4526 理研ビタミン(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 | 3,100 | 3,100 | 3,100 | 3,100 | 1,100 | 1,550 |
| 2007-12-27 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 1,565 |
| 2007-12-26 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 1,600 |
| 2007-12-25 | 3,250 | 3,250 | 3,150 | 3,240 | 14,900 | 1,620 |
| 2007-12-21 | 3,250 | 3,250 | 3,130 | 3,190 | 8,700 | 1,595 |
| 2007-12-20 | 3,100 | 3,150 | 3,100 | 3,150 | 4,800 | 1,575 |
| 2007-12-19 | 3,100 | 3,110 | 3,100 | 3,110 | 2,900 | 1,555 |
| 2007-12-18 | 3,100 | 3,130 | 3,090 | 3,100 | 10,300 | 1,550 |
| 2007-12-17 | 3,100 | 3,110 | 3,100 | 3,110 | 400 | 1,555 |
| 2007-12-14 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 1,565 |
| 2007-12-13 | 3,100 | 3,120 | 3,100 | 3,120 | 2,400 | 1,560 |
| 2007-12-12 | 3,100 | 3,140 | 3,100 | 3,140 | 1,400 | 1,570 |
| 2007-12-11 | 3,080 | 3,130 | 3,050 | 3,090 | 2,200 | 1,545 |
| 2007-12-10 | 3,110 | 3,130 | 3,100 | 3,130 | 2,800 | 1,565 |
| 2007-12-07 | 3,110 | 3,130 | 3,100 | 3,130 | 2,900 | 1,565 |
| 2007-12-06 | 3,110 | 3,130 | 3,110 | 3,130 | 2,400 | 1,565 |
| 2007-12-05 | 3,110 | 3,140 | 3,110 | 3,140 | 2,500 | 1,570 |
| 2007-12-04 | 3,110 | 3,130 | 3,110 | 3,110 | 2,300 | 1,555 |
| 2007-12-03 | 3,170 | 3,200 | 3,100 | 3,110 | 11,200 | 1,555 |
| 2007-11-30 | 3,120 | 3,170 | 3,100 | 3,100 | 1,200 | 1,550 |
| 2007-11-29 | 3,160 | 3,160 | 3,060 | 3,100 | 4,700 | 1,550 |
| 2007-11-28 | 3,150 | 3,200 | 3,150 | 3,200 | 600 | 1,600 |
| 2007-11-27 | 3,150 | 3,200 | 3,130 | 3,130 | 1,000 | 1,565 |
| 2007-11-26 | 3,200 | 3,300 | 3,200 | 3,300 | 9,400 | 1,650 |
| 2007-11-22 | 3,190 | 3,190 | 3,190 | 3,190 | 4,000 | 1,595 |
| 2007-11-21 | 3,130 | 3,160 | 3,130 | 3,160 | 2,200 | 1,580 |
| 2007-11-20 | 3,170 | 3,170 | 3,110 | 3,130 | 2,500 | 1,565 |
| 2007-11-19 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,600 |
| 2007-11-16 | 3,190 | 3,200 | 3,100 | 3,200 | 1,500 | 1,600 |
| 2007-11-15 | 3,100 | 3,110 | 3,100 | 3,110 | 3,100 | 1,555 |
| 2007-11-14 | 3,200 | 3,200 | 3,200 | 3,200 | 2,300 | 1,600 |
| 2007-11-13 | 3,100 | 3,200 | 3,100 | 3,200 | 3,500 | 1,600 |
| 2007-11-12 | 3,100 | 3,100 | 3,050 | 3,070 | 4,700 | 1,535 |
| 2007-11-09 | 3,100 | 3,140 | 3,100 | 3,100 | 1,800 | 1,550 |
| 2007-11-08 | 3,100 | 3,100 | 3,050 | 3,100 | 5,900 | 1,550 |
| 2007-11-07 | 3,100 | 3,100 | 3,090 | 3,100 | 3,600 | 1,550 |
| 2007-11-06 | 3,100 | 3,100 | 3,050 | 3,080 | 2,600 | 1,540 |
| 2007-11-05 | 3,100 | 3,100 | 3,100 | 3,100 | 1,300 | 1,550 |
| 2007-11-02 | 3,110 | 3,110 | 3,100 | 3,100 | 2,100 | 1,550 |
| 2007-11-01 | 3,090 | 3,100 | 3,090 | 3,100 | 700 | 1,550 |
| 2007-10-30 | 3,030 | 3,050 | 3,030 | 3,050 | 900 | 1,525 |
| 2007-10-29 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 1,500 |
| 2007-10-26 | 3,000 | 3,000 | 3,000 | 3,000 | 6,900 | 1,500 |
| 2007-10-25 | 3,100 | 3,100 | 3,040 | 3,050 | 17,800 | 1,525 |
| 2007-10-24 | 3,020 | 3,030 | 3,020 | 3,020 | 400 | 1,510 |
| 2007-10-23 | 3,030 | 3,030 | 2,985 | 3,030 | 8,600 | 1,515 |
| 2007-10-22 | 2,950 | 2,990 | 2,950 | 2,990 | 5,200 | 1,495 |
| 2007-10-19 | 3,000 | 3,000 | 2,995 | 3,000 | 6,900 | 1,500 |
| 2007-10-18 | 3,000 | 3,000 | 2,990 | 3,000 | 22,500 | 1,500 |
| 2007-10-17 | 2,980 | 3,000 | 2,975 | 2,980 | 4,500 | 1,490 |
| 2007-10-16 | 3,000 | 3,000 | 2,980 | 2,980 | 5,900 | 1,490 |
| 2007-10-15 | 3,000 | 3,000 | 2,995 | 3,000 | 22,900 | 1,500 |
| 2007-10-11 | 3,000 | 3,000 | 2,995 | 3,000 | 2,300 | 1,500 |
| 2007-10-10 | 3,000 | 3,000 | 3,000 | 3,000 | 1,700 | 1,500 |
| 2007-10-09 | 3,000 | 3,000 | 3,000 | 3,000 | 13,600 | 1,500 |
| 2007-10-05 | 3,000 | 3,020 | 3,000 | 3,020 | 800 | 1,510 |
| 2007-10-04 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 1,525 |
| 2007-10-03 | 3,080 | 3,080 | 3,030 | 3,050 | 700 | 1,525 |
| 2007-10-02 | 3,000 | 3,000 | 3,000 | 3,000 | 700 | 1,500 |
| 2007-10-01 | 2,870 | 3,070 | 2,870 | 3,000 | 24,000 | 1,500 |
| 2007-09-28 | 3,000 | 3,020 | 3,000 | 3,000 | 700 | 1,500 |
| 2007-09-27 | 3,010 | 3,010 | 3,000 | 3,000 | 600 | 1,500 |
| 2007-09-26 | 3,000 | 3,010 | 3,000 | 3,000 | 600 | 1,500 |
| 2007-09-25 | 3,000 | 3,010 | 2,995 | 3,000 | 22,000 | 1,500 |
| 2007-09-21 | 3,000 | 3,010 | 2,995 | 2,995 | 35,900 | 1,497.50 |
| 2007-09-20 | 3,010 | 3,040 | 3,000 | 3,040 | 600 | 1,520 |
| 2007-09-19 | 3,000 | 3,000 | 2,995 | 3,000 | 12,600 | 1,500 |
| 2007-09-18 | 3,000 | 3,010 | 3,000 | 3,000 | 1,700 | 1,500 |
| 2007-09-14 | 2,995 | 3,000 | 2,995 | 3,000 | 29,800 | 1,500 |
| 2007-09-13 | 2,995 | 3,000 | 2,995 | 3,000 | 41,100 | 1,500 |
| 2007-09-12 | 3,000 | 3,000 | 2,995 | 3,000 | 53,100 | 1,500 |
| 2007-09-11 | 3,000 | 3,000 | 2,990 | 3,000 | 3,600 | 1,500 |
| 2007-09-10 | 3,000 | 3,010 | 3,000 | 3,000 | 2,600 | 1,500 |
| 2007-09-07 | 3,000 | 3,010 | 3,000 | 3,000 | 1,300 | 1,500 |
| 2007-09-06 | 2,990 | 3,060 | 2,990 | 3,060 | 15,700 | 1,530 |
| 2007-09-05 | 3,010 | 3,010 | 2,990 | 2,995 | 400 | 1,497.50 |
| 2007-09-04 | 3,000 | 3,010 | 3,000 | 3,010 | 900 | 1,505 |
| 2007-09-03 | 3,020 | 3,020 | 3,010 | 3,010 | 1,500 | 1,505 |
| 2007-08-31 | 3,050 | 3,050 | 3,000 | 3,010 | 2,900 | 1,505 |
| 2007-08-30 | 3,110 | 3,110 | 3,030 | 3,050 | 2,100 | 1,525 |
| 2007-08-29 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 1,580 |
| 2007-08-28 | 3,200 | 3,200 | 3,150 | 3,150 | 200 | 1,575 |
| 2007-08-27 | 3,210 | 3,280 | 3,190 | 3,190 | 8,600 | 1,595 |
| 2007-08-24 | 3,210 | 3,210 | 3,200 | 3,200 | 1,000 | 1,600 |
| 2007-08-23 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 1,650 |
| 2007-08-22 | 3,140 | 3,150 | 3,140 | 3,150 | 300 | 1,575 |
| 2007-08-21 | 3,130 | 3,140 | 3,130 | 3,140 | 2,800 | 1,570 |
| 2007-08-20 | 3,030 | 3,150 | 3,030 | 3,150 | 600 | 1,575 |
| 2007-08-17 | 3,020 | 3,020 | 2,990 | 2,990 | 4,700 | 1,495 |
| 2007-08-16 | 3,080 | 3,080 | 3,000 | 3,010 | 4,800 | 1,505 |
| 2007-08-15 | 3,100 | 3,100 | 3,100 | 3,100 | 8,100 | 1,550 |
| 2007-08-14 | 3,110 | 3,120 | 3,110 | 3,120 | 3,300 | 1,560 |
| 2007-08-13 | 3,110 | 3,130 | 3,100 | 3,130 | 3,900 | 1,565 |
| 2007-08-10 | 3,140 | 3,150 | 3,140 | 3,150 | 2,300 | 1,575 |
| 2007-08-09 | 3,150 | 3,200 | 3,150 | 3,200 | 2,700 | 1,600 |
| 2007-08-08 | 3,160 | 3,170 | 3,160 | 3,170 | 200 | 1,585 |
| 2007-08-07 | 3,150 | 3,160 | 3,150 | 3,160 | 2,500 | 1,580 |
| 2007-08-06 | 3,160 | 3,160 | 3,150 | 3,160 | 1,500 | 1,580 |
| 2007-08-03 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 1,575 |
| 2007-08-02 | 3,180 | 3,180 | 3,110 | 3,110 | 600 | 1,555 |
| 2007-08-01 | 3,180 | 3,180 | 3,160 | 3,180 | 2,100 | 1,590 |
| 2007-07-31 | 3,160 | 3,170 | 3,160 | 3,170 | 300 | 1,585 |
| 2007-07-30 | 3,150 | 3,200 | 3,150 | 3,200 | 13,300 | 1,600 |
| 2007-07-27 | 3,210 | 3,210 | 3,200 | 3,200 | 2,300 | 1,600 |
| 2007-07-26 | 3,050 | 3,200 | 3,050 | 3,200 | 13,000 | 1,600 |
| 2007-07-25 | 3,300 | 3,300 | 3,250 | 3,250 | 11,900 | 1,625 |
| 2007-07-24 | 3,300 | 3,300 | 3,290 | 3,300 | 2,300 | 1,650 |
| 2007-07-23 | 3,300 | 3,300 | 3,300 | 3,300 | 5,800 | 1,650 |
| 2007-07-20 | 3,260 | 3,270 | 3,260 | 3,260 | 400 | 1,630 |
| 2007-07-19 | 3,230 | 3,230 | 3,210 | 3,210 | 1,100 | 1,605 |
| 2007-07-18 | 3,230 | 3,240 | 3,230 | 3,230 | 800 | 1,615 |
| 2007-07-17 | 3,220 | 3,240 | 3,220 | 3,240 | 1,900 | 1,620 |
| 2007-07-13 | 3,300 | 3,300 | 3,250 | 3,260 | 300 | 1,630 |
| 2007-07-12 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 1,650 |
| 2007-07-11 | 3,310 | 3,310 | 3,300 | 3,300 | 200 | 1,650 |
| 2007-07-10 | 3,340 | 3,350 | 3,340 | 3,350 | 200 | 1,675 |
| 2007-07-06 | 3,290 | 3,350 | 3,290 | 3,350 | 1,100 | 1,675 |
| 2007-07-05 | 3,260 | 3,280 | 3,260 | 3,280 | 700 | 1,640 |
| 2007-07-04 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 1,630 |
| 2007-07-03 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 1,630 |
| 2007-07-02 | 3,270 | 3,280 | 3,270 | 3,280 | 600 | 1,640 |
| 2007-06-29 | 3,220 | 3,220 | 3,210 | 3,210 | 900 | 1,605 |
| 2007-06-28 | 3,270 | 3,270 | 3,200 | 3,200 | 3,400 | 1,600 |
| 2007-06-27 | 3,240 | 3,290 | 3,240 | 3,270 | 2,600 | 1,635 |
| 2007-06-26 | 3,270 | 3,290 | 3,270 | 3,270 | 600 | 1,635 |
| 2007-06-25 | 3,300 | 3,400 | 3,270 | 3,350 | 11,100 | 1,675 |
| 2007-06-22 | 3,350 | 3,400 | 3,300 | 3,400 | 9,400 | 1,700 |
| 2007-06-21 | 3,270 | 3,290 | 3,260 | 3,260 | 300 | 1,630 |
| 2007-06-20 | 3,290 | 3,290 | 3,260 | 3,260 | 300 | 1,630 |
| 2007-06-18 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 1,625 |
| 2007-06-15 | 3,250 | 3,260 | 3,250 | 3,260 | 1,100 | 1,630 |
| 2007-06-14 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 1,655 |
| 2007-06-13 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 1,665 |
| 2007-06-12 | 3,320 | 3,340 | 3,300 | 3,330 | 1,000 | 1,665 |
| 2007-06-11 | 3,280 | 3,330 | 3,280 | 3,330 | 400 | 1,665 |
| 2007-06-08 | 3,320 | 3,320 | 3,320 | 3,320 | 500 | 1,660 |
| 2007-06-07 | 3,250 | 3,300 | 3,220 | 3,300 | 1,100 | 1,650 |
| 2007-06-06 | 3,230 | 3,260 | 3,210 | 3,260 | 1,600 | 1,630 |
| 2007-06-05 | 3,250 | 3,260 | 3,250 | 3,250 | 1,300 | 1,625 |
| 2007-06-04 | 3,270 | 3,320 | 3,270 | 3,320 | 1,300 | 1,660 |
| 2007-05-31 | 3,270 | 3,330 | 3,230 | 3,330 | 1,400 | 1,665 |
| 2007-05-30 | 3,350 | 3,350 | 3,250 | 3,340 | 1,900 | 1,670 |
| 2007-05-29 | 3,430 | 3,430 | 3,310 | 3,360 | 600 | 1,680 |
| 2007-05-28 | 3,430 | 3,430 | 3,280 | 3,420 | 400 | 1,710 |
| 2007-05-25 | 3,430 | 3,500 | 3,400 | 3,480 | 8,300 | 1,740 |
| 2007-05-24 | 3,310 | 3,430 | 3,300 | 3,430 | 2,500 | 1,715 |
| 2007-05-23 | 3,420 | 3,420 | 3,320 | 3,320 | 1,800 | 1,660 |
| 2007-05-21 | 3,210 | 3,400 | 3,210 | 3,360 | 6,000 | 1,680 |
| 2007-05-18 | 3,210 | 3,280 | 3,180 | 3,280 | 8,800 | 1,640 |
| 2007-05-17 | 3,150 | 3,240 | 3,030 | 3,230 | 4,000 | 1,615 |
| 2007-05-16 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 1,650 |
| 2007-05-15 | 3,300 | 3,300 | 3,290 | 3,300 | 2,200 | 1,650 |
| 2007-05-14 | 3,260 | 3,260 | 3,200 | 3,200 | 3,400 | 1,600 |
| 2007-05-11 | 3,350 | 3,350 | 3,300 | 3,300 | 200 | 1,650 |
| 2007-05-09 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 1,650 |
| 2007-05-08 | 3,320 | 3,370 | 3,320 | 3,350 | 400 | 1,675 |
| 2007-05-07 | 3,330 | 3,350 | 3,330 | 3,350 | 200 | 1,675 |
| 2007-05-02 | 3,400 | 3,400 | 3,320 | 3,320 | 300 | 1,660 |
| 2007-05-01 | 3,280 | 3,310 | 3,280 | 3,310 | 1,000 | 1,655 |
| 2007-04-27 | 3,390 | 3,390 | 3,390 | 3,390 | 300 | 1,695 |
| 2007-04-26 | 3,320 | 3,330 | 3,320 | 3,330 | 500 | 1,665 |
| 2007-04-25 | 3,450 | 3,460 | 3,450 | 3,460 | 8,400 | 1,730 |
| 2007-04-24 | 3,340 | 3,440 | 3,340 | 3,440 | 1,600 | 1,720 |
| 2007-04-23 | 3,450 | 3,450 | 3,400 | 3,400 | 1,600 | 1,700 |
| 2007-04-20 | 3,170 | 3,340 | 3,170 | 3,340 | 4,700 | 1,670 |
| 2007-04-19 | 3,250 | 3,330 | 3,250 | 3,270 | 500 | 1,635 |
| 2007-04-18 | 3,350 | 3,350 | 3,300 | 3,300 | 600 | 1,650 |
| 2007-04-17 | 3,370 | 3,370 | 3,350 | 3,350 | 1,200 | 1,675 |
| 2007-04-16 | 3,280 | 3,310 | 3,280 | 3,310 | 300 | 1,655 |
| 2007-04-13 | 3,300 | 3,300 | 3,280 | 3,280 | 2,700 | 1,640 |
| 2007-04-12 | 3,310 | 3,310 | 3,300 | 3,300 | 1,100 | 1,650 |
| 2007-04-11 | 3,370 | 3,370 | 3,310 | 3,340 | 1,900 | 1,670 |
| 2007-04-10 | 3,390 | 3,390 | 3,360 | 3,360 | 1,500 | 1,680 |
| 2007-04-09 | 3,430 | 3,430 | 3,390 | 3,410 | 700 | 1,705 |
| 2007-04-06 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 1,735 |
| 2007-04-05 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 1,740 |
| 2007-04-02 | 3,450 | 3,480 | 3,430 | 3,480 | 1,000 | 1,740 |
| 2007-03-30 | 3,550 | 3,550 | 3,500 | 3,540 | 300 | 1,770 |
| 2007-03-29 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 1,775 |
| 2007-03-28 | 3,510 | 3,590 | 3,500 | 3,590 | 700 | 1,795 |
| 2007-03-27 | 3,510 | 3,510 | 3,510 | 3,510 | 400 | 1,755 |
| 2007-03-26 | 3,650 | 3,680 | 3,590 | 3,670 | 13,100 | 1,835 |
| 2007-03-23 | 3,490 | 3,600 | 3,490 | 3,600 | 4,300 | 1,800 |
| 2007-03-22 | 3,500 | 3,500 | 3,480 | 3,480 | 600 | 1,740 |
| 2007-03-20 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 1,770 |
| 2007-03-19 | 3,500 | 3,540 | 3,500 | 3,540 | 1,400 | 1,770 |
| 2007-03-16 | 3,430 | 3,500 | 3,410 | 3,500 | 1,400 | 1,750 |
| 2007-03-15 | 3,500 | 3,520 | 3,470 | 3,470 | 2,600 | 1,735 |
| 2007-03-14 | 3,500 | 3,510 | 3,500 | 3,500 | 800 | 1,750 |
| 2007-03-13 | 3,450 | 3,500 | 3,450 | 3,500 | 200 | 1,750 |
| 2007-03-09 | 3,600 | 3,600 | 3,540 | 3,540 | 1,600 | 1,770 |
| 2007-03-08 | 3,570 | 3,590 | 3,570 | 3,590 | 300 | 1,795 |
| 2007-03-07 | 3,540 | 3,570 | 3,540 | 3,570 | 200 | 1,785 |
| 2007-03-06 | 3,440 | 3,540 | 3,390 | 3,510 | 1,000 | 1,755 |
| 2007-03-02 | 3,630 | 3,630 | 3,620 | 3,620 | 200 | 1,810 |
| 2007-03-01 | 3,630 | 3,630 | 3,600 | 3,620 | 700 | 1,810 |
| 2007-02-28 | 3,250 | 3,600 | 3,250 | 3,600 | 5,300 | 1,800 |
| 2007-02-27 | 3,630 | 3,650 | 3,470 | 3,550 | 5,300 | 1,775 |
| 2007-02-26 | 3,610 | 3,630 | 3,610 | 3,630 | 10,600 | 1,815 |
| 2007-02-23 | 3,600 | 3,600 | 3,590 | 3,600 | 5,100 | 1,800 |
| 2007-02-22 | 3,600 | 3,600 | 3,570 | 3,600 | 7,000 | 1,800 |
| 2007-02-21 | 3,590 | 3,600 | 3,580 | 3,600 | 7,600 | 1,800 |
| 2007-02-20 | 3,580 | 3,590 | 3,580 | 3,590 | 10,200 | 1,795 |
| 2007-02-19 | 3,570 | 3,590 | 3,570 | 3,580 | 10,900 | 1,790 |
| 2007-02-16 | 3,580 | 3,590 | 3,570 | 3,580 | 15,700 | 1,790 |
| 2007-02-15 | 3,580 | 3,580 | 3,560 | 3,560 | 8,500 | 1,780 |
| 2007-02-14 | 3,550 | 3,590 | 3,540 | 3,590 | 2,600 | 1,795 |
| 2007-02-13 | 3,490 | 3,540 | 3,440 | 3,530 | 3,300 | 1,765 |
| 2007-02-09 | 3,480 | 3,500 | 3,480 | 3,500 | 1,000 | 1,750 |
| 2007-02-08 | 3,500 | 3,500 | 3,480 | 3,480 | 5,900 | 1,740 |
| 2007-02-07 | 3,440 | 3,480 | 3,440 | 3,450 | 3,300 | 1,725 |
| 2007-02-06 | 3,410 | 3,430 | 3,410 | 3,420 | 1,400 | 1,710 |
| 2007-02-05 | 3,400 | 3,400 | 3,390 | 3,400 | 7,100 | 1,700 |
| 2007-02-02 | 3,400 | 3,400 | 3,380 | 3,380 | 6,900 | 1,690 |
| 2007-02-01 | 3,400 | 3,440 | 3,400 | 3,410 | 500 | 1,705 |
| 2007-01-31 | 3,400 | 3,440 | 3,400 | 3,430 | 3,400 | 1,715 |
| 2007-01-30 | 3,350 | 3,450 | 3,310 | 3,310 | 6,700 | 1,655 |
| 2007-01-29 | 3,340 | 3,360 | 3,300 | 3,360 | 6,700 | 1,680 |
| 2007-01-26 | 3,320 | 3,340 | 3,320 | 3,340 | 2,600 | 1,670 |
| 2007-01-25 | 3,280 | 3,380 | 3,280 | 3,360 | 15,500 | 1,680 |
| 2007-01-24 | 3,330 | 3,330 | 3,130 | 3,140 | 26,000 | 1,570 |
| 2007-01-23 | 3,520 | 3,520 | 3,130 | 3,130 | 17,800 | 1,565 |
| 2007-01-22 | 3,420 | 3,520 | 3,420 | 3,460 | 3,300 | 1,730 |
| 2007-01-19 | 3,420 | 3,430 | 3,420 | 3,420 | 3,700 | 1,710 |
| 2007-01-18 | 3,450 | 3,470 | 3,420 | 3,430 | 7,200 | 1,715 |
| 2007-01-17 | 3,460 | 3,510 | 3,460 | 3,500 | 2,500 | 1,750 |
| 2007-01-16 | 3,520 | 3,520 | 3,500 | 3,500 | 6,700 | 1,750 |
| 2007-01-15 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 1,770 |
| 2007-01-12 | 3,500 | 3,510 | 3,500 | 3,500 | 5,800 | 1,750 |
| 2007-01-11 | 3,550 | 3,570 | 3,490 | 3,570 | 4,900 | 1,785 |
| 2007-01-10 | 3,440 | 3,540 | 3,440 | 3,540 | 1,500 | 1,770 |
| 2007-01-09 | 3,380 | 3,580 | 3,380 | 3,580 | 2,300 | 1,790 |
| 2007-01-05 | 3,510 | 3,510 | 3,420 | 3,420 | 2,000 | 1,710 |
| 2007-01-04 | 3,650 | 3,650 | 3,550 | 3,550 | 300 | 1,775 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
