4502 武田薬品工業(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 | 6,630 | 6,630 | 6,530 | 6,570 | 1,481,900 | 6,570 |
| 2007-12-27 | 6,600 | 6,640 | 6,580 | 6,600 | 1,425,000 | 6,600 |
| 2007-12-26 | 6,570 | 6,600 | 6,550 | 6,580 | 1,094,400 | 6,580 |
| 2007-12-25 | 6,540 | 6,610 | 6,510 | 6,530 | 2,190,700 | 6,530 |
| 2007-12-21 | 6,550 | 6,560 | 6,460 | 6,490 | 3,141,400 | 6,490 |
| 2007-12-20 | 6,530 | 6,570 | 6,510 | 6,520 | 2,269,900 | 6,520 |
| 2007-12-19 | 6,540 | 6,590 | 6,520 | 6,520 | 2,651,800 | 6,520 |
| 2007-12-18 | 6,560 | 6,650 | 6,560 | 6,600 | 3,143,100 | 6,600 |
| 2007-12-17 | 6,560 | 6,680 | 6,560 | 6,610 | 2,742,500 | 6,610 |
| 2007-12-14 | 6,670 | 6,760 | 6,660 | 6,730 | 6,874,100 | 6,730 |
| 2007-12-13 | 6,730 | 6,760 | 6,610 | 6,610 | 4,233,300 | 6,610 |
| 2007-12-12 | 6,720 | 6,750 | 6,680 | 6,740 | 3,285,800 | 6,740 |
| 2007-12-11 | 6,810 | 6,870 | 6,790 | 6,800 | 3,265,800 | 6,800 |
| 2007-12-10 | 6,840 | 6,860 | 6,780 | 6,850 | 3,061,200 | 6,850 |
| 2007-12-07 | 6,920 | 6,980 | 6,780 | 6,790 | 4,176,900 | 6,790 |
| 2007-12-06 | 7,030 | 7,030 | 6,810 | 6,860 | 3,656,700 | 6,860 |
| 2007-12-05 | 6,800 | 6,950 | 6,780 | 6,930 | 2,755,700 | 6,930 |
| 2007-12-04 | 6,900 | 6,920 | 6,800 | 6,830 | 3,112,500 | 6,830 |
| 2007-12-03 | 7,000 | 7,020 | 6,860 | 6,870 | 4,541,800 | 6,870 |
| 2007-11-30 | 7,050 | 7,100 | 7,020 | 7,100 | 2,905,100 | 7,100 |
| 2007-11-29 | 6,950 | 7,010 | 6,920 | 7,000 | 3,188,300 | 7,000 |
| 2007-11-28 | 7,090 | 7,090 | 6,940 | 7,000 | 2,377,400 | 7,000 |
| 2007-11-27 | 6,790 | 7,040 | 6,760 | 7,000 | 3,145,800 | 7,000 |
| 2007-11-26 | 6,830 | 7,020 | 6,830 | 6,940 | 3,472,800 | 6,940 |
| 2007-11-22 | 6,640 | 6,940 | 6,630 | 6,880 | 5,216,300 | 6,880 |
| 2007-11-21 | 6,830 | 6,850 | 6,680 | 6,740 | 3,255,400 | 6,740 |
| 2007-11-20 | 6,600 | 6,830 | 6,590 | 6,810 | 3,425,600 | 6,810 |
| 2007-11-19 | 6,730 | 6,790 | 6,660 | 6,690 | 2,725,900 | 6,690 |
| 2007-11-16 | 6,630 | 6,730 | 6,600 | 6,730 | 3,437,200 | 6,730 |
| 2007-11-15 | 6,860 | 6,890 | 6,760 | 6,760 | 2,936,800 | 6,760 |
| 2007-11-14 | 6,810 | 6,870 | 6,700 | 6,850 | 4,245,400 | 6,850 |
| 2007-11-13 | 6,650 | 6,740 | 6,590 | 6,650 | 3,638,200 | 6,650 |
| 2007-11-12 | 6,730 | 6,760 | 6,630 | 6,640 | 4,304,400 | 6,640 |
| 2007-11-09 | 6,930 | 6,940 | 6,800 | 6,840 | 6,230,200 | 6,840 |
| 2007-11-08 | 7,030 | 7,090 | 7,000 | 7,060 | 4,121,100 | 7,060 |
| 2007-11-07 | 7,070 | 7,170 | 7,030 | 7,130 | 4,596,900 | 7,130 |
| 2007-11-06 | 7,000 | 7,080 | 6,990 | 7,010 | 5,905,800 | 7,010 |
| 2007-11-05 | 7,120 | 7,180 | 7,060 | 7,100 | 5,160,100 | 7,100 |
| 2007-11-02 | 7,250 | 7,250 | 7,160 | 7,160 | 6,759,200 | 7,160 |
| 2007-11-01 | 7,250 | 7,330 | 7,230 | 7,250 | 6,890,400 | 7,250 |
| 2007-10-31 | 7,120 | 7,190 | 7,020 | 7,160 | 14,333,400 | 7,160 |
| 2007-10-30 | 7,110 | 7,260 | 7,060 | 7,060 | 17,371,100 | 7,060 |
| 2007-10-29 | 7,970 | 8,080 | 7,970 | 8,060 | 1,280,400 | 8,060 |
| 2007-10-26 | 8,050 | 8,050 | 7,940 | 8,000 | 2,029,900 | 8,000 |
| 2007-10-25 | 7,980 | 8,020 | 7,900 | 8,020 | 2,987,500 | 8,020 |
| 2007-10-24 | 8,090 | 8,110 | 8,000 | 8,060 | 2,529,900 | 8,060 |
| 2007-10-23 | 7,980 | 8,000 | 7,940 | 7,970 | 1,528,500 | 7,970 |
| 2007-10-22 | 7,960 | 8,060 | 7,930 | 8,020 | 2,748,900 | 8,020 |
| 2007-10-19 | 8,030 | 8,080 | 7,990 | 8,060 | 3,423,700 | 8,060 |
| 2007-10-18 | 8,060 | 8,150 | 8,050 | 8,130 | 3,130,500 | 8,130 |
| 2007-10-17 | 8,100 | 8,180 | 8,080 | 8,100 | 3,365,600 | 8,100 |
| 2007-10-16 | 8,140 | 8,210 | 8,110 | 8,130 | 2,460,600 | 8,130 |
| 2007-10-15 | 8,290 | 8,310 | 8,210 | 8,210 | 1,987,300 | 8,210 |
| 2007-10-12 | 8,230 | 8,230 | 8,140 | 8,210 | 2,790,200 | 8,210 |
| 2007-10-11 | 8,090 | 8,260 | 8,080 | 8,240 | 2,977,100 | 8,240 |
| 2007-10-10 | 8,150 | 8,150 | 8,030 | 8,050 | 2,217,000 | 8,050 |
| 2007-10-09 | 8,110 | 8,150 | 8,090 | 8,130 | 2,198,000 | 8,130 |
| 2007-10-05 | 8,120 | 8,230 | 8,080 | 8,210 | 2,496,300 | 8,210 |
| 2007-10-04 | 8,180 | 8,240 | 8,110 | 8,160 | 2,010,700 | 8,160 |
| 2007-10-03 | 8,180 | 8,240 | 8,160 | 8,230 | 2,126,400 | 8,230 |
| 2007-10-02 | 8,130 | 8,190 | 8,110 | 8,190 | 2,657,800 | 8,190 |
| 2007-10-01 | 8,020 | 8,170 | 8,020 | 8,170 | 2,143,100 | 8,170 |
| 2007-09-28 | 8,060 | 8,130 | 8,040 | 8,080 | 3,586,200 | 8,080 |
| 2007-09-27 | 7,960 | 8,040 | 7,960 | 8,020 | 2,526,100 | 8,020 |
| 2007-09-26 | 7,970 | 8,020 | 7,930 | 7,940 | 1,761,200 | 7,940 |
| 2007-09-25 | 7,920 | 8,060 | 7,890 | 8,010 | 3,090,400 | 8,010 |
| 2007-09-21 | 7,880 | 8,000 | 7,880 | 7,990 | 2,238,800 | 7,990 |
| 2007-09-20 | 7,950 | 7,980 | 7,850 | 7,930 | 3,082,400 | 7,930 |
| 2007-09-19 | 7,980 | 7,980 | 7,890 | 7,890 | 2,779,700 | 7,890 |
| 2007-09-18 | 7,830 | 7,910 | 7,810 | 7,810 | 2,177,300 | 7,810 |
| 2007-09-14 | 7,980 | 7,980 | 7,870 | 7,880 | 5,723,300 | 7,880 |
| 2007-09-13 | 7,880 | 7,980 | 7,860 | 7,980 | 3,768,100 | 7,980 |
| 2007-09-12 | 7,820 | 7,850 | 7,760 | 7,830 | 2,763,100 | 7,830 |
| 2007-09-11 | 7,760 | 7,820 | 7,680 | 7,740 | 2,812,600 | 7,740 |
| 2007-09-10 | 7,760 | 7,880 | 7,740 | 7,830 | 2,860,200 | 7,830 |
| 2007-09-07 | 7,800 | 7,890 | 7,780 | 7,860 | 3,680,300 | 7,860 |
| 2007-09-06 | 7,710 | 7,760 | 7,630 | 7,700 | 3,878,300 | 7,700 |
| 2007-09-05 | 7,900 | 7,920 | 7,810 | 7,810 | 2,589,200 | 7,810 |
| 2007-09-04 | 7,900 | 7,930 | 7,830 | 7,870 | 1,566,500 | 7,870 |
| 2007-09-03 | 7,840 | 7,960 | 7,820 | 7,960 | 1,932,500 | 7,960 |
| 2007-08-31 | 7,770 | 7,920 | 7,750 | 7,920 | 3,496,400 | 7,920 |
| 2007-08-30 | 7,870 | 7,930 | 7,720 | 7,790 | 2,563,000 | 7,790 |
| 2007-08-29 | 7,810 | 7,910 | 7,750 | 7,870 | 3,256,400 | 7,870 |
| 2007-08-28 | 7,850 | 7,960 | 7,830 | 7,940 | 2,544,500 | 7,940 |
| 2007-08-27 | 7,850 | 7,950 | 7,840 | 7,920 | 3,167,800 | 7,920 |
| 2007-08-24 | 7,760 | 7,840 | 7,730 | 7,790 | 3,453,400 | 7,790 |
| 2007-08-23 | 7,730 | 7,800 | 7,710 | 7,800 | 2,493,200 | 7,800 |
| 2007-08-22 | 7,650 | 7,700 | 7,600 | 7,670 | 3,410,500 | 7,670 |
| 2007-08-21 | 7,540 | 7,760 | 7,540 | 7,680 | 4,147,400 | 7,680 |
| 2007-08-20 | 7,570 | 7,610 | 7,430 | 7,540 | 6,588,700 | 7,540 |
| 2007-08-17 | 7,580 | 7,590 | 7,100 | 7,220 | 11,019,700 | 7,220 |
| 2007-08-16 | 7,800 | 7,830 | 7,630 | 7,700 | 6,015,100 | 7,700 |
| 2007-08-15 | 7,880 | 7,980 | 7,840 | 7,870 | 3,675,600 | 7,870 |
| 2007-08-14 | 7,910 | 8,020 | 7,860 | 7,980 | 3,722,200 | 7,980 |
| 2007-08-13 | 7,760 | 7,970 | 7,750 | 7,900 | 3,424,300 | 7,900 |
| 2007-08-10 | 7,850 | 7,930 | 7,750 | 7,750 | 4,776,900 | 7,750 |
| 2007-08-09 | 8,000 | 8,090 | 7,980 | 8,040 | 4,480,000 | 8,040 |
| 2007-08-08 | 7,950 | 8,030 | 7,920 | 8,010 | 2,966,300 | 8,010 |
| 2007-08-07 | 7,850 | 7,920 | 7,830 | 7,920 | 4,296,800 | 7,920 |
| 2007-08-06 | 7,760 | 7,900 | 7,730 | 7,860 | 3,557,100 | 7,860 |
| 2007-08-03 | 7,800 | 7,870 | 7,760 | 7,790 | 2,960,100 | 7,790 |
| 2007-08-02 | 7,700 | 7,860 | 7,650 | 7,810 | 5,392,700 | 7,810 |
| 2007-08-01 | 7,800 | 7,810 | 7,690 | 7,720 | 4,196,800 | 7,720 |
| 2007-07-31 | 7,720 | 7,870 | 7,710 | 7,760 | 4,876,400 | 7,760 |
| 2007-07-30 | 7,650 | 7,760 | 7,600 | 7,710 | 4,200,900 | 7,710 |
| 2007-07-27 | 7,700 | 7,870 | 7,600 | 7,750 | 4,278,900 | 7,750 |
| 2007-07-26 | 7,860 | 7,870 | 7,720 | 7,730 | 3,211,800 | 7,730 |
| 2007-07-25 | 7,910 | 7,940 | 7,880 | 7,890 | 2,446,300 | 7,890 |
| 2007-07-24 | 7,930 | 7,980 | 7,930 | 7,970 | 1,572,900 | 7,970 |
| 2007-07-23 | 7,970 | 8,020 | 7,940 | 7,960 | 2,042,800 | 7,960 |
| 2007-07-20 | 7,970 | 8,110 | 7,970 | 8,070 | 2,322,500 | 8,070 |
| 2007-07-19 | 7,940 | 8,000 | 7,930 | 7,980 | 1,710,500 | 7,980 |
| 2007-07-18 | 7,990 | 8,000 | 7,900 | 7,940 | 3,051,500 | 7,940 |
| 2007-07-17 | 8,100 | 8,120 | 7,980 | 8,060 | 2,962,700 | 8,060 |
| 2007-07-13 | 8,090 | 8,100 | 8,020 | 8,030 | 3,232,500 | 8,030 |
| 2007-07-12 | 7,910 | 8,050 | 7,890 | 7,990 | 2,983,100 | 7,990 |
| 2007-07-11 | 8,000 | 8,040 | 7,950 | 7,950 | 2,981,300 | 7,950 |
| 2007-07-10 | 8,120 | 8,160 | 8,050 | 8,100 | 2,174,800 | 8,100 |
| 2007-07-09 | 8,020 | 8,170 | 8,010 | 8,120 | 3,067,500 | 8,120 |
| 2007-07-06 | 8,030 | 8,040 | 7,980 | 7,980 | 2,288,000 | 7,980 |
| 2007-07-05 | 8,040 | 8,090 | 8,030 | 8,040 | 1,972,300 | 8,040 |
| 2007-07-04 | 8,050 | 8,070 | 8,010 | 8,010 | 1,591,700 | 8,010 |
| 2007-07-03 | 8,030 | 8,070 | 8,010 | 8,020 | 1,992,700 | 8,020 |
| 2007-07-02 | 7,940 | 8,010 | 7,940 | 8,000 | 1,864,100 | 8,000 |
| 2007-06-29 | 7,910 | 7,980 | 7,900 | 7,960 | 3,284,500 | 7,960 |
| 2007-06-28 | 7,910 | 7,920 | 7,820 | 7,840 | 2,045,800 | 7,840 |
| 2007-06-27 | 7,910 | 7,920 | 7,840 | 7,870 | 2,842,800 | 7,870 |
| 2007-06-26 | 7,940 | 8,000 | 7,900 | 7,970 | 2,722,400 | 7,970 |
| 2007-06-25 | 7,900 | 8,000 | 7,900 | 7,950 | 3,513,200 | 7,950 |
| 2007-06-22 | 7,880 | 7,890 | 7,800 | 7,860 | 2,993,800 | 7,860 |
| 2007-06-21 | 7,940 | 7,960 | 7,900 | 7,900 | 2,423,000 | 7,900 |
| 2007-06-20 | 7,990 | 8,040 | 7,960 | 7,980 | 3,108,100 | 7,980 |
| 2007-06-19 | 8,000 | 8,000 | 7,970 | 7,990 | 1,467,700 | 7,990 |
| 2007-06-18 | 8,080 | 8,100 | 7,970 | 7,980 | 3,072,500 | 7,980 |
| 2007-06-15 | 8,030 | 8,070 | 8,000 | 8,020 | 1,429,600 | 8,020 |
| 2007-06-14 | 8,010 | 8,080 | 7,980 | 7,990 | 2,073,200 | 7,990 |
| 2007-06-13 | 8,000 | 8,020 | 7,960 | 7,960 | 2,577,400 | 7,960 |
| 2007-06-12 | 8,080 | 8,090 | 8,030 | 8,070 | 1,510,200 | 8,070 |
| 2007-06-11 | 8,010 | 8,090 | 8,010 | 8,070 | 1,671,800 | 8,070 |
| 2007-06-08 | 8,090 | 8,100 | 8,000 | 8,030 | 7,425,000 | 8,030 |
| 2007-06-07 | 8,260 | 8,270 | 8,000 | 8,190 | 5,260,300 | 8,190 |
| 2007-06-06 | 8,350 | 8,430 | 8,310 | 8,340 | 3,235,300 | 8,340 |
| 2007-06-05 | 8,250 | 8,370 | 8,240 | 8,350 | 3,361,300 | 8,350 |
| 2007-06-04 | 8,280 | 8,330 | 8,210 | 8,270 | 3,371,800 | 8,270 |
| 2007-06-01 | 8,210 | 8,350 | 8,210 | 8,300 | 5,022,900 | 8,300 |
| 2007-05-31 | 8,050 | 8,240 | 8,030 | 8,170 | 7,016,000 | 8,170 |
| 2007-05-30 | 8,000 | 8,070 | 7,970 | 8,020 | 3,691,800 | 8,020 |
| 2007-05-29 | 7,890 | 7,950 | 7,870 | 7,930 | 1,817,300 | 7,930 |
| 2007-05-28 | 7,890 | 7,970 | 7,880 | 7,920 | 1,972,400 | 7,920 |
| 2007-05-25 | 7,840 | 7,880 | 7,820 | 7,860 | 2,984,700 | 7,860 |
| 2007-05-24 | 7,880 | 7,890 | 7,780 | 7,850 | 3,532,000 | 7,850 |
| 2007-05-23 | 7,890 | 7,970 | 7,880 | 7,900 | 4,395,400 | 7,900 |
| 2007-05-22 | 7,770 | 8,000 | 7,770 | 7,960 | 10,374,700 | 7,960 |
| 2007-05-21 | 7,740 | 7,770 | 7,720 | 7,750 | 2,679,600 | 7,750 |
| 2007-05-18 | 7,720 | 7,730 | 7,670 | 7,710 | 1,774,500 | 7,710 |
| 2007-05-17 | 7,740 | 7,760 | 7,690 | 7,690 | 2,214,500 | 7,690 |
| 2007-05-16 | 7,730 | 7,760 | 7,700 | 7,720 | 2,798,900 | 7,720 |
| 2007-05-15 | 7,670 | 7,700 | 7,650 | 7,690 | 3,182,700 | 7,690 |
| 2007-05-14 | 7,650 | 7,710 | 7,620 | 7,680 | 3,220,900 | 7,680 |
| 2007-05-11 | 7,650 | 7,710 | 7,640 | 7,660 | 3,787,900 | 7,660 |
| 2007-05-10 | 7,720 | 7,810 | 7,590 | 7,670 | 5,847,700 | 7,670 |
| 2007-05-09 | 7,750 | 7,790 | 7,710 | 7,750 | 3,464,500 | 7,750 |
| 2007-05-08 | 7,760 | 7,790 | 7,710 | 7,740 | 1,947,800 | 7,740 |
| 2007-05-07 | 7,860 | 7,880 | 7,770 | 7,770 | 2,593,900 | 7,770 |
| 2007-05-02 | 7,740 | 7,790 | 7,690 | 7,760 | 1,296,500 | 7,760 |
| 2007-05-01 | 7,840 | 7,840 | 7,700 | 7,740 | 1,962,400 | 7,740 |
| 2007-04-27 | 7,790 | 7,880 | 7,740 | 7,780 | 3,360,100 | 7,780 |
| 2007-04-26 | 7,850 | 7,880 | 7,780 | 7,780 | 2,475,800 | 7,780 |
| 2007-04-25 | 7,830 | 7,840 | 7,750 | 7,760 | 2,290,000 | 7,760 |
| 2007-04-24 | 7,860 | 7,950 | 7,830 | 7,890 | 1,787,200 | 7,890 |
| 2007-04-23 | 7,980 | 7,990 | 7,890 | 7,940 | 1,986,900 | 7,940 |
| 2007-04-20 | 7,870 | 7,920 | 7,850 | 7,890 | 1,655,300 | 7,890 |
| 2007-04-19 | 7,900 | 7,930 | 7,810 | 7,850 | 2,839,000 | 7,850 |
| 2007-04-18 | 7,930 | 7,990 | 7,910 | 7,960 | 1,731,500 | 7,960 |
| 2007-04-17 | 7,990 | 8,000 | 7,840 | 7,920 | 2,477,100 | 7,920 |
| 2007-04-16 | 7,860 | 7,980 | 7,840 | 7,940 | 2,687,900 | 7,940 |
| 2007-04-13 | 7,940 | 7,960 | 7,770 | 7,780 | 2,450,200 | 7,780 |
| 2007-04-12 | 7,950 | 7,980 | 7,840 | 7,900 | 2,802,800 | 7,900 |
| 2007-04-11 | 7,860 | 7,930 | 7,850 | 7,900 | 2,876,500 | 7,900 |
| 2007-04-10 | 7,810 | 7,890 | 7,790 | 7,850 | 1,665,900 | 7,850 |
| 2007-04-09 | 7,770 | 7,890 | 7,760 | 7,800 | 1,644,300 | 7,800 |
| 2007-04-06 | 7,840 | 7,850 | 7,740 | 7,760 | 1,302,400 | 7,760 |
| 2007-04-05 | 7,840 | 7,880 | 7,770 | 7,820 | 2,584,600 | 7,820 |
| 2007-04-04 | 7,820 | 7,860 | 7,790 | 7,820 | 2,090,900 | 7,820 |
| 2007-04-03 | 7,670 | 7,760 | 7,600 | 7,720 | 3,362,000 | 7,720 |
| 2007-04-02 | 7,760 | 7,820 | 7,620 | 7,640 | 2,693,800 | 7,640 |
| 2007-03-30 | 7,800 | 7,800 | 7,730 | 7,730 | 2,123,800 | 7,730 |
| 2007-03-29 | 7,740 | 7,780 | 7,670 | 7,710 | 3,847,100 | 7,710 |
| 2007-03-28 | 7,850 | 7,920 | 7,810 | 7,840 | 2,178,100 | 7,840 |
| 2007-03-27 | 7,900 | 7,940 | 7,820 | 7,840 | 2,328,700 | 7,840 |
| 2007-03-26 | 8,000 | 8,040 | 7,980 | 8,020 | 2,338,800 | 8,020 |
| 2007-03-23 | 7,890 | 8,030 | 7,870 | 7,980 | 3,652,000 | 7,980 |
| 2007-03-22 | 7,850 | 7,880 | 7,780 | 7,810 | 2,254,200 | 7,810 |
| 2007-03-20 | 7,860 | 7,860 | 7,760 | 7,810 | 3,024,400 | 7,810 |
| 2007-03-19 | 7,600 | 7,700 | 7,560 | 7,660 | 3,091,900 | 7,660 |
| 2007-03-16 | 7,630 | 7,660 | 7,530 | 7,560 | 4,416,400 | 7,560 |
| 2007-03-15 | 7,660 | 7,750 | 7,630 | 7,680 | 2,516,700 | 7,680 |
| 2007-03-14 | 7,650 | 7,700 | 7,610 | 7,650 | 4,279,200 | 7,650 |
| 2007-03-13 | 7,890 | 7,900 | 7,750 | 7,770 | 4,243,100 | 7,770 |
| 2007-03-12 | 7,880 | 7,910 | 7,850 | 7,870 | 2,672,300 | 7,870 |
| 2007-03-09 | 8,020 | 8,020 | 7,870 | 7,930 | 5,707,700 | 7,930 |
| 2007-03-08 | 7,880 | 7,990 | 7,840 | 7,990 | 2,602,600 | 7,990 |
| 2007-03-07 | 7,930 | 7,960 | 7,850 | 7,880 | 3,754,800 | 7,880 |
| 2007-03-06 | 7,890 | 7,970 | 7,850 | 7,930 | 4,385,100 | 7,930 |
| 2007-03-05 | 7,870 | 8,030 | 7,830 | 7,980 | 4,345,900 | 7,980 |
| 2007-03-02 | 8,050 | 8,080 | 7,930 | 7,950 | 3,492,700 | 7,950 |
| 2007-03-01 | 8,180 | 8,190 | 8,010 | 8,070 | 4,473,300 | 8,070 |
| 2007-02-28 | 8,020 | 8,160 | 8,000 | 8,140 | 5,920,600 | 8,140 |
| 2007-02-27 | 8,220 | 8,400 | 8,220 | 8,320 | 3,555,300 | 8,320 |
| 2007-02-26 | 8,200 | 8,370 | 8,170 | 8,190 | 3,134,600 | 8,190 |
| 2007-02-23 | 8,140 | 8,210 | 8,110 | 8,170 | 2,298,600 | 8,170 |
| 2007-02-22 | 8,150 | 8,220 | 8,130 | 8,170 | 1,799,300 | 8,170 |
| 2007-02-21 | 8,170 | 8,170 | 8,070 | 8,130 | 2,831,000 | 8,130 |
| 2007-02-20 | 8,190 | 8,210 | 8,070 | 8,200 | 2,228,900 | 8,200 |
| 2007-02-19 | 8,120 | 8,180 | 8,110 | 8,170 | 1,415,500 | 8,170 |
| 2007-02-16 | 8,110 | 8,200 | 8,110 | 8,200 | 2,152,600 | 8,200 |
| 2007-02-15 | 8,080 | 8,200 | 8,060 | 8,180 | 3,595,200 | 8,180 |
| 2007-02-14 | 8,080 | 8,110 | 8,030 | 8,030 | 2,276,400 | 8,030 |
| 2007-02-13 | 8,020 | 8,110 | 8,000 | 8,110 | 2,079,600 | 8,110 |
| 2007-02-09 | 8,030 | 8,110 | 8,010 | 8,050 | 3,265,800 | 8,050 |
| 2007-02-08 | 8,010 | 8,080 | 7,980 | 8,030 | 3,094,800 | 8,030 |
| 2007-02-07 | 7,980 | 8,070 | 7,940 | 8,060 | 3,307,900 | 8,060 |
| 2007-02-06 | 7,910 | 7,990 | 7,900 | 7,990 | 2,268,400 | 7,990 |
| 2007-02-05 | 7,960 | 7,960 | 7,830 | 7,850 | 2,763,200 | 7,850 |
| 2007-02-02 | 7,960 | 8,000 | 7,940 | 8,000 | 2,958,800 | 8,000 |
| 2007-02-01 | 7,840 | 7,990 | 7,840 | 7,960 | 2,624,600 | 7,960 |
| 2007-01-31 | 7,960 | 7,960 | 7,810 | 7,870 | 3,010,700 | 7,870 |
| 2007-01-30 | 7,940 | 7,950 | 7,870 | 7,910 | 1,716,300 | 7,910 |
| 2007-01-29 | 7,860 | 7,910 | 7,830 | 7,890 | 1,649,300 | 7,890 |
| 2007-01-26 | 7,870 | 7,950 | 7,780 | 7,910 | 3,589,100 | 7,910 |
| 2007-01-25 | 7,920 | 7,920 | 7,760 | 7,820 | 2,889,500 | 7,820 |
| 2007-01-24 | 8,000 | 8,020 | 7,870 | 7,890 | 2,824,000 | 7,890 |
| 2007-01-23 | 7,970 | 8,000 | 7,930 | 7,930 | 2,134,700 | 7,930 |
| 2007-01-22 | 7,960 | 8,000 | 7,920 | 7,970 | 2,423,900 | 7,970 |
| 2007-01-19 | 7,990 | 7,990 | 7,890 | 7,910 | 2,666,800 | 7,910 |
| 2007-01-18 | 7,890 | 8,040 | 7,880 | 8,020 | 2,814,800 | 8,020 |
| 2007-01-17 | 7,860 | 7,930 | 7,800 | 7,880 | 2,650,000 | 7,880 |
| 2007-01-16 | 7,900 | 7,960 | 7,850 | 7,880 | 2,006,600 | 7,880 |
| 2007-01-15 | 7,950 | 7,990 | 7,920 | 7,920 | 1,714,300 | 7,920 |
| 2007-01-12 | 7,800 | 7,990 | 7,790 | 7,940 | 4,218,400 | 7,940 |
| 2007-01-11 | 7,820 | 7,890 | 7,710 | 7,760 | 3,286,800 | 7,760 |
| 2007-01-10 | 7,950 | 7,960 | 7,760 | 7,760 | 3,807,700 | 7,760 |
| 2007-01-09 | 8,000 | 8,010 | 7,940 | 7,950 | 2,696,200 | 7,950 |
| 2007-01-05 | 8,180 | 8,180 | 7,970 | 8,010 | 3,020,100 | 8,010 |
| 2007-01-04 | 8,180 | 8,210 | 8,170 | 8,180 | 1,401,400 | 8,180 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
