4114 (株)日本触媒 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 | 1,075 | 1,076 | 1,065 | 1,075 | 170,000 | 1,343.75 |
| 2007-12-27 | 1,092 | 1,092 | 1,079 | 1,087 | 331,000 | 1,358.75 |
| 2007-12-26 | 1,065 | 1,088 | 1,062 | 1,087 | 434,000 | 1,358.75 |
| 2007-12-25 | 1,071 | 1,077 | 1,060 | 1,063 | 433,000 | 1,328.75 |
| 2007-12-21 | 1,056 | 1,071 | 1,048 | 1,068 | 555,000 | 1,335 |
| 2007-12-20 | 1,070 | 1,073 | 1,048 | 1,052 | 788,000 | 1,315 |
| 2007-12-19 | 1,080 | 1,087 | 1,065 | 1,065 | 623,000 | 1,331.25 |
| 2007-12-18 | 1,080 | 1,086 | 1,070 | 1,079 | 940,000 | 1,348.75 |
| 2007-12-17 | 1,106 | 1,108 | 1,088 | 1,090 | 1,016,000 | 1,362.50 |
| 2007-12-14 | 1,100 | 1,110 | 1,089 | 1,094 | 930,000 | 1,367.50 |
| 2007-12-13 | 1,114 | 1,115 | 1,099 | 1,100 | 577,000 | 1,375 |
| 2007-12-12 | 1,104 | 1,114 | 1,094 | 1,112 | 724,000 | 1,390 |
| 2007-12-11 | 1,092 | 1,111 | 1,092 | 1,103 | 788,000 | 1,378.75 |
| 2007-12-10 | 1,083 | 1,095 | 1,077 | 1,081 | 443,000 | 1,351.25 |
| 2007-12-07 | 1,099 | 1,099 | 1,084 | 1,087 | 491,000 | 1,358.75 |
| 2007-12-06 | 1,099 | 1,099 | 1,071 | 1,083 | 585,000 | 1,353.75 |
| 2007-12-05 | 1,070 | 1,082 | 1,068 | 1,079 | 575,000 | 1,348.75 |
| 2007-12-04 | 1,085 | 1,095 | 1,067 | 1,070 | 712,000 | 1,337.50 |
| 2007-12-03 | 1,130 | 1,130 | 1,090 | 1,098 | 1,091,000 | 1,372.50 |
| 2007-11-30 | 1,030 | 1,078 | 1,030 | 1,072 | 1,107,000 | 1,340 |
| 2007-11-29 | 1,010 | 1,038 | 1,009 | 1,029 | 857,000 | 1,286.25 |
| 2007-11-28 | 1,035 | 1,035 | 1,020 | 1,030 | 550,000 | 1,287.50 |
| 2007-11-27 | 1,021 | 1,040 | 1,013 | 1,034 | 787,000 | 1,292.50 |
| 2007-11-26 | 1,018 | 1,030 | 1,013 | 1,020 | 410,000 | 1,275 |
| 2007-11-22 | 1,007 | 1,031 | 1,002 | 1,021 | 868,000 | 1,276.25 |
| 2007-11-21 | 1,036 | 1,043 | 1,017 | 1,021 | 655,000 | 1,276.25 |
| 2007-11-20 | 1,016 | 1,037 | 1,009 | 1,036 | 716,000 | 1,295 |
| 2007-11-19 | 1,051 | 1,051 | 1,035 | 1,038 | 587,000 | 1,297.50 |
| 2007-11-16 | 1,049 | 1,059 | 1,036 | 1,057 | 433,000 | 1,321.25 |
| 2007-11-15 | 1,065 | 1,074 | 1,063 | 1,068 | 652,000 | 1,335 |
| 2007-11-14 | 1,053 | 1,072 | 1,050 | 1,058 | 850,000 | 1,322.50 |
| 2007-11-13 | 1,074 | 1,077 | 1,044 | 1,053 | 985,000 | 1,316.25 |
| 2007-11-12 | 1,052 | 1,069 | 1,047 | 1,065 | 1,341,000 | 1,331.25 |
| 2007-11-09 | 1,075 | 1,089 | 1,048 | 1,051 | 1,553,000 | 1,313.75 |
| 2007-11-08 | 1,067 | 1,084 | 1,067 | 1,084 | 1,211,000 | 1,355 |
| 2007-11-07 | 1,115 | 1,125 | 1,091 | 1,094 | 1,545,000 | 1,367.50 |
| 2007-11-06 | 1,075 | 1,125 | 1,075 | 1,109 | 957,000 | 1,386.25 |
| 2007-11-05 | 1,117 | 1,119 | 1,080 | 1,083 | 1,125,000 | 1,353.75 |
| 2007-11-02 | 1,119 | 1,120 | 1,105 | 1,115 | 652,000 | 1,393.75 |
| 2007-11-01 | 1,133 | 1,139 | 1,129 | 1,130 | 879,000 | 1,412.50 |
| 2007-10-31 | 1,124 | 1,134 | 1,122 | 1,134 | 903,000 | 1,417.50 |
| 2007-10-30 | 1,125 | 1,128 | 1,112 | 1,128 | 950,000 | 1,410 |
| 2007-10-29 | 1,126 | 1,132 | 1,124 | 1,127 | 618,000 | 1,408.75 |
| 2007-10-26 | 1,114 | 1,129 | 1,114 | 1,127 | 499,000 | 1,408.75 |
| 2007-10-25 | 1,127 | 1,129 | 1,103 | 1,112 | 885,000 | 1,390 |
| 2007-10-24 | 1,129 | 1,140 | 1,125 | 1,132 | 898,000 | 1,415 |
| 2007-10-23 | 1,124 | 1,124 | 1,117 | 1,122 | 606,000 | 1,402.50 |
| 2007-10-22 | 1,118 | 1,120 | 1,102 | 1,109 | 860,000 | 1,386.25 |
| 2007-10-19 | 1,140 | 1,140 | 1,129 | 1,137 | 689,000 | 1,421.25 |
| 2007-10-18 | 1,123 | 1,142 | 1,123 | 1,140 | 960,000 | 1,425 |
| 2007-10-17 | 1,119 | 1,131 | 1,110 | 1,129 | 1,154,000 | 1,411.25 |
| 2007-10-16 | 1,125 | 1,138 | 1,120 | 1,120 | 1,104,000 | 1,400 |
| 2007-10-15 | 1,117 | 1,121 | 1,110 | 1,114 | 530,000 | 1,392.50 |
| 2007-10-12 | 1,105 | 1,118 | 1,105 | 1,117 | 652,000 | 1,396.25 |
| 2007-10-11 | 1,121 | 1,125 | 1,110 | 1,125 | 807,000 | 1,406.25 |
| 2007-10-10 | 1,128 | 1,130 | 1,118 | 1,120 | 552,000 | 1,400 |
| 2007-10-09 | 1,120 | 1,124 | 1,109 | 1,118 | 794,000 | 1,397.50 |
| 2007-10-05 | 1,098 | 1,121 | 1,097 | 1,116 | 888,000 | 1,395 |
| 2007-10-04 | 1,119 | 1,128 | 1,116 | 1,117 | 1,080,000 | 1,396.25 |
| 2007-10-03 | 1,114 | 1,139 | 1,111 | 1,135 | 1,863,000 | 1,418.75 |
| 2007-10-02 | 1,117 | 1,141 | 1,110 | 1,130 | 2,249,000 | 1,412.50 |
| 2007-10-01 | 1,120 | 1,125 | 1,084 | 1,097 | 2,082,000 | 1,371.25 |
| 2007-09-28 | 1,103 | 1,125 | 1,098 | 1,118 | 2,380,000 | 1,397.50 |
| 2007-09-27 | 1,079 | 1,100 | 1,076 | 1,100 | 1,774,000 | 1,375 |
| 2007-09-26 | 1,054 | 1,085 | 1,054 | 1,075 | 1,615,000 | 1,343.75 |
| 2007-09-25 | 1,044 | 1,060 | 1,040 | 1,052 | 1,077,000 | 1,315 |
| 2007-09-21 | 1,042 | 1,049 | 1,035 | 1,038 | 907,000 | 1,297.50 |
| 2007-09-20 | 1,056 | 1,056 | 1,035 | 1,044 | 1,115,000 | 1,305 |
| 2007-09-19 | 1,032 | 1,043 | 1,020 | 1,042 | 559,000 | 1,302.50 |
| 2007-09-18 | 1,026 | 1,034 | 1,013 | 1,020 | 913,000 | 1,275 |
| 2007-09-14 | 1,050 | 1,057 | 1,035 | 1,039 | 958,000 | 1,298.75 |
| 2007-09-13 | 1,041 | 1,042 | 1,023 | 1,031 | 536,000 | 1,288.75 |
| 2007-09-12 | 1,038 | 1,058 | 1,036 | 1,040 | 904,000 | 1,300 |
| 2007-09-11 | 1,025 | 1,046 | 1,014 | 1,042 | 722,000 | 1,302.50 |
| 2007-09-10 | 1,010 | 1,023 | 1,007 | 1,019 | 997,000 | 1,273.75 |
| 2007-09-07 | 1,032 | 1,041 | 1,022 | 1,037 | 891,000 | 1,296.25 |
| 2007-09-06 | 1,013 | 1,045 | 1,013 | 1,045 | 1,194,000 | 1,306.25 |
| 2007-09-05 | 1,047 | 1,053 | 1,012 | 1,012 | 1,601,000 | 1,265 |
| 2007-09-04 | 1,020 | 1,045 | 1,011 | 1,038 | 1,243,000 | 1,297.50 |
| 2007-09-03 | 1,027 | 1,031 | 1,012 | 1,017 | 445,000 | 1,271.25 |
| 2007-08-31 | 1,007 | 1,029 | 1,003 | 1,029 | 684,000 | 1,286.25 |
| 2007-08-30 | 1,015 | 1,015 | 988 | 993 | 478,000 | 1,241.25 |
| 2007-08-29 | 990 | 993 | 976 | 991 | 557,000 | 1,238.75 |
| 2007-08-28 | 1,005 | 1,011 | 997 | 1,001 | 445,000 | 1,251.25 |
| 2007-08-27 | 1,009 | 1,023 | 1,007 | 1,010 | 703,000 | 1,262.50 |
| 2007-08-24 | 1,014 | 1,014 | 995 | 999 | 681,000 | 1,248.75 |
| 2007-08-23 | 1,012 | 1,021 | 1,011 | 1,014 | 689,000 | 1,267.50 |
| 2007-08-22 | 1,015 | 1,015 | 1,000 | 1,012 | 749,000 | 1,265 |
| 2007-08-21 | 988 | 1,022 | 985 | 1,014 | 1,931,000 | 1,267.50 |
| 2007-08-20 | 996 | 1,028 | 988 | 998 | 1,118,000 | 1,247.50 |
| 2007-08-17 | 1,019 | 1,028 | 993 | 995 | 1,889,000 | 1,243.75 |
| 2007-08-16 | 1,016 | 1,022 | 1,003 | 1,018 | 983,000 | 1,272.50 |
| 2007-08-15 | 1,043 | 1,054 | 1,039 | 1,041 | 1,003,000 | 1,301.25 |
| 2007-08-14 | 1,055 | 1,062 | 1,048 | 1,060 | 950,000 | 1,325 |
| 2007-08-13 | 1,066 | 1,069 | 1,048 | 1,054 | 1,242,000 | 1,317.50 |
| 2007-08-10 | 1,020 | 1,054 | 1,020 | 1,049 | 2,491,000 | 1,311.25 |
| 2007-08-09 | 1,012 | 1,056 | 988 | 1,056 | 3,889,000 | 1,320 |
| 2007-08-08 | 1,036 | 1,043 | 1,020 | 1,024 | 956,000 | 1,280 |
| 2007-08-07 | 1,062 | 1,066 | 1,038 | 1,047 | 1,153,000 | 1,308.75 |
| 2007-08-06 | 1,039 | 1,062 | 1,037 | 1,060 | 688,000 | 1,325 |
| 2007-08-03 | 1,064 | 1,064 | 1,038 | 1,047 | 773,000 | 1,308.75 |
| 2007-08-02 | 1,037 | 1,070 | 1,035 | 1,064 | 1,389,000 | 1,330 |
| 2007-08-01 | 1,050 | 1,055 | 1,035 | 1,035 | 580,000 | 1,293.75 |
| 2007-07-31 | 1,060 | 1,063 | 1,051 | 1,052 | 607,000 | 1,315 |
| 2007-07-30 | 1,023 | 1,059 | 1,023 | 1,059 | 1,417,000 | 1,323.75 |
| 2007-07-27 | 1,022 | 1,042 | 1,022 | 1,039 | 915,000 | 1,298.75 |
| 2007-07-26 | 1,073 | 1,077 | 1,060 | 1,060 | 821,000 | 1,325 |
| 2007-07-25 | 1,080 | 1,080 | 1,071 | 1,073 | 980,000 | 1,341.25 |
| 2007-07-24 | 1,090 | 1,097 | 1,088 | 1,090 | 876,000 | 1,362.50 |
| 2007-07-23 | 1,096 | 1,096 | 1,081 | 1,089 | 967,000 | 1,361.25 |
| 2007-07-20 | 1,093 | 1,095 | 1,086 | 1,091 | 941,000 | 1,363.75 |
| 2007-07-19 | 1,083 | 1,087 | 1,077 | 1,085 | 864,000 | 1,356.25 |
| 2007-07-18 | 1,088 | 1,088 | 1,071 | 1,071 | 1,055,000 | 1,338.75 |
| 2007-07-17 | 1,095 | 1,100 | 1,084 | 1,087 | 975,000 | 1,358.75 |
| 2007-07-13 | 1,100 | 1,100 | 1,083 | 1,087 | 1,028,000 | 1,358.75 |
| 2007-07-12 | 1,094 | 1,104 | 1,078 | 1,082 | 842,000 | 1,352.50 |
| 2007-07-11 | 1,089 | 1,092 | 1,082 | 1,088 | 1,072,000 | 1,360 |
| 2007-07-10 | 1,100 | 1,100 | 1,086 | 1,090 | 937,000 | 1,362.50 |
| 2007-07-09 | 1,074 | 1,090 | 1,071 | 1,086 | 878,000 | 1,357.50 |
| 2007-07-06 | 1,070 | 1,073 | 1,060 | 1,061 | 1,999,000 | 1,326.25 |
| 2007-07-05 | 1,093 | 1,093 | 1,068 | 1,070 | 1,993,000 | 1,337.50 |
| 2007-07-04 | 1,086 | 1,100 | 1,082 | 1,083 | 1,316,000 | 1,353.75 |
| 2007-07-03 | 1,099 | 1,107 | 1,098 | 1,100 | 999,000 | 1,375 |
| 2007-07-02 | 1,099 | 1,100 | 1,088 | 1,098 | 720,000 | 1,372.50 |
| 2007-06-29 | 1,085 | 1,099 | 1,082 | 1,095 | 1,096,000 | 1,368.75 |
| 2007-06-28 | 1,081 | 1,084 | 1,076 | 1,080 | 738,000 | 1,350 |
| 2007-06-27 | 1,086 | 1,090 | 1,066 | 1,075 | 1,131,000 | 1,343.75 |
| 2007-06-26 | 1,100 | 1,101 | 1,084 | 1,096 | 732,000 | 1,370 |
| 2007-06-25 | 1,107 | 1,116 | 1,106 | 1,107 | 703,000 | 1,383.75 |
| 2007-06-22 | 1,121 | 1,123 | 1,106 | 1,116 | 627,000 | 1,395 |
| 2007-06-21 | 1,118 | 1,123 | 1,112 | 1,120 | 838,000 | 1,400 |
| 2007-06-20 | 1,110 | 1,125 | 1,107 | 1,118 | 1,178,000 | 1,397.50 |
| 2007-06-19 | 1,109 | 1,110 | 1,102 | 1,106 | 1,348,000 | 1,382.50 |
| 2007-06-18 | 1,094 | 1,107 | 1,092 | 1,105 | 1,091,000 | 1,381.25 |
| 2007-06-15 | 1,085 | 1,088 | 1,077 | 1,085 | 1,085,000 | 1,356.25 |
| 2007-06-14 | 1,085 | 1,085 | 1,076 | 1,081 | 962,000 | 1,351.25 |
| 2007-06-13 | 1,078 | 1,078 | 1,063 | 1,071 | 1,191,000 | 1,338.75 |
| 2007-06-12 | 1,076 | 1,082 | 1,065 | 1,068 | 1,168,000 | 1,335 |
| 2007-06-11 | 1,080 | 1,087 | 1,071 | 1,075 | 1,123,000 | 1,343.75 |
| 2007-06-08 | 1,068 | 1,071 | 1,063 | 1,071 | 2,296,000 | 1,338.75 |
| 2007-06-07 | 1,075 | 1,077 | 1,067 | 1,075 | 1,030,000 | 1,343.75 |
| 2007-06-06 | 1,074 | 1,082 | 1,068 | 1,076 | 1,219,000 | 1,345 |
| 2007-06-05 | 1,070 | 1,074 | 1,064 | 1,071 | 2,287,000 | 1,338.75 |
| 2007-06-04 | 1,094 | 1,094 | 1,060 | 1,061 | 2,718,000 | 1,326.25 |
| 2007-06-01 | 1,089 | 1,093 | 1,082 | 1,085 | 896,000 | 1,356.25 |
| 2007-05-31 | 1,077 | 1,087 | 1,077 | 1,083 | 1,144,000 | 1,353.75 |
| 2007-05-30 | 1,085 | 1,085 | 1,067 | 1,076 | 1,680,000 | 1,345 |
| 2007-05-29 | 1,104 | 1,106 | 1,062 | 1,073 | 3,454,000 | 1,341.25 |
| 2007-05-28 | 1,105 | 1,124 | 1,105 | 1,113 | 1,364,000 | 1,391.25 |
| 2007-05-25 | 1,134 | 1,134 | 1,106 | 1,109 | 1,314,000 | 1,386.25 |
| 2007-05-24 | 1,122 | 1,138 | 1,116 | 1,133 | 1,040,000 | 1,416.25 |
| 2007-05-23 | 1,135 | 1,141 | 1,129 | 1,138 | 936,000 | 1,422.50 |
| 2007-05-22 | 1,130 | 1,133 | 1,111 | 1,131 | 1,169,000 | 1,413.75 |
| 2007-05-21 | 1,120 | 1,127 | 1,105 | 1,123 | 943,000 | 1,403.75 |
| 2007-05-18 | 1,102 | 1,107 | 1,094 | 1,100 | 849,000 | 1,375 |
| 2007-05-17 | 1,090 | 1,127 | 1,090 | 1,113 | 1,354,000 | 1,391.25 |
| 2007-05-16 | 1,077 | 1,109 | 1,072 | 1,105 | 3,768,000 | 1,381.25 |
| 2007-05-15 | 1,106 | 1,106 | 1,064 | 1,067 | 2,086,000 | 1,333.75 |
| 2007-05-14 | 1,125 | 1,132 | 1,113 | 1,114 | 2,090,000 | 1,392.50 |
| 2007-05-11 | 1,091 | 1,111 | 1,085 | 1,110 | 3,325,000 | 1,387.50 |
| 2007-05-10 | 1,156 | 1,157 | 1,085 | 1,099 | 5,193,000 | 1,373.75 |
| 2007-05-09 | 1,237 | 1,240 | 1,173 | 1,183 | 3,504,000 | 1,478.75 |
| 2007-05-08 | 1,245 | 1,251 | 1,229 | 1,231 | 662,000 | 1,538.75 |
| 2007-05-07 | 1,260 | 1,266 | 1,249 | 1,257 | 794,000 | 1,571.25 |
| 2007-05-02 | 1,240 | 1,246 | 1,231 | 1,240 | 459,000 | 1,550 |
| 2007-05-01 | 1,229 | 1,238 | 1,222 | 1,233 | 565,000 | 1,541.25 |
| 2007-04-27 | 1,219 | 1,236 | 1,210 | 1,224 | 834,000 | 1,530 |
| 2007-04-26 | 1,217 | 1,229 | 1,214 | 1,228 | 557,000 | 1,535 |
| 2007-04-25 | 1,225 | 1,225 | 1,200 | 1,207 | 685,000 | 1,508.75 |
| 2007-04-24 | 1,217 | 1,234 | 1,216 | 1,216 | 592,000 | 1,520 |
| 2007-04-23 | 1,260 | 1,263 | 1,227 | 1,233 | 741,000 | 1,541.25 |
| 2007-04-20 | 1,266 | 1,270 | 1,253 | 1,259 | 728,000 | 1,573.75 |
| 2007-04-19 | 1,304 | 1,304 | 1,260 | 1,272 | 662,000 | 1,590 |
| 2007-04-18 | 1,292 | 1,316 | 1,290 | 1,310 | 1,085,000 | 1,637.50 |
| 2007-04-17 | 1,308 | 1,315 | 1,270 | 1,276 | 604,000 | 1,595 |
| 2007-04-16 | 1,300 | 1,310 | 1,292 | 1,304 | 828,000 | 1,630 |
| 2007-04-13 | 1,306 | 1,306 | 1,284 | 1,286 | 593,000 | 1,607.50 |
| 2007-04-12 | 1,294 | 1,309 | 1,283 | 1,308 | 1,048,000 | 1,635 |
| 2007-04-11 | 1,287 | 1,297 | 1,280 | 1,297 | 817,000 | 1,621.25 |
| 2007-04-10 | 1,302 | 1,302 | 1,289 | 1,292 | 454,000 | 1,615 |
| 2007-04-09 | 1,292 | 1,301 | 1,285 | 1,301 | 516,000 | 1,626.25 |
| 2007-04-06 | 1,273 | 1,306 | 1,273 | 1,293 | 1,310,000 | 1,616.25 |
| 2007-04-05 | 1,250 | 1,266 | 1,240 | 1,264 | 998,000 | 1,580 |
| 2007-04-04 | 1,244 | 1,257 | 1,244 | 1,256 | 813,000 | 1,570 |
| 2007-04-03 | 1,230 | 1,249 | 1,227 | 1,242 | 1,099,000 | 1,552.50 |
| 2007-04-02 | 1,277 | 1,277 | 1,233 | 1,234 | 1,107,000 | 1,542.50 |
| 2007-03-30 | 1,288 | 1,288 | 1,262 | 1,272 | 615,000 | 1,590 |
| 2007-03-29 | 1,262 | 1,289 | 1,252 | 1,278 | 708,000 | 1,597.50 |
| 2007-03-28 | 1,291 | 1,299 | 1,274 | 1,282 | 833,000 | 1,602.50 |
| 2007-03-27 | 1,285 | 1,291 | 1,273 | 1,279 | 696,000 | 1,598.75 |
| 2007-03-26 | 1,290 | 1,290 | 1,266 | 1,276 | 385,000 | 1,595 |
| 2007-03-23 | 1,283 | 1,290 | 1,269 | 1,277 | 632,000 | 1,596.25 |
| 2007-03-22 | 1,284 | 1,287 | 1,267 | 1,280 | 744,000 | 1,600 |
| 2007-03-20 | 1,279 | 1,287 | 1,260 | 1,273 | 1,018,000 | 1,591.25 |
| 2007-03-19 | 1,215 | 1,244 | 1,210 | 1,241 | 961,000 | 1,551.25 |
| 2007-03-16 | 1,221 | 1,223 | 1,202 | 1,205 | 1,152,000 | 1,506.25 |
| 2007-03-15 | 1,224 | 1,235 | 1,219 | 1,229 | 591,000 | 1,536.25 |
| 2007-03-14 | 1,240 | 1,241 | 1,213 | 1,218 | 1,085,000 | 1,522.50 |
| 2007-03-13 | 1,268 | 1,274 | 1,251 | 1,255 | 777,000 | 1,568.75 |
| 2007-03-12 | 1,257 | 1,264 | 1,246 | 1,260 | 970,000 | 1,575 |
| 2007-03-09 | 1,250 | 1,266 | 1,248 | 1,257 | 919,000 | 1,571.25 |
| 2007-03-08 | 1,243 | 1,260 | 1,240 | 1,251 | 709,000 | 1,563.75 |
| 2007-03-07 | 1,255 | 1,265 | 1,232 | 1,236 | 1,172,000 | 1,545 |
| 2007-03-06 | 1,222 | 1,257 | 1,220 | 1,254 | 926,000 | 1,567.50 |
| 2007-03-05 | 1,261 | 1,261 | 1,229 | 1,232 | 1,155,000 | 1,540 |
| 2007-03-02 | 1,300 | 1,301 | 1,273 | 1,291 | 947,000 | 1,613.75 |
| 2007-03-01 | 1,298 | 1,308 | 1,285 | 1,301 | 1,123,000 | 1,626.25 |
| 2007-02-28 | 1,247 | 1,303 | 1,231 | 1,298 | 1,525,000 | 1,622.50 |
| 2007-02-27 | 1,315 | 1,334 | 1,312 | 1,324 | 1,637,000 | 1,655 |
| 2007-02-26 | 1,326 | 1,334 | 1,304 | 1,324 | 1,989,000 | 1,655 |
| 2007-02-23 | 1,361 | 1,381 | 1,342 | 1,346 | 1,421,000 | 1,682.50 |
| 2007-02-22 | 1,380 | 1,380 | 1,352 | 1,361 | 986,000 | 1,701.25 |
| 2007-02-21 | 1,365 | 1,389 | 1,364 | 1,382 | 820,000 | 1,727.50 |
| 2007-02-20 | 1,331 | 1,355 | 1,328 | 1,351 | 648,000 | 1,688.75 |
| 2007-02-19 | 1,342 | 1,359 | 1,334 | 1,351 | 456,000 | 1,688.75 |
| 2007-02-16 | 1,361 | 1,365 | 1,335 | 1,346 | 916,000 | 1,682.50 |
| 2007-02-15 | 1,369 | 1,380 | 1,349 | 1,370 | 897,000 | 1,712.50 |
| 2007-02-14 | 1,373 | 1,381 | 1,365 | 1,372 | 876,000 | 1,715 |
| 2007-02-13 | 1,364 | 1,383 | 1,364 | 1,375 | 525,000 | 1,718.75 |
| 2007-02-09 | 1,361 | 1,383 | 1,355 | 1,380 | 564,000 | 1,725 |
| 2007-02-08 | 1,404 | 1,404 | 1,371 | 1,375 | 471,000 | 1,718.75 |
| 2007-02-07 | 1,405 | 1,405 | 1,379 | 1,393 | 433,000 | 1,741.25 |
| 2007-02-06 | 1,397 | 1,400 | 1,386 | 1,400 | 516,000 | 1,750 |
| 2007-02-05 | 1,398 | 1,402 | 1,372 | 1,383 | 778,000 | 1,728.75 |
| 2007-02-02 | 1,381 | 1,396 | 1,373 | 1,379 | 973,000 | 1,723.75 |
| 2007-02-01 | 1,381 | 1,402 | 1,365 | 1,401 | 901,000 | 1,751.25 |
| 2007-01-31 | 1,394 | 1,412 | 1,376 | 1,390 | 694,000 | 1,737.50 |
| 2007-01-30 | 1,415 | 1,415 | 1,388 | 1,393 | 1,291,000 | 1,741.25 |
| 2007-01-29 | 1,387 | 1,435 | 1,384 | 1,419 | 2,375,000 | 1,773.75 |
| 2007-01-26 | 1,363 | 1,383 | 1,349 | 1,383 | 798,000 | 1,728.75 |
| 2007-01-25 | 1,370 | 1,380 | 1,358 | 1,368 | 1,008,000 | 1,710 |
| 2007-01-24 | 1,354 | 1,370 | 1,350 | 1,353 | 1,108,000 | 1,691.25 |
| 2007-01-23 | 1,347 | 1,348 | 1,340 | 1,345 | 246,000 | 1,681.25 |
| 2007-01-22 | 1,348 | 1,352 | 1,340 | 1,346 | 480,000 | 1,682.50 |
| 2007-01-19 | 1,343 | 1,346 | 1,335 | 1,340 | 375,000 | 1,675 |
| 2007-01-18 | 1,344 | 1,353 | 1,336 | 1,349 | 624,000 | 1,686.25 |
| 2007-01-17 | 1,365 | 1,365 | 1,322 | 1,348 | 1,235,000 | 1,685 |
| 2007-01-16 | 1,377 | 1,387 | 1,364 | 1,368 | 975,000 | 1,710 |
| 2007-01-15 | 1,338 | 1,381 | 1,335 | 1,380 | 1,106,000 | 1,725 |
| 2007-01-12 | 1,334 | 1,343 | 1,317 | 1,337 | 648,000 | 1,671.25 |
| 2007-01-11 | 1,325 | 1,341 | 1,320 | 1,333 | 1,213,000 | 1,666.25 |
| 2007-01-10 | 1,340 | 1,340 | 1,300 | 1,321 | 1,067,000 | 1,651.25 |
| 2007-01-09 | 1,327 | 1,355 | 1,312 | 1,351 | 1,501,000 | 1,688.75 |
| 2007-01-05 | 1,301 | 1,342 | 1,284 | 1,311 | 2,241,000 | 1,638.75 |
| 2007-01-04 | 1,283 | 1,288 | 1,280 | 1,284 | 390,000 | 1,605 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
