4523 エーザイ(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 | 4,470 | 4,480 | 4,370 | 4,400 | 808,900 | 4,400 |
| 2007-12-27 | 4,520 | 4,540 | 4,500 | 4,520 | 364,800 | 4,520 |
| 2007-12-26 | 4,510 | 4,520 | 4,470 | 4,500 | 566,300 | 4,500 |
| 2007-12-25 | 4,410 | 4,480 | 4,410 | 4,470 | 733,200 | 4,470 |
| 2007-12-21 | 4,390 | 4,450 | 4,350 | 4,400 | 1,627,700 | 4,400 |
| 2007-12-20 | 4,480 | 4,480 | 4,410 | 4,420 | 975,100 | 4,420 |
| 2007-12-19 | 4,550 | 4,570 | 4,450 | 4,450 | 1,149,800 | 4,450 |
| 2007-12-18 | 4,550 | 4,600 | 4,530 | 4,600 | 1,009,000 | 4,600 |
| 2007-12-17 | 4,620 | 4,630 | 4,560 | 4,580 | 954,600 | 4,580 |
| 2007-12-14 | 4,610 | 4,710 | 4,610 | 4,690 | 3,148,400 | 4,690 |
| 2007-12-13 | 4,650 | 4,670 | 4,600 | 4,600 | 1,202,900 | 4,600 |
| 2007-12-12 | 4,680 | 4,700 | 4,630 | 4,700 | 1,664,900 | 4,700 |
| 2007-12-11 | 4,800 | 4,810 | 4,760 | 4,780 | 1,448,900 | 4,780 |
| 2007-12-10 | 4,840 | 4,850 | 4,780 | 4,840 | 1,267,200 | 4,840 |
| 2007-12-07 | 4,830 | 4,880 | 4,730 | 4,740 | 1,590,600 | 4,740 |
| 2007-12-06 | 4,910 | 4,920 | 4,800 | 4,800 | 978,000 | 4,800 |
| 2007-12-05 | 4,800 | 4,860 | 4,750 | 4,860 | 1,081,300 | 4,860 |
| 2007-12-04 | 4,810 | 4,860 | 4,790 | 4,790 | 1,210,600 | 4,790 |
| 2007-12-03 | 4,900 | 4,920 | 4,830 | 4,830 | 900,000 | 4,830 |
| 2007-11-30 | 4,890 | 4,930 | 4,880 | 4,900 | 860,300 | 4,900 |
| 2007-11-29 | 4,900 | 4,920 | 4,860 | 4,880 | 659,100 | 4,880 |
| 2007-11-28 | 4,840 | 4,870 | 4,760 | 4,850 | 947,400 | 4,850 |
| 2007-11-27 | 4,740 | 4,920 | 4,710 | 4,830 | 1,125,800 | 4,830 |
| 2007-11-26 | 4,900 | 4,920 | 4,830 | 4,870 | 1,351,200 | 4,870 |
| 2007-11-22 | 4,610 | 4,790 | 4,600 | 4,750 | 1,714,100 | 4,750 |
| 2007-11-21 | 4,710 | 4,740 | 4,620 | 4,630 | 1,281,200 | 4,630 |
| 2007-11-20 | 4,650 | 4,750 | 4,630 | 4,730 | 1,351,200 | 4,730 |
| 2007-11-19 | 4,670 | 4,740 | 4,650 | 4,730 | 864,100 | 4,730 |
| 2007-11-16 | 4,680 | 4,680 | 4,600 | 4,650 | 815,900 | 4,650 |
| 2007-11-15 | 4,690 | 4,770 | 4,670 | 4,720 | 1,325,900 | 4,720 |
| 2007-11-14 | 4,680 | 4,690 | 4,610 | 4,620 | 948,900 | 4,620 |
| 2007-11-13 | 4,650 | 4,680 | 4,610 | 4,630 | 917,000 | 4,630 |
| 2007-11-12 | 4,700 | 4,760 | 4,610 | 4,680 | 1,578,300 | 4,680 |
| 2007-11-09 | 4,960 | 4,970 | 4,780 | 4,800 | 2,136,300 | 4,800 |
| 2007-11-08 | 4,940 | 5,030 | 4,910 | 5,030 | 1,078,400 | 5,030 |
| 2007-11-07 | 5,050 | 5,060 | 4,980 | 4,990 | 904,900 | 4,990 |
| 2007-11-06 | 4,990 | 5,040 | 4,960 | 5,040 | 859,500 | 5,040 |
| 2007-11-05 | 4,980 | 5,010 | 4,950 | 4,980 | 935,500 | 4,980 |
| 2007-11-02 | 4,950 | 5,040 | 4,890 | 5,030 | 1,503,900 | 5,030 |
| 2007-11-01 | 4,900 | 5,050 | 4,850 | 5,050 | 1,748,700 | 5,050 |
| 2007-10-31 | 4,880 | 4,910 | 4,780 | 4,820 | 2,418,700 | 4,820 |
| 2007-10-30 | 5,050 | 5,160 | 4,880 | 4,960 | 3,138,700 | 4,960 |
| 2007-10-29 | 5,100 | 5,140 | 5,050 | 5,120 | 768,600 | 5,120 |
| 2007-10-26 | 5,080 | 5,090 | 5,030 | 5,080 | 792,200 | 5,080 |
| 2007-10-25 | 5,080 | 5,130 | 5,010 | 5,050 | 1,145,300 | 5,050 |
| 2007-10-24 | 5,090 | 5,130 | 5,020 | 5,030 | 852,400 | 5,030 |
| 2007-10-23 | 5,050 | 5,140 | 5,030 | 5,100 | 529,500 | 5,100 |
| 2007-10-22 | 5,090 | 5,130 | 5,060 | 5,090 | 833,700 | 5,090 |
| 2007-10-19 | 5,220 | 5,260 | 5,160 | 5,190 | 999,500 | 5,190 |
| 2007-10-18 | 5,180 | 5,350 | 5,140 | 5,350 | 1,310,500 | 5,350 |
| 2007-10-17 | 5,170 | 5,190 | 5,110 | 5,130 | 1,531,200 | 5,130 |
| 2007-10-16 | 5,290 | 5,310 | 5,220 | 5,240 | 841,300 | 5,240 |
| 2007-10-15 | 5,380 | 5,380 | 5,290 | 5,330 | 1,068,900 | 5,330 |
| 2007-10-12 | 5,500 | 5,500 | 5,370 | 5,400 | 2,132,800 | 5,400 |
| 2007-10-11 | 5,440 | 5,490 | 5,390 | 5,490 | 1,175,900 | 5,490 |
| 2007-10-10 | 5,400 | 5,400 | 5,300 | 5,350 | 525,800 | 5,350 |
| 2007-10-09 | 5,370 | 5,390 | 5,330 | 5,390 | 844,600 | 5,390 |
| 2007-10-05 | 5,370 | 5,450 | 5,330 | 5,360 | 741,700 | 5,360 |
| 2007-10-04 | 5,500 | 5,500 | 5,420 | 5,420 | 753,400 | 5,420 |
| 2007-10-03 | 5,430 | 5,500 | 5,430 | 5,500 | 629,100 | 5,500 |
| 2007-10-02 | 5,460 | 5,470 | 5,420 | 5,460 | 650,000 | 5,460 |
| 2007-10-01 | 5,430 | 5,460 | 5,420 | 5,460 | 686,200 | 5,460 |
| 2007-09-28 | 5,400 | 5,470 | 5,380 | 5,430 | 1,015,400 | 5,430 |
| 2007-09-27 | 5,320 | 5,380 | 5,320 | 5,370 | 879,300 | 5,370 |
| 2007-09-26 | 5,430 | 5,440 | 5,320 | 5,340 | 649,600 | 5,340 |
| 2007-09-25 | 5,440 | 5,440 | 5,350 | 5,420 | 955,500 | 5,420 |
| 2007-09-21 | 5,310 | 5,450 | 5,310 | 5,410 | 1,165,000 | 5,410 |
| 2007-09-20 | 5,370 | 5,420 | 5,340 | 5,390 | 1,043,800 | 5,390 |
| 2007-09-19 | 5,300 | 5,350 | 5,250 | 5,290 | 1,352,900 | 5,290 |
| 2007-09-18 | 5,240 | 5,290 | 5,180 | 5,220 | 1,572,400 | 5,220 |
| 2007-09-14 | 5,120 | 5,290 | 5,110 | 5,290 | 4,966,200 | 5,290 |
| 2007-09-13 | 4,880 | 5,020 | 4,860 | 5,020 | 1,170,900 | 5,020 |
| 2007-09-12 | 4,950 | 4,960 | 4,830 | 4,840 | 1,098,300 | 4,840 |
| 2007-09-11 | 4,900 | 4,990 | 4,860 | 4,950 | 1,254,100 | 4,950 |
| 2007-09-10 | 4,850 | 4,920 | 4,840 | 4,850 | 848,700 | 4,850 |
| 2007-09-07 | 4,870 | 4,970 | 4,870 | 4,950 | 1,102,300 | 4,950 |
| 2007-09-06 | 4,810 | 4,920 | 4,810 | 4,920 | 952,600 | 4,920 |
| 2007-09-05 | 4,870 | 4,960 | 4,850 | 4,860 | 1,371,600 | 4,860 |
| 2007-09-04 | 4,810 | 4,910 | 4,810 | 4,890 | 961,000 | 4,890 |
| 2007-09-03 | 4,810 | 4,850 | 4,790 | 4,830 | 712,700 | 4,830 |
| 2007-08-31 | 4,800 | 4,820 | 4,770 | 4,820 | 883,300 | 4,820 |
| 2007-08-30 | 4,800 | 4,850 | 4,750 | 4,770 | 1,072,900 | 4,770 |
| 2007-08-29 | 4,820 | 4,840 | 4,760 | 4,800 | 722,100 | 4,800 |
| 2007-08-28 | 4,830 | 4,890 | 4,830 | 4,880 | 434,700 | 4,880 |
| 2007-08-27 | 4,900 | 4,900 | 4,840 | 4,870 | 573,300 | 4,870 |
| 2007-08-24 | 4,880 | 4,920 | 4,820 | 4,830 | 1,021,200 | 4,830 |
| 2007-08-23 | 4,800 | 4,890 | 4,800 | 4,860 | 1,362,700 | 4,860 |
| 2007-08-22 | 4,750 | 4,770 | 4,730 | 4,750 | 1,300,300 | 4,750 |
| 2007-08-21 | 4,770 | 4,860 | 4,730 | 4,800 | 1,525,000 | 4,800 |
| 2007-08-20 | 4,900 | 4,970 | 4,820 | 4,830 | 1,850,400 | 4,830 |
| 2007-08-17 | 4,990 | 5,060 | 4,950 | 4,950 | 2,607,000 | 4,950 |
| 2007-08-16 | 5,010 | 5,050 | 4,970 | 4,990 | 1,374,300 | 4,990 |
| 2007-08-15 | 5,060 | 5,090 | 5,020 | 5,030 | 800,100 | 5,030 |
| 2007-08-14 | 5,160 | 5,160 | 5,060 | 5,130 | 672,200 | 5,130 |
| 2007-08-13 | 5,040 | 5,160 | 5,030 | 5,110 | 1,185,100 | 5,110 |
| 2007-08-10 | 5,050 | 5,160 | 5,030 | 5,030 | 2,664,600 | 5,030 |
| 2007-08-09 | 5,080 | 5,170 | 5,030 | 5,160 | 1,816,300 | 5,160 |
| 2007-08-08 | 5,100 | 5,130 | 5,040 | 5,070 | 1,037,600 | 5,070 |
| 2007-08-07 | 5,090 | 5,150 | 5,090 | 5,120 | 1,178,900 | 5,120 |
| 2007-08-06 | 5,000 | 5,090 | 5,000 | 5,070 | 1,205,700 | 5,070 |
| 2007-08-03 | 5,130 | 5,160 | 5,080 | 5,100 | 1,422,400 | 5,100 |
| 2007-08-02 | 5,050 | 5,120 | 5,000 | 5,120 | 1,752,100 | 5,120 |
| 2007-08-01 | 5,030 | 5,060 | 4,960 | 4,980 | 1,626,800 | 4,980 |
| 2007-07-31 | 5,040 | 5,110 | 5,030 | 5,030 | 1,137,900 | 5,030 |
| 2007-07-30 | 5,040 | 5,050 | 4,980 | 5,050 | 1,026,100 | 5,050 |
| 2007-07-27 | 5,020 | 5,120 | 5,010 | 5,080 | 1,182,500 | 5,080 |
| 2007-07-26 | 5,220 | 5,220 | 5,150 | 5,160 | 577,900 | 5,160 |
| 2007-07-25 | 5,200 | 5,240 | 5,190 | 5,190 | 1,214,000 | 5,190 |
| 2007-07-24 | 5,280 | 5,300 | 5,250 | 5,250 | 718,000 | 5,250 |
| 2007-07-23 | 5,300 | 5,330 | 5,230 | 5,270 | 1,105,900 | 5,270 |
| 2007-07-20 | 5,370 | 5,420 | 5,350 | 5,350 | 590,300 | 5,350 |
| 2007-07-19 | 5,410 | 5,410 | 5,350 | 5,390 | 666,500 | 5,390 |
| 2007-07-18 | 5,420 | 5,440 | 5,350 | 5,360 | 897,400 | 5,360 |
| 2007-07-17 | 5,430 | 5,460 | 5,400 | 5,430 | 741,500 | 5,430 |
| 2007-07-13 | 5,500 | 5,510 | 5,420 | 5,440 | 1,875,000 | 5,440 |
| 2007-07-12 | 5,450 | 5,490 | 5,430 | 5,470 | 922,000 | 5,470 |
| 2007-07-11 | 5,470 | 5,490 | 5,430 | 5,430 | 745,100 | 5,430 |
| 2007-07-10 | 5,500 | 5,520 | 5,480 | 5,510 | 928,100 | 5,510 |
| 2007-07-09 | 5,530 | 5,540 | 5,470 | 5,480 | 1,356,200 | 5,480 |
| 2007-07-06 | 5,410 | 5,460 | 5,350 | 5,460 | 1,210,000 | 5,460 |
| 2007-07-05 | 5,360 | 5,440 | 5,360 | 5,440 | 769,500 | 5,440 |
| 2007-07-04 | 5,380 | 5,400 | 5,350 | 5,360 | 465,100 | 5,360 |
| 2007-07-03 | 5,410 | 5,440 | 5,400 | 5,400 | 986,700 | 5,400 |
| 2007-07-02 | 5,390 | 5,430 | 5,360 | 5,410 | 1,024,900 | 5,410 |
| 2007-06-29 | 5,360 | 5,380 | 5,310 | 5,380 | 995,700 | 5,380 |
| 2007-06-28 | 5,310 | 5,330 | 5,280 | 5,330 | 582,400 | 5,330 |
| 2007-06-27 | 5,340 | 5,350 | 5,290 | 5,310 | 865,300 | 5,310 |
| 2007-06-26 | 5,350 | 5,390 | 5,320 | 5,360 | 1,157,200 | 5,360 |
| 2007-06-25 | 5,270 | 5,320 | 5,270 | 5,320 | 975,600 | 5,320 |
| 2007-06-22 | 5,310 | 5,320 | 5,270 | 5,290 | 1,213,200 | 5,290 |
| 2007-06-21 | 5,340 | 5,350 | 5,260 | 5,330 | 1,530,600 | 5,330 |
| 2007-06-20 | 5,360 | 5,380 | 5,330 | 5,360 | 1,334,800 | 5,360 |
| 2007-06-19 | 5,390 | 5,400 | 5,360 | 5,370 | 945,900 | 5,370 |
| 2007-06-18 | 5,430 | 5,450 | 5,380 | 5,400 | 1,054,600 | 5,400 |
| 2007-06-15 | 5,430 | 5,460 | 5,390 | 5,420 | 866,200 | 5,420 |
| 2007-06-14 | 5,410 | 5,420 | 5,370 | 5,390 | 1,063,000 | 5,390 |
| 2007-06-13 | 5,380 | 5,440 | 5,370 | 5,400 | 1,167,500 | 5,400 |
| 2007-06-12 | 5,410 | 5,440 | 5,370 | 5,370 | 1,115,400 | 5,370 |
| 2007-06-11 | 5,500 | 5,510 | 5,410 | 5,440 | 944,100 | 5,440 |
| 2007-06-08 | 5,490 | 5,490 | 5,410 | 5,420 | 4,482,600 | 5,420 |
| 2007-06-07 | 5,500 | 5,550 | 5,470 | 5,540 | 1,249,200 | 5,540 |
| 2007-06-06 | 5,560 | 5,580 | 5,460 | 5,460 | 2,154,700 | 5,460 |
| 2007-06-05 | 5,560 | 5,610 | 5,550 | 5,610 | 1,250,000 | 5,610 |
| 2007-06-04 | 5,620 | 5,640 | 5,580 | 5,580 | 1,300,300 | 5,580 |
| 2007-06-01 | 5,630 | 5,670 | 5,610 | 5,610 | 1,078,500 | 5,610 |
| 2007-05-31 | 5,630 | 5,670 | 5,610 | 5,660 | 1,631,500 | 5,660 |
| 2007-05-30 | 5,680 | 5,710 | 5,620 | 5,650 | 1,267,900 | 5,650 |
| 2007-05-29 | 5,670 | 5,730 | 5,670 | 5,710 | 640,800 | 5,710 |
| 2007-05-28 | 5,740 | 5,780 | 5,680 | 5,690 | 617,200 | 5,690 |
| 2007-05-25 | 5,740 | 5,760 | 5,650 | 5,700 | 1,221,000 | 5,700 |
| 2007-05-24 | 5,760 | 5,790 | 5,700 | 5,740 | 869,000 | 5,740 |
| 2007-05-23 | 5,830 | 5,860 | 5,770 | 5,780 | 1,080,200 | 5,780 |
| 2007-05-22 | 5,850 | 5,860 | 5,810 | 5,830 | 1,245,900 | 5,830 |
| 2007-05-21 | 5,820 | 5,870 | 5,800 | 5,840 | 812,100 | 5,840 |
| 2007-05-18 | 5,830 | 5,860 | 5,770 | 5,800 | 1,314,900 | 5,800 |
| 2007-05-17 | 5,820 | 5,990 | 5,790 | 5,800 | 2,464,700 | 5,800 |
| 2007-05-16 | 5,920 | 5,920 | 5,780 | 5,800 | 2,923,200 | 5,800 |
| 2007-05-15 | 6,100 | 6,220 | 5,960 | 6,000 | 3,177,100 | 6,000 |
| 2007-05-14 | 6,030 | 6,230 | 6,030 | 6,230 | 6,201,300 | 6,230 |
| 2007-05-11 | 5,540 | 5,540 | 5,470 | 5,530 | 1,836,500 | 5,530 |
| 2007-05-10 | 5,650 | 5,660 | 5,540 | 5,540 | 1,680,300 | 5,540 |
| 2007-05-09 | 5,660 | 5,720 | 5,660 | 5,690 | 1,067,800 | 5,690 |
| 2007-05-08 | 5,640 | 5,660 | 5,600 | 5,630 | 868,300 | 5,630 |
| 2007-05-07 | 5,620 | 5,670 | 5,610 | 5,630 | 1,251,500 | 5,630 |
| 2007-05-02 | 5,600 | 5,620 | 5,570 | 5,600 | 1,089,400 | 5,600 |
| 2007-05-01 | 5,680 | 5,700 | 5,600 | 5,620 | 1,103,100 | 5,620 |
| 2007-04-27 | 5,700 | 5,770 | 5,640 | 5,700 | 1,434,800 | 5,700 |
| 2007-04-26 | 5,790 | 5,790 | 5,690 | 5,690 | 1,271,100 | 5,690 |
| 2007-04-25 | 5,690 | 5,790 | 5,690 | 5,700 | 1,439,800 | 5,700 |
| 2007-04-24 | 5,720 | 5,770 | 5,680 | 5,730 | 753,100 | 5,730 |
| 2007-04-23 | 5,760 | 5,790 | 5,720 | 5,760 | 1,068,400 | 5,760 |
| 2007-04-20 | 5,750 | 5,780 | 5,710 | 5,750 | 728,800 | 5,750 |
| 2007-04-19 | 5,780 | 5,820 | 5,690 | 5,730 | 1,384,200 | 5,730 |
| 2007-04-18 | 5,790 | 5,880 | 5,760 | 5,870 | 871,100 | 5,870 |
| 2007-04-17 | 5,930 | 5,940 | 5,740 | 5,780 | 1,649,600 | 5,780 |
| 2007-04-16 | 5,860 | 5,950 | 5,850 | 5,910 | 1,442,300 | 5,910 |
| 2007-04-13 | 5,890 | 5,920 | 5,810 | 5,840 | 1,288,300 | 5,840 |
| 2007-04-12 | 5,880 | 5,900 | 5,770 | 5,850 | 814,400 | 5,850 |
| 2007-04-11 | 5,880 | 5,910 | 5,850 | 5,890 | 1,035,600 | 5,890 |
| 2007-04-10 | 5,800 | 5,870 | 5,790 | 5,860 | 842,800 | 5,860 |
| 2007-04-09 | 5,760 | 5,870 | 5,750 | 5,850 | 1,253,300 | 5,850 |
| 2007-04-06 | 5,800 | 5,800 | 5,710 | 5,720 | 724,200 | 5,720 |
| 2007-04-05 | 5,720 | 5,800 | 5,690 | 5,800 | 1,273,700 | 5,800 |
| 2007-04-04 | 5,720 | 5,760 | 5,690 | 5,720 | 1,438,700 | 5,720 |
| 2007-04-03 | 5,650 | 5,720 | 5,630 | 5,710 | 1,529,900 | 5,710 |
| 2007-04-02 | 5,620 | 5,690 | 5,580 | 5,600 | 1,062,700 | 5,600 |
| 2007-03-30 | 5,610 | 5,700 | 5,610 | 5,650 | 946,000 | 5,650 |
| 2007-03-29 | 5,640 | 5,680 | 5,570 | 5,600 | 1,691,400 | 5,600 |
| 2007-03-28 | 5,680 | 5,730 | 5,620 | 5,660 | 1,619,900 | 5,660 |
| 2007-03-27 | 5,720 | 5,770 | 5,660 | 5,680 | 1,675,600 | 5,680 |
| 2007-03-26 | 5,850 | 5,900 | 5,820 | 5,880 | 1,214,100 | 5,880 |
| 2007-03-23 | 5,810 | 5,950 | 5,800 | 5,900 | 2,417,800 | 5,900 |
| 2007-03-22 | 5,770 | 5,850 | 5,690 | 5,800 | 2,340,200 | 5,800 |
| 2007-03-20 | 5,720 | 5,740 | 5,670 | 5,670 | 1,270,500 | 5,670 |
| 2007-03-19 | 5,570 | 5,670 | 5,560 | 5,650 | 1,167,400 | 5,650 |
| 2007-03-16 | 5,600 | 5,620 | 5,530 | 5,560 | 1,522,500 | 5,560 |
| 2007-03-15 | 5,690 | 5,690 | 5,620 | 5,660 | 1,410,700 | 5,660 |
| 2007-03-14 | 5,700 | 5,700 | 5,600 | 5,610 | 1,634,900 | 5,610 |
| 2007-03-13 | 5,860 | 5,890 | 5,740 | 5,750 | 1,922,600 | 5,750 |
| 2007-03-12 | 5,770 | 5,810 | 5,740 | 5,810 | 1,540,800 | 5,810 |
| 2007-03-09 | 5,820 | 5,820 | 5,710 | 5,740 | 4,227,100 | 5,740 |
| 2007-03-08 | 5,720 | 5,770 | 5,710 | 5,770 | 2,362,600 | 5,770 |
| 2007-03-07 | 5,780 | 5,820 | 5,710 | 5,720 | 2,196,100 | 5,720 |
| 2007-03-06 | 5,770 | 5,800 | 5,690 | 5,740 | 2,000,500 | 5,740 |
| 2007-03-05 | 5,850 | 5,870 | 5,760 | 5,830 | 1,683,600 | 5,830 |
| 2007-03-02 | 6,070 | 6,100 | 5,850 | 5,900 | 1,906,400 | 5,900 |
| 2007-03-01 | 6,040 | 6,070 | 5,960 | 6,070 | 1,865,400 | 6,070 |
| 2007-02-28 | 6,000 | 6,160 | 5,990 | 6,030 | 2,039,200 | 6,030 |
| 2007-02-27 | 6,190 | 6,210 | 6,160 | 6,160 | 1,212,500 | 6,160 |
| 2007-02-26 | 6,170 | 6,240 | 6,140 | 6,150 | 1,149,000 | 6,150 |
| 2007-02-23 | 6,140 | 6,160 | 6,080 | 6,140 | 2,102,300 | 6,140 |
| 2007-02-22 | 6,220 | 6,280 | 6,210 | 6,240 | 1,102,600 | 6,240 |
| 2007-02-21 | 6,300 | 6,300 | 6,200 | 6,210 | 1,110,300 | 6,210 |
| 2007-02-20 | 6,300 | 6,320 | 6,260 | 6,300 | 1,121,700 | 6,300 |
| 2007-02-19 | 6,390 | 6,390 | 6,310 | 6,330 | 982,500 | 6,330 |
| 2007-02-16 | 6,400 | 6,420 | 6,340 | 6,390 | 1,214,500 | 6,390 |
| 2007-02-15 | 6,440 | 6,480 | 6,410 | 6,410 | 1,364,300 | 6,410 |
| 2007-02-14 | 6,450 | 6,450 | 6,390 | 6,410 | 1,093,000 | 6,410 |
| 2007-02-13 | 6,440 | 6,460 | 6,360 | 6,440 | 1,192,100 | 6,440 |
| 2007-02-09 | 6,350 | 6,440 | 6,340 | 6,340 | 1,541,500 | 6,340 |
| 2007-02-08 | 6,250 | 6,390 | 6,250 | 6,350 | 1,184,300 | 6,350 |
| 2007-02-07 | 6,310 | 6,310 | 6,210 | 6,270 | 1,137,200 | 6,270 |
| 2007-02-06 | 6,330 | 6,360 | 6,280 | 6,300 | 845,800 | 6,300 |
| 2007-02-05 | 6,400 | 6,420 | 6,230 | 6,300 | 1,147,700 | 6,300 |
| 2007-02-02 | 6,410 | 6,430 | 6,350 | 6,350 | 1,602,600 | 6,350 |
| 2007-02-01 | 6,240 | 6,340 | 6,210 | 6,310 | 1,046,700 | 6,310 |
| 2007-01-31 | 6,290 | 6,290 | 6,150 | 6,190 | 989,600 | 6,190 |
| 2007-01-30 | 6,240 | 6,290 | 6,210 | 6,270 | 846,000 | 6,270 |
| 2007-01-29 | 6,290 | 6,310 | 6,230 | 6,250 | 1,495,300 | 6,250 |
| 2007-01-26 | 6,250 | 6,350 | 6,220 | 6,350 | 1,285,100 | 6,350 |
| 2007-01-25 | 6,420 | 6,450 | 6,310 | 6,350 | 1,371,400 | 6,350 |
| 2007-01-24 | 6,380 | 6,450 | 6,370 | 6,420 | 1,184,400 | 6,420 |
| 2007-01-23 | 6,480 | 6,570 | 6,470 | 6,480 | 837,500 | 6,480 |
| 2007-01-22 | 6,570 | 6,590 | 6,530 | 6,550 | 678,800 | 6,550 |
| 2007-01-19 | 6,520 | 6,550 | 6,450 | 6,470 | 978,800 | 6,470 |
| 2007-01-18 | 6,440 | 6,670 | 6,420 | 6,620 | 1,760,600 | 6,620 |
| 2007-01-17 | 6,330 | 6,450 | 6,260 | 6,380 | 1,059,700 | 6,380 |
| 2007-01-16 | 6,390 | 6,450 | 6,340 | 6,340 | 746,100 | 6,340 |
| 2007-01-15 | 6,390 | 6,450 | 6,370 | 6,420 | 650,900 | 6,420 |
| 2007-01-12 | 6,280 | 6,430 | 6,240 | 6,370 | 1,604,900 | 6,370 |
| 2007-01-11 | 6,370 | 6,430 | 6,220 | 6,270 | 871,700 | 6,270 |
| 2007-01-10 | 6,410 | 6,450 | 6,250 | 6,340 | 1,064,200 | 6,340 |
| 2007-01-09 | 6,370 | 6,470 | 6,350 | 6,460 | 853,700 | 6,460 |
| 2007-01-05 | 6,540 | 6,540 | 6,330 | 6,420 | 988,000 | 6,420 |
| 2007-01-04 | 6,580 | 6,610 | 6,490 | 6,530 | 518,500 | 6,530 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
