4506 住友ファーマ(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 | 848 | 848 | 811 | 818 | 1,180,000 | 818 |
| 2007-12-27 | 836 | 844 | 836 | 844 | 846,000 | 844 |
| 2007-12-26 | 825 | 834 | 825 | 834 | 479,000 | 834 |
| 2007-12-25 | 836 | 837 | 815 | 819 | 1,123,000 | 819 |
| 2007-12-21 | 826 | 827 | 811 | 816 | 1,689,000 | 816 |
| 2007-12-20 | 841 | 841 | 820 | 820 | 1,447,000 | 820 |
| 2007-12-19 | 845 | 851 | 830 | 831 | 1,559,000 | 831 |
| 2007-12-18 | 837 | 862 | 837 | 852 | 1,661,000 | 852 |
| 2007-12-17 | 856 | 856 | 843 | 846 | 1,594,000 | 846 |
| 2007-12-14 | 852 | 880 | 852 | 863 | 4,121,000 | 863 |
| 2007-12-13 | 890 | 890 | 852 | 854 | 2,994,000 | 854 |
| 2007-12-12 | 891 | 899 | 876 | 897 | 2,241,000 | 897 |
| 2007-12-11 | 916 | 919 | 906 | 911 | 1,275,000 | 911 |
| 2007-12-10 | 915 | 916 | 902 | 904 | 1,492,000 | 904 |
| 2007-12-07 | 900 | 909 | 892 | 895 | 1,838,000 | 895 |
| 2007-12-06 | 896 | 896 | 885 | 890 | 1,531,000 | 890 |
| 2007-12-05 | 878 | 886 | 865 | 886 | 2,241,000 | 886 |
| 2007-12-04 | 871 | 882 | 866 | 877 | 2,566,000 | 877 |
| 2007-12-03 | 905 | 906 | 890 | 890 | 1,910,000 | 890 |
| 2007-11-30 | 905 | 914 | 893 | 902 | 3,245,000 | 902 |
| 2007-11-29 | 897 | 908 | 890 | 902 | 1,405,000 | 902 |
| 2007-11-28 | 894 | 896 | 881 | 887 | 1,181,000 | 887 |
| 2007-11-27 | 893 | 920 | 875 | 899 | 2,065,000 | 899 |
| 2007-11-26 | 898 | 907 | 894 | 896 | 1,883,000 | 896 |
| 2007-11-22 | 895 | 905 | 884 | 893 | 2,148,000 | 893 |
| 2007-11-21 | 905 | 910 | 891 | 894 | 1,747,000 | 894 |
| 2007-11-20 | 883 | 910 | 881 | 906 | 2,514,000 | 906 |
| 2007-11-19 | 881 | 890 | 877 | 882 | 1,421,000 | 882 |
| 2007-11-16 | 897 | 901 | 877 | 890 | 1,047,000 | 890 |
| 2007-11-15 | 899 | 904 | 889 | 896 | 1,373,000 | 896 |
| 2007-11-14 | 883 | 900 | 881 | 894 | 1,452,000 | 894 |
| 2007-11-13 | 886 | 891 | 874 | 880 | 1,679,000 | 880 |
| 2007-11-12 | 900 | 900 | 870 | 896 | 2,665,000 | 896 |
| 2007-11-09 | 921 | 927 | 895 | 904 | 4,469,000 | 904 |
| 2007-11-08 | 1,022 | 1,022 | 941 | 951 | 4,332,000 | 951 |
| 2007-11-07 | 1,100 | 1,133 | 1,028 | 1,042 | 3,216,000 | 1,042 |
| 2007-11-06 | 1,076 | 1,099 | 1,063 | 1,098 | 1,437,000 | 1,098 |
| 2007-11-05 | 1,059 | 1,085 | 1,059 | 1,085 | 1,118,000 | 1,085 |
| 2007-11-02 | 1,061 | 1,083 | 1,056 | 1,080 | 1,190,000 | 1,080 |
| 2007-11-01 | 1,060 | 1,084 | 1,058 | 1,078 | 800,000 | 1,078 |
| 2007-10-31 | 1,050 | 1,072 | 1,047 | 1,069 | 1,232,000 | 1,069 |
| 2007-10-30 | 1,071 | 1,072 | 1,037 | 1,038 | 1,519,000 | 1,038 |
| 2007-10-29 | 1,065 | 1,077 | 1,060 | 1,068 | 1,452,000 | 1,068 |
| 2007-10-26 | 1,060 | 1,062 | 1,052 | 1,052 | 1,018,000 | 1,052 |
| 2007-10-25 | 1,057 | 1,058 | 1,038 | 1,046 | 954,000 | 1,046 |
| 2007-10-24 | 1,053 | 1,058 | 1,048 | 1,049 | 699,000 | 1,049 |
| 2007-10-23 | 1,048 | 1,059 | 1,047 | 1,057 | 695,000 | 1,057 |
| 2007-10-22 | 1,059 | 1,059 | 1,041 | 1,047 | 1,033,000 | 1,047 |
| 2007-10-19 | 1,085 | 1,088 | 1,072 | 1,079 | 792,000 | 1,079 |
| 2007-10-18 | 1,080 | 1,095 | 1,078 | 1,092 | 1,052,000 | 1,092 |
| 2007-10-17 | 1,080 | 1,097 | 1,077 | 1,093 | 920,000 | 1,093 |
| 2007-10-16 | 1,094 | 1,100 | 1,088 | 1,091 | 776,000 | 1,091 |
| 2007-10-15 | 1,105 | 1,110 | 1,077 | 1,089 | 811,000 | 1,089 |
| 2007-10-12 | 1,112 | 1,122 | 1,078 | 1,087 | 1,939,000 | 1,087 |
| 2007-10-11 | 1,089 | 1,112 | 1,084 | 1,108 | 858,000 | 1,108 |
| 2007-10-10 | 1,094 | 1,094 | 1,082 | 1,089 | 653,000 | 1,089 |
| 2007-10-09 | 1,075 | 1,096 | 1,075 | 1,093 | 833,000 | 1,093 |
| 2007-10-05 | 1,094 | 1,094 | 1,075 | 1,077 | 742,000 | 1,077 |
| 2007-10-04 | 1,092 | 1,100 | 1,084 | 1,094 | 588,000 | 1,094 |
| 2007-10-03 | 1,098 | 1,107 | 1,086 | 1,105 | 878,000 | 1,105 |
| 2007-10-02 | 1,098 | 1,099 | 1,082 | 1,089 | 577,000 | 1,089 |
| 2007-10-01 | 1,072 | 1,085 | 1,065 | 1,078 | 622,000 | 1,078 |
| 2007-09-28 | 1,066 | 1,074 | 1,065 | 1,068 | 748,000 | 1,068 |
| 2007-09-27 | 1,048 | 1,067 | 1,046 | 1,065 | 706,000 | 1,065 |
| 2007-09-26 | 1,045 | 1,049 | 1,039 | 1,047 | 636,000 | 1,047 |
| 2007-09-25 | 1,067 | 1,069 | 1,034 | 1,049 | 759,000 | 1,049 |
| 2007-09-21 | 1,054 | 1,061 | 1,049 | 1,056 | 864,000 | 1,056 |
| 2007-09-20 | 1,041 | 1,052 | 1,030 | 1,048 | 994,000 | 1,048 |
| 2007-09-19 | 1,038 | 1,044 | 1,028 | 1,029 | 1,402,000 | 1,029 |
| 2007-09-18 | 1,041 | 1,042 | 1,022 | 1,025 | 1,377,000 | 1,025 |
| 2007-09-14 | 1,064 | 1,069 | 1,054 | 1,061 | 3,473,000 | 1,061 |
| 2007-09-13 | 1,036 | 1,066 | 1,036 | 1,063 | 1,168,000 | 1,063 |
| 2007-09-12 | 1,035 | 1,035 | 1,020 | 1,021 | 1,258,000 | 1,021 |
| 2007-09-11 | 1,044 | 1,049 | 1,024 | 1,045 | 702,000 | 1,045 |
| 2007-09-10 | 1,037 | 1,048 | 1,033 | 1,043 | 884,000 | 1,043 |
| 2007-09-07 | 1,048 | 1,073 | 1,037 | 1,068 | 1,045,000 | 1,068 |
| 2007-09-06 | 1,009 | 1,048 | 1,009 | 1,047 | 1,345,000 | 1,047 |
| 2007-09-05 | 1,072 | 1,073 | 1,049 | 1,049 | 1,294,000 | 1,049 |
| 2007-09-04 | 1,082 | 1,084 | 1,067 | 1,083 | 837,000 | 1,083 |
| 2007-09-03 | 1,091 | 1,091 | 1,076 | 1,089 | 641,000 | 1,089 |
| 2007-08-31 | 1,083 | 1,110 | 1,076 | 1,099 | 1,852,000 | 1,099 |
| 2007-08-30 | 1,062 | 1,067 | 1,054 | 1,065 | 1,169,000 | 1,065 |
| 2007-08-29 | 1,050 | 1,050 | 1,033 | 1,042 | 953,000 | 1,042 |
| 2007-08-28 | 1,029 | 1,059 | 1,028 | 1,055 | 1,248,000 | 1,055 |
| 2007-08-27 | 1,031 | 1,035 | 1,026 | 1,028 | 744,000 | 1,028 |
| 2007-08-24 | 1,037 | 1,037 | 1,023 | 1,027 | 822,000 | 1,027 |
| 2007-08-23 | 1,032 | 1,038 | 1,024 | 1,029 | 719,000 | 1,029 |
| 2007-08-22 | 1,034 | 1,044 | 1,018 | 1,025 | 1,015,000 | 1,025 |
| 2007-08-21 | 1,032 | 1,053 | 1,025 | 1,033 | 1,279,000 | 1,033 |
| 2007-08-20 | 1,042 | 1,059 | 1,033 | 1,038 | 1,243,000 | 1,038 |
| 2007-08-17 | 1,077 | 1,080 | 1,032 | 1,034 | 1,843,000 | 1,034 |
| 2007-08-16 | 1,050 | 1,061 | 1,036 | 1,053 | 1,129,000 | 1,053 |
| 2007-08-15 | 1,098 | 1,098 | 1,057 | 1,065 | 1,450,000 | 1,065 |
| 2007-08-14 | 1,097 | 1,100 | 1,074 | 1,097 | 1,052,000 | 1,097 |
| 2007-08-13 | 1,058 | 1,109 | 1,054 | 1,096 | 2,131,000 | 1,096 |
| 2007-08-10 | 1,047 | 1,077 | 1,026 | 1,057 | 3,351,000 | 1,057 |
| 2007-08-09 | 1,110 | 1,113 | 1,073 | 1,074 | 2,928,000 | 1,074 |
| 2007-08-08 | 1,067 | 1,073 | 1,058 | 1,070 | 1,811,000 | 1,070 |
| 2007-08-07 | 1,066 | 1,078 | 1,063 | 1,073 | 1,689,000 | 1,073 |
| 2007-08-06 | 1,050 | 1,065 | 1,039 | 1,064 | 1,168,000 | 1,064 |
| 2007-08-03 | 1,079 | 1,080 | 1,058 | 1,065 | 2,062,000 | 1,065 |
| 2007-08-02 | 1,085 | 1,088 | 1,065 | 1,087 | 3,429,000 | 1,087 |
| 2007-08-01 | 1,122 | 1,127 | 1,086 | 1,098 | 2,177,000 | 1,098 |
| 2007-07-31 | 1,130 | 1,141 | 1,120 | 1,138 | 1,840,000 | 1,138 |
| 2007-07-30 | 1,137 | 1,146 | 1,127 | 1,137 | 900,000 | 1,137 |
| 2007-07-27 | 1,134 | 1,160 | 1,134 | 1,156 | 1,284,000 | 1,156 |
| 2007-07-26 | 1,194 | 1,204 | 1,168 | 1,170 | 1,146,000 | 1,170 |
| 2007-07-25 | 1,210 | 1,211 | 1,182 | 1,195 | 1,599,000 | 1,195 |
| 2007-07-24 | 1,205 | 1,218 | 1,205 | 1,207 | 567,000 | 1,207 |
| 2007-07-23 | 1,220 | 1,225 | 1,201 | 1,203 | 926,000 | 1,203 |
| 2007-07-20 | 1,237 | 1,241 | 1,232 | 1,235 | 668,000 | 1,235 |
| 2007-07-19 | 1,240 | 1,240 | 1,223 | 1,230 | 668,000 | 1,230 |
| 2007-07-18 | 1,244 | 1,244 | 1,232 | 1,236 | 859,000 | 1,236 |
| 2007-07-17 | 1,246 | 1,246 | 1,236 | 1,244 | 757,000 | 1,244 |
| 2007-07-13 | 1,260 | 1,267 | 1,246 | 1,248 | 1,918,000 | 1,248 |
| 2007-07-12 | 1,253 | 1,268 | 1,252 | 1,257 | 795,000 | 1,257 |
| 2007-07-11 | 1,264 | 1,264 | 1,246 | 1,252 | 570,000 | 1,252 |
| 2007-07-10 | 1,274 | 1,275 | 1,264 | 1,266 | 490,000 | 1,266 |
| 2007-07-09 | 1,250 | 1,264 | 1,240 | 1,262 | 823,000 | 1,262 |
| 2007-07-06 | 1,237 | 1,241 | 1,233 | 1,238 | 758,000 | 1,238 |
| 2007-07-05 | 1,232 | 1,244 | 1,232 | 1,237 | 716,000 | 1,237 |
| 2007-07-04 | 1,236 | 1,241 | 1,228 | 1,229 | 480,000 | 1,229 |
| 2007-07-03 | 1,240 | 1,245 | 1,231 | 1,241 | 1,044,000 | 1,241 |
| 2007-07-02 | 1,232 | 1,238 | 1,226 | 1,227 | 554,000 | 1,227 |
| 2007-06-29 | 1,233 | 1,238 | 1,227 | 1,234 | 531,000 | 1,234 |
| 2007-06-28 | 1,217 | 1,224 | 1,211 | 1,223 | 604,000 | 1,223 |
| 2007-06-27 | 1,221 | 1,223 | 1,215 | 1,217 | 1,106,000 | 1,217 |
| 2007-06-26 | 1,221 | 1,227 | 1,215 | 1,216 | 878,000 | 1,216 |
| 2007-06-25 | 1,224 | 1,230 | 1,220 | 1,221 | 722,000 | 1,221 |
| 2007-06-22 | 1,224 | 1,233 | 1,222 | 1,229 | 954,000 | 1,229 |
| 2007-06-21 | 1,239 | 1,239 | 1,229 | 1,229 | 947,000 | 1,229 |
| 2007-06-20 | 1,243 | 1,243 | 1,235 | 1,239 | 572,000 | 1,239 |
| 2007-06-19 | 1,231 | 1,242 | 1,230 | 1,242 | 866,000 | 1,242 |
| 2007-06-18 | 1,228 | 1,237 | 1,226 | 1,233 | 607,000 | 1,233 |
| 2007-06-15 | 1,222 | 1,228 | 1,218 | 1,224 | 657,000 | 1,224 |
| 2007-06-14 | 1,216 | 1,227 | 1,216 | 1,221 | 519,000 | 1,221 |
| 2007-06-13 | 1,220 | 1,224 | 1,214 | 1,215 | 889,000 | 1,215 |
| 2007-06-12 | 1,234 | 1,236 | 1,224 | 1,228 | 733,000 | 1,228 |
| 2007-06-11 | 1,236 | 1,246 | 1,232 | 1,240 | 868,000 | 1,240 |
| 2007-06-08 | 1,255 | 1,256 | 1,227 | 1,229 | 4,238,000 | 1,229 |
| 2007-06-07 | 1,266 | 1,267 | 1,258 | 1,263 | 1,150,000 | 1,263 |
| 2007-06-06 | 1,279 | 1,287 | 1,277 | 1,286 | 673,000 | 1,286 |
| 2007-06-05 | 1,292 | 1,294 | 1,277 | 1,285 | 808,000 | 1,285 |
| 2007-06-04 | 1,283 | 1,305 | 1,275 | 1,281 | 1,848,000 | 1,281 |
| 2007-06-01 | 1,278 | 1,278 | 1,267 | 1,268 | 549,000 | 1,268 |
| 2007-05-31 | 1,271 | 1,276 | 1,260 | 1,272 | 1,013,000 | 1,272 |
| 2007-05-30 | 1,256 | 1,264 | 1,246 | 1,256 | 896,000 | 1,256 |
| 2007-05-29 | 1,260 | 1,270 | 1,250 | 1,263 | 1,155,000 | 1,263 |
| 2007-05-28 | 1,286 | 1,289 | 1,266 | 1,272 | 1,616,000 | 1,272 |
| 2007-05-25 | 1,236 | 1,239 | 1,213 | 1,229 | 1,599,000 | 1,229 |
| 2007-05-24 | 1,248 | 1,253 | 1,234 | 1,235 | 1,263,000 | 1,235 |
| 2007-05-23 | 1,259 | 1,268 | 1,245 | 1,246 | 1,108,000 | 1,246 |
| 2007-05-22 | 1,265 | 1,265 | 1,251 | 1,260 | 875,000 | 1,260 |
| 2007-05-21 | 1,267 | 1,268 | 1,248 | 1,265 | 1,156,000 | 1,265 |
| 2007-05-18 | 1,259 | 1,259 | 1,244 | 1,254 | 849,000 | 1,254 |
| 2007-05-17 | 1,253 | 1,265 | 1,245 | 1,248 | 711,000 | 1,248 |
| 2007-05-16 | 1,251 | 1,271 | 1,249 | 1,257 | 1,373,000 | 1,257 |
| 2007-05-15 | 1,262 | 1,264 | 1,243 | 1,250 | 1,460,000 | 1,250 |
| 2007-05-14 | 1,270 | 1,288 | 1,257 | 1,276 | 1,596,000 | 1,276 |
| 2007-05-11 | 1,294 | 1,295 | 1,245 | 1,269 | 2,111,000 | 1,269 |
| 2007-05-10 | 1,305 | 1,313 | 1,289 | 1,297 | 789,000 | 1,297 |
| 2007-05-09 | 1,302 | 1,315 | 1,300 | 1,311 | 871,000 | 1,311 |
| 2007-05-08 | 1,292 | 1,307 | 1,291 | 1,303 | 1,088,000 | 1,303 |
| 2007-05-07 | 1,319 | 1,319 | 1,285 | 1,288 | 1,535,000 | 1,288 |
| 2007-05-02 | 1,300 | 1,302 | 1,288 | 1,299 | 1,030,000 | 1,299 |
| 2007-05-01 | 1,304 | 1,308 | 1,295 | 1,304 | 1,248,000 | 1,304 |
| 2007-04-27 | 1,312 | 1,332 | 1,303 | 1,320 | 1,458,000 | 1,320 |
| 2007-04-26 | 1,335 | 1,348 | 1,327 | 1,327 | 1,364,000 | 1,327 |
| 2007-04-25 | 1,330 | 1,331 | 1,321 | 1,323 | 1,032,000 | 1,323 |
| 2007-04-24 | 1,330 | 1,346 | 1,319 | 1,336 | 714,000 | 1,336 |
| 2007-04-23 | 1,329 | 1,346 | 1,328 | 1,337 | 948,000 | 1,337 |
| 2007-04-20 | 1,326 | 1,350 | 1,324 | 1,349 | 1,359,000 | 1,349 |
| 2007-04-19 | 1,334 | 1,336 | 1,306 | 1,317 | 1,090,000 | 1,317 |
| 2007-04-18 | 1,330 | 1,350 | 1,329 | 1,343 | 628,000 | 1,343 |
| 2007-04-17 | 1,354 | 1,355 | 1,323 | 1,329 | 931,000 | 1,329 |
| 2007-04-16 | 1,324 | 1,352 | 1,319 | 1,340 | 1,210,000 | 1,340 |
| 2007-04-13 | 1,343 | 1,343 | 1,319 | 1,322 | 1,266,000 | 1,322 |
| 2007-04-12 | 1,329 | 1,336 | 1,325 | 1,335 | 1,172,000 | 1,335 |
| 2007-04-11 | 1,330 | 1,340 | 1,327 | 1,335 | 1,176,000 | 1,335 |
| 2007-04-10 | 1,322 | 1,328 | 1,315 | 1,324 | 1,127,000 | 1,324 |
| 2007-04-09 | 1,310 | 1,329 | 1,307 | 1,325 | 1,231,000 | 1,325 |
| 2007-04-06 | 1,306 | 1,307 | 1,293 | 1,297 | 1,375,000 | 1,297 |
| 2007-04-05 | 1,279 | 1,300 | 1,275 | 1,299 | 1,596,000 | 1,299 |
| 2007-04-04 | 1,266 | 1,279 | 1,263 | 1,273 | 1,134,000 | 1,273 |
| 2007-04-03 | 1,270 | 1,274 | 1,260 | 1,263 | 1,101,000 | 1,263 |
| 2007-04-02 | 1,269 | 1,283 | 1,255 | 1,261 | 1,262,000 | 1,261 |
| 2007-03-30 | 1,251 | 1,265 | 1,251 | 1,259 | 1,026,000 | 1,259 |
| 2007-03-29 | 1,253 | 1,255 | 1,238 | 1,248 | 1,842,000 | 1,248 |
| 2007-03-28 | 1,267 | 1,276 | 1,260 | 1,273 | 2,108,000 | 1,273 |
| 2007-03-27 | 1,265 | 1,282 | 1,262 | 1,267 | 1,754,000 | 1,267 |
| 2007-03-26 | 1,261 | 1,280 | 1,261 | 1,277 | 1,911,000 | 1,277 |
| 2007-03-23 | 1,250 | 1,261 | 1,234 | 1,257 | 1,801,000 | 1,257 |
| 2007-03-22 | 1,239 | 1,239 | 1,222 | 1,238 | 1,316,000 | 1,238 |
| 2007-03-20 | 1,224 | 1,239 | 1,215 | 1,230 | 1,817,000 | 1,230 |
| 2007-03-19 | 1,204 | 1,224 | 1,203 | 1,221 | 1,150,000 | 1,221 |
| 2007-03-16 | 1,217 | 1,223 | 1,201 | 1,203 | 1,863,000 | 1,203 |
| 2007-03-15 | 1,248 | 1,249 | 1,217 | 1,225 | 1,754,000 | 1,225 |
| 2007-03-14 | 1,236 | 1,248 | 1,221 | 1,229 | 1,671,000 | 1,229 |
| 2007-03-13 | 1,264 | 1,273 | 1,253 | 1,260 | 2,233,000 | 1,260 |
| 2007-03-12 | 1,235 | 1,257 | 1,230 | 1,253 | 1,956,000 | 1,253 |
| 2007-03-09 | 1,256 | 1,256 | 1,229 | 1,236 | 5,175,000 | 1,236 |
| 2007-03-08 | 1,243 | 1,244 | 1,225 | 1,241 | 3,434,000 | 1,241 |
| 2007-03-07 | 1,289 | 1,290 | 1,254 | 1,256 | 2,288,000 | 1,256 |
| 2007-03-06 | 1,255 | 1,257 | 1,238 | 1,249 | 2,121,000 | 1,249 |
| 2007-03-05 | 1,290 | 1,298 | 1,259 | 1,265 | 1,788,000 | 1,265 |
| 2007-03-02 | 1,302 | 1,312 | 1,284 | 1,288 | 1,802,000 | 1,288 |
| 2007-03-01 | 1,292 | 1,307 | 1,290 | 1,300 | 2,802,000 | 1,300 |
| 2007-02-28 | 1,300 | 1,330 | 1,278 | 1,312 | 2,747,000 | 1,312 |
| 2007-02-27 | 1,365 | 1,376 | 1,351 | 1,360 | 2,095,000 | 1,360 |
| 2007-02-26 | 1,379 | 1,379 | 1,365 | 1,367 | 1,327,000 | 1,367 |
| 2007-02-23 | 1,389 | 1,389 | 1,371 | 1,373 | 1,291,000 | 1,373 |
| 2007-02-22 | 1,380 | 1,394 | 1,379 | 1,389 | 771,000 | 1,389 |
| 2007-02-21 | 1,382 | 1,383 | 1,370 | 1,375 | 937,000 | 1,375 |
| 2007-02-20 | 1,381 | 1,384 | 1,374 | 1,382 | 1,063,000 | 1,382 |
| 2007-02-19 | 1,389 | 1,401 | 1,384 | 1,395 | 1,008,000 | 1,395 |
| 2007-02-16 | 1,369 | 1,384 | 1,369 | 1,380 | 1,009,000 | 1,380 |
| 2007-02-15 | 1,366 | 1,377 | 1,365 | 1,369 | 2,043,000 | 1,369 |
| 2007-02-14 | 1,385 | 1,386 | 1,373 | 1,377 | 1,956,000 | 1,377 |
| 2007-02-13 | 1,393 | 1,399 | 1,378 | 1,388 | 2,059,000 | 1,388 |
| 2007-02-09 | 1,395 | 1,421 | 1,385 | 1,411 | 2,551,000 | 1,411 |
| 2007-02-08 | 1,391 | 1,393 | 1,381 | 1,389 | 759,000 | 1,389 |
| 2007-02-07 | 1,400 | 1,400 | 1,378 | 1,386 | 1,376,000 | 1,386 |
| 2007-02-06 | 1,389 | 1,397 | 1,387 | 1,391 | 916,000 | 1,391 |
| 2007-02-05 | 1,404 | 1,404 | 1,382 | 1,396 | 1,121,000 | 1,396 |
| 2007-02-02 | 1,418 | 1,426 | 1,411 | 1,415 | 948,000 | 1,415 |
| 2007-02-01 | 1,388 | 1,425 | 1,387 | 1,416 | 1,119,000 | 1,416 |
| 2007-01-31 | 1,402 | 1,407 | 1,380 | 1,387 | 1,293,000 | 1,387 |
| 2007-01-30 | 1,403 | 1,406 | 1,395 | 1,403 | 688,000 | 1,403 |
| 2007-01-29 | 1,410 | 1,411 | 1,398 | 1,410 | 601,000 | 1,410 |
| 2007-01-26 | 1,391 | 1,404 | 1,385 | 1,403 | 883,000 | 1,403 |
| 2007-01-25 | 1,424 | 1,425 | 1,393 | 1,399 | 1,317,000 | 1,399 |
| 2007-01-24 | 1,425 | 1,427 | 1,403 | 1,415 | 1,056,000 | 1,415 |
| 2007-01-23 | 1,422 | 1,428 | 1,418 | 1,424 | 796,000 | 1,424 |
| 2007-01-22 | 1,421 | 1,435 | 1,421 | 1,427 | 787,000 | 1,427 |
| 2007-01-19 | 1,420 | 1,433 | 1,407 | 1,418 | 1,392,000 | 1,418 |
| 2007-01-18 | 1,412 | 1,418 | 1,396 | 1,415 | 1,811,000 | 1,415 |
| 2007-01-17 | 1,397 | 1,407 | 1,380 | 1,395 | 1,158,000 | 1,395 |
| 2007-01-16 | 1,421 | 1,422 | 1,402 | 1,411 | 1,058,000 | 1,411 |
| 2007-01-15 | 1,425 | 1,432 | 1,420 | 1,425 | 1,384,000 | 1,425 |
| 2007-01-12 | 1,383 | 1,434 | 1,383 | 1,415 | 3,047,000 | 1,415 |
| 2007-01-11 | 1,379 | 1,384 | 1,363 | 1,372 | 923,000 | 1,372 |
| 2007-01-10 | 1,402 | 1,402 | 1,372 | 1,377 | 1,665,000 | 1,377 |
| 2007-01-09 | 1,381 | 1,406 | 1,380 | 1,401 | 1,950,000 | 1,401 |
| 2007-01-05 | 1,388 | 1,394 | 1,374 | 1,387 | 1,911,000 | 1,387 |
| 2007-01-04 | 1,387 | 1,387 | 1,378 | 1,382 | 476,000 | 1,382 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
