4151 協和キリン(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 | 1,217 | 1,217 | 1,180 | 1,194 | 1,287,000 | 1,194 |
| 2007-12-27 | 1,234 | 1,237 | 1,213 | 1,232 | 838,000 | 1,232 |
| 2007-12-26 | 1,221 | 1,249 | 1,221 | 1,238 | 444,000 | 1,238 |
| 2007-12-25 | 1,265 | 1,274 | 1,227 | 1,231 | 911,000 | 1,231 |
| 2007-12-21 | 1,244 | 1,260 | 1,231 | 1,260 | 1,605,000 | 1,260 |
| 2007-12-20 | 1,244 | 1,244 | 1,225 | 1,234 | 952,000 | 1,234 |
| 2007-12-19 | 1,241 | 1,248 | 1,230 | 1,243 | 1,656,000 | 1,243 |
| 2007-12-18 | 1,270 | 1,270 | 1,236 | 1,247 | 1,390,000 | 1,247 |
| 2007-12-17 | 1,237 | 1,250 | 1,214 | 1,250 | 1,157,000 | 1,250 |
| 2007-12-14 | 1,230 | 1,280 | 1,210 | 1,235 | 4,247,000 | 1,235 |
| 2007-12-13 | 1,224 | 1,249 | 1,211 | 1,213 | 2,024,000 | 1,213 |
| 2007-12-12 | 1,220 | 1,255 | 1,209 | 1,244 | 2,937,000 | 1,244 |
| 2007-12-11 | 1,203 | 1,238 | 1,203 | 1,225 | 3,369,000 | 1,225 |
| 2007-12-10 | 1,182 | 1,227 | 1,177 | 1,225 | 6,769,000 | 1,225 |
| 2007-12-07 | 1,300 | 1,304 | 1,236 | 1,242 | 3,034,000 | 1,242 |
| 2007-12-06 | 1,332 | 1,336 | 1,280 | 1,280 | 2,739,000 | 1,280 |
| 2007-12-05 | 1,251 | 1,333 | 1,250 | 1,330 | 2,461,000 | 1,330 |
| 2007-12-04 | 1,215 | 1,256 | 1,205 | 1,256 | 1,716,000 | 1,256 |
| 2007-12-03 | 1,235 | 1,245 | 1,229 | 1,235 | 1,584,000 | 1,235 |
| 2007-11-30 | 1,252 | 1,263 | 1,247 | 1,255 | 2,675,000 | 1,255 |
| 2007-11-29 | 1,265 | 1,268 | 1,249 | 1,252 | 1,442,000 | 1,252 |
| 2007-11-28 | 1,256 | 1,265 | 1,256 | 1,261 | 1,419,000 | 1,261 |
| 2007-11-27 | 1,250 | 1,280 | 1,250 | 1,259 | 2,228,000 | 1,259 |
| 2007-11-26 | 1,253 | 1,268 | 1,253 | 1,260 | 2,664,000 | 1,260 |
| 2007-11-22 | 1,245 | 1,263 | 1,245 | 1,260 | 3,124,000 | 1,260 |
| 2007-11-21 | 1,250 | 1,263 | 1,250 | 1,256 | 3,801,000 | 1,256 |
| 2007-11-20 | 1,250 | 1,269 | 1,248 | 1,268 | 3,175,000 | 1,268 |
| 2007-11-19 | 1,257 | 1,265 | 1,255 | 1,262 | 1,704,000 | 1,262 |
| 2007-11-16 | 1,253 | 1,264 | 1,252 | 1,264 | 1,370,000 | 1,264 |
| 2007-11-15 | 1,245 | 1,266 | 1,241 | 1,261 | 1,476,000 | 1,261 |
| 2007-11-14 | 1,241 | 1,248 | 1,239 | 1,245 | 1,489,000 | 1,245 |
| 2007-11-13 | 1,229 | 1,240 | 1,229 | 1,238 | 2,401,000 | 1,238 |
| 2007-11-12 | 1,223 | 1,239 | 1,221 | 1,237 | 3,440,000 | 1,237 |
| 2007-11-09 | 1,210 | 1,240 | 1,210 | 1,233 | 2,590,000 | 1,233 |
| 2007-11-08 | 1,223 | 1,237 | 1,219 | 1,224 | 2,562,000 | 1,224 |
| 2007-11-07 | 1,250 | 1,255 | 1,237 | 1,247 | 2,392,000 | 1,247 |
| 2007-11-06 | 1,257 | 1,265 | 1,250 | 1,251 | 1,435,000 | 1,251 |
| 2007-11-05 | 1,251 | 1,261 | 1,243 | 1,260 | 1,573,000 | 1,260 |
| 2007-11-02 | 1,245 | 1,264 | 1,245 | 1,262 | 1,717,000 | 1,262 |
| 2007-11-01 | 1,262 | 1,266 | 1,241 | 1,257 | 1,420,000 | 1,257 |
| 2007-10-31 | 1,223 | 1,257 | 1,223 | 1,255 | 1,527,000 | 1,255 |
| 2007-10-30 | 1,231 | 1,241 | 1,222 | 1,237 | 2,830,000 | 1,237 |
| 2007-10-29 | 1,246 | 1,248 | 1,234 | 1,237 | 2,602,000 | 1,237 |
| 2007-10-26 | 1,257 | 1,263 | 1,247 | 1,247 | 1,487,000 | 1,247 |
| 2007-10-25 | 1,238 | 1,275 | 1,238 | 1,252 | 4,143,000 | 1,252 |
| 2007-10-24 | 1,280 | 1,310 | 1,251 | 1,254 | 5,866,000 | 1,254 |
| 2007-10-23 | 1,348 | 1,356 | 1,312 | 1,320 | 6,936,000 | 1,320 |
| 2007-10-22 | 1,362 | 1,430 | 1,351 | 1,378 | 10,674,000 | 1,378 |
| 2007-10-19 | 1,402 | 1,402 | 1,359 | 1,402 | 9,325,000 | 1,402 |
| 2007-10-18 | 1,198 | 1,207 | 1,189 | 1,202 | 1,769,000 | 1,202 |
| 2007-10-17 | 1,200 | 1,201 | 1,179 | 1,197 | 2,542,000 | 1,197 |
| 2007-10-16 | 1,205 | 1,236 | 1,189 | 1,217 | 2,948,000 | 1,217 |
| 2007-10-15 | 1,200 | 1,206 | 1,194 | 1,204 | 888,000 | 1,204 |
| 2007-10-12 | 1,211 | 1,211 | 1,192 | 1,195 | 1,481,000 | 1,195 |
| 2007-10-11 | 1,196 | 1,211 | 1,188 | 1,210 | 1,505,000 | 1,210 |
| 2007-10-10 | 1,200 | 1,200 | 1,189 | 1,195 | 888,000 | 1,195 |
| 2007-10-09 | 1,200 | 1,213 | 1,189 | 1,200 | 1,286,000 | 1,200 |
| 2007-10-05 | 1,178 | 1,194 | 1,177 | 1,190 | 1,082,000 | 1,190 |
| 2007-10-04 | 1,196 | 1,197 | 1,182 | 1,184 | 1,286,000 | 1,184 |
| 2007-10-03 | 1,206 | 1,213 | 1,188 | 1,197 | 1,839,000 | 1,197 |
| 2007-10-02 | 1,220 | 1,227 | 1,206 | 1,219 | 2,112,000 | 1,219 |
| 2007-10-01 | 1,193 | 1,208 | 1,191 | 1,208 | 2,061,000 | 1,208 |
| 2007-09-28 | 1,183 | 1,194 | 1,179 | 1,183 | 1,491,000 | 1,183 |
| 2007-09-27 | 1,175 | 1,195 | 1,172 | 1,182 | 1,339,000 | 1,182 |
| 2007-09-26 | 1,160 | 1,177 | 1,160 | 1,175 | 999,000 | 1,175 |
| 2007-09-25 | 1,200 | 1,201 | 1,171 | 1,180 | 2,024,000 | 1,180 |
| 2007-09-21 | 1,153 | 1,172 | 1,153 | 1,168 | 1,230,000 | 1,168 |
| 2007-09-20 | 1,154 | 1,162 | 1,147 | 1,161 | 1,364,000 | 1,161 |
| 2007-09-19 | 1,164 | 1,167 | 1,144 | 1,145 | 1,672,000 | 1,145 |
| 2007-09-18 | 1,143 | 1,153 | 1,134 | 1,139 | 1,519,000 | 1,139 |
| 2007-09-14 | 1,136 | 1,143 | 1,128 | 1,139 | 4,238,000 | 1,139 |
| 2007-09-13 | 1,114 | 1,138 | 1,111 | 1,134 | 2,301,000 | 1,134 |
| 2007-09-12 | 1,118 | 1,119 | 1,090 | 1,094 | 1,944,000 | 1,094 |
| 2007-09-11 | 1,106 | 1,123 | 1,092 | 1,118 | 2,037,000 | 1,118 |
| 2007-09-10 | 1,090 | 1,123 | 1,074 | 1,117 | 3,766,000 | 1,117 |
| 2007-09-07 | 1,070 | 1,095 | 1,066 | 1,091 | 1,471,000 | 1,091 |
| 2007-09-06 | 1,058 | 1,082 | 1,055 | 1,079 | 1,457,000 | 1,079 |
| 2007-09-05 | 1,088 | 1,105 | 1,069 | 1,069 | 1,802,000 | 1,069 |
| 2007-09-04 | 1,085 | 1,095 | 1,080 | 1,091 | 995,000 | 1,091 |
| 2007-09-03 | 1,108 | 1,110 | 1,096 | 1,103 | 1,065,000 | 1,103 |
| 2007-08-31 | 1,112 | 1,127 | 1,103 | 1,124 | 1,633,000 | 1,124 |
| 2007-08-30 | 1,081 | 1,098 | 1,081 | 1,092 | 1,432,000 | 1,092 |
| 2007-08-29 | 1,064 | 1,086 | 1,057 | 1,072 | 1,695,000 | 1,072 |
| 2007-08-28 | 1,078 | 1,101 | 1,074 | 1,097 | 1,828,000 | 1,097 |
| 2007-08-27 | 1,074 | 1,074 | 1,063 | 1,064 | 837,000 | 1,064 |
| 2007-08-24 | 1,082 | 1,082 | 1,051 | 1,060 | 1,489,000 | 1,060 |
| 2007-08-23 | 1,080 | 1,093 | 1,075 | 1,079 | 1,680,000 | 1,079 |
| 2007-08-22 | 1,038 | 1,079 | 1,034 | 1,068 | 2,925,000 | 1,068 |
| 2007-08-21 | 1,023 | 1,049 | 1,012 | 1,043 | 2,037,000 | 1,043 |
| 2007-08-20 | 1,047 | 1,047 | 1,014 | 1,020 | 1,454,000 | 1,020 |
| 2007-08-17 | 1,056 | 1,064 | 1,006 | 1,007 | 3,088,000 | 1,007 |
| 2007-08-16 | 1,061 | 1,077 | 1,050 | 1,055 | 2,965,000 | 1,055 |
| 2007-08-15 | 1,077 | 1,097 | 1,077 | 1,088 | 1,942,000 | 1,088 |
| 2007-08-14 | 1,086 | 1,118 | 1,061 | 1,117 | 2,502,000 | 1,117 |
| 2007-08-13 | 1,094 | 1,145 | 1,085 | 1,106 | 5,021,000 | 1,106 |
| 2007-08-10 | 1,034 | 1,047 | 1,006 | 1,034 | 5,503,000 | 1,034 |
| 2007-08-09 | 1,136 | 1,146 | 1,072 | 1,079 | 6,947,000 | 1,079 |
| 2007-08-08 | 1,175 | 1,179 | 1,143 | 1,151 | 2,862,000 | 1,151 |
| 2007-08-07 | 1,165 | 1,203 | 1,165 | 1,194 | 3,876,000 | 1,194 |
| 2007-08-06 | 1,143 | 1,168 | 1,135 | 1,163 | 1,704,000 | 1,163 |
| 2007-08-03 | 1,158 | 1,183 | 1,153 | 1,163 | 2,348,000 | 1,163 |
| 2007-08-02 | 1,138 | 1,157 | 1,125 | 1,156 | 3,876,000 | 1,156 |
| 2007-08-01 | 1,175 | 1,184 | 1,154 | 1,158 | 2,965,000 | 1,158 |
| 2007-07-31 | 1,192 | 1,209 | 1,192 | 1,200 | 3,545,000 | 1,200 |
| 2007-07-30 | 1,121 | 1,196 | 1,121 | 1,190 | 5,915,000 | 1,190 |
| 2007-07-27 | 1,100 | 1,133 | 1,093 | 1,101 | 2,404,000 | 1,101 |
| 2007-07-26 | 1,136 | 1,138 | 1,119 | 1,119 | 2,177,000 | 1,119 |
| 2007-07-25 | 1,151 | 1,151 | 1,133 | 1,145 | 1,644,000 | 1,145 |
| 2007-07-24 | 1,148 | 1,162 | 1,145 | 1,159 | 2,047,000 | 1,159 |
| 2007-07-23 | 1,135 | 1,138 | 1,128 | 1,133 | 1,505,000 | 1,133 |
| 2007-07-20 | 1,159 | 1,166 | 1,137 | 1,155 | 1,639,000 | 1,155 |
| 2007-07-19 | 1,156 | 1,166 | 1,146 | 1,155 | 1,722,000 | 1,155 |
| 2007-07-18 | 1,161 | 1,165 | 1,134 | 1,146 | 2,693,000 | 1,146 |
| 2007-07-17 | 1,159 | 1,174 | 1,157 | 1,171 | 1,794,000 | 1,171 |
| 2007-07-13 | 1,167 | 1,170 | 1,147 | 1,154 | 2,839,000 | 1,154 |
| 2007-07-12 | 1,155 | 1,167 | 1,145 | 1,149 | 1,519,000 | 1,149 |
| 2007-07-11 | 1,162 | 1,168 | 1,153 | 1,155 | 1,501,000 | 1,155 |
| 2007-07-10 | 1,160 | 1,165 | 1,156 | 1,161 | 1,091,000 | 1,161 |
| 2007-07-09 | 1,163 | 1,170 | 1,156 | 1,163 | 1,881,000 | 1,163 |
| 2007-07-06 | 1,191 | 1,192 | 1,155 | 1,162 | 2,514,000 | 1,162 |
| 2007-07-05 | 1,188 | 1,196 | 1,183 | 1,192 | 1,251,000 | 1,192 |
| 2007-07-04 | 1,194 | 1,195 | 1,174 | 1,180 | 1,182,000 | 1,180 |
| 2007-07-03 | 1,185 | 1,198 | 1,183 | 1,196 | 2,983,000 | 1,196 |
| 2007-07-02 | 1,180 | 1,196 | 1,167 | 1,173 | 1,929,000 | 1,173 |
| 2007-06-29 | 1,163 | 1,168 | 1,155 | 1,163 | 1,696,000 | 1,163 |
| 2007-06-28 | 1,140 | 1,157 | 1,135 | 1,155 | 1,428,000 | 1,155 |
| 2007-06-27 | 1,166 | 1,169 | 1,156 | 1,159 | 1,990,000 | 1,159 |
| 2007-06-26 | 1,153 | 1,173 | 1,153 | 1,172 | 2,148,000 | 1,172 |
| 2007-06-25 | 1,162 | 1,167 | 1,148 | 1,149 | 1,057,000 | 1,149 |
| 2007-06-22 | 1,158 | 1,163 | 1,151 | 1,160 | 1,196,000 | 1,160 |
| 2007-06-21 | 1,161 | 1,169 | 1,155 | 1,167 | 1,784,000 | 1,167 |
| 2007-06-20 | 1,161 | 1,168 | 1,149 | 1,162 | 2,350,000 | 1,162 |
| 2007-06-19 | 1,165 | 1,170 | 1,151 | 1,159 | 2,230,000 | 1,159 |
| 2007-06-18 | 1,174 | 1,175 | 1,158 | 1,166 | 2,521,000 | 1,166 |
| 2007-06-15 | 1,166 | 1,179 | 1,157 | 1,173 | 1,675,000 | 1,173 |
| 2007-06-14 | 1,156 | 1,174 | 1,153 | 1,166 | 1,472,000 | 1,166 |
| 2007-06-13 | 1,162 | 1,165 | 1,147 | 1,151 | 2,136,000 | 1,151 |
| 2007-06-12 | 1,183 | 1,183 | 1,164 | 1,174 | 1,892,000 | 1,174 |
| 2007-06-11 | 1,194 | 1,196 | 1,182 | 1,190 | 2,995,000 | 1,190 |
| 2007-06-08 | 1,195 | 1,195 | 1,172 | 1,179 | 4,903,000 | 1,179 |
| 2007-06-07 | 1,197 | 1,205 | 1,186 | 1,199 | 2,084,000 | 1,199 |
| 2007-06-06 | 1,196 | 1,201 | 1,194 | 1,198 | 1,309,000 | 1,198 |
| 2007-06-05 | 1,190 | 1,203 | 1,190 | 1,196 | 1,518,000 | 1,196 |
| 2007-06-04 | 1,202 | 1,205 | 1,192 | 1,195 | 1,548,000 | 1,195 |
| 2007-06-01 | 1,218 | 1,218 | 1,197 | 1,201 | 1,825,000 | 1,201 |
| 2007-05-31 | 1,199 | 1,219 | 1,192 | 1,219 | 2,717,000 | 1,219 |
| 2007-05-30 | 1,198 | 1,205 | 1,178 | 1,190 | 1,987,000 | 1,190 |
| 2007-05-29 | 1,176 | 1,203 | 1,176 | 1,198 | 2,800,000 | 1,198 |
| 2007-05-28 | 1,163 | 1,181 | 1,158 | 1,165 | 977,000 | 1,165 |
| 2007-05-25 | 1,176 | 1,176 | 1,151 | 1,168 | 1,969,000 | 1,168 |
| 2007-05-24 | 1,199 | 1,199 | 1,166 | 1,177 | 2,323,000 | 1,177 |
| 2007-05-23 | 1,198 | 1,205 | 1,184 | 1,188 | 1,796,000 | 1,188 |
| 2007-05-22 | 1,186 | 1,196 | 1,182 | 1,191 | 1,482,000 | 1,191 |
| 2007-05-21 | 1,174 | 1,197 | 1,174 | 1,193 | 2,259,000 | 1,193 |
| 2007-05-18 | 1,204 | 1,207 | 1,177 | 1,186 | 2,104,000 | 1,186 |
| 2007-05-17 | 1,203 | 1,224 | 1,199 | 1,209 | 2,303,000 | 1,209 |
| 2007-05-16 | 1,208 | 1,215 | 1,186 | 1,190 | 3,425,000 | 1,190 |
| 2007-05-15 | 1,223 | 1,227 | 1,210 | 1,216 | 2,837,000 | 1,216 |
| 2007-05-14 | 1,217 | 1,232 | 1,212 | 1,222 | 2,946,000 | 1,222 |
| 2007-05-11 | 1,179 | 1,218 | 1,179 | 1,197 | 5,299,000 | 1,197 |
| 2007-05-10 | 1,188 | 1,188 | 1,165 | 1,178 | 3,055,000 | 1,178 |
| 2007-05-09 | 1,167 | 1,198 | 1,166 | 1,189 | 4,674,000 | 1,189 |
| 2007-05-08 | 1,184 | 1,188 | 1,154 | 1,161 | 4,035,000 | 1,161 |
| 2007-05-07 | 1,198 | 1,210 | 1,192 | 1,201 | 3,128,000 | 1,201 |
| 2007-05-02 | 1,180 | 1,196 | 1,177 | 1,193 | 3,752,000 | 1,193 |
| 2007-05-01 | 1,140 | 1,176 | 1,134 | 1,170 | 4,880,000 | 1,170 |
| 2007-04-27 | 1,101 | 1,140 | 1,094 | 1,123 | 3,024,000 | 1,123 |
| 2007-04-26 | 1,112 | 1,124 | 1,106 | 1,109 | 2,984,000 | 1,109 |
| 2007-04-25 | 1,119 | 1,119 | 1,103 | 1,104 | 1,685,000 | 1,104 |
| 2007-04-24 | 1,125 | 1,133 | 1,109 | 1,126 | 1,234,000 | 1,126 |
| 2007-04-23 | 1,137 | 1,142 | 1,119 | 1,126 | 2,074,000 | 1,126 |
| 2007-04-20 | 1,119 | 1,124 | 1,115 | 1,120 | 1,585,000 | 1,120 |
| 2007-04-19 | 1,122 | 1,124 | 1,095 | 1,107 | 2,482,000 | 1,107 |
| 2007-04-18 | 1,112 | 1,136 | 1,110 | 1,134 | 2,672,000 | 1,134 |
| 2007-04-17 | 1,119 | 1,120 | 1,094 | 1,099 | 1,931,000 | 1,099 |
| 2007-04-16 | 1,111 | 1,126 | 1,105 | 1,115 | 2,136,000 | 1,115 |
| 2007-04-13 | 1,122 | 1,122 | 1,095 | 1,097 | 1,765,000 | 1,097 |
| 2007-04-12 | 1,114 | 1,121 | 1,097 | 1,113 | 1,565,000 | 1,113 |
| 2007-04-11 | 1,110 | 1,122 | 1,109 | 1,118 | 2,535,000 | 1,118 |
| 2007-04-10 | 1,107 | 1,113 | 1,095 | 1,111 | 1,222,000 | 1,111 |
| 2007-04-09 | 1,102 | 1,120 | 1,100 | 1,116 | 1,683,000 | 1,116 |
| 2007-04-06 | 1,095 | 1,099 | 1,086 | 1,092 | 1,260,000 | 1,092 |
| 2007-04-05 | 1,101 | 1,102 | 1,091 | 1,098 | 1,405,000 | 1,098 |
| 2007-04-04 | 1,094 | 1,108 | 1,093 | 1,101 | 2,325,000 | 1,101 |
| 2007-04-03 | 1,082 | 1,094 | 1,082 | 1,088 | 2,192,000 | 1,088 |
| 2007-04-02 | 1,099 | 1,108 | 1,081 | 1,081 | 1,979,000 | 1,081 |
| 2007-03-30 | 1,090 | 1,093 | 1,084 | 1,090 | 1,082,000 | 1,090 |
| 2007-03-29 | 1,087 | 1,092 | 1,073 | 1,089 | 2,272,000 | 1,089 |
| 2007-03-28 | 1,069 | 1,094 | 1,068 | 1,085 | 2,735,000 | 1,085 |
| 2007-03-27 | 1,067 | 1,073 | 1,060 | 1,063 | 1,672,000 | 1,063 |
| 2007-03-26 | 1,076 | 1,076 | 1,060 | 1,068 | 1,565,000 | 1,068 |
| 2007-03-23 | 1,077 | 1,077 | 1,056 | 1,061 | 1,657,000 | 1,061 |
| 2007-03-22 | 1,070 | 1,073 | 1,048 | 1,056 | 1,999,000 | 1,056 |
| 2007-03-20 | 1,035 | 1,042 | 1,030 | 1,034 | 1,678,000 | 1,034 |
| 2007-03-19 | 1,013 | 1,035 | 1,012 | 1,030 | 2,296,000 | 1,030 |
| 2007-03-16 | 1,039 | 1,040 | 1,021 | 1,024 | 1,765,000 | 1,024 |
| 2007-03-15 | 1,034 | 1,045 | 1,028 | 1,040 | 1,650,000 | 1,040 |
| 2007-03-14 | 1,055 | 1,058 | 1,033 | 1,037 | 1,984,000 | 1,037 |
| 2007-03-13 | 1,065 | 1,075 | 1,059 | 1,067 | 1,980,000 | 1,067 |
| 2007-03-12 | 1,079 | 1,083 | 1,071 | 1,081 | 1,374,000 | 1,081 |
| 2007-03-09 | 1,082 | 1,082 | 1,058 | 1,065 | 5,039,000 | 1,065 |
| 2007-03-08 | 1,057 | 1,075 | 1,055 | 1,073 | 2,051,000 | 1,073 |
| 2007-03-07 | 1,070 | 1,086 | 1,062 | 1,076 | 3,962,000 | 1,076 |
| 2007-03-06 | 1,026 | 1,059 | 1,024 | 1,050 | 2,942,000 | 1,050 |
| 2007-03-05 | 1,050 | 1,063 | 1,039 | 1,045 | 2,403,000 | 1,045 |
| 2007-03-02 | 1,070 | 1,086 | 1,066 | 1,070 | 1,964,000 | 1,070 |
| 2007-03-01 | 1,079 | 1,085 | 1,071 | 1,081 | 2,009,000 | 1,081 |
| 2007-02-28 | 1,048 | 1,089 | 1,045 | 1,081 | 3,036,000 | 1,081 |
| 2007-02-27 | 1,105 | 1,122 | 1,101 | 1,111 | 1,827,000 | 1,111 |
| 2007-02-26 | 1,108 | 1,115 | 1,104 | 1,110 | 1,649,000 | 1,110 |
| 2007-02-23 | 1,132 | 1,132 | 1,108 | 1,112 | 2,525,000 | 1,112 |
| 2007-02-22 | 1,135 | 1,144 | 1,127 | 1,134 | 2,239,000 | 1,134 |
| 2007-02-21 | 1,138 | 1,143 | 1,126 | 1,135 | 2,388,000 | 1,135 |
| 2007-02-20 | 1,154 | 1,154 | 1,123 | 1,128 | 4,140,000 | 1,128 |
| 2007-02-19 | 1,087 | 1,120 | 1,084 | 1,114 | 1,969,000 | 1,114 |
| 2007-02-16 | 1,097 | 1,102 | 1,092 | 1,095 | 1,674,000 | 1,095 |
| 2007-02-15 | 1,101 | 1,107 | 1,095 | 1,104 | 2,034,000 | 1,104 |
| 2007-02-14 | 1,093 | 1,105 | 1,090 | 1,100 | 1,678,000 | 1,100 |
| 2007-02-13 | 1,098 | 1,108 | 1,092 | 1,099 | 1,986,000 | 1,099 |
| 2007-02-09 | 1,097 | 1,107 | 1,091 | 1,102 | 3,558,000 | 1,102 |
| 2007-02-08 | 1,089 | 1,095 | 1,079 | 1,090 | 2,245,000 | 1,090 |
| 2007-02-07 | 1,090 | 1,090 | 1,068 | 1,086 | 2,399,000 | 1,086 |
| 2007-02-06 | 1,080 | 1,093 | 1,074 | 1,089 | 2,515,000 | 1,089 |
| 2007-02-05 | 1,080 | 1,081 | 1,057 | 1,069 | 3,092,000 | 1,069 |
| 2007-02-02 | 1,080 | 1,098 | 1,079 | 1,094 | 2,432,000 | 1,094 |
| 2007-02-01 | 1,068 | 1,080 | 1,064 | 1,078 | 2,390,000 | 1,078 |
| 2007-01-31 | 1,047 | 1,061 | 1,046 | 1,055 | 2,018,000 | 1,055 |
| 2007-01-30 | 1,074 | 1,077 | 1,038 | 1,050 | 3,300,000 | 1,050 |
| 2007-01-29 | 1,074 | 1,080 | 1,054 | 1,076 | 2,731,000 | 1,076 |
| 2007-01-26 | 1,055 | 1,075 | 1,045 | 1,075 | 4,084,000 | 1,075 |
| 2007-01-25 | 1,061 | 1,062 | 1,042 | 1,052 | 2,061,000 | 1,052 |
| 2007-01-24 | 1,055 | 1,065 | 1,052 | 1,058 | 2,932,000 | 1,058 |
| 2007-01-23 | 1,034 | 1,052 | 1,032 | 1,044 | 3,213,000 | 1,044 |
| 2007-01-22 | 1,032 | 1,032 | 1,023 | 1,025 | 1,309,000 | 1,025 |
| 2007-01-19 | 1,018 | 1,025 | 1,005 | 1,017 | 1,723,000 | 1,017 |
| 2007-01-18 | 990 | 1,042 | 990 | 1,030 | 3,490,000 | 1,030 |
| 2007-01-17 | 990 | 1,003 | 977 | 992 | 1,869,000 | 992 |
| 2007-01-16 | 1,000 | 1,005 | 990 | 994 | 1,487,000 | 994 |
| 2007-01-15 | 1,004 | 1,014 | 997 | 1,003 | 1,277,000 | 1,003 |
| 2007-01-12 | 990 | 1,010 | 986 | 996 | 2,869,000 | 996 |
| 2007-01-11 | 1,002 | 1,012 | 985 | 988 | 1,816,000 | 988 |
| 2007-01-10 | 1,016 | 1,016 | 992 | 1,001 | 1,633,000 | 1,001 |
| 2007-01-09 | 987 | 1,018 | 984 | 1,009 | 1,747,000 | 1,009 |
| 2007-01-05 | 1,022 | 1,023 | 999 | 1,004 | 1,761,000 | 1,004 |
| 2007-01-04 | 1,027 | 1,029 | 1,022 | 1,026 | 912,000 | 1,026 |
分割・併合履歴 ： [1988-06-27]1株→1.14株 [1985-06-26]1株→1.1株 [1983-06-27]1株→1.05株
