3349 (株)コスモス薬品 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 | 1,620 | 1,620 | 1,590 | 1,602 | 7,100 | 400.50 |
| 2007-12-27 | 1,630 | 1,643 | 1,606 | 1,638 | 19,400 | 409.50 |
| 2007-12-26 | 1,600 | 1,642 | 1,600 | 1,629 | 19,800 | 407.25 |
| 2007-12-25 | 1,618 | 1,634 | 1,582 | 1,590 | 33,500 | 397.50 |
| 2007-12-21 | 1,551 | 1,577 | 1,535 | 1,571 | 26,700 | 392.75 |
| 2007-12-20 | 1,590 | 1,596 | 1,566 | 1,581 | 26,700 | 395.25 |
| 2007-12-19 | 1,602 | 1,629 | 1,590 | 1,605 | 21,500 | 401.25 |
| 2007-12-18 | 1,590 | 1,637 | 1,580 | 1,632 | 19,500 | 408 |
| 2007-12-17 | 1,660 | 1,665 | 1,622 | 1,629 | 39,900 | 407.25 |
| 2007-12-14 | 1,690 | 1,728 | 1,690 | 1,714 | 30,600 | 428.50 |
| 2007-12-13 | 1,733 | 1,733 | 1,680 | 1,720 | 55,300 | 430 |
| 2007-12-12 | 1,654 | 1,709 | 1,654 | 1,703 | 45,200 | 425.75 |
| 2007-12-11 | 1,660 | 1,711 | 1,653 | 1,704 | 61,500 | 426 |
| 2007-12-10 | 1,630 | 1,658 | 1,600 | 1,640 | 32,700 | 410 |
| 2007-12-07 | 1,650 | 1,678 | 1,645 | 1,645 | 70,800 | 411.25 |
| 2007-12-06 | 1,605 | 1,651 | 1,600 | 1,650 | 85,600 | 412.50 |
| 2007-12-05 | 1,557 | 1,604 | 1,552 | 1,604 | 48,500 | 401 |
| 2007-12-04 | 1,581 | 1,599 | 1,553 | 1,553 | 32,600 | 388.25 |
| 2007-12-03 | 1,599 | 1,607 | 1,565 | 1,596 | 40,800 | 399 |
| 2007-11-30 | 1,520 | 1,561 | 1,516 | 1,553 | 105,400 | 388.25 |
| 2007-11-29 | 1,499 | 1,525 | 1,499 | 1,522 | 38,900 | 380.50 |
| 2007-11-28 | 1,530 | 1,532 | 1,489 | 1,495 | 57,500 | 373.75 |
| 2007-11-27 | 1,535 | 1,545 | 1,506 | 1,531 | 75,800 | 382.75 |
| 2007-11-26 | 1,544 | 1,550 | 1,522 | 1,534 | 35,800 | 383.50 |
| 2007-11-22 | 1,546 | 1,560 | 1,534 | 1,543 | 36,100 | 385.75 |
| 2007-11-21 | 1,581 | 1,594 | 1,569 | 1,576 | 40,400 | 394 |
| 2007-11-20 | 1,602 | 1,612 | 1,595 | 1,602 | 36,300 | 400.50 |
| 2007-11-19 | 1,633 | 1,640 | 1,603 | 1,620 | 23,100 | 405 |
| 2007-11-16 | 1,678 | 1,678 | 1,648 | 1,653 | 21,400 | 413.25 |
| 2007-11-15 | 1,677 | 1,695 | 1,673 | 1,677 | 23,500 | 419.25 |
| 2007-11-14 | 1,689 | 1,691 | 1,662 | 1,676 | 39,100 | 419 |
| 2007-11-13 | 1,660 | 1,692 | 1,655 | 1,659 | 49,600 | 414.75 |
| 2007-11-12 | 1,698 | 1,701 | 1,658 | 1,660 | 55,200 | 415 |
| 2007-11-09 | 1,720 | 1,727 | 1,687 | 1,703 | 41,900 | 425.75 |
| 2007-11-08 | 1,690 | 1,710 | 1,678 | 1,701 | 48,500 | 425.25 |
| 2007-11-07 | 1,752 | 1,780 | 1,721 | 1,736 | 40,200 | 434 |
| 2007-11-06 | 1,730 | 1,757 | 1,710 | 1,753 | 39,100 | 438.25 |
| 2007-11-05 | 1,750 | 1,784 | 1,730 | 1,739 | 28,000 | 434.75 |
| 2007-11-02 | 1,749 | 1,777 | 1,716 | 1,741 | 41,300 | 435.25 |
| 2007-11-01 | 1,808 | 1,808 | 1,762 | 1,777 | 40,800 | 444.25 |
| 2007-10-31 | 1,770 | 1,784 | 1,740 | 1,783 | 33,300 | 445.75 |
| 2007-10-30 | 1,766 | 1,790 | 1,756 | 1,781 | 29,000 | 445.25 |
| 2007-10-29 | 1,740 | 1,766 | 1,738 | 1,756 | 27,300 | 439 |
| 2007-10-26 | 1,736 | 1,746 | 1,729 | 1,738 | 23,400 | 434.50 |
| 2007-10-25 | 1,741 | 1,758 | 1,732 | 1,736 | 33,600 | 434 |
| 2007-10-24 | 1,750 | 1,778 | 1,729 | 1,742 | 51,500 | 435.50 |
| 2007-10-23 | 1,717 | 1,758 | 1,707 | 1,729 | 42,600 | 432.25 |
| 2007-10-22 | 1,699 | 1,719 | 1,685 | 1,687 | 109,200 | 421.75 |
| 2007-10-19 | 1,759 | 1,760 | 1,725 | 1,729 | 40,200 | 432.25 |
| 2007-10-18 | 1,760 | 1,772 | 1,756 | 1,763 | 57,100 | 440.75 |
| 2007-10-17 | 1,786 | 1,786 | 1,754 | 1,760 | 46,100 | 440 |
| 2007-10-16 | 1,810 | 1,810 | 1,785 | 1,787 | 53,100 | 446.75 |
| 2007-10-15 | 1,824 | 1,824 | 1,796 | 1,815 | 62,900 | 453.75 |
| 2007-10-12 | 1,804 | 1,823 | 1,794 | 1,800 | 54,100 | 450 |
| 2007-10-11 | 1,830 | 1,848 | 1,810 | 1,825 | 191,300 | 456.25 |
| 2007-10-10 | 1,931 | 1,965 | 1,829 | 1,840 | 190,000 | 460 |
| 2007-10-09 | 1,801 | 1,972 | 1,801 | 1,961 | 177,900 | 490.25 |
| 2007-10-05 | 1,881 | 1,883 | 1,771 | 1,786 | 150,200 | 446.50 |
| 2007-10-04 | 1,895 | 1,915 | 1,854 | 1,878 | 147,400 | 469.50 |
| 2007-10-03 | 1,895 | 1,919 | 1,887 | 1,904 | 79,900 | 476 |
| 2007-10-02 | 1,866 | 1,896 | 1,857 | 1,887 | 76,800 | 471.75 |
| 2007-10-01 | 1,850 | 1,870 | 1,833 | 1,865 | 81,000 | 466.25 |
| 2007-09-28 | 1,865 | 1,868 | 1,789 | 1,823 | 52,400 | 455.75 |
| 2007-09-27 | 1,774 | 1,840 | 1,770 | 1,835 | 92,000 | 458.75 |
| 2007-09-26 | 1,725 | 1,750 | 1,722 | 1,744 | 97,900 | 436 |
| 2007-09-25 | 1,700 | 1,700 | 1,683 | 1,692 | 26,300 | 423 |
| 2007-09-21 | 1,690 | 1,693 | 1,676 | 1,682 | 20,200 | 420.50 |
| 2007-09-20 | 1,715 | 1,720 | 1,698 | 1,704 | 43,000 | 426 |
| 2007-09-19 | 1,698 | 1,733 | 1,698 | 1,716 | 31,300 | 429 |
| 2007-09-18 | 1,710 | 1,730 | 1,695 | 1,704 | 117,300 | 426 |
| 2007-09-14 | 1,700 | 1,747 | 1,689 | 1,704 | 83,500 | 426 |
| 2007-09-13 | 1,700 | 1,702 | 1,678 | 1,691 | 38,600 | 422.75 |
| 2007-09-12 | 1,742 | 1,754 | 1,714 | 1,720 | 57,600 | 430 |
| 2007-09-11 | 1,665 | 1,740 | 1,664 | 1,725 | 89,400 | 431.25 |
| 2007-09-10 | 1,658 | 1,697 | 1,656 | 1,665 | 53,700 | 416.25 |
| 2007-09-07 | 1,701 | 1,729 | 1,700 | 1,713 | 36,700 | 428.25 |
| 2007-09-06 | 1,710 | 1,720 | 1,676 | 1,698 | 68,800 | 424.50 |
| 2007-09-05 | 1,760 | 1,770 | 1,737 | 1,740 | 56,300 | 435 |
| 2007-09-04 | 1,754 | 1,770 | 1,742 | 1,766 | 25,200 | 441.50 |
| 2007-09-03 | 1,814 | 1,814 | 1,740 | 1,753 | 39,200 | 438.25 |
| 2007-08-31 | 1,721 | 1,763 | 1,705 | 1,762 | 65,500 | 440.50 |
| 2007-08-30 | 1,753 | 1,758 | 1,717 | 1,735 | 45,000 | 433.75 |
| 2007-08-29 | 1,700 | 1,717 | 1,672 | 1,711 | 55,400 | 427.75 |
| 2007-08-28 | 1,721 | 1,749 | 1,705 | 1,714 | 58,000 | 428.50 |
| 2007-08-27 | 1,799 | 1,799 | 1,720 | 1,728 | 117,500 | 432 |
| 2007-08-24 | 1,785 | 1,799 | 1,755 | 1,771 | 101,300 | 442.75 |
| 2007-08-23 | 1,800 | 1,800 | 1,744 | 1,755 | 127,200 | 438.75 |
| 2007-08-22 | 1,770 | 1,820 | 1,767 | 1,785 | 61,000 | 446.25 |
| 2007-08-21 | 1,847 | 1,879 | 1,785 | 1,796 | 137,400 | 449 |
| 2007-08-20 | 1,849 | 1,880 | 1,802 | 1,848 | 110,500 | 462 |
| 2007-08-17 | 1,805 | 1,805 | 1,744 | 1,744 | 87,800 | 436 |
| 2007-08-16 | 1,824 | 1,824 | 1,764 | 1,804 | 98,600 | 451 |
| 2007-08-15 | 1,901 | 1,901 | 1,830 | 1,839 | 126,500 | 459.75 |
| 2007-08-14 | 1,942 | 1,960 | 1,820 | 1,900 | 162,200 | 475 |
| 2007-08-13 | 2,185 | 2,185 | 1,923 | 1,941 | 149,400 | 485.25 |
| 2007-08-10 | 2,135 | 2,205 | 2,075 | 2,180 | 181,100 | 545 |
| 2007-08-09 | 2,230 | 2,230 | 2,140 | 2,215 | 316,600 | 553.75 |
| 2007-08-08 | 2,060 | 2,230 | 2,050 | 2,205 | 204,000 | 551.25 |
| 2007-08-07 | 2,035 | 2,055 | 2,000 | 2,055 | 119,700 | 513.75 |
| 2007-08-06 | 1,902 | 2,015 | 1,902 | 2,010 | 141,400 | 502.50 |
| 2007-08-03 | 1,960 | 1,963 | 1,915 | 1,934 | 105,700 | 483.50 |
| 2007-08-02 | 1,895 | 1,962 | 1,894 | 1,935 | 125,700 | 483.75 |
| 2007-08-01 | 1,898 | 1,915 | 1,885 | 1,892 | 142,000 | 473 |
| 2007-07-31 | 1,837 | 1,882 | 1,770 | 1,876 | 112,500 | 469 |
| 2007-07-30 | 1,782 | 1,841 | 1,782 | 1,836 | 74,800 | 459 |
| 2007-07-27 | 1,791 | 1,824 | 1,790 | 1,812 | 134,200 | 453 |
| 2007-07-26 | 1,825 | 1,845 | 1,813 | 1,821 | 130,300 | 455.25 |
| 2007-07-25 | 1,765 | 1,817 | 1,764 | 1,813 | 63,500 | 453.25 |
| 2007-07-24 | 1,775 | 1,779 | 1,753 | 1,770 | 45,900 | 442.50 |
| 2007-07-23 | 1,770 | 1,780 | 1,752 | 1,763 | 91,700 | 440.75 |
| 2007-07-20 | 1,805 | 1,805 | 1,786 | 1,795 | 101,700 | 448.75 |
| 2007-07-19 | 1,762 | 1,794 | 1,762 | 1,772 | 83,800 | 443 |
| 2007-07-18 | 1,790 | 1,790 | 1,751 | 1,761 | 97,600 | 440.25 |
| 2007-07-17 | 1,825 | 1,825 | 1,789 | 1,804 | 120,000 | 451 |
| 2007-07-13 | 1,917 | 1,927 | 1,834 | 1,845 | 132,300 | 461.25 |
| 2007-07-12 | 1,990 | 1,990 | 1,895 | 1,907 | 256,600 | 476.75 |
| 2007-07-11 | 1,890 | 1,975 | 1,882 | 1,970 | 327,300 | 492.50 |
| 2007-07-10 | 1,759 | 1,875 | 1,751 | 1,875 | 374,000 | 468.75 |
| 2007-07-09 | 1,787 | 1,805 | 1,720 | 1,755 | 595,300 | 438.75 |
| 2007-07-06 | 1,789 | 1,790 | 1,781 | 1,786 | 94,700 | 446.50 |
| 2007-07-05 | 1,786 | 1,793 | 1,786 | 1,788 | 51,300 | 447 |
| 2007-07-04 | 1,791 | 1,796 | 1,782 | 1,785 | 76,200 | 446.25 |
| 2007-07-03 | 1,786 | 1,796 | 1,783 | 1,792 | 84,000 | 448 |
| 2007-07-02 | 1,784 | 1,794 | 1,782 | 1,785 | 89,700 | 446.25 |
| 2007-06-29 | 1,789 | 1,789 | 1,781 | 1,783 | 80,700 | 445.75 |
| 2007-06-28 | 1,780 | 1,800 | 1,780 | 1,788 | 146,300 | 447 |
| 2007-06-27 | 1,801 | 1,803 | 1,789 | 1,794 | 83,900 | 448.50 |
| 2007-06-26 | 1,816 | 1,816 | 1,803 | 1,807 | 63,200 | 451.75 |
| 2007-06-25 | 1,852 | 1,860 | 1,828 | 1,828 | 87,800 | 457 |
| 2007-06-22 | 1,872 | 1,875 | 1,863 | 1,870 | 47,500 | 467.50 |
| 2007-06-21 | 1,905 | 1,905 | 1,870 | 1,893 | 90,200 | 473.25 |
| 2007-06-20 | 1,910 | 1,922 | 1,907 | 1,911 | 38,900 | 477.75 |
| 2007-06-19 | 1,902 | 1,917 | 1,890 | 1,902 | 48,100 | 475.50 |
| 2007-06-18 | 1,914 | 1,921 | 1,878 | 1,900 | 79,500 | 475 |
| 2007-06-15 | 1,860 | 1,928 | 1,855 | 1,926 | 125,500 | 481.50 |
| 2007-06-14 | 1,902 | 1,909 | 1,851 | 1,860 | 135,100 | 465 |
| 2007-06-13 | 1,903 | 1,938 | 1,903 | 1,912 | 67,900 | 478 |
| 2007-06-12 | 1,940 | 1,949 | 1,905 | 1,941 | 59,300 | 485.25 |
| 2007-06-11 | 1,951 | 1,970 | 1,951 | 1,958 | 39,100 | 489.50 |
| 2007-06-08 | 1,980 | 1,981 | 1,916 | 1,948 | 98,900 | 487 |
| 2007-06-07 | 2,010 | 2,015 | 1,981 | 1,994 | 80,000 | 498.50 |
| 2007-06-06 | 2,030 | 2,035 | 2,010 | 2,015 | 69,300 | 503.75 |
| 2007-06-05 | 2,050 | 2,060 | 2,035 | 2,045 | 42,700 | 511.25 |
| 2007-06-04 | 2,070 | 2,075 | 2,050 | 2,055 | 34,900 | 513.75 |
| 2007-06-01 | 2,080 | 2,085 | 2,050 | 2,070 | 36,600 | 517.50 |
| 2007-05-31 | 2,060 | 2,075 | 2,060 | 2,065 | 15,300 | 516.25 |
| 2007-05-30 | 2,035 | 2,065 | 2,035 | 2,055 | 43,300 | 513.75 |
| 2007-05-29 | 2,065 | 2,065 | 2,015 | 2,055 | 42,300 | 513.75 |
| 2007-05-28 | 2,065 | 2,085 | 2,055 | 2,080 | 37,200 | 520 |
| 2007-05-25 | 2,080 | 2,100 | 2,070 | 2,080 | 100,600 | 520 |
| 2007-05-24 | 2,100 | 2,130 | 2,095 | 2,120 | 65,300 | 530 |
| 2007-05-23 | 2,040 | 2,085 | 2,035 | 2,085 | 66,100 | 521.25 |
| 2007-05-22 | 2,165 | 2,170 | 2,040 | 2,055 | 128,800 | 513.75 |
| 2007-05-21 | 2,170 | 2,185 | 2,160 | 2,180 | 37,900 | 545 |
| 2007-05-18 | 2,185 | 2,185 | 2,170 | 2,170 | 17,200 | 542.50 |
| 2007-05-17 | 2,175 | 2,195 | 2,170 | 2,180 | 26,400 | 545 |
| 2007-05-16 | 2,190 | 2,200 | 2,170 | 2,175 | 25,500 | 543.75 |
| 2007-05-15 | 2,215 | 2,225 | 2,180 | 2,185 | 27,200 | 546.25 |
| 2007-05-14 | 2,230 | 2,240 | 2,210 | 2,210 | 20,900 | 552.50 |
| 2007-05-11 | 2,240 | 2,240 | 2,170 | 2,205 | 37,300 | 551.25 |
| 2007-05-10 | 2,250 | 2,250 | 2,235 | 2,235 | 16,100 | 558.75 |
| 2007-05-09 | 2,240 | 2,245 | 2,230 | 2,245 | 17,700 | 561.25 |
| 2007-05-08 | 2,245 | 2,250 | 2,235 | 2,240 | 15,600 | 560 |
| 2007-05-07 | 2,235 | 2,255 | 2,235 | 2,250 | 11,900 | 562.50 |
| 2007-05-02 | 2,230 | 2,235 | 2,215 | 2,230 | 18,600 | 557.50 |
| 2007-05-01 | 2,230 | 2,240 | 2,210 | 2,235 | 28,100 | 558.75 |
| 2007-04-27 | 2,200 | 2,230 | 2,195 | 2,230 | 38,500 | 557.50 |
| 2007-04-26 | 2,170 | 2,200 | 2,170 | 2,170 | 48,600 | 542.50 |
| 2007-04-25 | 2,200 | 2,205 | 2,170 | 2,180 | 45,200 | 545 |
| 2007-04-24 | 2,170 | 2,200 | 2,165 | 2,200 | 44,700 | 550 |
| 2007-04-23 | 2,215 | 2,220 | 2,160 | 2,165 | 79,700 | 541.25 |
| 2007-04-20 | 2,245 | 2,255 | 2,210 | 2,225 | 49,000 | 556.25 |
| 2007-04-19 | 2,245 | 2,245 | 2,230 | 2,230 | 40,700 | 557.50 |
| 2007-04-18 | 2,240 | 2,240 | 2,210 | 2,235 | 54,300 | 558.75 |
| 2007-04-17 | 2,225 | 2,240 | 2,215 | 2,220 | 38,200 | 555 |
| 2007-04-16 | 2,210 | 2,230 | 2,210 | 2,215 | 63,300 | 553.75 |
| 2007-04-13 | 2,225 | 2,225 | 2,195 | 2,205 | 76,800 | 551.25 |
| 2007-04-12 | 2,220 | 2,220 | 2,200 | 2,215 | 44,300 | 553.75 |
| 2007-04-11 | 2,225 | 2,230 | 2,205 | 2,220 | 68,200 | 555 |
| 2007-04-10 | 2,210 | 2,215 | 2,185 | 2,210 | 64,000 | 552.50 |
| 2007-04-09 | 2,205 | 2,230 | 2,180 | 2,200 | 176,300 | 550 |
| 2007-04-06 | 2,330 | 2,330 | 2,265 | 2,265 | 75,400 | 566.25 |
| 2007-04-05 | 2,310 | 2,330 | 2,295 | 2,325 | 47,900 | 581.25 |
| 2007-04-04 | 2,365 | 2,375 | 2,290 | 2,305 | 155,300 | 576.25 |
| 2007-04-03 | 2,350 | 2,380 | 2,345 | 2,360 | 46,600 | 590 |
| 2007-04-02 | 2,395 | 2,440 | 2,390 | 2,390 | 51,300 | 597.50 |
| 2007-03-30 | 2,385 | 2,395 | 2,375 | 2,395 | 45,600 | 598.75 |
| 2007-03-29 | 2,345 | 2,400 | 2,345 | 2,400 | 87,500 | 600 |
| 2007-03-28 | 2,345 | 2,355 | 2,335 | 2,345 | 37,000 | 586.25 |
| 2007-03-27 | 2,345 | 2,350 | 2,325 | 2,335 | 25,700 | 583.75 |
| 2007-03-26 | 2,325 | 2,340 | 2,320 | 2,335 | 25,100 | 583.75 |
| 2007-03-23 | 2,335 | 2,360 | 2,330 | 2,340 | 52,000 | 585 |
| 2007-03-22 | 2,335 | 2,360 | 2,335 | 2,350 | 32,000 | 587.50 |
| 2007-03-20 | 2,340 | 2,345 | 2,320 | 2,325 | 81,700 | 581.25 |
| 2007-03-19 | 2,365 | 2,390 | 2,330 | 2,340 | 101,600 | 585 |
| 2007-03-16 | 2,400 | 2,420 | 2,360 | 2,360 | 30,900 | 590 |
| 2007-03-15 | 2,385 | 2,400 | 2,360 | 2,375 | 46,500 | 593.75 |
| 2007-03-14 | 2,370 | 2,410 | 2,355 | 2,360 | 43,300 | 590 |
| 2007-03-13 | 2,450 | 2,460 | 2,425 | 2,425 | 43,600 | 606.25 |
| 2007-03-12 | 2,475 | 2,475 | 2,425 | 2,445 | 46,700 | 611.25 |
| 2007-03-09 | 2,445 | 2,460 | 2,415 | 2,435 | 47,800 | 608.75 |
| 2007-03-08 | 2,380 | 2,410 | 2,370 | 2,410 | 33,500 | 602.50 |
| 2007-03-07 | 2,430 | 2,430 | 2,370 | 2,380 | 53,100 | 595 |
| 2007-03-06 | 2,290 | 2,345 | 2,290 | 2,335 | 133,100 | 583.75 |
| 2007-03-05 | 2,400 | 2,405 | 2,290 | 2,290 | 158,500 | 572.50 |
| 2007-03-02 | 2,480 | 2,485 | 2,430 | 2,430 | 146,200 | 607.50 |
| 2007-03-01 | 2,590 | 2,590 | 2,475 | 2,495 | 123,600 | 623.75 |
| 2007-02-28 | 2,430 | 2,560 | 2,405 | 2,530 | 139,400 | 632.50 |
| 2007-02-27 | 2,695 | 2,695 | 2,605 | 2,620 | 163,200 | 655 |
| 2007-02-26 | 2,650 | 2,730 | 2,650 | 2,705 | 278,700 | 676.25 |
| 2007-02-23 | 2,610 | 2,620 | 2,580 | 2,620 | 101,100 | 655 |
| 2007-02-22 | 2,590 | 2,625 | 2,555 | 2,590 | 130,900 | 647.50 |
| 2007-02-21 | 2,475 | 2,555 | 2,475 | 2,550 | 131,000 | 637.50 |
| 2007-02-20 | 2,470 | 2,485 | 2,430 | 2,465 | 177,600 | 616.25 |
| 2007-02-19 | 2,455 | 2,520 | 2,450 | 2,470 | 171,400 | 617.50 |
| 2007-02-16 | 2,480 | 2,480 | 2,440 | 2,460 | 82,600 | 615 |
| 2007-02-15 | 2,505 | 2,510 | 2,480 | 2,490 | 99,500 | 622.50 |
| 2007-02-14 | 2,550 | 2,550 | 2,505 | 2,520 | 76,800 | 630 |
| 2007-02-13 | 2,560 | 2,580 | 2,550 | 2,550 | 46,200 | 637.50 |
| 2007-02-09 | 2,600 | 2,615 | 2,555 | 2,570 | 80,000 | 642.50 |
| 2007-02-08 | 2,650 | 2,670 | 2,610 | 2,615 | 37,000 | 653.75 |
| 2007-02-07 | 2,625 | 2,685 | 2,625 | 2,630 | 38,800 | 657.50 |
| 2007-02-06 | 2,660 | 2,685 | 2,625 | 2,635 | 41,900 | 658.75 |
| 2007-02-05 | 2,690 | 2,695 | 2,660 | 2,665 | 38,100 | 666.25 |
| 2007-02-02 | 2,715 | 2,730 | 2,690 | 2,700 | 54,400 | 675 |
| 2007-02-01 | 2,735 | 2,735 | 2,710 | 2,725 | 28,200 | 681.25 |
| 2007-01-31 | 2,750 | 2,750 | 2,715 | 2,740 | 49,600 | 685 |
| 2007-01-30 | 2,735 | 2,750 | 2,705 | 2,720 | 63,200 | 680 |
| 2007-01-29 | 2,795 | 2,795 | 2,755 | 2,755 | 45,600 | 688.75 |
| 2007-01-26 | 2,790 | 2,805 | 2,750 | 2,805 | 67,500 | 701.25 |
| 2007-01-25 | 2,875 | 2,880 | 2,790 | 2,800 | 103,700 | 700 |
| 2007-01-24 | 2,800 | 2,835 | 2,785 | 2,835 | 142,100 | 708.75 |
| 2007-01-23 | 2,800 | 2,800 | 2,775 | 2,775 | 41,500 | 693.75 |
| 2007-01-22 | 2,810 | 2,820 | 2,770 | 2,795 | 51,500 | 698.75 |
| 2007-01-19 | 2,745 | 2,770 | 2,740 | 2,750 | 69,900 | 687.50 |
| 2007-01-18 | 2,720 | 2,740 | 2,700 | 2,705 | 53,100 | 676.25 |
| 2007-01-17 | 2,710 | 2,720 | 2,675 | 2,720 | 57,300 | 680 |
| 2007-01-16 | 2,790 | 2,790 | 2,700 | 2,710 | 72,200 | 677.50 |
| 2007-01-15 | 2,750 | 2,755 | 2,650 | 2,720 | 101,200 | 680 |
| 2007-01-12 | 2,800 | 2,830 | 2,740 | 2,745 | 72,800 | 686.25 |
| 2007-01-11 | 2,800 | 2,850 | 2,775 | 2,775 | 76,600 | 693.75 |
| 2007-01-10 | 2,995 | 3,020 | 2,950 | 2,960 | 25,400 | 740 |
| 2007-01-09 | 3,000 | 3,000 | 2,920 | 2,985 | 28,800 | 746.25 |
| 2007-01-05 | 2,990 | 3,020 | 2,960 | 2,995 | 20,000 | 748.75 |
| 2007-01-04 | 3,040 | 3,040 | 2,975 | 3,010 | 13,800 | 752.50 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2020-05-28]1株→2株 [2005-11-25]1株→2株