 | 1,220 | 1,210 | 1,210 | 13,000 | 1,210 |
| 2007-08-14 | 1,230 | 1,230 | 1,214 | 1,220 | 23,000 | 1,220 |
| 2007-08-13 | 1,232 | 1,238 | 1,222 | 1,230 | 34,000 | 1,230 |
| 2007-08-10 | 1,277 | 1,278 | 1,231 | 1,232 | 81,000 | 1,232 |
| 2007-08-09 | 1,272 | 1,285 | 1,272 | 1,279 | 41,000 | 1,279 |
| 2007-08-08 | 1,253 | 1,265 | 1,253 | 1,265 | 26,000 | 1,265 |
| 2007-08-07 | 1,241 | 1,251 | 1,241 | 1,251 | 23,000 | 1,251 |
| 2007-08-06 | 1,235 | 1,253 | 1,235 | 1,240 | 40,000 | 1,240 |
| 2007-08-03 | 1,254 | 1,254 | 1,237 | 1,246 | 20,000 | 1,246 |
| 2007-08-02 | 1,239 | 1,255 | 1,239 | 1,255 | 22,000 | 1,255 |
| 2007-08-01 | 1,259 | 1,259 | 1,234 | 1,239 | 38,000 | 1,239 |
| 2007-07-31 | 1,236 | 1,258 | 1,236 | 1,258 | 20,000 | 1,258 |
| 2007-07-30 | 1,231 | 1,239 | 1,230 | 1,234 | 20,000 | 1,234 |
| 2007-07-27 | 1,239 | 1,245 | 1,233 | 1,233 | 24,000 | 1,233 |
| 2007-07-26 | 1,245 | 1,250 | 1,240 | 1,240 | 24,000 | 1,240 |
| 2007-07-25 | 1,265 | 1,265 | 1,244 | 1,254 | 44,000 | 1,254 |
| 2007-07-24 | 1,254 | 1,257 | 1,250 | 1,256 | 19,000 | 1,256 |
| 2007-07-23 | 1,279 | 1,279 | 1,241 | 1,248 | 59,000 | 1,248 |
| 2007-07-20 | 1,278 | 1,288 | 1,277 | 1,281 | 20,000 | 1,281 |
| 2007-07-19 | 1,276 | 1,286 | 1,270 | 1,271 | 18,000 | 1,271 |
| 2007-07-18 | 1,283 | 1,283 | 1,274 | 1,274 | 25,000 | 1,274 |
| 2007-07-17 | 1,294 | 1,296 | 1,282 | 1,282 | 27,000 | 1,282 |
| 2007-07-13 | 1,286 | 1,289 | 1,283 | 1,284 | 22,000 | 1,284 |
| 2007-07-12 | 1,282 | 1,294 | 1,282 | 1,288 | 23,000 | 1,288 |
| 2007-07-11 | 1,293 | 1,295 | 1,285 | 1,285 | 45,000 | 1,285 |
| 2007-07-10 | 1,287 | 1,290 | 1,286 | 1,290 | 11,000 | 1,290 |
| 2007-07-09 | 1,286 | 1,291 | 1,281 | 1,288 | 22,000 | 1,288 |
| 2007-07-06 | 1,303 | 1,303 | 1,290 | 1,294 | 20,000 | 1,294 |
| 2007-07-05 | 1,299 | 1,308 | 1,294 | 1,294 | 31,000 | 1,294 |
| 2007-07-04 | 1,296 | 1,300 | 1,296 | 1,300 | 10,000 | 1,300 |
| 2007-07-03 | 1,308 | 1,309 | 1,294 | 1,298 | 27,000 | 1,298 |
| 2007-07-02 | 1,312 | 1,314 | 1,307 | 1,310 | 21,000 | 1,310 |
| 2007-06-29 | 1,305 | 1,309 | 1,300 | 1,309 | 31,000 | 1,309 |
| 2007-06-28 | 1,299 | 1,305 | 1,297 | 1,299 | 35,000 | 1,299 |
| 2007-06-27 | 1,296 | 1,296 | 1,284 | 1,291 | 37,000 | 1,291 |
| 2007-06-26 | 1,292 | 1,299 | 1,281 | 1,295 | 26,000 | 1,295 |
| 2007-06-25 | 1,288 | 1,292 | 1,281 | 1,281 | 60,000 | 1,281 |
| 2007-06-22 | 1,272 | 1,275 | 1,265 | 1,269 | 26,000 | 1,269 |
| 2007-06-21 | 1,262 | 1,274 | 1,260 | 1,271 | 22,000 | 1,271 |
| 2007-06-20 | 1,265 | 1,266 | 1,261 | 1,263 | 38,000 | 1,263 |
| 2007-06-19 | 1,266 | 1,269 | 1,260 | 1,265 | 35,000 | 1,265 |
| 2007-06-18 | 1,262 | 1,270 | 1,258 | 1,268 | 56,000 | 1,268 |
| 2007-06-15 | 1,241 | 1,261 | 1,241 | 1,252 | 67,000 | 1,252 |
| 2007-06-14 | 1,234 | 1,244 | 1,234 | 1,236 | 37,000 | 1,236 |
| 2007-06-13 | 1,245 | 1,246 | 1,230 | 1,231 | 21,000 | 1,231 |
| 2007-06-12 | 1,268 | 1,269 | 1,238 | 1,245 | 62,000 | 1,245 |
| 2007-06-11 | 1,271 | 1,277 | 1,263 | 1,264 | 39,000 | 1,264 |
| 2007-06-08 | 1,282 | 1,285 | 1,265 | 1,268 | 67,000 | 1,268 |
| 2007-06-07 | 1,287 | 1,306 | 1,282 | 1,285 | 58,000 | 1,285 |
| 2007-06-06 | 1,290 | 1,296 | 1,290 | 1,290 | 17,000 | 1,290 |
| 2007-06-05 | 1,302 | 1,308 | 1,289 | 1,289 | 38,000 | 1,289 |
| 2007-06-04 | 1,315 | 1,317 | 1,309 | 1,315 | 25,000 | 1,315 |
| 2007-06-01 | 1,312 | 1,313 | 1,303 | 1,303 | 23,000 | 1,303 |
| 2007-05-31 | 1,313 | 1,314 | 1,303 | 1,304 | 21,000 | 1,304 |
| 2007-05-30 | 1,286 | 1,305 | 1,286 | 1,301 | 27,000 | 1,301 |
| 2007-05-29 | 1,284 | 1,293 | 1,284 | 1,290 | 14,000 | 1,290 |
| 2007-05-28 | 1,290 | 1,290 | 1,285 | 1,286 | 10,000 | 1,286 |
| 2007-05-25 | 1,304 | 1,305 | 1,285 | 1,291 | 25,000 | 1,291 |
| 2007-05-24 | 1,310 | 1,316 | 1,305 | 1,305 | 9,000 | 1,305 |
| 2007-05-23 | 1,304 | 1,315 | 1,300 | 1,313 | 20,000 | 1,313 |
| 2007-05-22 | 1,310 | 1,310 | 1,302 | 1,304 | 21,000 | 1,304 |
| 2007-05-21 | 1,311 | 1,315 | 1,310 | 1,310 | 15,000 | 1,310 |
| 2007-05-18 | 1,317 | 1,317 | 1,298 | 1,310 | 26,000 | 1,310 |
| 2007-05-17 | 1,308 | 1,317 | 1,297 | 1,308 | 43,000 | 1,308 |
| 2007-05-16 | 1,306 | 1,306 | 1,284 | 1,301 | 20,000 | 1,301 |
| 2007-05-15 | 1,286 | 1,302 | 1,281 | 1,301 | 14,000 | 1,301 |
| 2007-05-14 | 1,291 | 1,304 | 1,283 | 1,304 | 32,000 | 1,304 |
| 2007-05-11 | 1,282 | 1,309 | 1,277 | 1,280 | 35,000 | 1,280 |
| 2007-05-10 | 1,288 | 1,294 | 1,282 | 1,283 | 13,000 | 1,283 |
| 2007-05-09 | 1,277 | 1,284 | 1,277 | 1,279 | 11,000 | 1,279 |
| 2007-05-08 | 1,285 | 1,285 | 1,274 | 1,277 | 16,000 | 1,277 |
| 2007-05-07 | 1,278 | 1,291 | 1,278 | 1,285 | 11,000 | 1,285 |
| 2007-05-02 | 1,273 | 1,281 | 1,266 | 1,275 | 14,000 | 1,275 |
| 2007-05-01 | 1,261 | 1,270 | 1,261 | 1,268 | 7,000 | 1,268 |
| 2007-04-27 | 1,268 | 1,277 | 1,261 | 1,261 | 27,000 | 1,261 |
| 2007-04-26 | 1,267 | 1,278 | 1,260 | 1,266 | 30,000 | 1,266 |
| 2007-04-25 | 1,283 | 1,283 | 1,266 | 1,267 | 9,000 | 1,267 |
| 2007-04-24 | 1,274 | 1,283 | 1,270 | 1,283 | 28,000 | 1,283 |
| 2007-04-23 | 1,270 | 1,270 | 1,251 | 1,255 | 27,000 | 1,255 |
| 2007-04-20 | 1,278 | 1,281 | 1,268 | 1,271 | 29,000 | 1,271 |
| 2007-04-19 | 1,281 | 1,281 | 1,276 | 1,278 | 17,000 | 1,278 |
| 2007-04-18 | 1,300 | 1,300 | 1,265 | 1,300 | 37,000 | 1,300 |
| 2007-04-17 | 1,321 | 1,321 | 1,286 | 1,288 | 24,000 | 1,288 |
| 2007-04-16 | 1,299 | 1,316 | 1,298 | 1,308 | 21,000 | 1,308 |
| 2007-04-13 | 1,306 | 1,306 | 1,292 | 1,297 | 9,000 | 1,297 |
| 2007-04-12 | 1,319 | 1,319 | 1,306 | 1,314 | 15,000 | 1,314 |
| 2007-04-11 | 1,315 | 1,328 | 1,313 | 1,318 | 61,000 | 1,318 |
| 2007-04-10 | 1,300 | 1,315 | 1,300 | 1,315 | 43,000 | 1,315 |
| 2007-04-09 | 1,297 | 1,306 | 1,295 | 1,305 | 28,000 | 1,305 |
| 2007-04-06 | 1,291 | 1,311 | 1,291 | 1,296 | 21,000 | 1,296 |
| 2007-04-05 | 1,308 | 1,311 | 1,292 | 1,302 | 19,000 | 1,302 |
| 2007-04-04 | 1,287 | 1,311 | 1,287 | 1,308 | 53,000 | 1,308 |
| 2007-04-03 | 1,285 | 1,285 | 1,279 | 1,284 | 40,000 | 1,284 |
| 2007-04-02 | 1,300 | 1,300 | 1,281 | 1,281 | 31,000 | 1,281 |
| 2007-03-30 | 1,300 | 1,300 | 1,280 | 1,300 | 47,000 | 1,300 |
| 2007-03-29 | 1,288 | 1,300 | 1,288 | 1,297 | 24,000 | 1,297 |
| 2007-03-28 | 1,289 | 1,298 | 1,288 | 1,296 | 10,000 | 1,296 |
| 2007-03-27 | 1,306 | 1,307 | 1,287 | 1,287 | 25,000 | 1,287 |
| 2007-03-26 | 1,313 | 1,322 | 1,304 | 1,322 | 37,000 | 1,322 |
| 2007-03-23 | 1,297 | 1,305 | 1,297 | 1,301 | 37,000 | 1,301 |
| 2007-03-22 | 1,294 | 1,296 | 1,283 | 1,286 | 32,000 | 1,286 |
| 2007-03-20 | 1,277 | 1,284 | 1,273 | 1,280 | 25,000 | 1,280 |
| 2007-03-19 | 1,264 | 1,279 | 1,264 | 1,271 | 13,000 | 1,271 |
| 2007-03-16 | 1,285 | 1,285 | 1,260 | 1,265 | 44,000 | 1,265 |
| 2007-03-15 | 1,270 | 1,271 | 1,251 | 1,271 | 62,000 | 1,271 |
| 2007-03-14 | 1,270 | 1,270 | 1,234 | 1,250 | 121,000 | 1,250 |
| 2007-03-13 | 1,275 | 1,285 | 1,268 | 1,270 | 114,000 | 1,270 |
| 2007-03-12 | 1,280 | 1,280 | 1,275 | 1,275 | 88,000 | 1,275 |
| 2007-03-09 | 1,290 | 1,292 | 1,285 | 1,286 | 111,000 | 1,286 |
| 2007-03-08 | 1,316 | 1,316 | 1,295 | 1,299 | 63,000 | 1,299 |
| 2007-03-07 | 1,306 | 1,310 | 1,298 | 1,298 | 17,000 | 1,298 |
| 2007-03-06 | 1,270 | 1,302 | 1,265 | 1,294 | 35,000 | 1,294 |
| 2007-03-05 | 1,307 | 1,307 | 1,280 | 1,280 | 33,000 | 1,280 |
| 2007-03-02 | 1,322 | 1,322 | 1,310 | 1,313 | 33,000 | 1,313 |
| 2007-03-01 | 1,326 | 1,326 | 1,313 | 1,322 | 25,000 | 1,322 |
| 2007-02-28 | 1,315 | 1,327 | 1,301 | 1,326 | 40,000 | 1,326 |
| 2007-02-27 | 1,331 | 1,340 | 1,326 | 1,331 | 26,000 | 1,331 |
| 2007-02-26 | 1,330 | 1,332 | 1,325 | 1,330 | 29,000 | 1,330 |
| 2007-02-23 | 1,326 | 1,335 | 1,322 | 1,330 | 37,000 | 1,330 |
| 2007-02-22 | 1,329 | 1,329 | 1,313 | 1,319 | 28,000 | 1,319 |
| 2007-02-21 | 1,323 | 1,330 | 1,320 | 1,328 | 36,000 | 1,328 |
| 2007-02-20 | 1,322 | 1,323 | 1,310 | 1,322 | 18,000 | 1,322 |
| 2007-02-19 | 1,312 | 1,321 | 1,312 | 1,321 | 22,000 | 1,321 |
| 2007-02-16 | 1,291 | 1,315 | 1,290 | 1,306 | 36,000 | 1,306 |
| 2007-02-15 | 1,300 | 1,308 | 1,300 | 1,308 | 38,000 | 1,308 |
| 2007-02-14 | 1,321 | 1,325 | 1,303 | 1,303 | 44,000 | 1,303 |
| 2007-02-13 | 1,319 | 1,324 | 1,312 | 1,314 | 23,000 | 1,314 |
| 2007-02-09 | 1,310 | 1,318 | 1,309 | 1,318 | 33,000 | 1,318 |
| 2007-02-08 | 1,324 | 1,326 | 1,310 | 1,310 | 18,000 | 1,310 |
| 2007-02-07 | 1,327 | 1,327 | 1,313 | 1,324 | 34,000 | 1,324 |
| 2007-02-06 | 1,317 | 1,326 | 1,310 | 1,324 | 44,000 | 1,324 |
| 2007-02-05 | 1,325 | 1,325 | 1,315 | 1,317 | 21,000 | 1,317 |
| 2007-02-02 | 1,330 | 1,330 | 1,326 | 1,326 | 33,000 | 1,326 |
| 2007-02-01 | 1,324 | 1,329 | 1,321 | 1,329 | 17,000 | 1,329 |
| 2007-01-31 | 1,325 | 1,329 | 1,310 | 1,320 | 15,000 | 1,320 |
| 2007-01-30 | 1,328 | 1,328 | 1,321 | 1,323 | 24,000 | 1,323 |
| 2007-01-29 | 1,309 | 1,322 | 1,309 | 1,322 | 12,000 | 1,322 |
| 2007-01-26 | 1,323 | 1,323 | 1,305 | 1,314 | 30,000 | 1,314 |
| 2007-01-25 | 1,332 | 1,332 | 1,321 | 1,322 | 16,000 | 1,322 |
| 2007-01-24 | 1,330 | 1,331 | 1,326 | 1,331 | 26,000 | 1,331 |
| 2007-01-23 | 1,322 | 1,329 | 1,320 | 1,329 | 13,000 | 1,329 |
| 2007-01-22 | 1,321 | 1,330 | 1,320 | 1,324 | 14,000 | 1,324 |
| 2007-01-19 | 1,309 | 1,313 | 1,302 | 1,312 | 17,000 | 1,312 |
| 2007-01-18 | 1,320 | 1,325 | 1,312 | 1,314 | 18,000 | 1,314 |
| 2007-01-17 | 1,335 | 1,335 | 1,312 | 1,312 | 19,000 | 1,312 |
| 2007-01-16 | 1,320 | 1,330 | 1,320 | 1,330 | 24,000 | 1,330 |
| 2007-01-15 | 1,308 | 1,318 | 1,307 | 1,318 | 15,000 | 1,318 |
| 2007-01-12 | 1,303 | 1,309 | 1,300 | 1,304 | 28,000 | 1,304 |
| 2007-01-11 | 1,290 | 1,306 | 1,290 | 1,302 | 43,000 | 1,302 |
| 2007-01-10 | 1,310 | 1,310 | 1,286 | 1,286 | 29,000 | 1,286 |
| 2007-01-09 | 1,297 | 1,310 | 1,295 | 1,310 | 41,000 | 1,310 |
| 2007-01-05 | 1,295 | 1,309 | 1,295 | 1,297 | 25,000 | 1,297 |
| 2007-01-04 | 1,296 | 1,296 | 1,275 | 1,295 | 15,000 | 1,295 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
