4507 塩野義製薬(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 | 1,985 | 1,992 | 1,961 | 1,975 | 719,000 | 658.33 |
| 2007-12-27 | 2,020 | 2,020 | 1,994 | 2,015 | 611,000 | 671.67 |
| 2007-12-26 | 2,005 | 2,035 | 2,000 | 2,020 | 517,000 | 673.33 |
| 2007-12-25 | 1,990 | 2,010 | 1,987 | 2,000 | 878,000 | 666.67 |
| 2007-12-21 | 2,000 | 2,000 | 1,925 | 1,953 | 2,615,000 | 651 |
| 2007-12-20 | 2,005 | 2,030 | 1,962 | 2,000 | 2,043,000 | 666.67 |
| 2007-12-19 | 2,010 | 2,010 | 1,959 | 1,959 | 1,578,000 | 653 |
| 2007-12-18 | 1,990 | 2,010 | 1,967 | 2,000 | 1,656,000 | 666.67 |
| 2007-12-17 | 2,015 | 2,040 | 2,000 | 2,030 | 819,000 | 676.67 |
| 2007-12-14 | 2,005 | 2,065 | 2,005 | 2,055 | 3,353,000 | 685 |
| 2007-12-13 | 2,010 | 2,040 | 2,000 | 2,005 | 1,046,000 | 668.33 |
| 2007-12-12 | 2,020 | 2,060 | 2,010 | 2,050 | 959,000 | 683.33 |
| 2007-12-11 | 2,080 | 2,090 | 2,050 | 2,060 | 753,000 | 686.67 |
| 2007-12-10 | 2,065 | 2,075 | 2,025 | 2,060 | 1,123,000 | 686.67 |
| 2007-12-07 | 2,105 | 2,125 | 2,055 | 2,065 | 1,420,000 | 688.33 |
| 2007-12-06 | 2,130 | 2,130 | 2,095 | 2,100 | 874,000 | 700 |
| 2007-12-05 | 2,110 | 2,120 | 2,065 | 2,105 | 1,221,000 | 701.67 |
| 2007-12-04 | 2,090 | 2,140 | 2,090 | 2,110 | 1,029,000 | 703.33 |
| 2007-12-03 | 2,100 | 2,125 | 2,085 | 2,085 | 1,229,000 | 695 |
| 2007-11-30 | 2,115 | 2,140 | 2,100 | 2,130 | 1,844,000 | 710 |
| 2007-11-29 | 2,070 | 2,095 | 2,065 | 2,070 | 1,487,000 | 690 |
| 2007-11-28 | 2,045 | 2,095 | 2,040 | 2,090 | 1,005,000 | 696.67 |
| 2007-11-27 | 2,055 | 2,085 | 2,030 | 2,075 | 1,979,000 | 691.67 |
| 2007-11-26 | 2,100 | 2,120 | 2,080 | 2,100 | 2,200,000 | 700 |
| 2007-11-22 | 1,970 | 2,085 | 1,969 | 2,065 | 2,159,000 | 688.33 |
| 2007-11-21 | 2,055 | 2,075 | 1,993 | 1,999 | 2,349,000 | 666.33 |
| 2007-11-20 | 2,050 | 2,060 | 2,020 | 2,060 | 1,633,000 | 686.67 |
| 2007-11-19 | 2,000 | 2,060 | 2,000 | 2,045 | 1,657,000 | 681.67 |
| 2007-11-16 | 1,980 | 2,000 | 1,958 | 1,991 | 1,563,000 | 663.67 |
| 2007-11-15 | 2,015 | 2,025 | 1,991 | 2,000 | 1,595,000 | 666.67 |
| 2007-11-14 | 1,919 | 1,991 | 1,912 | 1,983 | 2,816,000 | 661 |
| 2007-11-13 | 1,918 | 1,944 | 1,900 | 1,918 | 2,633,000 | 639.33 |
| 2007-11-12 | 1,975 | 1,996 | 1,939 | 1,948 | 2,968,000 | 649.33 |
| 2007-11-09 | 1,932 | 2,130 | 1,905 | 2,000 | 4,692,000 | 666.67 |
| 2007-11-08 | 1,966 | 1,968 | 1,935 | 1,956 | 2,093,000 | 652 |
| 2007-11-07 | 1,992 | 1,993 | 1,956 | 1,965 | 1,954,000 | 655 |
| 2007-11-06 | 2,015 | 2,015 | 1,932 | 1,991 | 4,388,000 | 663.67 |
| 2007-11-05 | 1,974 | 2,040 | 1,972 | 2,020 | 2,196,000 | 673.33 |
| 2007-11-02 | 1,954 | 2,010 | 1,941 | 1,999 | 3,285,000 | 666.33 |
| 2007-11-01 | 1,937 | 2,010 | 1,937 | 2,000 | 1,999,000 | 666.67 |
| 2007-10-31 | 1,900 | 1,981 | 1,900 | 1,957 | 2,045,000 | 652.33 |
| 2007-10-30 | 1,967 | 1,967 | 1,869 | 1,875 | 4,222,000 | 625 |
| 2007-10-29 | 1,939 | 1,981 | 1,939 | 1,966 | 1,666,000 | 655.33 |
| 2007-10-26 | 1,942 | 1,958 | 1,918 | 1,938 | 2,570,000 | 646 |
| 2007-10-25 | 1,988 | 1,988 | 1,916 | 1,941 | 2,424,000 | 647 |
| 2007-10-24 | 2,000 | 2,020 | 1,983 | 1,988 | 2,056,000 | 662.67 |
| 2007-10-23 | 1,950 | 1,991 | 1,950 | 1,986 | 1,514,000 | 662 |
| 2007-10-22 | 1,903 | 1,958 | 1,880 | 1,947 | 2,098,000 | 649 |
| 2007-10-19 | 2,010 | 2,010 | 1,945 | 1,963 | 2,133,000 | 654.33 |
| 2007-10-18 | 1,961 | 2,015 | 1,948 | 2,010 | 1,885,000 | 670 |
| 2007-10-17 | 1,930 | 1,982 | 1,918 | 1,960 | 3,004,000 | 653.33 |
| 2007-10-16 | 1,957 | 1,973 | 1,937 | 1,937 | 1,983,000 | 645.67 |
| 2007-10-15 | 1,942 | 1,948 | 1,921 | 1,942 | 1,900,000 | 647.33 |
| 2007-10-12 | 1,939 | 1,947 | 1,932 | 1,942 | 2,940,000 | 647.33 |
| 2007-10-11 | 1,933 | 1,948 | 1,907 | 1,938 | 2,158,000 | 646 |
| 2007-10-10 | 1,896 | 1,935 | 1,875 | 1,933 | 2,036,000 | 644.33 |
| 2007-10-09 | 1,885 | 1,899 | 1,866 | 1,896 | 2,000,000 | 632 |
| 2007-10-05 | 1,911 | 1,912 | 1,881 | 1,882 | 2,231,000 | 627.33 |
| 2007-10-04 | 1,910 | 1,915 | 1,898 | 1,900 | 2,634,000 | 633.33 |
| 2007-10-03 | 1,884 | 1,914 | 1,883 | 1,910 | 2,737,000 | 636.67 |
| 2007-10-02 | 1,858 | 1,891 | 1,838 | 1,883 | 2,602,000 | 627.67 |
| 2007-10-01 | 1,799 | 1,820 | 1,785 | 1,819 | 2,505,000 | 606.33 |
| 2007-09-28 | 1,758 | 1,775 | 1,751 | 1,771 | 1,528,000 | 590.33 |
| 2007-09-27 | 1,715 | 1,749 | 1,715 | 1,742 | 2,037,000 | 580.67 |
| 2007-09-26 | 1,755 | 1,755 | 1,704 | 1,720 | 1,822,000 | 573.33 |
| 2007-09-25 | 1,778 | 1,778 | 1,739 | 1,752 | 1,421,000 | 584 |
| 2007-09-21 | 1,751 | 1,767 | 1,744 | 1,758 | 1,861,000 | 586 |
| 2007-09-20 | 1,768 | 1,772 | 1,744 | 1,751 | 2,140,000 | 583.67 |
| 2007-09-19 | 1,748 | 1,760 | 1,721 | 1,745 | 3,729,000 | 581.67 |
| 2007-09-18 | 1,690 | 1,700 | 1,681 | 1,688 | 2,965,000 | 562.67 |
| 2007-09-14 | 1,680 | 1,686 | 1,665 | 1,674 | 4,305,000 | 558 |
| 2007-09-13 | 1,680 | 1,699 | 1,676 | 1,684 | 1,088,000 | 561.33 |
| 2007-09-12 | 1,682 | 1,690 | 1,659 | 1,663 | 1,056,000 | 554.33 |
| 2007-09-11 | 1,684 | 1,686 | 1,660 | 1,676 | 1,359,000 | 558.67 |
| 2007-09-10 | 1,700 | 1,700 | 1,663 | 1,685 | 1,476,000 | 561.67 |
| 2007-09-07 | 1,661 | 1,712 | 1,660 | 1,707 | 2,748,000 | 569 |
| 2007-09-06 | 1,650 | 1,668 | 1,641 | 1,652 | 2,662,000 | 550.67 |
| 2007-09-05 | 1,718 | 1,721 | 1,678 | 1,678 | 1,967,000 | 559.33 |
| 2007-09-04 | 1,726 | 1,740 | 1,720 | 1,725 | 1,181,000 | 575 |
| 2007-09-03 | 1,719 | 1,734 | 1,706 | 1,726 | 1,881,000 | 575.33 |
| 2007-08-31 | 1,700 | 1,707 | 1,667 | 1,686 | 2,890,000 | 562 |
| 2007-08-30 | 1,711 | 1,722 | 1,694 | 1,709 | 1,781,000 | 569.67 |
| 2007-08-29 | 1,702 | 1,709 | 1,677 | 1,707 | 1,593,000 | 569 |
| 2007-08-28 | 1,720 | 1,731 | 1,717 | 1,718 | 1,163,000 | 572.67 |
| 2007-08-27 | 1,734 | 1,746 | 1,724 | 1,726 | 1,163,000 | 575.33 |
| 2007-08-24 | 1,748 | 1,757 | 1,730 | 1,733 | 2,335,000 | 577.67 |
| 2007-08-23 | 1,748 | 1,768 | 1,741 | 1,747 | 2,360,000 | 582.33 |
| 2007-08-22 | 1,796 | 1,796 | 1,738 | 1,743 | 1,611,000 | 581 |
| 2007-08-21 | 1,777 | 1,787 | 1,756 | 1,766 | 1,158,000 | 588.67 |
| 2007-08-20 | 1,807 | 1,808 | 1,727 | 1,776 | 3,692,000 | 592 |
| 2007-08-17 | 1,763 | 1,773 | 1,711 | 1,717 | 3,159,000 | 572.33 |
| 2007-08-16 | 1,790 | 1,800 | 1,761 | 1,777 | 2,660,000 | 592.33 |
| 2007-08-15 | 1,811 | 1,818 | 1,789 | 1,801 | 2,534,000 | 600.33 |
| 2007-08-14 | 1,800 | 1,821 | 1,760 | 1,804 | 2,330,000 | 601.33 |
| 2007-08-13 | 1,780 | 1,783 | 1,751 | 1,772 | 2,363,000 | 590.67 |
| 2007-08-10 | 1,751 | 1,835 | 1,751 | 1,810 | 4,544,000 | 603.33 |
| 2007-08-09 | 1,819 | 1,905 | 1,810 | 1,811 | 7,407,000 | 603.67 |
| 2007-08-08 | 1,818 | 1,821 | 1,786 | 1,789 | 4,622,000 | 596.33 |
| 2007-08-07 | 1,817 | 1,824 | 1,809 | 1,817 | 1,768,000 | 605.67 |
| 2007-08-06 | 1,801 | 1,834 | 1,777 | 1,829 | 1,744,000 | 609.67 |
| 2007-08-03 | 1,846 | 1,850 | 1,815 | 1,829 | 2,224,000 | 609.67 |
| 2007-08-02 | 1,846 | 1,857 | 1,819 | 1,846 | 3,404,000 | 615.33 |
| 2007-08-01 | 1,899 | 1,900 | 1,845 | 1,867 | 4,274,000 | 622.33 |
| 2007-07-31 | 1,877 | 1,924 | 1,866 | 1,904 | 3,186,000 | 634.67 |
| 2007-07-30 | 1,871 | 1,890 | 1,854 | 1,863 | 1,596,000 | 621 |
| 2007-07-27 | 1,882 | 1,902 | 1,861 | 1,901 | 2,537,000 | 633.67 |
| 2007-07-26 | 1,957 | 1,960 | 1,913 | 1,915 | 2,132,000 | 638.33 |
| 2007-07-25 | 1,965 | 1,977 | 1,945 | 1,956 | 1,584,000 | 652 |
| 2007-07-24 | 1,979 | 1,998 | 1,972 | 1,989 | 800,000 | 663 |
| 2007-07-23 | 2,005 | 2,005 | 1,978 | 1,985 | 1,145,000 | 661.67 |
| 2007-07-20 | 2,010 | 2,030 | 1,996 | 2,000 | 1,206,000 | 666.67 |
| 2007-07-19 | 2,025 | 2,035 | 2,005 | 2,015 | 1,013,000 | 671.67 |
| 2007-07-18 | 2,035 | 2,035 | 1,997 | 2,005 | 1,268,000 | 668.33 |
| 2007-07-17 | 2,035 | 2,055 | 2,030 | 2,030 | 2,659,000 | 676.67 |
| 2007-07-13 | 2,015 | 2,020 | 2,010 | 2,020 | 2,873,000 | 673.33 |
| 2007-07-12 | 2,015 | 2,015 | 1,996 | 2,005 | 1,177,000 | 668.33 |
| 2007-07-11 | 2,010 | 2,015 | 1,992 | 1,999 | 1,509,000 | 666.33 |
| 2007-07-10 | 2,035 | 2,035 | 2,015 | 2,025 | 817,000 | 675 |
| 2007-07-09 | 2,020 | 2,040 | 2,005 | 2,035 | 1,309,000 | 678.33 |
| 2007-07-06 | 1,991 | 1,993 | 1,976 | 1,988 | 1,500,000 | 662.67 |
| 2007-07-05 | 1,955 | 1,981 | 1,955 | 1,974 | 1,203,000 | 658 |
| 2007-07-04 | 1,949 | 1,968 | 1,949 | 1,955 | 1,532,000 | 651.67 |
| 2007-07-03 | 1,970 | 1,975 | 1,931 | 1,946 | 2,805,000 | 648.67 |
| 2007-07-02 | 2,005 | 2,010 | 1,957 | 1,966 | 2,400,000 | 655.33 |
| 2007-06-29 | 1,975 | 2,025 | 1,966 | 2,010 | 3,203,000 | 670 |
| 2007-06-28 | 1,943 | 1,957 | 1,933 | 1,953 | 1,847,000 | 651 |
| 2007-06-27 | 1,945 | 1,946 | 1,915 | 1,921 | 2,159,000 | 640.33 |
| 2007-06-26 | 1,957 | 1,967 | 1,950 | 1,950 | 1,436,000 | 650 |
| 2007-06-25 | 1,966 | 1,984 | 1,956 | 1,957 | 1,914,000 | 652.33 |
| 2007-06-22 | 2,000 | 2,005 | 1,982 | 1,989 | 1,925,000 | 663 |
| 2007-06-21 | 2,025 | 2,025 | 2,000 | 2,000 | 1,315,000 | 666.67 |
| 2007-06-20 | 2,035 | 2,035 | 2,015 | 2,020 | 1,640,000 | 673.33 |
| 2007-06-19 | 2,025 | 2,035 | 2,020 | 2,030 | 1,247,000 | 676.67 |
| 2007-06-18 | 2,040 | 2,040 | 2,015 | 2,025 | 1,296,000 | 675 |
| 2007-06-15 | 2,030 | 2,045 | 2,015 | 2,015 | 1,096,000 | 671.67 |
| 2007-06-14 | 2,030 | 2,050 | 2,030 | 2,035 | 1,126,000 | 678.33 |
| 2007-06-13 | 2,045 | 2,045 | 2,025 | 2,030 | 1,071,000 | 676.67 |
| 2007-06-12 | 2,050 | 2,055 | 2,035 | 2,045 | 765,000 | 681.67 |
| 2007-06-11 | 2,050 | 2,065 | 2,040 | 2,050 | 1,488,000 | 683.33 |
| 2007-06-08 | 2,055 | 2,055 | 2,000 | 2,020 | 5,258,000 | 673.33 |
| 2007-06-07 | 2,030 | 2,065 | 2,020 | 2,065 | 2,193,000 | 688.33 |
| 2007-06-06 | 2,050 | 2,060 | 2,020 | 2,025 | 1,169,000 | 675 |
| 2007-06-05 | 2,040 | 2,070 | 2,035 | 2,060 | 2,617,000 | 686.67 |
| 2007-06-04 | 2,055 | 2,060 | 2,010 | 2,020 | 2,077,000 | 673.33 |
| 2007-06-01 | 2,070 | 2,075 | 2,050 | 2,050 | 1,658,000 | 683.33 |
| 2007-05-31 | 2,085 | 2,090 | 2,065 | 2,090 | 1,431,000 | 696.67 |
| 2007-05-30 | 2,105 | 2,115 | 2,060 | 2,075 | 2,166,000 | 691.67 |
| 2007-05-29 | 2,105 | 2,115 | 2,085 | 2,105 | 1,295,000 | 701.67 |
| 2007-05-28 | 2,110 | 2,130 | 2,110 | 2,120 | 892,000 | 706.67 |
| 2007-05-25 | 2,165 | 2,170 | 2,115 | 2,130 | 1,353,000 | 710 |
| 2007-05-24 | 2,190 | 2,195 | 2,145 | 2,165 | 1,039,000 | 721.67 |
| 2007-05-23 | 2,200 | 2,200 | 2,165 | 2,175 | 1,142,000 | 725 |
| 2007-05-22 | 2,175 | 2,185 | 2,155 | 2,175 | 1,046,000 | 725 |
| 2007-05-21 | 2,175 | 2,175 | 2,130 | 2,155 | 634,000 | 718.33 |
| 2007-05-18 | 2,160 | 2,180 | 2,145 | 2,170 | 1,961,000 | 723.33 |
| 2007-05-17 | 2,130 | 2,145 | 2,115 | 2,120 | 1,134,000 | 706.67 |
| 2007-05-16 | 2,130 | 2,140 | 2,110 | 2,120 | 1,128,000 | 706.67 |
| 2007-05-15 | 2,170 | 2,170 | 2,135 | 2,150 | 1,533,000 | 716.67 |
| 2007-05-14 | 2,130 | 2,215 | 2,125 | 2,185 | 3,590,000 | 728.33 |
| 2007-05-11 | 2,170 | 2,170 | 2,100 | 2,110 | 3,328,000 | 703.33 |
| 2007-05-10 | 2,245 | 2,245 | 2,165 | 2,175 | 3,713,000 | 725 |
| 2007-05-09 | 2,250 | 2,270 | 2,245 | 2,255 | 1,072,000 | 751.67 |
| 2007-05-08 | 2,235 | 2,260 | 2,230 | 2,255 | 2,083,000 | 751.67 |
| 2007-05-07 | 2,300 | 2,305 | 2,215 | 2,220 | 3,351,000 | 740 |
| 2007-05-02 | 2,300 | 2,310 | 2,275 | 2,295 | 1,113,000 | 765 |
| 2007-05-01 | 2,345 | 2,380 | 2,290 | 2,315 | 1,471,000 | 771.67 |
| 2007-04-27 | 2,350 | 2,385 | 2,315 | 2,340 | 2,545,000 | 780 |
| 2007-04-26 | 2,305 | 2,350 | 2,280 | 2,330 | 2,033,000 | 776.67 |
| 2007-04-25 | 2,275 | 2,295 | 2,255 | 2,285 | 1,594,000 | 761.67 |
| 2007-04-24 | 2,285 | 2,315 | 2,260 | 2,300 | 957,000 | 766.67 |
| 2007-04-23 | 2,340 | 2,345 | 2,295 | 2,305 | 1,278,000 | 768.33 |
| 2007-04-20 | 2,270 | 2,300 | 2,250 | 2,300 | 953,000 | 766.67 |
| 2007-04-19 | 2,290 | 2,290 | 2,225 | 2,260 | 1,364,000 | 753.33 |
| 2007-04-18 | 2,285 | 2,295 | 2,265 | 2,285 | 1,192,000 | 761.67 |
| 2007-04-17 | 2,340 | 2,340 | 2,240 | 2,265 | 2,132,000 | 755 |
| 2007-04-16 | 2,290 | 2,345 | 2,285 | 2,320 | 2,295,000 | 773.33 |
| 2007-04-13 | 2,260 | 2,270 | 2,220 | 2,250 | 1,533,000 | 750 |
| 2007-04-12 | 2,275 | 2,275 | 2,210 | 2,235 | 1,336,000 | 745 |
| 2007-04-11 | 2,225 | 2,280 | 2,210 | 2,270 | 2,844,000 | 756.67 |
| 2007-04-10 | 2,195 | 2,200 | 2,175 | 2,190 | 1,541,000 | 730 |
| 2007-04-09 | 2,200 | 2,230 | 2,185 | 2,210 | 2,613,000 | 736.67 |
| 2007-04-06 | 2,170 | 2,175 | 2,160 | 2,165 | 1,839,000 | 721.67 |
| 2007-04-05 | 2,125 | 2,210 | 2,120 | 2,180 | 3,791,000 | 726.67 |
| 2007-04-04 | 2,100 | 2,135 | 2,095 | 2,120 | 1,288,000 | 706.67 |
| 2007-04-03 | 2,100 | 2,115 | 2,090 | 2,095 | 1,680,000 | 698.33 |
| 2007-04-02 | 2,125 | 2,165 | 2,105 | 2,110 | 2,269,000 | 703.33 |
| 2007-03-30 | 2,120 | 2,160 | 2,110 | 2,120 | 2,167,000 | 706.67 |
| 2007-03-29 | 2,060 | 2,075 | 2,035 | 2,055 | 1,032,000 | 685 |
| 2007-03-28 | 2,080 | 2,105 | 2,060 | 2,075 | 1,857,000 | 691.67 |
| 2007-03-27 | 2,085 | 2,110 | 2,075 | 2,075 | 1,270,000 | 691.67 |
| 2007-03-26 | 2,120 | 2,135 | 2,105 | 2,115 | 1,307,000 | 705 |
| 2007-03-23 | 2,125 | 2,130 | 2,095 | 2,105 | 2,208,000 | 701.67 |
| 2007-03-22 | 2,110 | 2,140 | 2,075 | 2,135 | 2,774,000 | 711.67 |
| 2007-03-20 | 2,130 | 2,140 | 2,100 | 2,105 | 1,904,000 | 701.67 |
| 2007-03-19 | 2,135 | 2,160 | 2,130 | 2,135 | 2,091,000 | 711.67 |
| 2007-03-16 | 2,085 | 2,135 | 2,070 | 2,105 | 2,620,000 | 701.67 |
| 2007-03-15 | 2,185 | 2,190 | 2,150 | 2,165 | 1,576,000 | 721.67 |
| 2007-03-14 | 2,185 | 2,195 | 2,150 | 2,165 | 1,784,000 | 721.67 |
| 2007-03-13 | 2,220 | 2,230 | 2,190 | 2,195 | 1,558,000 | 731.67 |
| 2007-03-12 | 2,230 | 2,250 | 2,220 | 2,235 | 1,458,000 | 745 |
| 2007-03-09 | 2,270 | 2,270 | 2,210 | 2,235 | 4,686,000 | 745 |
| 2007-03-08 | 2,245 | 2,250 | 2,210 | 2,250 | 2,784,000 | 750 |
| 2007-03-07 | 2,250 | 2,340 | 2,210 | 2,275 | 3,475,000 | 758.33 |
| 2007-03-06 | 2,185 | 2,210 | 2,160 | 2,200 | 2,994,000 | 733.33 |
| 2007-03-05 | 2,235 | 2,240 | 2,170 | 2,175 | 1,585,000 | 725 |
| 2007-03-02 | 2,265 | 2,290 | 2,225 | 2,245 | 1,506,000 | 748.33 |
| 2007-03-01 | 2,280 | 2,285 | 2,235 | 2,270 | 2,001,000 | 756.67 |
| 2007-02-28 | 2,300 | 2,365 | 2,240 | 2,290 | 2,992,000 | 763.33 |
| 2007-02-27 | 2,300 | 2,370 | 2,295 | 2,365 | 4,273,000 | 788.33 |
| 2007-02-26 | 2,260 | 2,285 | 2,250 | 2,265 | 1,073,000 | 755 |
| 2007-02-23 | 2,285 | 2,285 | 2,270 | 2,270 | 1,197,000 | 756.67 |
| 2007-02-22 | 2,285 | 2,310 | 2,280 | 2,305 | 951,000 | 768.33 |
| 2007-02-21 | 2,325 | 2,325 | 2,270 | 2,280 | 1,556,000 | 760 |
| 2007-02-20 | 2,350 | 2,350 | 2,290 | 2,320 | 1,484,000 | 773.33 |
| 2007-02-19 | 2,250 | 2,345 | 2,235 | 2,345 | 3,289,000 | 781.67 |
| 2007-02-16 | 2,200 | 2,245 | 2,195 | 2,235 | 1,262,000 | 745 |
| 2007-02-15 | 2,190 | 2,210 | 2,180 | 2,200 | 1,473,000 | 733.33 |
| 2007-02-14 | 2,175 | 2,195 | 2,170 | 2,170 | 1,222,000 | 723.33 |
| 2007-02-13 | 2,195 | 2,220 | 2,180 | 2,190 | 1,407,000 | 730 |
| 2007-02-09 | 2,200 | 2,210 | 2,175 | 2,190 | 1,506,000 | 730 |
| 2007-02-08 | 2,155 | 2,205 | 2,155 | 2,205 | 2,918,000 | 735 |
| 2007-02-07 | 2,180 | 2,200 | 2,155 | 2,165 | 1,674,000 | 721.67 |
| 2007-02-06 | 2,150 | 2,180 | 2,150 | 2,170 | 1,216,000 | 723.33 |
| 2007-02-05 | 2,220 | 2,220 | 2,150 | 2,160 | 1,496,000 | 720 |
| 2007-02-02 | 2,195 | 2,235 | 2,175 | 2,225 | 2,408,000 | 741.67 |
| 2007-02-01 | 2,150 | 2,195 | 2,130 | 2,190 | 1,626,000 | 730 |
| 2007-01-31 | 2,185 | 2,185 | 2,120 | 2,140 | 2,278,000 | 713.33 |
| 2007-01-30 | 2,205 | 2,210 | 2,165 | 2,190 | 2,603,000 | 730 |
| 2007-01-29 | 2,230 | 2,245 | 2,215 | 2,245 | 1,959,000 | 748.33 |
| 2007-01-26 | 2,190 | 2,235 | 2,175 | 2,230 | 1,162,000 | 743.33 |
| 2007-01-25 | 2,210 | 2,215 | 2,185 | 2,200 | 1,361,000 | 733.33 |
| 2007-01-24 | 2,235 | 2,250 | 2,210 | 2,210 | 1,752,000 | 736.67 |
| 2007-01-23 | 2,260 | 2,280 | 2,225 | 2,230 | 1,698,000 | 743.33 |
| 2007-01-22 | 2,250 | 2,300 | 2,235 | 2,290 | 2,253,000 | 763.33 |
| 2007-01-19 | 2,270 | 2,275 | 2,210 | 2,210 | 2,068,000 | 736.67 |
| 2007-01-18 | 2,250 | 2,310 | 2,240 | 2,290 | 3,011,000 | 763.33 |
| 2007-01-17 | 2,215 | 2,215 | 2,165 | 2,185 | 2,683,000 | 728.33 |
| 2007-01-16 | 2,225 | 2,230 | 2,200 | 2,215 | 1,798,000 | 738.33 |
| 2007-01-15 | 2,280 | 2,285 | 2,240 | 2,245 | 1,478,000 | 748.33 |
| 2007-01-12 | 2,235 | 2,295 | 2,220 | 2,275 | 2,321,000 | 758.33 |
| 2007-01-11 | 2,245 | 2,275 | 2,215 | 2,230 | 2,234,000 | 743.33 |
| 2007-01-10 | 2,335 | 2,335 | 2,275 | 2,285 | 1,383,000 | 761.67 |
| 2007-01-09 | 2,305 | 2,345 | 2,290 | 2,345 | 1,112,000 | 781.67 |
| 2007-01-05 | 2,335 | 2,335 | 2,280 | 2,300 | 1,116,000 | 766.67 |
| 2007-01-04 | 2,345 | 2,345 | 2,325 | 2,335 | 748,000 | 778.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
