4516 日本新薬(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 | 1,045 | 1,047 | 1,035 | 1,036 | 38,000 | 1,036 |
| 2007-12-27 | 1,040 | 1,067 | 1,040 | 1,059 | 121,000 | 1,059 |
| 2007-12-26 | 1,059 | 1,071 | 1,046 | 1,050 | 141,000 | 1,050 |
| 2007-12-25 | 1,059 | 1,059 | 1,039 | 1,046 | 111,000 | 1,046 |
| 2007-12-21 | 1,045 | 1,072 | 1,033 | 1,040 | 184,000 | 1,040 |
| 2007-12-20 | 1,056 | 1,065 | 1,036 | 1,036 | 231,000 | 1,036 |
| 2007-12-19 | 1,060 | 1,078 | 1,057 | 1,058 | 201,000 | 1,058 |
| 2007-12-18 | 1,055 | 1,090 | 1,051 | 1,073 | 231,000 | 1,073 |
| 2007-12-17 | 1,079 | 1,096 | 1,056 | 1,058 | 251,000 | 1,058 |
| 2007-12-14 | 1,064 | 1,087 | 1,058 | 1,078 | 233,000 | 1,078 |
| 2007-12-13 | 1,102 | 1,103 | 1,063 | 1,072 | 288,000 | 1,072 |
| 2007-12-12 | 1,107 | 1,110 | 1,080 | 1,102 | 183,000 | 1,102 |
| 2007-12-11 | 1,130 | 1,132 | 1,103 | 1,106 | 176,000 | 1,106 |
| 2007-12-10 | 1,101 | 1,131 | 1,080 | 1,111 | 402,000 | 1,111 |
| 2007-12-07 | 1,151 | 1,165 | 1,141 | 1,141 | 190,000 | 1,141 |
| 2007-12-06 | 1,162 | 1,169 | 1,144 | 1,150 | 217,000 | 1,150 |
| 2007-12-05 | 1,164 | 1,181 | 1,136 | 1,172 | 618,000 | 1,172 |
| 2007-12-04 | 1,090 | 1,113 | 1,070 | 1,084 | 208,000 | 1,084 |
| 2007-12-03 | 1,100 | 1,117 | 1,075 | 1,082 | 373,000 | 1,082 |
| 2007-11-30 | 1,096 | 1,120 | 1,089 | 1,100 | 260,000 | 1,100 |
| 2007-11-29 | 1,080 | 1,100 | 1,079 | 1,087 | 223,000 | 1,087 |
| 2007-11-28 | 1,045 | 1,080 | 1,029 | 1,074 | 330,000 | 1,074 |
| 2007-11-27 | 1,020 | 1,059 | 1,014 | 1,044 | 268,000 | 1,044 |
| 2007-11-26 | 1,038 | 1,043 | 1,020 | 1,040 | 134,000 | 1,040 |
| 2007-11-22 | 1,022 | 1,040 | 1,022 | 1,035 | 88,000 | 1,035 |
| 2007-11-21 | 1,061 | 1,061 | 1,020 | 1,036 | 145,000 | 1,036 |
| 2007-11-20 | 1,046 | 1,057 | 1,025 | 1,050 | 213,000 | 1,050 |
| 2007-11-19 | 1,070 | 1,089 | 1,048 | 1,051 | 134,000 | 1,051 |
| 2007-11-16 | 1,047 | 1,060 | 1,034 | 1,050 | 128,000 | 1,050 |
| 2007-11-15 | 1,049 | 1,081 | 1,043 | 1,063 | 155,000 | 1,063 |
| 2007-11-14 | 1,034 | 1,062 | 1,027 | 1,047 | 290,000 | 1,047 |
| 2007-11-13 | 982 | 1,035 | 980 | 1,026 | 323,000 | 1,026 |
| 2007-11-12 | 1,035 | 1,042 | 1,020 | 1,020 | 201,000 | 1,020 |
| 2007-11-09 | 1,082 | 1,091 | 1,047 | 1,074 | 220,000 | 1,074 |
| 2007-11-08 | 1,100 | 1,109 | 1,093 | 1,102 | 112,000 | 1,102 |
| 2007-11-07 | 1,138 | 1,138 | 1,117 | 1,120 | 223,000 | 1,120 |
| 2007-11-06 | 1,140 | 1,167 | 1,126 | 1,126 | 333,000 | 1,126 |
| 2007-11-05 | 1,157 | 1,186 | 1,146 | 1,160 | 193,000 | 1,160 |
| 2007-11-02 | 1,159 | 1,196 | 1,141 | 1,177 | 227,000 | 1,177 |
| 2007-11-01 | 1,118 | 1,167 | 1,117 | 1,164 | 289,000 | 1,164 |
| 2007-10-31 | 1,100 | 1,119 | 1,090 | 1,118 | 211,000 | 1,118 |
| 2007-10-30 | 1,088 | 1,089 | 1,056 | 1,063 | 146,000 | 1,063 |
| 2007-10-29 | 1,082 | 1,096 | 1,075 | 1,088 | 140,000 | 1,088 |
| 2007-10-26 | 1,111 | 1,111 | 1,075 | 1,081 | 191,000 | 1,081 |
| 2007-10-25 | 1,093 | 1,113 | 1,086 | 1,091 | 167,000 | 1,091 |
| 2007-10-24 | 1,110 | 1,127 | 1,102 | 1,111 | 184,000 | 1,111 |
| 2007-10-23 | 1,128 | 1,128 | 1,106 | 1,110 | 131,000 | 1,110 |
| 2007-10-22 | 1,101 | 1,126 | 1,097 | 1,113 | 153,000 | 1,113 |
| 2007-10-19 | 1,129 | 1,137 | 1,122 | 1,136 | 135,000 | 1,136 |
| 2007-10-18 | 1,125 | 1,149 | 1,123 | 1,147 | 104,000 | 1,147 |
| 2007-10-17 | 1,091 | 1,142 | 1,091 | 1,126 | 232,000 | 1,126 |
| 2007-10-16 | 1,075 | 1,133 | 1,070 | 1,111 | 385,000 | 1,111 |
| 2007-10-15 | 1,066 | 1,076 | 1,030 | 1,035 | 71,000 | 1,035 |
| 2007-10-12 | 1,037 | 1,055 | 1,026 | 1,028 | 134,000 | 1,028 |
| 2007-10-11 | 1,059 | 1,059 | 1,023 | 1,035 | 168,000 | 1,035 |
| 2007-10-10 | 1,054 | 1,054 | 1,040 | 1,049 | 74,000 | 1,049 |
| 2007-10-09 | 1,078 | 1,081 | 1,038 | 1,054 | 252,000 | 1,054 |
| 2007-10-05 | 1,088 | 1,100 | 1,071 | 1,080 | 172,000 | 1,080 |
| 2007-10-04 | 1,099 | 1,115 | 1,063 | 1,073 | 160,000 | 1,073 |
| 2007-10-03 | 1,096 | 1,129 | 1,096 | 1,109 | 282,000 | 1,109 |
| 2007-10-02 | 1,071 | 1,093 | 1,062 | 1,085 | 172,000 | 1,085 |
| 2007-10-01 | 1,031 | 1,054 | 1,030 | 1,052 | 212,000 | 1,052 |
| 2007-09-28 | 1,020 | 1,020 | 1,004 | 1,011 | 146,000 | 1,011 |
| 2007-09-27 | 1,015 | 1,027 | 1,006 | 1,026 | 172,000 | 1,026 |
| 2007-09-26 | 1,005 | 1,005 | 982 | 998 | 136,000 | 998 |
| 2007-09-25 | 999 | 1,006 | 981 | 989 | 95,000 | 989 |
| 2007-09-21 | 1,015 | 1,015 | 992 | 1,006 | 119,000 | 1,006 |
| 2007-09-20 | 1,000 | 1,007 | 992 | 1,002 | 86,000 | 1,002 |
| 2007-09-19 | 992 | 997 | 977 | 987 | 194,000 | 987 |
| 2007-09-18 | 973 | 988 | 969 | 979 | 128,000 | 979 |
| 2007-09-14 | 992 | 999 | 983 | 990 | 190,000 | 990 |
| 2007-09-13 | 987 | 1,007 | 982 | 1,001 | 147,000 | 1,001 |
| 2007-09-12 | 998 | 1,008 | 988 | 1,000 | 140,000 | 1,000 |
| 2007-09-11 | 980 | 1,005 | 970 | 996 | 203,000 | 996 |
| 2007-09-10 | 1,013 | 1,016 | 995 | 1,004 | 142,000 | 1,004 |
| 2007-09-07 | 995 | 1,015 | 991 | 1,009 | 160,000 | 1,009 |
| 2007-09-06 | 989 | 1,000 | 982 | 985 | 119,000 | 985 |
| 2007-09-05 | 1,011 | 1,018 | 995 | 999 | 143,000 | 999 |
| 2007-09-04 | 1,025 | 1,025 | 1,009 | 1,012 | 53,000 | 1,012 |
| 2007-09-03 | 1,029 | 1,032 | 1,013 | 1,025 | 143,000 | 1,025 |
| 2007-08-31 | 1,023 | 1,043 | 999 | 1,014 | 176,000 | 1,014 |
| 2007-08-30 | 1,021 | 1,025 | 999 | 1,003 | 138,000 | 1,003 |
| 2007-08-29 | 1,018 | 1,033 | 1,001 | 1,018 | 101,000 | 1,018 |
| 2007-08-28 | 1,057 | 1,063 | 1,041 | 1,044 | 51,000 | 1,044 |
| 2007-08-27 | 1,080 | 1,080 | 1,032 | 1,037 | 92,000 | 1,037 |
| 2007-08-24 | 1,032 | 1,047 | 1,020 | 1,027 | 130,000 | 1,027 |
| 2007-08-23 | 1,000 | 1,037 | 1,000 | 1,019 | 142,000 | 1,019 |
| 2007-08-22 | 1,038 | 1,038 | 1,004 | 1,005 | 113,000 | 1,005 |
| 2007-08-21 | 1,007 | 1,032 | 1,000 | 1,018 | 123,000 | 1,018 |
| 2007-08-20 | 1,019 | 1,022 | 993 | 1,008 | 165,000 | 1,008 |
| 2007-08-17 | 1,049 | 1,069 | 998 | 998 | 144,000 | 998 |
| 2007-08-16 | 1,050 | 1,070 | 1,024 | 1,041 | 241,000 | 1,041 |
| 2007-08-15 | 1,097 | 1,097 | 1,069 | 1,069 | 136,000 | 1,069 |
| 2007-08-14 | 1,110 | 1,130 | 1,066 | 1,097 | 343,000 | 1,097 |
| 2007-08-13 | 1,089 | 1,089 | 1,050 | 1,080 | 384,000 | 1,080 |
| 2007-08-10 | 1,027 | 1,028 | 985 | 989 | 784,000 | 989 |
| 2007-08-09 | 1,150 | 1,165 | 1,015 | 1,051 | 805,000 | 1,051 |
| 2007-08-08 | 1,145 | 1,178 | 1,145 | 1,165 | 530,000 | 1,165 |
| 2007-08-07 | 1,190 | 1,226 | 1,179 | 1,200 | 530,000 | 1,200 |
| 2007-08-06 | 1,138 | 1,160 | 1,136 | 1,153 | 169,000 | 1,153 |
| 2007-08-03 | 1,136 | 1,162 | 1,130 | 1,138 | 163,000 | 1,138 |
| 2007-08-02 | 1,135 | 1,168 | 1,132 | 1,147 | 253,000 | 1,147 |
| 2007-08-01 | 1,176 | 1,179 | 1,148 | 1,155 | 120,000 | 1,155 |
| 2007-07-31 | 1,204 | 1,204 | 1,172 | 1,183 | 122,000 | 1,183 |
| 2007-07-30 | 1,146 | 1,211 | 1,138 | 1,198 | 315,000 | 1,198 |
| 2007-07-27 | 1,151 | 1,165 | 1,142 | 1,152 | 155,000 | 1,152 |
| 2007-07-26 | 1,182 | 1,183 | 1,166 | 1,171 | 111,000 | 1,171 |
| 2007-07-25 | 1,166 | 1,182 | 1,160 | 1,181 | 166,000 | 1,181 |
| 2007-07-24 | 1,167 | 1,189 | 1,158 | 1,186 | 121,000 | 1,186 |
| 2007-07-23 | 1,156 | 1,168 | 1,147 | 1,161 | 146,000 | 1,161 |
| 2007-07-20 | 1,148 | 1,180 | 1,136 | 1,173 | 215,000 | 1,173 |
| 2007-07-19 | 1,143 | 1,149 | 1,131 | 1,141 | 131,000 | 1,141 |
| 2007-07-18 | 1,150 | 1,150 | 1,124 | 1,136 | 151,000 | 1,136 |
| 2007-07-17 | 1,143 | 1,157 | 1,143 | 1,152 | 135,000 | 1,152 |
| 2007-07-13 | 1,160 | 1,160 | 1,152 | 1,153 | 181,000 | 1,153 |
| 2007-07-12 | 1,156 | 1,158 | 1,145 | 1,151 | 163,000 | 1,151 |
| 2007-07-11 | 1,149 | 1,156 | 1,142 | 1,150 | 197,000 | 1,150 |
| 2007-07-10 | 1,146 | 1,149 | 1,142 | 1,146 | 77,000 | 1,146 |
| 2007-07-09 | 1,140 | 1,155 | 1,135 | 1,146 | 208,000 | 1,146 |
| 2007-07-06 | 1,138 | 1,143 | 1,124 | 1,132 | 249,000 | 1,132 |
| 2007-07-05 | 1,151 | 1,159 | 1,145 | 1,146 | 289,000 | 1,146 |
| 2007-07-04 | 1,149 | 1,155 | 1,139 | 1,151 | 166,000 | 1,151 |
| 2007-07-03 | 1,144 | 1,153 | 1,135 | 1,144 | 193,000 | 1,144 |
| 2007-07-02 | 1,153 | 1,166 | 1,140 | 1,143 | 251,000 | 1,143 |
| 2007-06-29 | 1,130 | 1,138 | 1,128 | 1,135 | 168,000 | 1,135 |
| 2007-06-28 | 1,120 | 1,130 | 1,118 | 1,122 | 211,000 | 1,122 |
| 2007-06-27 | 1,149 | 1,150 | 1,111 | 1,120 | 236,000 | 1,120 |
| 2007-06-26 | 1,135 | 1,195 | 1,131 | 1,153 | 568,000 | 1,153 |
| 2007-06-25 | 1,123 | 1,138 | 1,112 | 1,124 | 442,000 | 1,124 |
| 2007-06-22 | 1,143 | 1,150 | 1,126 | 1,138 | 787,000 | 1,138 |
| 2007-06-21 | 1,080 | 1,141 | 1,080 | 1,123 | 766,000 | 1,123 |
| 2007-06-20 | 1,086 | 1,086 | 1,056 | 1,060 | 210,000 | 1,060 |
| 2007-06-19 | 1,090 | 1,091 | 1,055 | 1,066 | 356,000 | 1,066 |
| 2007-06-18 | 1,061 | 1,074 | 1,061 | 1,073 | 206,000 | 1,073 |
| 2007-06-15 | 1,022 | 1,065 | 1,022 | 1,063 | 402,000 | 1,063 |
| 2007-06-14 | 1,021 | 1,024 | 1,010 | 1,017 | 191,000 | 1,017 |
| 2007-06-13 | 1,026 | 1,026 | 1,003 | 1,020 | 234,000 | 1,020 |
| 2007-06-12 | 1,010 | 1,029 | 1,010 | 1,026 | 185,000 | 1,026 |
| 2007-06-11 | 1,025 | 1,030 | 990 | 1,011 | 280,000 | 1,011 |
| 2007-06-08 | 1,001 | 1,030 | 998 | 1,022 | 339,000 | 1,022 |
| 2007-06-07 | 1,017 | 1,033 | 1,015 | 1,033 | 297,000 | 1,033 |
| 2007-06-06 | 1,013 | 1,019 | 1,013 | 1,018 | 136,000 | 1,018 |
| 2007-06-05 | 1,013 | 1,018 | 1,008 | 1,011 | 107,000 | 1,011 |
| 2007-06-04 | 1,019 | 1,020 | 1,013 | 1,018 | 72,000 | 1,018 |
| 2007-06-01 | 1,007 | 1,022 | 1,007 | 1,017 | 171,000 | 1,017 |
| 2007-05-31 | 993 | 1,007 | 992 | 1,006 | 99,000 | 1,006 |
| 2007-05-30 | 989 | 993 | 986 | 988 | 240,000 | 988 |
| 2007-05-29 | 987 | 993 | 984 | 988 | 93,000 | 988 |
| 2007-05-28 | 984 | 988 | 979 | 988 | 84,000 | 988 |
| 2007-05-25 | 972 | 983 | 972 | 981 | 112,000 | 981 |
| 2007-05-24 | 986 | 990 | 975 | 980 | 114,000 | 980 |
| 2007-05-23 | 986 | 1,004 | 986 | 995 | 144,000 | 995 |
| 2007-05-22 | 992 | 1,000 | 984 | 991 | 187,000 | 991 |
| 2007-05-21 | 990 | 1,000 | 986 | 995 | 110,000 | 995 |
| 2007-05-18 | 994 | 1,008 | 989 | 1,003 | 184,000 | 1,003 |
| 2007-05-17 | 991 | 1,005 | 988 | 990 | 200,000 | 990 |
| 2007-05-16 | 986 | 994 | 982 | 992 | 200,000 | 992 |
| 2007-05-15 | 990 | 994 | 971 | 985 | 283,000 | 985 |
| 2007-05-14 | 968 | 970 | 961 | 964 | 93,000 | 964 |
| 2007-05-11 | 973 | 973 | 965 | 967 | 77,000 | 967 |
| 2007-05-10 | 979 | 986 | 971 | 973 | 91,000 | 973 |
| 2007-05-09 | 985 | 987 | 977 | 979 | 73,000 | 979 |
| 2007-05-08 | 995 | 995 | 986 | 987 | 85,000 | 987 |
| 2007-05-07 | 998 | 998 | 986 | 995 | 90,000 | 995 |
| 2007-05-02 | 995 | 1,001 | 987 | 999 | 56,000 | 999 |
| 2007-05-01 | 1,002 | 1,002 | 995 | 995 | 38,000 | 995 |
| 2007-04-27 | 996 | 1,005 | 995 | 997 | 79,000 | 997 |
| 2007-04-26 | 999 | 1,008 | 990 | 1,005 | 125,000 | 1,005 |
| 2007-04-25 | 989 | 994 | 986 | 993 | 63,000 | 993 |
| 2007-04-24 | 995 | 1,003 | 988 | 999 | 57,000 | 999 |
| 2007-04-23 | 987 | 1,000 | 987 | 993 | 90,000 | 993 |
| 2007-04-20 | 982 | 989 | 976 | 986 | 81,000 | 986 |
| 2007-04-19 | 994 | 998 | 977 | 984 | 98,000 | 984 |
| 2007-04-18 | 1,001 | 1,001 | 984 | 993 | 199,000 | 993 |
| 2007-04-17 | 1,006 | 1,006 | 993 | 995 | 140,000 | 995 |
| 2007-04-16 | 1,001 | 1,017 | 1,000 | 1,006 | 106,000 | 1,006 |
| 2007-04-13 | 1,001 | 1,001 | 990 | 991 | 118,000 | 991 |
| 2007-04-12 | 1,005 | 1,005 | 997 | 1,001 | 91,000 | 1,001 |
| 2007-04-11 | 1,000 | 1,007 | 1,000 | 1,004 | 96,000 | 1,004 |
| 2007-04-10 | 1,005 | 1,008 | 1,002 | 1,005 | 93,000 | 1,005 |
| 2007-04-09 | 999 | 1,010 | 999 | 1,009 | 79,000 | 1,009 |
| 2007-04-06 | 991 | 1,001 | 991 | 994 | 71,000 | 994 |
| 2007-04-05 | 996 | 1,002 | 991 | 998 | 141,000 | 998 |
| 2007-04-04 | 995 | 1,005 | 992 | 996 | 180,000 | 996 |
| 2007-04-03 | 996 | 997 | 987 | 987 | 143,000 | 987 |
| 2007-04-02 | 999 | 1,000 | 994 | 996 | 94,000 | 996 |
| 2007-03-30 | 999 | 999 | 991 | 994 | 78,000 | 994 |
| 2007-03-29 | 998 | 999 | 990 | 995 | 116,000 | 995 |
| 2007-03-28 | 1,001 | 1,002 | 992 | 997 | 54,000 | 997 |
| 2007-03-27 | 991 | 1,016 | 991 | 1,002 | 52,000 | 1,002 |
| 2007-03-26 | 1,020 | 1,020 | 1,011 | 1,017 | 71,000 | 1,017 |
| 2007-03-23 | 1,016 | 1,021 | 1,010 | 1,016 | 119,000 | 1,016 |
| 2007-03-22 | 1,015 | 1,020 | 1,015 | 1,017 | 107,000 | 1,017 |
| 2007-03-20 | 1,005 | 1,018 | 1,004 | 1,008 | 103,000 | 1,008 |
| 2007-03-19 | 990 | 1,003 | 989 | 1,000 | 73,000 | 1,000 |
| 2007-03-16 | 996 | 1,000 | 990 | 990 | 129,000 | 990 |
| 2007-03-15 | 985 | 997 | 977 | 995 | 99,000 | 995 |
| 2007-03-14 | 999 | 1,000 | 982 | 993 | 93,000 | 993 |
| 2007-03-13 | 1,006 | 1,008 | 994 | 1,000 | 91,000 | 1,000 |
| 2007-03-12 | 1,002 | 1,014 | 1,002 | 1,012 | 53,000 | 1,012 |
| 2007-03-09 | 999 | 1,007 | 993 | 999 | 219,000 | 999 |
| 2007-03-08 | 990 | 1,001 | 985 | 993 | 180,000 | 993 |
| 2007-03-07 | 993 | 1,000 | 983 | 990 | 116,000 | 990 |
| 2007-03-06 | 975 | 996 | 960 | 991 | 147,000 | 991 |
| 2007-03-05 | 998 | 999 | 972 | 980 | 122,000 | 980 |
| 2007-03-02 | 1,005 | 1,007 | 997 | 999 | 120,000 | 999 |
| 2007-03-01 | 1,001 | 1,005 | 994 | 1,001 | 152,000 | 1,001 |
| 2007-02-28 | 1,000 | 1,005 | 989 | 991 | 137,000 | 991 |
| 2007-02-27 | 999 | 1,017 | 999 | 1,012 | 124,000 | 1,012 |
| 2007-02-26 | 1,021 | 1,021 | 1,014 | 1,019 | 79,000 | 1,019 |
| 2007-02-23 | 1,019 | 1,020 | 1,014 | 1,020 | 60,000 | 1,020 |
| 2007-02-22 | 1,017 | 1,021 | 1,015 | 1,017 | 65,000 | 1,017 |
| 2007-02-21 | 1,027 | 1,027 | 1,012 | 1,015 | 164,000 | 1,015 |
| 2007-02-20 | 1,029 | 1,029 | 1,021 | 1,025 | 34,000 | 1,025 |
| 2007-02-19 | 1,030 | 1,030 | 1,023 | 1,030 | 80,000 | 1,030 |
| 2007-02-16 | 1,027 | 1,032 | 1,023 | 1,030 | 88,000 | 1,030 |
| 2007-02-15 | 1,026 | 1,032 | 1,020 | 1,032 | 120,000 | 1,032 |
| 2007-02-14 | 1,025 | 1,027 | 1,019 | 1,019 | 113,000 | 1,019 |
| 2007-02-13 | 1,015 | 1,027 | 1,012 | 1,014 | 104,000 | 1,014 |
| 2007-02-09 | 1,014 | 1,018 | 1,006 | 1,012 | 200,000 | 1,012 |
| 2007-02-08 | 1,032 | 1,034 | 1,013 | 1,017 | 198,000 | 1,017 |
| 2007-02-07 | 1,031 | 1,031 | 1,017 | 1,021 | 122,000 | 1,021 |
| 2007-02-06 | 1,012 | 1,035 | 1,012 | 1,027 | 239,000 | 1,027 |
| 2007-02-05 | 1,012 | 1,017 | 1,009 | 1,016 | 139,000 | 1,016 |
| 2007-02-02 | 1,014 | 1,017 | 1,006 | 1,011 | 93,000 | 1,011 |
| 2007-02-01 | 1,007 | 1,015 | 1,002 | 1,015 | 143,000 | 1,015 |
| 2007-01-31 | 1,007 | 1,007 | 999 | 999 | 63,000 | 999 |
| 2007-01-30 | 1,014 | 1,017 | 1,008 | 1,012 | 136,000 | 1,012 |
| 2007-01-29 | 1,010 | 1,014 | 1,005 | 1,006 | 84,000 | 1,006 |
| 2007-01-26 | 1,009 | 1,013 | 1,004 | 1,009 | 85,000 | 1,009 |
| 2007-01-25 | 1,017 | 1,018 | 1,006 | 1,006 | 68,000 | 1,006 |
| 2007-01-24 | 1,014 | 1,017 | 1,007 | 1,013 | 94,000 | 1,013 |
| 2007-01-23 | 1,014 | 1,014 | 1,009 | 1,010 | 65,000 | 1,010 |
| 2007-01-22 | 1,009 | 1,015 | 1,008 | 1,010 | 85,000 | 1,010 |
| 2007-01-19 | 1,009 | 1,012 | 1,003 | 1,006 | 55,000 | 1,006 |
| 2007-01-18 | 1,015 | 1,015 | 1,005 | 1,008 | 148,000 | 1,008 |
| 2007-01-17 | 997 | 1,009 | 995 | 1,004 | 78,000 | 1,004 |
| 2007-01-16 | 1,008 | 1,015 | 1,002 | 1,015 | 98,000 | 1,015 |
| 2007-01-15 | 1,013 | 1,014 | 1,007 | 1,012 | 49,000 | 1,012 |
| 2007-01-12 | 1,013 | 1,015 | 1,006 | 1,013 | 138,000 | 1,013 |
| 2007-01-11 | 989 | 994 | 982 | 986 | 45,000 | 986 |
| 2007-01-10 | 1,003 | 1,008 | 982 | 989 | 89,000 | 989 |
| 2007-01-09 | 1,006 | 1,016 | 1,001 | 1,007 | 98,000 | 1,007 |
| 2007-01-05 | 1,020 | 1,020 | 1,014 | 1,016 | 75,000 | 1,016 |
| 2007-01-04 | 1,017 | 1,019 | 1,010 | 1,019 | 36,000 | 1,019 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
