4452 花王(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 | 3,420 | 3,430 | 3,350 | 3,360 | 1,052,000 | 3,360 |
| 2007-12-27 | 3,470 | 3,480 | 3,430 | 3,460 | 899,000 | 3,460 |
| 2007-12-26 | 3,450 | 3,460 | 3,440 | 3,450 | 393,000 | 3,450 |
| 2007-12-25 | 3,470 | 3,480 | 3,440 | 3,460 | 1,028,000 | 3,460 |
| 2007-12-21 | 3,400 | 3,460 | 3,390 | 3,450 | 1,799,000 | 3,450 |
| 2007-12-20 | 3,470 | 3,470 | 3,390 | 3,400 | 1,987,000 | 3,400 |
| 2007-12-19 | 3,470 | 3,520 | 3,450 | 3,460 | 2,457,000 | 3,460 |
| 2007-12-18 | 3,420 | 3,490 | 3,420 | 3,490 | 2,630,000 | 3,490 |
| 2007-12-17 | 3,430 | 3,470 | 3,410 | 3,430 | 1,606,000 | 3,430 |
| 2007-12-14 | 3,400 | 3,450 | 3,400 | 3,430 | 3,587,000 | 3,430 |
| 2007-12-13 | 3,450 | 3,450 | 3,390 | 3,390 | 1,828,000 | 3,390 |
| 2007-12-12 | 3,410 | 3,460 | 3,400 | 3,450 | 1,438,000 | 3,450 |
| 2007-12-11 | 3,460 | 3,490 | 3,450 | 3,470 | 975,000 | 3,470 |
| 2007-12-10 | 3,430 | 3,460 | 3,430 | 3,450 | 1,048,000 | 3,450 |
| 2007-12-07 | 3,480 | 3,490 | 3,410 | 3,420 | 2,335,000 | 3,420 |
| 2007-12-06 | 3,470 | 3,480 | 3,440 | 3,470 | 1,435,000 | 3,470 |
| 2007-12-05 | 3,410 | 3,460 | 3,400 | 3,450 | 3,357,000 | 3,450 |
| 2007-12-04 | 3,280 | 3,370 | 3,280 | 3,350 | 2,039,000 | 3,350 |
| 2007-12-03 | 3,320 | 3,340 | 3,290 | 3,290 | 2,399,000 | 3,290 |
| 2007-11-30 | 3,380 | 3,400 | 3,340 | 3,360 | 2,136,000 | 3,360 |
| 2007-11-29 | 3,290 | 3,390 | 3,280 | 3,390 | 2,577,000 | 3,390 |
| 2007-11-28 | 3,270 | 3,340 | 3,270 | 3,340 | 2,935,000 | 3,340 |
| 2007-11-27 | 3,260 | 3,280 | 3,220 | 3,260 | 1,749,000 | 3,260 |
| 2007-11-26 | 3,290 | 3,300 | 3,230 | 3,260 | 2,358,000 | 3,260 |
| 2007-11-22 | 3,260 | 3,320 | 3,250 | 3,280 | 2,104,000 | 3,280 |
| 2007-11-21 | 3,260 | 3,300 | 3,240 | 3,260 | 1,599,000 | 3,260 |
| 2007-11-20 | 3,260 | 3,320 | 3,210 | 3,310 | 2,141,000 | 3,310 |
| 2007-11-19 | 3,240 | 3,310 | 3,230 | 3,270 | 1,777,000 | 3,270 |
| 2007-11-16 | 3,200 | 3,240 | 3,190 | 3,240 | 1,107,000 | 3,240 |
| 2007-11-15 | 3,190 | 3,240 | 3,170 | 3,200 | 2,122,000 | 3,200 |
| 2007-11-14 | 3,180 | 3,180 | 3,140 | 3,160 | 1,458,000 | 3,160 |
| 2007-11-13 | 3,160 | 3,180 | 3,150 | 3,170 | 1,487,000 | 3,170 |
| 2007-11-12 | 3,150 | 3,180 | 3,130 | 3,170 | 1,718,000 | 3,170 |
| 2007-11-09 | 3,210 | 3,230 | 3,180 | 3,180 | 2,968,000 | 3,180 |
| 2007-11-08 | 3,240 | 3,270 | 3,230 | 3,230 | 1,841,000 | 3,230 |
| 2007-11-07 | 3,250 | 3,290 | 3,240 | 3,270 | 1,598,000 | 3,270 |
| 2007-11-06 | 3,220 | 3,270 | 3,220 | 3,230 | 1,570,000 | 3,230 |
| 2007-11-05 | 3,210 | 3,260 | 3,210 | 3,250 | 1,197,000 | 3,250 |
| 2007-11-02 | 3,250 | 3,270 | 3,210 | 3,220 | 2,557,000 | 3,220 |
| 2007-11-01 | 3,310 | 3,340 | 3,270 | 3,280 | 1,396,000 | 3,280 |
| 2007-10-31 | 3,230 | 3,300 | 3,230 | 3,300 | 2,065,000 | 3,300 |
| 2007-10-30 | 3,240 | 3,250 | 3,210 | 3,220 | 2,651,000 | 3,220 |
| 2007-10-29 | 3,280 | 3,300 | 3,230 | 3,240 | 2,343,000 | 3,240 |
| 2007-10-26 | 3,300 | 3,310 | 3,270 | 3,300 | 2,536,000 | 3,300 |
| 2007-10-25 | 3,280 | 3,310 | 3,260 | 3,300 | 1,840,000 | 3,300 |
| 2007-10-24 | 3,290 | 3,350 | 3,250 | 3,260 | 3,919,000 | 3,260 |
| 2007-10-23 | 3,270 | 3,300 | 3,220 | 3,290 | 1,513,000 | 3,290 |
| 2007-10-22 | 3,250 | 3,300 | 3,220 | 3,300 | 1,286,000 | 3,300 |
| 2007-10-19 | 3,310 | 3,330 | 3,290 | 3,300 | 1,529,000 | 3,300 |
| 2007-10-18 | 3,360 | 3,370 | 3,340 | 3,340 | 1,393,000 | 3,340 |
| 2007-10-17 | 3,390 | 3,430 | 3,360 | 3,380 | 1,706,000 | 3,380 |
| 2007-10-16 | 3,370 | 3,410 | 3,370 | 3,400 | 1,282,000 | 3,400 |
| 2007-10-15 | 3,390 | 3,400 | 3,350 | 3,380 | 1,637,000 | 3,380 |
| 2007-10-12 | 3,460 | 3,470 | 3,400 | 3,410 | 2,497,000 | 3,410 |
| 2007-10-11 | 3,430 | 3,490 | 3,430 | 3,490 | 1,325,000 | 3,490 |
| 2007-10-10 | 3,420 | 3,440 | 3,410 | 3,440 | 923,000 | 3,440 |
| 2007-10-09 | 3,440 | 3,460 | 3,410 | 3,420 | 1,115,000 | 3,420 |
| 2007-10-05 | 3,460 | 3,470 | 3,430 | 3,440 | 921,000 | 3,440 |
| 2007-10-04 | 3,450 | 3,490 | 3,430 | 3,480 | 1,599,000 | 3,480 |
| 2007-10-03 | 3,490 | 3,530 | 3,490 | 3,500 | 1,472,000 | 3,500 |
| 2007-10-02 | 3,480 | 3,510 | 3,450 | 3,450 | 1,307,000 | 3,450 |
| 2007-10-01 | 3,420 | 3,460 | 3,410 | 3,460 | 1,106,000 | 3,460 |
| 2007-09-28 | 3,430 | 3,450 | 3,420 | 3,430 | 1,131,000 | 3,430 |
| 2007-09-27 | 3,420 | 3,450 | 3,410 | 3,450 | 1,136,000 | 3,450 |
| 2007-09-26 | 3,430 | 3,430 | 3,400 | 3,410 | 804,000 | 3,410 |
| 2007-09-25 | 3,400 | 3,440 | 3,390 | 3,430 | 1,650,000 | 3,430 |
| 2007-09-21 | 3,370 | 3,410 | 3,360 | 3,400 | 2,014,000 | 3,400 |
| 2007-09-20 | 3,350 | 3,360 | 3,320 | 3,360 | 1,404,000 | 3,360 |
| 2007-09-19 | 3,310 | 3,390 | 3,310 | 3,380 | 2,311,000 | 3,380 |
| 2007-09-18 | 3,270 | 3,300 | 3,260 | 3,260 | 2,077,000 | 3,260 |
| 2007-09-14 | 3,280 | 3,290 | 3,260 | 3,260 | 4,707,000 | 3,260 |
| 2007-09-13 | 3,290 | 3,300 | 3,270 | 3,270 | 1,600,000 | 3,270 |
| 2007-09-12 | 3,260 | 3,290 | 3,240 | 3,280 | 1,437,000 | 3,280 |
| 2007-09-11 | 3,240 | 3,250 | 3,210 | 3,240 | 990,000 | 3,240 |
| 2007-09-10 | 3,250 | 3,250 | 3,200 | 3,230 | 1,481,000 | 3,230 |
| 2007-09-07 | 3,230 | 3,290 | 3,230 | 3,270 | 1,735,000 | 3,270 |
| 2007-09-06 | 3,240 | 3,270 | 3,220 | 3,240 | 2,516,000 | 3,240 |
| 2007-09-05 | 3,280 | 3,300 | 3,240 | 3,240 | 2,227,000 | 3,240 |
| 2007-09-04 | 3,190 | 3,210 | 3,190 | 3,210 | 789,000 | 3,210 |
| 2007-09-03 | 3,230 | 3,240 | 3,190 | 3,200 | 2,019,000 | 3,200 |
| 2007-08-31 | 3,260 | 3,300 | 3,250 | 3,290 | 1,595,000 | 3,290 |
| 2007-08-30 | 3,240 | 3,250 | 3,210 | 3,230 | 1,086,000 | 3,230 |
| 2007-08-29 | 3,160 | 3,230 | 3,150 | 3,230 | 1,547,000 | 3,230 |
| 2007-08-28 | 3,210 | 3,220 | 3,190 | 3,200 | 692,000 | 3,200 |
| 2007-08-27 | 3,220 | 3,240 | 3,200 | 3,210 | 860,000 | 3,210 |
| 2007-08-24 | 3,200 | 3,210 | 3,190 | 3,200 | 1,033,000 | 3,200 |
| 2007-08-23 | 3,200 | 3,230 | 3,180 | 3,190 | 1,406,000 | 3,190 |
| 2007-08-22 | 3,170 | 3,190 | 3,170 | 3,180 | 998,000 | 3,180 |
| 2007-08-21 | 3,180 | 3,230 | 3,170 | 3,200 | 1,644,000 | 3,200 |
| 2007-08-20 | 3,180 | 3,180 | 3,130 | 3,140 | 1,456,000 | 3,140 |
| 2007-08-17 | 3,210 | 3,230 | 3,100 | 3,110 | 3,969,000 | 3,110 |
| 2007-08-16 | 3,280 | 3,280 | 3,220 | 3,230 | 3,129,000 | 3,230 |
| 2007-08-15 | 3,370 | 3,390 | 3,320 | 3,330 | 1,633,000 | 3,330 |
| 2007-08-14 | 3,360 | 3,400 | 3,310 | 3,390 | 1,073,000 | 3,390 |
| 2007-08-13 | 3,340 | 3,400 | 3,330 | 3,380 | 3,505,000 | 3,380 |
| 2007-08-10 | 3,280 | 3,340 | 3,280 | 3,330 | 3,455,000 | 3,330 |
| 2007-08-09 | 3,300 | 3,340 | 3,270 | 3,330 | 2,696,000 | 3,330 |
| 2007-08-08 | 3,250 | 3,280 | 3,250 | 3,260 | 1,553,000 | 3,260 |
| 2007-08-07 | 3,270 | 3,290 | 3,250 | 3,270 | 1,102,000 | 3,270 |
| 2007-08-06 | 3,260 | 3,310 | 3,230 | 3,300 | 2,180,000 | 3,300 |
| 2007-08-03 | 3,240 | 3,260 | 3,210 | 3,250 | 1,596,000 | 3,250 |
| 2007-08-02 | 3,280 | 3,300 | 3,230 | 3,260 | 2,337,000 | 3,260 |
| 2007-08-01 | 3,300 | 3,310 | 3,220 | 3,230 | 2,199,000 | 3,230 |
| 2007-07-31 | 3,260 | 3,310 | 3,260 | 3,280 | 2,367,000 | 3,280 |
| 2007-07-30 | 3,240 | 3,300 | 3,240 | 3,290 | 2,271,000 | 3,290 |
| 2007-07-27 | 3,310 | 3,320 | 3,240 | 3,290 | 2,005,000 | 3,290 |
| 2007-07-26 | 3,350 | 3,370 | 3,320 | 3,340 | 1,935,000 | 3,340 |
| 2007-07-25 | 3,300 | 3,400 | 3,290 | 3,380 | 4,774,000 | 3,380 |
| 2007-07-24 | 3,250 | 3,270 | 3,250 | 3,270 | 646,000 | 3,270 |
| 2007-07-23 | 3,210 | 3,260 | 3,210 | 3,260 | 1,754,000 | 3,260 |
| 2007-07-20 | 3,300 | 3,320 | 3,290 | 3,300 | 1,096,000 | 3,300 |
| 2007-07-19 | 3,270 | 3,280 | 3,200 | 3,250 | 2,667,000 | 3,250 |
| 2007-07-18 | 3,310 | 3,330 | 3,270 | 3,280 | 1,731,000 | 3,280 |
| 2007-07-17 | 3,350 | 3,350 | 3,260 | 3,290 | 1,512,000 | 3,290 |
| 2007-07-13 | 3,340 | 3,350 | 3,330 | 3,350 | 2,969,000 | 3,350 |
| 2007-07-12 | 3,290 | 3,300 | 3,270 | 3,280 | 692,000 | 3,280 |
| 2007-07-11 | 3,280 | 3,300 | 3,270 | 3,280 | 1,352,000 | 3,280 |
| 2007-07-10 | 3,310 | 3,330 | 3,300 | 3,300 | 1,058,000 | 3,300 |
| 2007-07-09 | 3,300 | 3,320 | 3,300 | 3,300 | 1,594,000 | 3,300 |
| 2007-07-06 | 3,340 | 3,340 | 3,300 | 3,330 | 1,446,000 | 3,330 |
| 2007-07-05 | 3,280 | 3,330 | 3,270 | 3,330 | 3,597,000 | 3,330 |
| 2007-07-04 | 3,210 | 3,250 | 3,210 | 3,230 | 1,819,000 | 3,230 |
| 2007-07-03 | 3,190 | 3,210 | 3,170 | 3,200 | 2,867,000 | 3,200 |
| 2007-07-02 | 3,200 | 3,210 | 3,190 | 3,200 | 3,190,000 | 3,200 |
| 2007-06-29 | 3,180 | 3,200 | 3,160 | 3,190 | 3,685,000 | 3,190 |
| 2007-06-28 | 3,200 | 3,210 | 3,170 | 3,210 | 3,046,000 | 3,210 |
| 2007-06-27 | 3,270 | 3,310 | 3,210 | 3,210 | 4,421,000 | 3,210 |
| 2007-06-26 | 3,250 | 3,290 | 3,240 | 3,270 | 2,139,000 | 3,270 |
| 2007-06-25 | 3,250 | 3,290 | 3,250 | 3,270 | 1,505,000 | 3,270 |
| 2007-06-22 | 3,250 | 3,280 | 3,230 | 3,280 | 2,018,000 | 3,280 |
| 2007-06-21 | 3,280 | 3,290 | 3,260 | 3,280 | 1,600,000 | 3,280 |
| 2007-06-20 | 3,300 | 3,320 | 3,280 | 3,300 | 1,858,000 | 3,300 |
| 2007-06-19 | 3,320 | 3,340 | 3,300 | 3,310 | 1,730,000 | 3,310 |
| 2007-06-18 | 3,300 | 3,320 | 3,280 | 3,290 | 2,311,000 | 3,290 |
| 2007-06-15 | 3,180 | 3,270 | 3,180 | 3,250 | 2,652,000 | 3,250 |
| 2007-06-14 | 3,190 | 3,210 | 3,160 | 3,170 | 1,858,000 | 3,170 |
| 2007-06-13 | 3,200 | 3,210 | 3,170 | 3,190 | 2,332,000 | 3,190 |
| 2007-06-12 | 3,240 | 3,240 | 3,230 | 3,230 | 930,000 | 3,230 |
| 2007-06-11 | 3,250 | 3,250 | 3,220 | 3,230 | 1,140,000 | 3,230 |
| 2007-06-08 | 3,260 | 3,260 | 3,200 | 3,240 | 5,184,000 | 3,240 |
| 2007-06-07 | 3,260 | 3,280 | 3,250 | 3,280 | 1,540,000 | 3,280 |
| 2007-06-06 | 3,330 | 3,330 | 3,290 | 3,300 | 1,832,000 | 3,300 |
| 2007-06-05 | 3,330 | 3,370 | 3,320 | 3,340 | 1,974,000 | 3,340 |
| 2007-06-04 | 3,360 | 3,360 | 3,330 | 3,330 | 1,283,000 | 3,330 |
| 2007-06-01 | 3,380 | 3,420 | 3,350 | 3,350 | 1,787,000 | 3,350 |
| 2007-05-31 | 3,320 | 3,370 | 3,310 | 3,370 | 2,018,000 | 3,370 |
| 2007-05-30 | 3,320 | 3,330 | 3,300 | 3,310 | 1,545,000 | 3,310 |
| 2007-05-29 | 3,300 | 3,320 | 3,270 | 3,300 | 1,185,000 | 3,300 |
| 2007-05-28 | 3,290 | 3,320 | 3,290 | 3,310 | 880,000 | 3,310 |
| 2007-05-25 | 3,370 | 3,370 | 3,280 | 3,300 | 3,396,000 | 3,300 |
| 2007-05-24 | 3,400 | 3,430 | 3,400 | 3,420 | 1,349,000 | 3,420 |
| 2007-05-23 | 3,410 | 3,420 | 3,390 | 3,410 | 1,083,000 | 3,410 |
| 2007-05-22 | 3,360 | 3,420 | 3,360 | 3,400 | 2,694,000 | 3,400 |
| 2007-05-21 | 3,350 | 3,360 | 3,330 | 3,340 | 1,049,000 | 3,340 |
| 2007-05-18 | 3,360 | 3,380 | 3,320 | 3,380 | 1,841,000 | 3,380 |
| 2007-05-17 | 3,340 | 3,370 | 3,320 | 3,330 | 1,972,000 | 3,330 |
| 2007-05-16 | 3,300 | 3,340 | 3,300 | 3,330 | 1,748,000 | 3,330 |
| 2007-05-15 | 3,380 | 3,380 | 3,310 | 3,320 | 2,855,000 | 3,320 |
| 2007-05-14 | 3,350 | 3,410 | 3,350 | 3,400 | 2,130,000 | 3,400 |
| 2007-05-11 | 3,390 | 3,390 | 3,350 | 3,370 | 2,102,000 | 3,370 |
| 2007-05-10 | 3,400 | 3,400 | 3,380 | 3,390 | 1,388,000 | 3,390 |
| 2007-05-09 | 3,320 | 3,380 | 3,310 | 3,370 | 2,866,000 | 3,370 |
| 2007-05-08 | 3,330 | 3,330 | 3,280 | 3,290 | 1,954,000 | 3,290 |
| 2007-05-07 | 3,330 | 3,350 | 3,330 | 3,330 | 2,094,000 | 3,330 |
| 2007-05-02 | 3,290 | 3,310 | 3,250 | 3,280 | 1,996,000 | 3,280 |
| 2007-05-01 | 3,330 | 3,330 | 3,280 | 3,280 | 2,175,000 | 3,280 |
| 2007-04-27 | 3,290 | 3,300 | 3,270 | 3,290 | 3,331,000 | 3,290 |
| 2007-04-26 | 3,290 | 3,320 | 3,280 | 3,290 | 2,677,000 | 3,290 |
| 2007-04-25 | 3,310 | 3,310 | 3,260 | 3,280 | 3,814,000 | 3,280 |
| 2007-04-24 | 3,360 | 3,360 | 3,230 | 3,300 | 5,152,000 | 3,300 |
| 2007-04-23 | 3,420 | 3,420 | 3,360 | 3,390 | 1,887,000 | 3,390 |
| 2007-04-20 | 3,360 | 3,400 | 3,360 | 3,400 | 1,485,000 | 3,400 |
| 2007-04-19 | 3,380 | 3,380 | 3,330 | 3,350 | 2,135,000 | 3,350 |
| 2007-04-18 | 3,370 | 3,400 | 3,360 | 3,390 | 2,123,000 | 3,390 |
| 2007-04-17 | 3,400 | 3,410 | 3,350 | 3,380 | 2,877,000 | 3,380 |
| 2007-04-16 | 3,420 | 3,500 | 3,410 | 3,430 | 2,237,000 | 3,430 |
| 2007-04-13 | 3,430 | 3,450 | 3,400 | 3,410 | 1,752,000 | 3,410 |
| 2007-04-12 | 3,430 | 3,440 | 3,400 | 3,410 | 1,171,000 | 3,410 |
| 2007-04-11 | 3,450 | 3,460 | 3,420 | 3,430 | 1,199,000 | 3,430 |
| 2007-04-10 | 3,450 | 3,450 | 3,420 | 3,430 | 1,418,000 | 3,430 |
| 2007-04-09 | 3,450 | 3,500 | 3,440 | 3,490 | 886,000 | 3,490 |
| 2007-04-06 | 3,460 | 3,460 | 3,420 | 3,440 | 1,119,000 | 3,440 |
| 2007-04-05 | 3,480 | 3,500 | 3,460 | 3,460 | 2,102,000 | 3,460 |
| 2007-04-04 | 3,480 | 3,510 | 3,460 | 3,470 | 1,824,000 | 3,470 |
| 2007-04-03 | 3,460 | 3,480 | 3,440 | 3,480 | 1,615,000 | 3,480 |
| 2007-04-02 | 3,460 | 3,490 | 3,410 | 3,420 | 1,357,000 | 3,420 |
| 2007-03-30 | 3,480 | 3,500 | 3,450 | 3,450 | 1,874,000 | 3,450 |
| 2007-03-29 | 3,510 | 3,560 | 3,480 | 3,480 | 1,716,000 | 3,480 |
| 2007-03-28 | 3,470 | 3,530 | 3,460 | 3,500 | 1,834,000 | 3,500 |
| 2007-03-27 | 3,510 | 3,540 | 3,480 | 3,500 | 1,110,000 | 3,500 |
| 2007-03-26 | 3,550 | 3,550 | 3,500 | 3,520 | 1,019,000 | 3,520 |
| 2007-03-23 | 3,520 | 3,540 | 3,500 | 3,540 | 1,150,000 | 3,540 |
| 2007-03-22 | 3,490 | 3,560 | 3,470 | 3,540 | 2,272,000 | 3,540 |
| 2007-03-20 | 3,480 | 3,490 | 3,430 | 3,440 | 2,434,000 | 3,440 |
| 2007-03-19 | 3,400 | 3,500 | 3,390 | 3,480 | 2,416,000 | 3,480 |
| 2007-03-16 | 3,380 | 3,440 | 3,370 | 3,400 | 2,198,000 | 3,400 |
| 2007-03-15 | 3,350 | 3,390 | 3,340 | 3,380 | 1,636,000 | 3,380 |
| 2007-03-14 | 3,400 | 3,410 | 3,310 | 3,330 | 2,686,000 | 3,330 |
| 2007-03-13 | 3,410 | 3,460 | 3,410 | 3,430 | 1,459,000 | 3,430 |
| 2007-03-12 | 3,400 | 3,440 | 3,400 | 3,420 | 1,537,000 | 3,420 |
| 2007-03-09 | 3,470 | 3,480 | 3,380 | 3,380 | 7,188,000 | 3,380 |
| 2007-03-08 | 3,400 | 3,480 | 3,400 | 3,470 | 2,471,000 | 3,470 |
| 2007-03-07 | 3,410 | 3,440 | 3,400 | 3,410 | 3,013,000 | 3,410 |
| 2007-03-06 | 3,390 | 3,430 | 3,380 | 3,410 | 3,980,000 | 3,410 |
| 2007-03-05 | 3,410 | 3,440 | 3,380 | 3,420 | 3,048,000 | 3,420 |
| 2007-03-02 | 3,420 | 3,470 | 3,410 | 3,460 | 3,203,000 | 3,460 |
| 2007-03-01 | 3,440 | 3,450 | 3,380 | 3,390 | 2,994,000 | 3,390 |
| 2007-02-28 | 3,480 | 3,510 | 3,410 | 3,460 | 3,431,000 | 3,460 |
| 2007-02-27 | 3,560 | 3,580 | 3,530 | 3,550 | 1,061,000 | 3,550 |
| 2007-02-26 | 3,540 | 3,600 | 3,540 | 3,540 | 1,574,000 | 3,540 |
| 2007-02-23 | 3,530 | 3,540 | 3,500 | 3,530 | 1,756,000 | 3,530 |
| 2007-02-22 | 3,530 | 3,570 | 3,510 | 3,520 | 1,157,000 | 3,520 |
| 2007-02-21 | 3,520 | 3,560 | 3,520 | 3,540 | 1,553,000 | 3,540 |
| 2007-02-20 | 3,490 | 3,500 | 3,470 | 3,500 | 1,509,000 | 3,500 |
| 2007-02-19 | 3,500 | 3,520 | 3,480 | 3,500 | 2,063,000 | 3,500 |
| 2007-02-16 | 3,570 | 3,580 | 3,510 | 3,550 | 2,109,000 | 3,550 |
| 2007-02-15 | 3,580 | 3,640 | 3,570 | 3,610 | 1,705,000 | 3,610 |
| 2007-02-14 | 3,600 | 3,620 | 3,560 | 3,580 | 2,099,000 | 3,580 |
| 2007-02-13 | 3,610 | 3,660 | 3,590 | 3,600 | 1,623,000 | 3,600 |
| 2007-02-09 | 3,560 | 3,660 | 3,550 | 3,610 | 2,736,000 | 3,610 |
| 2007-02-08 | 3,620 | 3,650 | 3,550 | 3,570 | 1,874,000 | 3,570 |
| 2007-02-07 | 3,580 | 3,610 | 3,560 | 3,610 | 2,567,000 | 3,610 |
| 2007-02-06 | 3,510 | 3,580 | 3,510 | 3,570 | 2,270,000 | 3,570 |
| 2007-02-05 | 3,510 | 3,520 | 3,490 | 3,490 | 1,138,000 | 3,490 |
| 2007-02-02 | 3,540 | 3,540 | 3,490 | 3,500 | 1,117,000 | 3,500 |
| 2007-02-01 | 3,450 | 3,550 | 3,450 | 3,530 | 2,004,000 | 3,530 |
| 2007-01-31 | 3,510 | 3,510 | 3,430 | 3,450 | 2,926,000 | 3,450 |
| 2007-01-30 | 3,520 | 3,550 | 3,510 | 3,540 | 2,158,000 | 3,540 |
| 2007-01-29 | 3,450 | 3,510 | 3,450 | 3,510 | 1,515,000 | 3,510 |
| 2007-01-26 | 3,490 | 3,500 | 3,440 | 3,480 | 1,754,000 | 3,480 |
| 2007-01-25 | 3,460 | 3,520 | 3,450 | 3,490 | 3,871,000 | 3,490 |
| 2007-01-24 | 3,400 | 3,410 | 3,390 | 3,410 | 1,859,000 | 3,410 |
| 2007-01-23 | 3,340 | 3,400 | 3,340 | 3,360 | 2,240,000 | 3,360 |
| 2007-01-22 | 3,320 | 3,360 | 3,310 | 3,350 | 1,218,000 | 3,350 |
| 2007-01-19 | 3,340 | 3,350 | 3,300 | 3,320 | 1,314,000 | 3,320 |
| 2007-01-18 | 3,330 | 3,350 | 3,310 | 3,330 | 1,385,000 | 3,330 |
| 2007-01-17 | 3,270 | 3,320 | 3,260 | 3,320 | 1,817,000 | 3,320 |
| 2007-01-16 | 3,260 | 3,310 | 3,250 | 3,280 | 1,585,000 | 3,280 |
| 2007-01-15 | 3,260 | 3,290 | 3,250 | 3,290 | 745,000 | 3,290 |
| 2007-01-12 | 3,200 | 3,280 | 3,200 | 3,240 | 1,957,000 | 3,240 |
| 2007-01-11 | 3,190 | 3,220 | 3,160 | 3,170 | 1,573,000 | 3,170 |
| 2007-01-10 | 3,220 | 3,240 | 3,180 | 3,200 | 1,642,000 | 3,200 |
| 2007-01-09 | 3,220 | 3,240 | 3,200 | 3,230 | 1,113,000 | 3,230 |
| 2007-01-05 | 3,260 | 3,280 | 3,210 | 3,230 | 1,320,000 | 3,230 |
| 2007-01-04 | 3,260 | 3,290 | 3,240 | 3,250 | 1,113,000 | 3,250 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
