4503 アステラス製薬(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 | 4,850 | 4,870 | 4,790 | 4,870 | 1,183,000 | 974 |
| 2007-12-27 | 4,870 | 4,960 | 4,870 | 4,900 | 992,300 | 980 |
| 2007-12-26 | 4,860 | 4,920 | 4,840 | 4,900 | 906,300 | 980 |
| 2007-12-25 | 4,850 | 4,910 | 4,810 | 4,810 | 1,432,300 | 962 |
| 2007-12-21 | 4,760 | 4,800 | 4,730 | 4,780 | 1,947,300 | 956 |
| 2007-12-20 | 4,780 | 4,860 | 4,740 | 4,800 | 1,751,500 | 960 |
| 2007-12-19 | 4,850 | 4,880 | 4,810 | 4,810 | 1,563,100 | 962 |
| 2007-12-18 | 4,840 | 4,900 | 4,810 | 4,900 | 2,586,500 | 980 |
| 2007-12-17 | 4,900 | 4,940 | 4,870 | 4,890 | 2,032,500 | 978 |
| 2007-12-14 | 4,880 | 5,010 | 4,880 | 4,980 | 5,899,800 | 996 |
| 2007-12-13 | 4,960 | 4,960 | 4,910 | 4,930 | 2,783,600 | 986 |
| 2007-12-12 | 4,970 | 4,980 | 4,910 | 4,940 | 2,509,300 | 988 |
| 2007-12-11 | 5,010 | 5,080 | 5,000 | 5,060 | 1,839,100 | 1,012 |
| 2007-12-10 | 5,060 | 5,060 | 4,980 | 5,030 | 2,649,500 | 1,006 |
| 2007-12-07 | 5,060 | 5,080 | 4,970 | 4,970 | 2,628,300 | 994 |
| 2007-12-06 | 5,020 | 5,030 | 4,980 | 4,980 | 2,726,700 | 996 |
| 2007-12-05 | 4,890 | 4,980 | 4,880 | 4,970 | 2,963,900 | 994 |
| 2007-12-04 | 4,940 | 4,980 | 4,930 | 4,970 | 3,616,500 | 994 |
| 2007-12-03 | 4,940 | 4,950 | 4,870 | 4,920 | 3,572,300 | 984 |
| 2007-11-30 | 5,100 | 5,110 | 4,940 | 4,940 | 3,544,800 | 988 |
| 2007-11-29 | 4,850 | 4,940 | 4,820 | 4,940 | 3,660,300 | 988 |
| 2007-11-28 | 4,930 | 5,000 | 4,880 | 4,930 | 2,443,800 | 986 |
| 2007-11-27 | 4,830 | 4,890 | 4,780 | 4,860 | 3,215,400 | 972 |
| 2007-11-26 | 4,950 | 4,990 | 4,860 | 4,940 | 4,583,600 | 988 |
| 2007-11-22 | 4,730 | 4,820 | 4,710 | 4,730 | 2,856,100 | 946 |
| 2007-11-21 | 4,810 | 4,850 | 4,730 | 4,780 | 2,812,300 | 956 |
| 2007-11-20 | 4,730 | 4,890 | 4,730 | 4,860 | 2,808,500 | 972 |
| 2007-11-19 | 4,800 | 4,900 | 4,770 | 4,830 | 2,139,800 | 966 |
| 2007-11-16 | 4,750 | 4,810 | 4,720 | 4,720 | 2,198,000 | 944 |
| 2007-11-15 | 4,850 | 4,900 | 4,840 | 4,850 | 2,696,700 | 970 |
| 2007-11-14 | 4,790 | 4,790 | 4,720 | 4,770 | 2,239,700 | 954 |
| 2007-11-13 | 4,760 | 4,810 | 4,740 | 4,740 | 2,145,600 | 948 |
| 2007-11-12 | 4,850 | 4,870 | 4,800 | 4,860 | 2,466,800 | 972 |
| 2007-11-09 | 5,000 | 5,080 | 4,890 | 4,890 | 4,116,700 | 978 |
| 2007-11-08 | 5,060 | 5,150 | 5,030 | 5,080 | 2,690,700 | 1,016 |
| 2007-11-07 | 5,110 | 5,110 | 5,040 | 5,050 | 1,959,200 | 1,010 |
| 2007-11-06 | 5,030 | 5,070 | 5,000 | 5,030 | 1,771,900 | 1,006 |
| 2007-11-05 | 5,090 | 5,120 | 5,050 | 5,090 | 2,287,400 | 1,018 |
| 2007-11-02 | 5,100 | 5,270 | 5,100 | 5,190 | 2,805,000 | 1,038 |
| 2007-11-01 | 5,170 | 5,250 | 5,140 | 5,240 | 1,878,800 | 1,048 |
| 2007-10-31 | 5,120 | 5,170 | 5,070 | 5,090 | 2,602,500 | 1,018 |
| 2007-10-30 | 5,100 | 5,150 | 5,020 | 5,080 | 5,073,700 | 1,016 |
| 2007-10-29 | 5,100 | 5,190 | 5,090 | 5,180 | 2,751,700 | 1,036 |
| 2007-10-26 | 5,090 | 5,090 | 5,000 | 5,030 | 1,973,800 | 1,006 |
| 2007-10-25 | 5,080 | 5,110 | 4,990 | 5,030 | 3,057,600 | 1,006 |
| 2007-10-24 | 5,170 | 5,180 | 5,100 | 5,130 | 1,757,200 | 1,026 |
| 2007-10-23 | 5,070 | 5,110 | 5,040 | 5,080 | 1,466,700 | 1,016 |
| 2007-10-22 | 5,030 | 5,130 | 5,020 | 5,120 | 2,076,500 | 1,024 |
| 2007-10-19 | 5,200 | 5,260 | 5,160 | 5,230 | 2,505,800 | 1,046 |
| 2007-10-18 | 5,230 | 5,300 | 5,210 | 5,290 | 2,081,100 | 1,058 |
| 2007-10-17 | 5,290 | 5,310 | 5,200 | 5,260 | 2,112,100 | 1,052 |
| 2007-10-16 | 5,360 | 5,360 | 5,310 | 5,320 | 1,113,000 | 1,064 |
| 2007-10-15 | 5,440 | 5,450 | 5,340 | 5,360 | 1,576,400 | 1,072 |
| 2007-10-12 | 5,440 | 5,470 | 5,400 | 5,460 | 2,141,600 | 1,092 |
| 2007-10-11 | 5,390 | 5,470 | 5,390 | 5,420 | 1,545,300 | 1,084 |
| 2007-10-10 | 5,410 | 5,430 | 5,360 | 5,380 | 1,028,900 | 1,076 |
| 2007-10-09 | 5,370 | 5,430 | 5,350 | 5,430 | 1,709,300 | 1,086 |
| 2007-10-05 | 5,380 | 5,420 | 5,340 | 5,350 | 1,607,100 | 1,070 |
| 2007-10-04 | 5,430 | 5,440 | 5,370 | 5,410 | 1,719,800 | 1,082 |
| 2007-10-03 | 5,500 | 5,510 | 5,430 | 5,480 | 1,561,000 | 1,096 |
| 2007-10-02 | 5,530 | 5,530 | 5,470 | 5,490 | 1,582,000 | 1,098 |
| 2007-10-01 | 5,500 | 5,520 | 5,440 | 5,520 | 1,333,400 | 1,104 |
| 2007-09-28 | 5,480 | 5,510 | 5,450 | 5,510 | 1,628,400 | 1,102 |
| 2007-09-27 | 5,440 | 5,470 | 5,390 | 5,430 | 1,346,100 | 1,086 |
| 2007-09-26 | 5,410 | 5,450 | 5,370 | 5,400 | 1,470,500 | 1,080 |
| 2007-09-25 | 5,480 | 5,510 | 5,440 | 5,460 | 2,151,000 | 1,092 |
| 2007-09-21 | 5,350 | 5,430 | 5,340 | 5,390 | 2,156,200 | 1,078 |
| 2007-09-20 | 5,470 | 5,490 | 5,420 | 5,490 | 2,523,800 | 1,098 |
| 2007-09-19 | 5,370 | 5,410 | 5,320 | 5,320 | 2,234,400 | 1,064 |
| 2007-09-18 | 5,180 | 5,360 | 5,180 | 5,330 | 2,309,500 | 1,066 |
| 2007-09-14 | 5,330 | 5,390 | 5,310 | 5,360 | 5,350,800 | 1,072 |
| 2007-09-13 | 5,290 | 5,340 | 5,220 | 5,340 | 3,037,000 | 1,068 |
| 2007-09-12 | 5,270 | 5,280 | 5,190 | 5,200 | 2,058,300 | 1,040 |
| 2007-09-11 | 5,180 | 5,210 | 5,100 | 5,170 | 2,447,600 | 1,034 |
| 2007-09-10 | 5,210 | 5,330 | 5,180 | 5,250 | 2,908,600 | 1,050 |
| 2007-09-07 | 5,160 | 5,290 | 5,140 | 5,270 | 3,255,400 | 1,054 |
| 2007-09-06 | 5,150 | 5,150 | 5,050 | 5,110 | 3,197,100 | 1,022 |
| 2007-09-05 | 5,270 | 5,300 | 5,160 | 5,170 | 2,416,200 | 1,034 |
| 2007-09-04 | 5,280 | 5,350 | 5,270 | 5,310 | 1,504,500 | 1,062 |
| 2007-09-03 | 5,320 | 5,340 | 5,240 | 5,270 | 2,267,400 | 1,054 |
| 2007-08-31 | 5,250 | 5,370 | 5,250 | 5,370 | 2,592,000 | 1,074 |
| 2007-08-30 | 5,160 | 5,240 | 5,150 | 5,190 | 2,434,500 | 1,038 |
| 2007-08-29 | 5,110 | 5,160 | 5,070 | 5,120 | 2,393,500 | 1,024 |
| 2007-08-28 | 5,130 | 5,190 | 5,110 | 5,160 | 1,543,000 | 1,032 |
| 2007-08-27 | 5,160 | 5,180 | 5,110 | 5,120 | 1,205,400 | 1,024 |
| 2007-08-24 | 5,070 | 5,140 | 5,070 | 5,090 | 2,127,900 | 1,018 |
| 2007-08-23 | 5,080 | 5,130 | 5,030 | 5,080 | 2,482,200 | 1,016 |
| 2007-08-22 | 4,970 | 4,990 | 4,900 | 4,930 | 2,179,800 | 986 |
| 2007-08-21 | 4,930 | 5,010 | 4,890 | 4,950 | 2,242,300 | 990 |
| 2007-08-20 | 4,880 | 4,900 | 4,790 | 4,830 | 2,996,800 | 966 |
| 2007-08-17 | 4,940 | 4,960 | 4,730 | 4,730 | 4,114,200 | 946 |
| 2007-08-16 | 5,090 | 5,130 | 5,000 | 5,070 | 3,233,600 | 1,014 |
| 2007-08-15 | 5,060 | 5,150 | 5,060 | 5,080 | 2,566,100 | 1,016 |
| 2007-08-14 | 5,080 | 5,160 | 5,020 | 5,160 | 2,326,800 | 1,032 |
| 2007-08-13 | 4,950 | 5,110 | 4,950 | 5,010 | 3,153,300 | 1,002 |
| 2007-08-10 | 5,040 | 5,110 | 4,880 | 4,950 | 4,575,400 | 990 |
| 2007-08-09 | 5,260 | 5,280 | 5,050 | 5,140 | 5,256,400 | 1,028 |
| 2007-08-08 | 5,190 | 5,240 | 5,150 | 5,210 | 2,743,200 | 1,042 |
| 2007-08-07 | 5,210 | 5,260 | 5,150 | 5,220 | 2,990,000 | 1,044 |
| 2007-08-06 | 5,040 | 5,190 | 5,030 | 5,140 | 3,441,500 | 1,028 |
| 2007-08-03 | 5,180 | 5,190 | 5,080 | 5,140 | 3,341,900 | 1,028 |
| 2007-08-02 | 5,050 | 5,080 | 4,970 | 5,050 | 5,363,600 | 1,010 |
| 2007-08-01 | 4,950 | 4,970 | 4,880 | 4,900 | 3,337,000 | 980 |
| 2007-07-31 | 4,920 | 4,930 | 4,850 | 4,900 | 4,173,400 | 980 |
| 2007-07-30 | 5,020 | 5,030 | 4,910 | 4,940 | 5,066,000 | 988 |
| 2007-07-27 | 5,030 | 5,150 | 5,030 | 5,070 | 2,912,500 | 1,014 |
| 2007-07-26 | 5,270 | 5,270 | 5,190 | 5,230 | 1,143,600 | 1,046 |
| 2007-07-25 | 5,280 | 5,300 | 5,250 | 5,270 | 1,365,800 | 1,054 |
| 2007-07-24 | 5,350 | 5,370 | 5,320 | 5,340 | 1,575,400 | 1,068 |
| 2007-07-23 | 5,320 | 5,360 | 5,300 | 5,340 | 1,793,200 | 1,068 |
| 2007-07-20 | 5,400 | 5,410 | 5,330 | 5,370 | 2,889,700 | 1,074 |
| 2007-07-19 | 5,410 | 5,460 | 5,380 | 5,390 | 2,256,200 | 1,078 |
| 2007-07-18 | 5,550 | 5,550 | 5,400 | 5,470 | 2,218,400 | 1,094 |
| 2007-07-17 | 5,640 | 5,650 | 5,370 | 5,450 | 4,143,500 | 1,090 |
| 2007-07-13 | 5,580 | 5,590 | 5,450 | 5,490 | 3,150,100 | 1,098 |
| 2007-07-12 | 5,490 | 5,580 | 5,480 | 5,500 | 2,913,700 | 1,100 |
| 2007-07-11 | 5,440 | 5,470 | 5,420 | 5,430 | 1,574,000 | 1,086 |
| 2007-07-10 | 5,480 | 5,500 | 5,460 | 5,480 | 1,643,600 | 1,096 |
| 2007-07-09 | 5,400 | 5,470 | 5,390 | 5,440 | 1,852,900 | 1,088 |
| 2007-07-06 | 5,460 | 5,460 | 5,380 | 5,410 | 1,522,900 | 1,082 |
| 2007-07-05 | 5,370 | 5,470 | 5,360 | 5,430 | 2,426,900 | 1,086 |
| 2007-07-04 | 5,400 | 5,420 | 5,320 | 5,340 | 1,632,600 | 1,068 |
| 2007-07-03 | 5,380 | 5,390 | 5,340 | 5,370 | 1,956,600 | 1,074 |
| 2007-07-02 | 5,300 | 5,350 | 5,290 | 5,340 | 1,925,300 | 1,068 |
| 2007-06-29 | 5,320 | 5,360 | 5,300 | 5,360 | 1,477,900 | 1,072 |
| 2007-06-28 | 5,280 | 5,330 | 5,280 | 5,280 | 1,607,200 | 1,056 |
| 2007-06-27 | 5,310 | 5,350 | 5,280 | 5,310 | 1,705,800 | 1,062 |
| 2007-06-26 | 5,360 | 5,360 | 5,280 | 5,340 | 1,632,600 | 1,068 |
| 2007-06-25 | 5,330 | 5,350 | 5,300 | 5,300 | 1,680,600 | 1,060 |
| 2007-06-22 | 5,310 | 5,370 | 5,310 | 5,370 | 1,339,400 | 1,074 |
| 2007-06-21 | 5,390 | 5,430 | 5,350 | 5,400 | 1,828,900 | 1,080 |
| 2007-06-20 | 5,430 | 5,490 | 5,380 | 5,440 | 2,249,800 | 1,088 |
| 2007-06-19 | 5,440 | 5,440 | 5,380 | 5,420 | 1,073,100 | 1,084 |
| 2007-06-18 | 5,370 | 5,400 | 5,350 | 5,400 | 1,597,100 | 1,080 |
| 2007-06-15 | 5,400 | 5,440 | 5,360 | 5,440 | 2,321,300 | 1,088 |
| 2007-06-14 | 5,380 | 5,390 | 5,290 | 5,300 | 1,895,100 | 1,060 |
| 2007-06-13 | 5,270 | 5,320 | 5,270 | 5,300 | 1,794,500 | 1,060 |
| 2007-06-12 | 5,340 | 5,390 | 5,340 | 5,390 | 1,474,300 | 1,078 |
| 2007-06-11 | 5,390 | 5,420 | 5,350 | 5,380 | 2,084,700 | 1,076 |
| 2007-06-08 | 5,350 | 5,360 | 5,290 | 5,300 | 5,032,200 | 1,060 |
| 2007-06-07 | 5,350 | 5,380 | 5,310 | 5,360 | 2,035,600 | 1,072 |
| 2007-06-06 | 5,380 | 5,430 | 5,350 | 5,430 | 2,056,800 | 1,086 |
| 2007-06-05 | 5,410 | 5,460 | 5,410 | 5,430 | 1,350,100 | 1,086 |
| 2007-06-04 | 5,440 | 5,450 | 5,390 | 5,410 | 1,392,600 | 1,082 |
| 2007-06-01 | 5,470 | 5,490 | 5,370 | 5,390 | 1,545,400 | 1,078 |
| 2007-05-31 | 5,330 | 5,410 | 5,330 | 5,390 | 2,000,400 | 1,078 |
| 2007-05-30 | 5,350 | 5,400 | 5,340 | 5,380 | 1,838,400 | 1,076 |
| 2007-05-29 | 5,300 | 5,360 | 5,260 | 5,320 | 1,703,500 | 1,064 |
| 2007-05-28 | 5,240 | 5,300 | 5,230 | 5,270 | 1,206,800 | 1,054 |
| 2007-05-25 | 5,290 | 5,330 | 5,230 | 5,280 | 2,079,800 | 1,056 |
| 2007-05-24 | 5,340 | 5,380 | 5,250 | 5,320 | 1,834,500 | 1,064 |
| 2007-05-23 | 5,380 | 5,410 | 5,350 | 5,360 | 2,080,300 | 1,072 |
| 2007-05-22 | 5,320 | 5,360 | 5,290 | 5,340 | 2,100,700 | 1,068 |
| 2007-05-21 | 5,360 | 5,360 | 5,270 | 5,290 | 1,610,400 | 1,058 |
| 2007-05-18 | 5,300 | 5,330 | 5,280 | 5,320 | 1,446,500 | 1,064 |
| 2007-05-17 | 5,280 | 5,370 | 5,280 | 5,280 | 2,345,900 | 1,056 |
| 2007-05-16 | 5,320 | 5,400 | 5,310 | 5,310 | 3,322,300 | 1,062 |
| 2007-05-15 | 5,180 | 5,250 | 5,180 | 5,230 | 1,788,500 | 1,046 |
| 2007-05-14 | 5,140 | 5,280 | 5,140 | 5,240 | 1,720,100 | 1,048 |
| 2007-05-11 | 5,220 | 5,220 | 5,120 | 5,180 | 2,646,500 | 1,036 |
| 2007-05-10 | 5,240 | 5,240 | 5,180 | 5,220 | 2,053,500 | 1,044 |
| 2007-05-09 | 5,230 | 5,250 | 5,170 | 5,180 | 2,578,800 | 1,036 |
| 2007-05-08 | 5,220 | 5,220 | 5,140 | 5,180 | 2,268,800 | 1,036 |
| 2007-05-07 | 5,340 | 5,350 | 5,200 | 5,230 | 2,553,400 | 1,046 |
| 2007-05-02 | 5,230 | 5,260 | 5,200 | 5,220 | 1,043,300 | 1,044 |
| 2007-05-01 | 5,240 | 5,260 | 5,180 | 5,230 | 1,316,000 | 1,046 |
| 2007-04-27 | 5,240 | 5,290 | 5,190 | 5,250 | 2,353,500 | 1,050 |
| 2007-04-26 | 5,260 | 5,310 | 5,230 | 5,230 | 1,461,600 | 1,046 |
| 2007-04-25 | 5,250 | 5,260 | 5,190 | 5,220 | 1,390,800 | 1,044 |
| 2007-04-24 | 5,210 | 5,260 | 5,160 | 5,230 | 2,117,400 | 1,046 |
| 2007-04-23 | 5,290 | 5,350 | 5,260 | 5,290 | 1,417,400 | 1,058 |
| 2007-04-20 | 5,240 | 5,270 | 5,230 | 5,250 | 1,350,100 | 1,050 |
| 2007-04-19 | 5,230 | 5,270 | 5,190 | 5,230 | 2,693,800 | 1,046 |
| 2007-04-18 | 5,310 | 5,360 | 5,270 | 5,330 | 1,440,100 | 1,066 |
| 2007-04-17 | 5,390 | 5,420 | 5,270 | 5,300 | 2,066,400 | 1,060 |
| 2007-04-16 | 5,300 | 5,370 | 5,290 | 5,320 | 1,857,400 | 1,064 |
| 2007-04-13 | 5,310 | 5,320 | 5,220 | 5,220 | 2,268,700 | 1,044 |
| 2007-04-12 | 5,310 | 5,320 | 5,260 | 5,300 | 1,861,200 | 1,060 |
| 2007-04-11 | 5,310 | 5,330 | 5,290 | 5,330 | 2,243,100 | 1,066 |
| 2007-04-10 | 5,300 | 5,330 | 5,280 | 5,300 | 1,046,200 | 1,060 |
| 2007-04-09 | 5,300 | 5,360 | 5,300 | 5,320 | 1,184,700 | 1,064 |
| 2007-04-06 | 5,320 | 5,320 | 5,250 | 5,260 | 912,800 | 1,052 |
| 2007-04-05 | 5,260 | 5,300 | 5,230 | 5,300 | 2,892,000 | 1,060 |
| 2007-04-04 | 5,260 | 5,290 | 5,210 | 5,260 | 3,009,700 | 1,052 |
| 2007-04-03 | 5,180 | 5,230 | 5,160 | 5,180 | 3,817,600 | 1,036 |
| 2007-04-02 | 5,040 | 5,150 | 5,030 | 5,080 | 2,463,000 | 1,016 |
| 2007-03-30 | 5,020 | 5,120 | 5,020 | 5,080 | 2,580,000 | 1,016 |
| 2007-03-29 | 4,930 | 5,030 | 4,910 | 4,970 | 2,074,500 | 994 |
| 2007-03-28 | 5,020 | 5,050 | 4,980 | 4,980 | 1,945,500 | 996 |
| 2007-03-27 | 5,020 | 5,070 | 5,000 | 5,020 | 2,035,900 | 1,004 |
| 2007-03-26 | 5,130 | 5,150 | 5,070 | 5,120 | 1,568,800 | 1,024 |
| 2007-03-23 | 5,110 | 5,170 | 5,080 | 5,160 | 4,337,000 | 1,032 |
| 2007-03-22 | 5,050 | 5,060 | 4,990 | 5,010 | 2,043,900 | 1,002 |
| 2007-03-20 | 5,080 | 5,090 | 5,000 | 5,010 | 1,807,800 | 1,002 |
| 2007-03-19 | 4,930 | 5,030 | 4,920 | 5,000 | 2,758,600 | 1,000 |
| 2007-03-16 | 4,920 | 4,940 | 4,890 | 4,910 | 2,669,400 | 982 |
| 2007-03-15 | 4,940 | 5,000 | 4,910 | 4,960 | 2,111,000 | 992 |
| 2007-03-14 | 4,940 | 4,970 | 4,900 | 4,940 | 2,685,200 | 988 |
| 2007-03-13 | 5,070 | 5,080 | 5,010 | 5,020 | 1,574,700 | 1,004 |
| 2007-03-12 | 5,100 | 5,110 | 4,990 | 5,030 | 2,638,700 | 1,006 |
| 2007-03-09 | 5,130 | 5,130 | 5,040 | 5,100 | 5,195,300 | 1,020 |
| 2007-03-08 | 5,070 | 5,070 | 5,010 | 5,070 | 2,307,700 | 1,014 |
| 2007-03-07 | 4,980 | 5,060 | 4,970 | 4,980 | 3,151,700 | 996 |
| 2007-03-06 | 4,980 | 5,050 | 4,970 | 5,000 | 3,472,600 | 1,000 |
| 2007-03-05 | 5,040 | 5,120 | 5,030 | 5,070 | 2,917,600 | 1,014 |
| 2007-03-02 | 5,070 | 5,130 | 5,070 | 5,090 | 1,846,300 | 1,018 |
| 2007-03-01 | 5,130 | 5,140 | 5,080 | 5,140 | 2,530,700 | 1,028 |
| 2007-02-28 | 5,110 | 5,280 | 5,100 | 5,190 | 3,554,300 | 1,038 |
| 2007-02-27 | 5,290 | 5,360 | 5,290 | 5,310 | 2,050,800 | 1,062 |
| 2007-02-26 | 5,290 | 5,310 | 5,230 | 5,240 | 1,869,200 | 1,048 |
| 2007-02-23 | 5,300 | 5,310 | 5,240 | 5,270 | 2,276,700 | 1,054 |
| 2007-02-22 | 5,310 | 5,370 | 5,300 | 5,340 | 1,176,300 | 1,068 |
| 2007-02-21 | 5,300 | 5,320 | 5,270 | 5,280 | 1,602,100 | 1,056 |
| 2007-02-20 | 5,370 | 5,380 | 5,300 | 5,350 | 1,877,900 | 1,070 |
| 2007-02-19 | 5,350 | 5,400 | 5,350 | 5,380 | 1,174,400 | 1,076 |
| 2007-02-16 | 5,310 | 5,390 | 5,300 | 5,390 | 2,266,500 | 1,078 |
| 2007-02-15 | 5,370 | 5,400 | 5,340 | 5,370 | 2,379,400 | 1,074 |
| 2007-02-14 | 5,330 | 5,360 | 5,310 | 5,350 | 1,485,000 | 1,070 |
| 2007-02-13 | 5,260 | 5,340 | 5,260 | 5,320 | 1,852,100 | 1,064 |
| 2007-02-09 | 5,220 | 5,320 | 5,210 | 5,270 | 3,368,400 | 1,054 |
| 2007-02-08 | 5,200 | 5,330 | 5,190 | 5,250 | 3,449,300 | 1,050 |
| 2007-02-07 | 5,170 | 5,210 | 5,130 | 5,200 | 2,038,900 | 1,040 |
| 2007-02-06 | 5,130 | 5,200 | 5,100 | 5,190 | 2,155,500 | 1,038 |
| 2007-02-05 | 5,170 | 5,180 | 5,060 | 5,090 | 1,824,700 | 1,018 |
| 2007-02-02 | 5,140 | 5,200 | 5,120 | 5,140 | 1,881,200 | 1,028 |
| 2007-02-01 | 5,080 | 5,180 | 5,060 | 5,140 | 2,467,400 | 1,028 |
| 2007-01-31 | 5,130 | 5,160 | 5,070 | 5,130 | 2,495,000 | 1,026 |
| 2007-01-30 | 5,140 | 5,170 | 5,090 | 5,120 | 2,165,000 | 1,024 |
| 2007-01-29 | 5,070 | 5,120 | 5,050 | 5,090 | 2,065,500 | 1,018 |
| 2007-01-26 | 5,080 | 5,130 | 5,040 | 5,120 | 3,328,100 | 1,024 |
| 2007-01-25 | 5,090 | 5,120 | 5,030 | 5,050 | 5,740,300 | 1,010 |
| 2007-01-24 | 5,030 | 5,140 | 4,980 | 5,050 | 10,173,700 | 1,010 |
| 2007-01-23 | 5,340 | 5,390 | 5,310 | 5,330 | 1,595,500 | 1,066 |
| 2007-01-22 | 5,390 | 5,470 | 5,380 | 5,380 | 2,262,900 | 1,076 |
| 2007-01-19 | 5,330 | 5,340 | 5,270 | 5,310 | 1,658,600 | 1,062 |
| 2007-01-18 | 5,330 | 5,410 | 5,320 | 5,350 | 1,631,400 | 1,070 |
| 2007-01-17 | 5,300 | 5,380 | 5,250 | 5,330 | 2,210,400 | 1,066 |
| 2007-01-16 | 5,340 | 5,390 | 5,310 | 5,380 | 1,376,800 | 1,076 |
| 2007-01-15 | 5,400 | 5,430 | 5,340 | 5,370 | 1,280,200 | 1,074 |
| 2007-01-12 | 5,240 | 5,390 | 5,240 | 5,320 | 2,946,500 | 1,064 |
| 2007-01-11 | 5,230 | 5,270 | 5,140 | 5,190 | 1,376,600 | 1,038 |
| 2007-01-10 | 5,350 | 5,360 | 5,180 | 5,230 | 2,033,800 | 1,046 |
| 2007-01-09 | 5,300 | 5,350 | 5,260 | 5,290 | 1,783,600 | 1,058 |
| 2007-01-05 | 5,420 | 5,430 | 5,230 | 5,270 | 2,859,500 | 1,054 |
| 2007-01-04 | 5,440 | 5,440 | 5,380 | 5,420 | 906,200 | 1,084 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
