4118 (株)カネカ 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 | 939 | 942 | 920 | 926 | 707,000 | 4,630 |
| 2007-12-27 | 959 | 959 | 944 | 949 | 772,000 | 4,745 |
| 2007-12-26 | 943 | 957 | 942 | 956 | 496,000 | 4,780 |
| 2007-12-25 | 944 | 951 | 943 | 948 | 443,000 | 4,740 |
| 2007-12-21 | 910 | 939 | 910 | 936 | 952,000 | 4,680 |
| 2007-12-20 | 927 | 932 | 920 | 920 | 708,000 | 4,600 |
| 2007-12-19 | 931 | 941 | 927 | 928 | 1,065,000 | 4,640 |
| 2007-12-18 | 920 | 936 | 910 | 936 | 1,077,000 | 4,680 |
| 2007-12-17 | 934 | 937 | 924 | 933 | 1,666,000 | 4,665 |
| 2007-12-14 | 933 | 952 | 932 | 937 | 1,911,000 | 4,685 |
| 2007-12-13 | 952 | 967 | 937 | 941 | 1,686,000 | 4,705 |
| 2007-12-12 | 938 | 945 | 929 | 942 | 617,000 | 4,710 |
| 2007-12-11 | 963 | 967 | 939 | 946 | 1,582,000 | 4,730 |
| 2007-12-10 | 940 | 940 | 924 | 935 | 1,928,000 | 4,675 |
| 2007-12-07 | 942 | 948 | 924 | 930 | 1,341,000 | 4,650 |
| 2007-12-06 | 939 | 939 | 913 | 929 | 1,176,000 | 4,645 |
| 2007-12-05 | 897 | 919 | 893 | 915 | 1,094,000 | 4,575 |
| 2007-12-04 | 911 | 915 | 889 | 889 | 1,195,000 | 4,445 |
| 2007-12-03 | 932 | 942 | 918 | 926 | 1,218,000 | 4,630 |
| 2007-11-30 | 911 | 928 | 900 | 916 | 1,497,000 | 4,580 |
| 2007-11-29 | 893 | 923 | 893 | 911 | 1,229,000 | 4,555 |
| 2007-11-28 | 902 | 911 | 893 | 903 | 645,000 | 4,515 |
| 2007-11-27 | 893 | 912 | 884 | 899 | 978,000 | 4,495 |
| 2007-11-26 | 867 | 893 | 851 | 889 | 1,118,000 | 4,445 |
| 2007-11-22 | 884 | 908 | 882 | 886 | 1,165,000 | 4,430 |
| 2007-11-21 | 913 | 918 | 898 | 904 | 1,158,000 | 4,520 |
| 2007-11-20 | 882 | 907 | 877 | 906 | 1,643,000 | 4,530 |
| 2007-11-19 | 914 | 930 | 910 | 912 | 707,000 | 4,560 |
| 2007-11-16 | 934 | 934 | 921 | 924 | 824,000 | 4,620 |
| 2007-11-15 | 922 | 946 | 922 | 936 | 989,000 | 4,680 |
| 2007-11-14 | 923 | 939 | 923 | 932 | 1,196,000 | 4,660 |
| 2007-11-13 | 936 | 938 | 923 | 932 | 1,002,000 | 4,660 |
| 2007-11-12 | 951 | 955 | 930 | 941 | 1,161,000 | 4,705 |
| 2007-11-09 | 996 | 996 | 965 | 969 | 1,213,000 | 4,845 |
| 2007-11-08 | 1,001 | 1,002 | 969 | 976 | 1,865,000 | 4,880 |
| 2007-11-07 | 1,008 | 1,031 | 1,008 | 1,021 | 2,458,000 | 5,105 |
| 2007-11-06 | 995 | 1,004 | 980 | 995 | 1,074,000 | 4,975 |
| 2007-11-05 | 1,008 | 1,008 | 991 | 997 | 1,186,000 | 4,985 |
| 2007-11-02 | 1,008 | 1,011 | 998 | 1,002 | 818,000 | 5,010 |
| 2007-11-01 | 1,019 | 1,033 | 1,012 | 1,016 | 1,905,000 | 5,080 |
| 2007-10-31 | 1,024 | 1,035 | 1,010 | 1,018 | 1,764,000 | 5,090 |
| 2007-10-30 | 1,007 | 1,024 | 999 | 1,024 | 2,662,000 | 5,120 |
| 2007-10-29 | 999 | 1,013 | 991 | 997 | 1,788,000 | 4,985 |
| 2007-10-26 | 984 | 1,010 | 978 | 1,005 | 3,701,000 | 5,025 |
| 2007-10-25 | 941 | 984 | 927 | 947 | 1,879,000 | 4,735 |
| 2007-10-24 | 940 | 946 | 935 | 941 | 891,000 | 4,705 |
| 2007-10-23 | 926 | 943 | 922 | 941 | 578,000 | 4,705 |
| 2007-10-22 | 942 | 942 | 928 | 936 | 772,000 | 4,680 |
| 2007-10-19 | 967 | 967 | 940 | 956 | 1,302,000 | 4,780 |
| 2007-10-18 | 962 | 974 | 957 | 971 | 762,000 | 4,855 |
| 2007-10-17 | 947 | 974 | 947 | 961 | 1,170,000 | 4,805 |
| 2007-10-16 | 973 | 975 | 956 | 956 | 877,000 | 4,780 |
| 2007-10-15 | 971 | 982 | 960 | 977 | 779,000 | 4,885 |
| 2007-10-12 | 980 | 984 | 974 | 979 | 664,000 | 4,895 |
| 2007-10-11 | 966 | 987 | 966 | 987 | 981,000 | 4,935 |
| 2007-10-10 | 994 | 994 | 974 | 981 | 895,000 | 4,905 |
| 2007-10-09 | 980 | 990 | 977 | 989 | 711,000 | 4,945 |
| 2007-10-05 | 990 | 994 | 982 | 985 | 923,000 | 4,925 |
| 2007-10-04 | 989 | 994 | 987 | 989 | 981,000 | 4,945 |
| 2007-10-03 | 979 | 997 | 979 | 997 | 944,000 | 4,985 |
| 2007-10-02 | 987 | 990 | 978 | 987 | 1,609,000 | 4,935 |
| 2007-10-01 | 963 | 963 | 953 | 962 | 640,000 | 4,810 |
| 2007-09-28 | 970 | 971 | 958 | 966 | 641,000 | 4,830 |
| 2007-09-27 | 941 | 968 | 940 | 965 | 1,495,000 | 4,825 |
| 2007-09-26 | 934 | 940 | 929 | 940 | 891,000 | 4,700 |
| 2007-09-25 | 940 | 941 | 916 | 919 | 1,802,000 | 4,595 |
| 2007-09-21 | 920 | 925 | 911 | 918 | 939,000 | 4,590 |
| 2007-09-20 | 929 | 937 | 929 | 931 | 507,000 | 4,655 |
| 2007-09-19 | 917 | 937 | 917 | 929 | 937,000 | 4,645 |
| 2007-09-18 | 917 | 917 | 902 | 909 | 1,198,000 | 4,545 |
| 2007-09-14 | 928 | 936 | 921 | 932 | 1,326,000 | 4,660 |
| 2007-09-13 | 926 | 937 | 920 | 933 | 692,000 | 4,665 |
| 2007-09-12 | 935 | 939 | 922 | 927 | 966,000 | 4,635 |
| 2007-09-11 | 930 | 938 | 923 | 934 | 810,000 | 4,670 |
| 2007-09-10 | 930 | 936 | 916 | 931 | 1,460,000 | 4,655 |
| 2007-09-07 | 930 | 940 | 921 | 934 | 1,035,000 | 4,670 |
| 2007-09-06 | 917 | 936 | 912 | 936 | 1,038,000 | 4,680 |
| 2007-09-05 | 943 | 944 | 919 | 920 | 982,000 | 4,600 |
| 2007-09-04 | 938 | 944 | 927 | 933 | 623,000 | 4,665 |
| 2007-09-03 | 936 | 938 | 920 | 923 | 817,000 | 4,615 |
| 2007-08-31 | 920 | 939 | 917 | 939 | 1,671,000 | 4,695 |
| 2007-08-30 | 899 | 904 | 883 | 891 | 749,000 | 4,455 |
| 2007-08-29 | 884 | 886 | 874 | 881 | 983,000 | 4,405 |
| 2007-08-28 | 882 | 893 | 882 | 891 | 928,000 | 4,455 |
| 2007-08-27 | 886 | 897 | 882 | 882 | 716,000 | 4,410 |
| 2007-08-24 | 891 | 893 | 870 | 880 | 913,000 | 4,400 |
| 2007-08-23 | 886 | 894 | 884 | 890 | 667,000 | 4,450 |
| 2007-08-22 | 864 | 881 | 861 | 866 | 1,095,000 | 4,330 |
| 2007-08-21 | 848 | 864 | 833 | 862 | 1,853,000 | 4,310 |
| 2007-08-20 | 870 | 870 | 851 | 856 | 1,214,000 | 4,280 |
| 2007-08-17 | 880 | 884 | 829 | 831 | 1,822,000 | 4,155 |
| 2007-08-16 | 888 | 888 | 855 | 877 | 1,722,000 | 4,385 |
| 2007-08-15 | 888 | 896 | 881 | 889 | 2,305,000 | 4,445 |
| 2007-08-14 | 873 | 921 | 873 | 918 | 3,241,000 | 4,590 |
| 2007-08-13 | 911 | 929 | 911 | 913 | 2,905,000 | 4,565 |
| 2007-08-10 | 889 | 890 | 860 | 871 | 3,307,000 | 4,355 |
| 2007-08-09 | 943 | 943 | 884 | 903 | 4,983,000 | 4,515 |
| 2007-08-08 | 956 | 960 | 934 | 935 | 1,982,000 | 4,675 |
| 2007-08-07 | 967 | 971 | 953 | 956 | 1,382,000 | 4,780 |
| 2007-08-06 | 940 | 962 | 939 | 960 | 1,168,000 | 4,800 |
| 2007-08-03 | 954 | 959 | 944 | 950 | 1,689,000 | 4,750 |
| 2007-08-02 | 972 | 977 | 950 | 962 | 2,084,000 | 4,810 |
| 2007-08-01 | 963 | 983 | 955 | 962 | 1,854,000 | 4,810 |
| 2007-07-31 | 978 | 981 | 970 | 974 | 1,348,000 | 4,870 |
| 2007-07-30 | 964 | 978 | 953 | 975 | 1,457,000 | 4,875 |
| 2007-07-27 | 960 | 983 | 941 | 971 | 2,496,000 | 4,855 |
| 2007-07-26 | 992 | 997 | 975 | 976 | 1,400,000 | 4,880 |
| 2007-07-25 | 994 | 994 | 986 | 990 | 1,713,000 | 4,950 |
| 2007-07-24 | 1,005 | 1,006 | 993 | 999 | 1,432,000 | 4,995 |
| 2007-07-23 | 1,015 | 1,015 | 1,002 | 1,005 | 1,250,000 | 5,025 |
| 2007-07-20 | 1,021 | 1,028 | 1,016 | 1,017 | 1,420,000 | 5,085 |
| 2007-07-19 | 1,020 | 1,027 | 1,020 | 1,025 | 946,000 | 5,125 |
| 2007-07-18 | 1,033 | 1,035 | 1,017 | 1,019 | 1,500,000 | 5,095 |
| 2007-07-17 | 1,033 | 1,041 | 1,030 | 1,032 | 1,275,000 | 5,160 |
| 2007-07-13 | 1,030 | 1,037 | 1,022 | 1,030 | 1,155,000 | 5,150 |
| 2007-07-12 | 1,021 | 1,036 | 1,018 | 1,023 | 1,336,000 | 5,115 |
| 2007-07-11 | 1,022 | 1,023 | 1,016 | 1,019 | 1,347,000 | 5,095 |
| 2007-07-10 | 1,051 | 1,051 | 1,025 | 1,027 | 3,214,000 | 5,135 |
| 2007-07-09 | 1,050 | 1,061 | 1,048 | 1,054 | 853,000 | 5,270 |
| 2007-07-06 | 1,056 | 1,058 | 1,038 | 1,048 | 969,000 | 5,240 |
| 2007-07-05 | 1,064 | 1,069 | 1,053 | 1,057 | 913,000 | 5,285 |
| 2007-07-04 | 1,065 | 1,065 | 1,046 | 1,052 | 1,169,000 | 5,260 |
| 2007-07-03 | 1,065 | 1,068 | 1,058 | 1,063 | 1,633,000 | 5,315 |
| 2007-07-02 | 1,030 | 1,058 | 1,025 | 1,056 | 1,946,000 | 5,280 |
| 2007-06-29 | 1,020 | 1,035 | 1,018 | 1,033 | 2,598,000 | 5,165 |
| 2007-06-28 | 1,022 | 1,023 | 1,018 | 1,021 | 908,000 | 5,105 |
| 2007-06-27 | 1,022 | 1,024 | 1,016 | 1,021 | 1,710,000 | 5,105 |
| 2007-06-26 | 1,028 | 1,028 | 1,018 | 1,022 | 1,874,000 | 5,110 |
| 2007-06-25 | 1,038 | 1,038 | 1,027 | 1,028 | 2,034,000 | 5,140 |
| 2007-06-22 | 1,055 | 1,056 | 1,034 | 1,038 | 3,335,000 | 5,190 |
| 2007-06-21 | 1,058 | 1,082 | 1,058 | 1,075 | 768,000 | 5,375 |
| 2007-06-20 | 1,055 | 1,076 | 1,055 | 1,067 | 975,000 | 5,335 |
| 2007-06-19 | 1,070 | 1,071 | 1,057 | 1,061 | 1,072,000 | 5,305 |
| 2007-06-18 | 1,091 | 1,093 | 1,072 | 1,076 | 564,000 | 5,380 |
| 2007-06-15 | 1,054 | 1,078 | 1,045 | 1,076 | 1,403,000 | 5,380 |
| 2007-06-14 | 1,038 | 1,049 | 1,038 | 1,043 | 651,000 | 5,215 |
| 2007-06-13 | 1,041 | 1,045 | 1,031 | 1,038 | 837,000 | 5,190 |
| 2007-06-12 | 1,063 | 1,063 | 1,043 | 1,052 | 518,000 | 5,260 |
| 2007-06-11 | 1,064 | 1,069 | 1,057 | 1,057 | 617,000 | 5,285 |
| 2007-06-08 | 1,055 | 1,055 | 1,038 | 1,044 | 1,252,000 | 5,220 |
| 2007-06-07 | 1,059 | 1,065 | 1,057 | 1,061 | 1,299,000 | 5,305 |
| 2007-06-06 | 1,075 | 1,078 | 1,068 | 1,076 | 977,000 | 5,380 |
| 2007-06-05 | 1,072 | 1,082 | 1,068 | 1,074 | 1,088,000 | 5,370 |
| 2007-06-04 | 1,069 | 1,079 | 1,060 | 1,071 | 1,202,000 | 5,355 |
| 2007-06-01 | 1,057 | 1,071 | 1,050 | 1,063 | 1,222,000 | 5,315 |
| 2007-05-31 | 1,049 | 1,057 | 1,045 | 1,051 | 820,000 | 5,255 |
| 2007-05-30 | 1,040 | 1,049 | 1,034 | 1,042 | 1,135,000 | 5,210 |
| 2007-05-29 | 1,030 | 1,043 | 1,025 | 1,039 | 1,271,000 | 5,195 |
| 2007-05-28 | 1,046 | 1,046 | 1,028 | 1,030 | 1,484,000 | 5,150 |
| 2007-05-25 | 1,050 | 1,058 | 1,039 | 1,050 | 1,561,000 | 5,250 |
| 2007-05-24 | 1,050 | 1,063 | 1,041 | 1,054 | 1,361,000 | 5,270 |
| 2007-05-23 | 1,055 | 1,060 | 1,049 | 1,057 | 1,008,000 | 5,285 |
| 2007-05-22 | 1,044 | 1,068 | 1,032 | 1,058 | 1,162,000 | 5,290 |
| 2007-05-21 | 1,034 | 1,038 | 1,023 | 1,037 | 870,000 | 5,185 |
| 2007-05-18 | 1,052 | 1,054 | 1,033 | 1,038 | 510,000 | 5,190 |
| 2007-05-17 | 1,048 | 1,054 | 1,043 | 1,050 | 799,000 | 5,250 |
| 2007-05-16 | 1,036 | 1,046 | 1,031 | 1,044 | 880,000 | 5,220 |
| 2007-05-15 | 1,048 | 1,049 | 1,032 | 1,037 | 1,534,000 | 5,185 |
| 2007-05-14 | 1,067 | 1,067 | 1,051 | 1,062 | 1,412,000 | 5,310 |
| 2007-05-11 | 1,069 | 1,070 | 1,056 | 1,060 | 1,485,000 | 5,300 |
| 2007-05-10 | 1,075 | 1,075 | 1,057 | 1,062 | 1,367,000 | 5,310 |
| 2007-05-09 | 1,069 | 1,080 | 1,068 | 1,075 | 1,463,000 | 5,375 |
| 2007-05-08 | 1,084 | 1,084 | 1,067 | 1,070 | 1,274,000 | 5,350 |
| 2007-05-07 | 1,081 | 1,086 | 1,069 | 1,071 | 1,355,000 | 5,355 |
| 2007-05-02 | 1,074 | 1,082 | 1,064 | 1,080 | 1,875,000 | 5,400 |
| 2007-05-01 | 1,080 | 1,082 | 1,069 | 1,073 | 1,915,000 | 5,365 |
| 2007-04-27 | 1,114 | 1,117 | 1,089 | 1,098 | 2,084,000 | 5,490 |
| 2007-04-26 | 1,105 | 1,113 | 1,088 | 1,105 | 3,389,000 | 5,525 |
| 2007-04-25 | 1,128 | 1,128 | 1,100 | 1,103 | 1,180,000 | 5,515 |
| 2007-04-24 | 1,127 | 1,129 | 1,116 | 1,120 | 839,000 | 5,600 |
| 2007-04-23 | 1,145 | 1,145 | 1,118 | 1,128 | 1,442,000 | 5,640 |
| 2007-04-20 | 1,146 | 1,168 | 1,146 | 1,160 | 1,383,000 | 5,800 |
| 2007-04-19 | 1,150 | 1,159 | 1,130 | 1,140 | 2,685,000 | 5,700 |
| 2007-04-18 | 1,135 | 1,145 | 1,131 | 1,139 | 1,989,000 | 5,695 |
| 2007-04-17 | 1,155 | 1,163 | 1,126 | 1,138 | 1,116,000 | 5,690 |
| 2007-04-16 | 1,150 | 1,166 | 1,149 | 1,156 | 1,150,000 | 5,780 |
| 2007-04-13 | 1,175 | 1,184 | 1,148 | 1,149 | 1,337,000 | 5,745 |
| 2007-04-12 | 1,149 | 1,161 | 1,145 | 1,155 | 1,420,000 | 5,775 |
| 2007-04-11 | 1,177 | 1,177 | 1,160 | 1,167 | 1,507,000 | 5,835 |
| 2007-04-10 | 1,190 | 1,192 | 1,174 | 1,183 | 1,310,000 | 5,915 |
| 2007-04-09 | 1,195 | 1,195 | 1,182 | 1,189 | 1,799,000 | 5,945 |
| 2007-04-06 | 1,191 | 1,209 | 1,185 | 1,207 | 3,541,000 | 6,035 |
| 2007-04-05 | 1,146 | 1,181 | 1,138 | 1,171 | 2,466,000 | 5,855 |
| 2007-04-04 | 1,125 | 1,150 | 1,123 | 1,145 | 2,064,000 | 5,725 |
| 2007-04-03 | 1,090 | 1,119 | 1,087 | 1,117 | 2,620,000 | 5,585 |
| 2007-04-02 | 1,113 | 1,121 | 1,091 | 1,091 | 996,000 | 5,455 |
| 2007-03-30 | 1,124 | 1,128 | 1,114 | 1,124 | 1,423,000 | 5,620 |
| 2007-03-29 | 1,087 | 1,112 | 1,087 | 1,104 | 525,000 | 5,520 |
| 2007-03-28 | 1,108 | 1,116 | 1,091 | 1,103 | 608,000 | 5,515 |
| 2007-03-27 | 1,114 | 1,120 | 1,099 | 1,106 | 640,000 | 5,530 |
| 2007-03-26 | 1,121 | 1,121 | 1,098 | 1,112 | 907,000 | 5,560 |
| 2007-03-23 | 1,118 | 1,123 | 1,104 | 1,122 | 1,023,000 | 5,610 |
| 2007-03-22 | 1,120 | 1,126 | 1,112 | 1,118 | 1,233,000 | 5,590 |
| 2007-03-20 | 1,105 | 1,115 | 1,101 | 1,109 | 2,066,000 | 5,545 |
| 2007-03-19 | 1,045 | 1,084 | 1,044 | 1,078 | 1,413,000 | 5,390 |
| 2007-03-16 | 1,051 | 1,052 | 1,034 | 1,038 | 975,000 | 5,190 |
| 2007-03-15 | 1,038 | 1,049 | 1,031 | 1,049 | 973,000 | 5,245 |
| 2007-03-14 | 1,050 | 1,053 | 1,028 | 1,036 | 770,000 | 5,180 |
| 2007-03-13 | 1,077 | 1,083 | 1,063 | 1,066 | 926,000 | 5,330 |
| 2007-03-12 | 1,064 | 1,076 | 1,062 | 1,068 | 858,000 | 5,340 |
| 2007-03-09 | 1,063 | 1,077 | 1,059 | 1,063 | 933,000 | 5,315 |
| 2007-03-08 | 1,053 | 1,070 | 1,045 | 1,068 | 630,000 | 5,340 |
| 2007-03-07 | 1,075 | 1,083 | 1,050 | 1,054 | 1,080,000 | 5,270 |
| 2007-03-06 | 1,042 | 1,069 | 1,042 | 1,055 | 1,228,000 | 5,275 |
| 2007-03-05 | 1,049 | 1,058 | 1,020 | 1,022 | 1,413,000 | 5,110 |
| 2007-03-02 | 1,060 | 1,078 | 1,047 | 1,069 | 2,082,000 | 5,345 |
| 2007-03-01 | 1,096 | 1,099 | 1,063 | 1,074 | 2,282,000 | 5,370 |
| 2007-02-28 | 1,063 | 1,108 | 1,063 | 1,105 | 1,381,000 | 5,525 |
| 2007-02-27 | 1,125 | 1,143 | 1,123 | 1,134 | 1,080,000 | 5,670 |
| 2007-02-26 | 1,143 | 1,144 | 1,124 | 1,126 | 937,000 | 5,630 |
| 2007-02-23 | 1,146 | 1,147 | 1,135 | 1,146 | 984,000 | 5,730 |
| 2007-02-22 | 1,128 | 1,136 | 1,112 | 1,131 | 1,339,000 | 5,655 |
| 2007-02-21 | 1,101 | 1,118 | 1,098 | 1,109 | 1,199,000 | 5,545 |
| 2007-02-20 | 1,090 | 1,096 | 1,071 | 1,093 | 1,069,000 | 5,465 |
| 2007-02-19 | 1,091 | 1,091 | 1,078 | 1,084 | 989,000 | 5,420 |
| 2007-02-16 | 1,089 | 1,095 | 1,083 | 1,090 | 1,483,000 | 5,450 |
| 2007-02-15 | 1,086 | 1,089 | 1,070 | 1,088 | 1,951,000 | 5,440 |
| 2007-02-14 | 1,042 | 1,062 | 1,042 | 1,051 | 1,134,000 | 5,255 |
| 2007-02-13 | 1,021 | 1,043 | 1,021 | 1,040 | 2,259,000 | 5,200 |
| 2007-02-09 | 1,032 | 1,042 | 1,020 | 1,037 | 4,817,000 | 5,185 |
| 2007-02-08 | 1,099 | 1,100 | 1,067 | 1,072 | 1,380,000 | 5,360 |
| 2007-02-07 | 1,107 | 1,109 | 1,098 | 1,107 | 1,213,000 | 5,535 |
| 2007-02-06 | 1,084 | 1,110 | 1,084 | 1,106 | 1,562,000 | 5,530 |
| 2007-02-05 | 1,093 | 1,095 | 1,076 | 1,085 | 865,000 | 5,425 |
| 2007-02-02 | 1,091 | 1,100 | 1,080 | 1,084 | 1,505,000 | 5,420 |
| 2007-02-01 | 1,098 | 1,108 | 1,085 | 1,095 | 1,462,000 | 5,475 |
| 2007-01-31 | 1,104 | 1,104 | 1,080 | 1,082 | 1,227,000 | 5,410 |
| 2007-01-30 | 1,110 | 1,118 | 1,098 | 1,103 | 970,000 | 5,515 |
| 2007-01-29 | 1,111 | 1,127 | 1,111 | 1,117 | 599,000 | 5,585 |
| 2007-01-26 | 1,113 | 1,124 | 1,103 | 1,110 | 824,000 | 5,550 |
| 2007-01-25 | 1,133 | 1,138 | 1,110 | 1,112 | 1,035,000 | 5,560 |
| 2007-01-24 | 1,145 | 1,158 | 1,131 | 1,132 | 1,413,000 | 5,660 |
| 2007-01-23 | 1,137 | 1,141 | 1,131 | 1,139 | 548,000 | 5,695 |
| 2007-01-22 | 1,140 | 1,143 | 1,135 | 1,137 | 687,000 | 5,685 |
| 2007-01-19 | 1,120 | 1,128 | 1,115 | 1,121 | 678,000 | 5,605 |
| 2007-01-18 | 1,110 | 1,130 | 1,110 | 1,114 | 798,000 | 5,570 |
| 2007-01-17 | 1,118 | 1,124 | 1,100 | 1,109 | 1,383,000 | 5,545 |
| 2007-01-16 | 1,128 | 1,130 | 1,115 | 1,118 | 451,000 | 5,590 |
| 2007-01-15 | 1,121 | 1,146 | 1,119 | 1,123 | 1,080,000 | 5,615 |
| 2007-01-12 | 1,091 | 1,102 | 1,078 | 1,101 | 1,127,000 | 5,505 |
| 2007-01-11 | 1,107 | 1,114 | 1,081 | 1,089 | 1,408,000 | 5,445 |
| 2007-01-10 | 1,120 | 1,125 | 1,104 | 1,106 | 1,143,000 | 5,530 |
| 2007-01-09 | 1,103 | 1,119 | 1,081 | 1,114 | 1,044,000 | 5,570 |
| 2007-01-05 | 1,108 | 1,116 | 1,093 | 1,097 | 1,006,000 | 5,485 |
| 2007-01-04 | 1,100 | 1,108 | 1,097 | 1,108 | 387,000 | 5,540 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
