4527 ロート製薬(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 | 1,260 | 1,262 | 1,246 | 1,247 | 19,000 | 623.50 |
| 2007-12-27 | 1,273 | 1,273 | 1,273 | 1,273 | 3,000 | 636.50 |
| 2007-12-26 | 1,270 | 1,270 | 1,260 | 1,264 | 8,000 | 632 |
| 2007-12-25 | 1,266 | 1,280 | 1,252 | 1,253 | 13,000 | 626.50 |
| 2007-12-21 | 1,273 | 1,273 | 1,247 | 1,258 | 23,000 | 629 |
| 2007-12-20 | 1,321 | 1,321 | 1,253 | 1,253 | 17,000 | 626.50 |
| 2007-12-19 | 1,306 | 1,314 | 1,301 | 1,301 | 11,000 | 650.50 |
| 2007-12-18 | 1,341 | 1,342 | 1,318 | 1,318 | 4,000 | 659 |
| 2007-12-17 | 1,321 | 1,350 | 1,321 | 1,340 | 28,000 | 670 |
| 2007-12-14 | 1,298 | 1,324 | 1,298 | 1,315 | 118,000 | 657.50 |
| 2007-12-13 | 1,301 | 1,308 | 1,295 | 1,296 | 20,000 | 648 |
| 2007-12-12 | 1,303 | 1,314 | 1,291 | 1,308 | 28,000 | 654 |
| 2007-12-11 | 1,310 | 1,317 | 1,294 | 1,301 | 13,000 | 650.50 |
| 2007-12-10 | 1,318 | 1,318 | 1,304 | 1,306 | 6,000 | 653 |
| 2007-12-07 | 1,289 | 1,330 | 1,289 | 1,298 | 30,000 | 649 |
| 2007-12-06 | 1,301 | 1,301 | 1,301 | 1,301 | 2,000 | 650.50 |
| 2007-12-05 | 1,276 | 1,290 | 1,255 | 1,284 | 27,000 | 642 |
| 2007-12-04 | 1,279 | 1,279 | 1,279 | 1,279 | 2,000 | 639.50 |
| 2007-12-03 | 1,311 | 1,331 | 1,311 | 1,331 | 4,000 | 665.50 |
| 2007-11-30 | 1,318 | 1,335 | 1,318 | 1,335 | 34,000 | 667.50 |
| 2007-11-29 | 1,338 | 1,338 | 1,305 | 1,318 | 32,000 | 659 |
| 2007-11-28 | 1,305 | 1,320 | 1,298 | 1,318 | 6,000 | 659 |
| 2007-11-27 | 1,275 | 1,300 | 1,257 | 1,300 | 34,000 | 650 |
| 2007-11-26 | 1,282 | 1,292 | 1,282 | 1,288 | 14,000 | 644 |
| 2007-11-22 | 1,217 | 1,241 | 1,214 | 1,241 | 24,000 | 620.50 |
| 2007-11-21 | 1,230 | 1,230 | 1,217 | 1,217 | 17,000 | 608.50 |
| 2007-11-20 | 1,233 | 1,235 | 1,232 | 1,233 | 6,000 | 616.50 |
| 2007-11-19 | 1,258 | 1,270 | 1,257 | 1,257 | 7,000 | 628.50 |
| 2007-11-16 | 1,289 | 1,289 | 1,256 | 1,256 | 7,000 | 628 |
| 2007-11-15 | 1,290 | 1,290 | 1,282 | 1,289 | 9,000 | 644.50 |
| 2007-11-14 | 1,247 | 1,286 | 1,247 | 1,286 | 14,000 | 643 |
| 2007-11-13 | 1,253 | 1,265 | 1,247 | 1,247 | 12,000 | 623.50 |
| 2007-11-12 | 1,280 | 1,289 | 1,254 | 1,254 | 19,000 | 627 |
| 2007-11-09 | 1,314 | 1,317 | 1,300 | 1,300 | 39,000 | 650 |
| 2007-11-08 | 1,289 | 1,301 | 1,285 | 1,294 | 18,000 | 647 |
| 2007-11-07 | 1,324 | 1,326 | 1,317 | 1,317 | 5,000 | 658.50 |
| 2007-11-06 | 1,338 | 1,348 | 1,338 | 1,344 | 13,000 | 672 |
| 2007-11-05 | 1,342 | 1,342 | 1,342 | 1,342 | 1,000 | 671 |
| 2007-11-02 | 1,341 | 1,348 | 1,334 | 1,334 | 13,000 | 667 |
| 2007-11-01 | 1,358 | 1,373 | 1,355 | 1,373 | 15,000 | 686.50 |
| 2007-10-31 | 1,339 | 1,356 | 1,339 | 1,356 | 8,000 | 678 |
| 2007-10-30 | 1,341 | 1,341 | 1,332 | 1,341 | 26,000 | 670.50 |
| 2007-10-29 | 1,307 | 1,361 | 1,307 | 1,340 | 29,000 | 670 |
| 2007-10-26 | 1,311 | 1,313 | 1,308 | 1,313 | 9,000 | 656.50 |
| 2007-10-25 | 1,295 | 1,306 | 1,295 | 1,306 | 8,000 | 653 |
| 2007-10-24 | 1,290 | 1,300 | 1,290 | 1,295 | 17,000 | 647.50 |
| 2007-10-23 | 1,297 | 1,319 | 1,290 | 1,301 | 8,000 | 650.50 |
| 2007-10-22 | 1,276 | 1,297 | 1,272 | 1,297 | 19,000 | 648.50 |
| 2007-10-19 | 1,340 | 1,344 | 1,327 | 1,327 | 15,000 | 663.50 |
| 2007-10-18 | 1,344 | 1,360 | 1,338 | 1,360 | 13,000 | 680 |
| 2007-10-17 | 1,300 | 1,328 | 1,300 | 1,326 | 16,000 | 663 |
| 2007-10-16 | 1,305 | 1,318 | 1,296 | 1,300 | 13,000 | 650 |
| 2007-10-15 | 1,327 | 1,345 | 1,304 | 1,315 | 28,000 | 657.50 |
| 2007-10-12 | 1,357 | 1,357 | 1,322 | 1,322 | 17,000 | 661 |
| 2007-10-11 | 1,380 | 1,384 | 1,376 | 1,377 | 31,000 | 688.50 |
| 2007-10-10 | 1,398 | 1,398 | 1,387 | 1,395 | 9,000 | 697.50 |
| 2007-10-09 | 1,383 | 1,395 | 1,381 | 1,395 | 9,000 | 697.50 |
| 2007-10-05 | 1,383 | 1,391 | 1,366 | 1,375 | 31,000 | 687.50 |
| 2007-10-04 | 1,380 | 1,393 | 1,360 | 1,366 | 20,000 | 683 |
| 2007-10-03 | 1,370 | 1,390 | 1,361 | 1,390 | 32,000 | 695 |
| 2007-10-02 | 1,350 | 1,372 | 1,350 | 1,369 | 12,000 | 684.50 |
| 2007-10-01 | 1,346 | 1,346 | 1,330 | 1,330 | 7,000 | 665 |
| 2007-09-28 | 1,322 | 1,346 | 1,322 | 1,346 | 9,000 | 673 |
| 2007-09-27 | 1,340 | 1,342 | 1,337 | 1,341 | 13,000 | 670.50 |
| 2007-09-26 | 1,334 | 1,335 | 1,327 | 1,335 | 9,000 | 667.50 |
| 2007-09-25 | 1,329 | 1,334 | 1,329 | 1,334 | 3,000 | 667 |
| 2007-09-21 | 1,290 | 1,333 | 1,290 | 1,329 | 9,000 | 664.50 |
| 2007-09-20 | 1,314 | 1,330 | 1,313 | 1,330 | 15,000 | 665 |
| 2007-09-19 | 1,304 | 1,305 | 1,296 | 1,303 | 23,000 | 651.50 |
| 2007-09-18 | 1,292 | 1,292 | 1,264 | 1,264 | 6,000 | 632 |
| 2007-09-14 | 1,303 | 1,317 | 1,291 | 1,291 | 112,000 | 645.50 |
| 2007-09-13 | 1,302 | 1,302 | 1,302 | 1,302 | 3,000 | 651 |
| 2007-09-12 | 1,291 | 1,291 | 1,280 | 1,281 | 7,000 | 640.50 |
| 2007-09-11 | 1,262 | 1,282 | 1,250 | 1,275 | 19,000 | 637.50 |
| 2007-09-10 | 1,298 | 1,298 | 1,266 | 1,270 | 16,000 | 635 |
| 2007-09-07 | 1,270 | 1,298 | 1,270 | 1,298 | 17,000 | 649 |
| 2007-09-06 | 1,275 | 1,275 | 1,262 | 1,271 | 15,000 | 635.50 |
| 2007-09-05 | 1,318 | 1,321 | 1,298 | 1,304 | 43,000 | 652 |
| 2007-09-04 | 1,300 | 1,301 | 1,296 | 1,296 | 6,000 | 648 |
| 2007-09-03 | 1,338 | 1,338 | 1,338 | 1,338 | 1,000 | 669 |
| 2007-08-31 | 1,294 | 1,339 | 1,294 | 1,339 | 29,000 | 669.50 |
| 2007-08-30 | 1,292 | 1,292 | 1,286 | 1,286 | 3,000 | 643 |
| 2007-08-29 | 1,268 | 1,271 | 1,253 | 1,270 | 10,000 | 635 |
| 2007-08-28 | 1,278 | 1,290 | 1,278 | 1,283 | 11,000 | 641.50 |
| 2007-08-27 | 1,265 | 1,295 | 1,265 | 1,280 | 14,000 | 640 |
| 2007-08-24 | 1,303 | 1,316 | 1,292 | 1,305 | 14,000 | 652.50 |
| 2007-08-23 | 1,286 | 1,299 | 1,276 | 1,285 | 16,000 | 642.50 |
| 2007-08-22 | 1,232 | 1,270 | 1,232 | 1,256 | 18,000 | 628 |
| 2007-08-21 | 1,214 | 1,244 | 1,214 | 1,234 | 17,000 | 617 |
| 2007-08-20 | 1,230 | 1,231 | 1,217 | 1,217 | 19,000 | 608.50 |
| 2007-08-17 | 1,247 | 1,248 | 1,220 | 1,220 | 26,000 | 610 |
| 2007-08-16 | 1,269 | 1,274 | 1,252 | 1,263 | 26,000 | 631.50 |
| 2007-08-15 | 1,290 | 1,299 | 1,272 | 1,272 | 7,000 | 636 |
| 2007-08-14 | 1,298 | 1,310 | 1,288 | 1,289 | 14,000 | 644.50 |
| 2007-08-13 | 1,291 | 1,319 | 1,291 | 1,318 | 11,000 | 659 |
| 2007-08-10 | 1,333 | 1,340 | 1,289 | 1,291 | 29,000 | 645.50 |
| 2007-08-09 | 1,335 | 1,395 | 1,335 | 1,386 | 55,000 | 693 |
| 2007-08-08 | 1,281 | 1,325 | 1,281 | 1,324 | 40,000 | 662 |
| 2007-08-07 | 1,260 | 1,275 | 1,260 | 1,267 | 18,000 | 633.50 |
| 2007-08-06 | 1,207 | 1,272 | 1,207 | 1,260 | 28,000 | 630 |
| 2007-08-03 | 1,200 | 1,207 | 1,200 | 1,207 | 17,000 | 603.50 |
| 2007-08-02 | 1,211 | 1,211 | 1,192 | 1,198 | 38,000 | 599 |
| 2007-08-01 | 1,230 | 1,230 | 1,206 | 1,206 | 27,000 | 603 |
| 2007-07-31 | 1,229 | 1,234 | 1,229 | 1,234 | 8,000 | 617 |
| 2007-07-30 | 1,210 | 1,216 | 1,204 | 1,211 | 16,000 | 605.50 |
| 2007-07-27 | 1,254 | 1,254 | 1,222 | 1,230 | 29,000 | 615 |
| 2007-07-26 | 1,265 | 1,282 | 1,254 | 1,254 | 32,000 | 627 |
| 2007-07-25 | 1,251 | 1,338 | 1,251 | 1,338 | 33,000 | 669 |
| 2007-07-24 | 1,242 | 1,287 | 1,242 | 1,284 | 27,000 | 642 |
| 2007-07-23 | 1,238 | 1,239 | 1,236 | 1,237 | 5,000 | 618.50 |
| 2007-07-20 | 1,221 | 1,283 | 1,221 | 1,279 | 34,000 | 639.50 |
| 2007-07-19 | 1,205 | 1,215 | 1,205 | 1,215 | 10,000 | 607.50 |
| 2007-07-18 | 1,216 | 1,216 | 1,200 | 1,202 | 11,000 | 601 |
| 2007-07-17 | 1,232 | 1,232 | 1,216 | 1,216 | 6,000 | 608 |
| 2007-07-13 | 1,248 | 1,248 | 1,212 | 1,212 | 33,000 | 606 |
| 2007-07-12 | 1,250 | 1,250 | 1,235 | 1,248 | 15,000 | 624 |
| 2007-07-11 | 1,257 | 1,262 | 1,247 | 1,257 | 26,000 | 628.50 |
| 2007-07-10 | 1,254 | 1,268 | 1,254 | 1,268 | 5,000 | 634 |
| 2007-07-09 | 1,253 | 1,272 | 1,253 | 1,269 | 20,000 | 634.50 |
| 2007-07-06 | 1,266 | 1,272 | 1,253 | 1,268 | 17,000 | 634 |
| 2007-07-05 | 1,260 | 1,269 | 1,260 | 1,269 | 15,000 | 634.50 |
| 2007-07-04 | 1,260 | 1,289 | 1,260 | 1,287 | 14,000 | 643.50 |
| 2007-07-03 | 1,275 | 1,275 | 1,246 | 1,275 | 29,000 | 637.50 |
| 2007-07-02 | 1,248 | 1,278 | 1,248 | 1,272 | 39,000 | 636 |
| 2007-06-29 | 1,231 | 1,249 | 1,231 | 1,249 | 35,000 | 624.50 |
| 2007-06-28 | 1,204 | 1,228 | 1,204 | 1,228 | 11,000 | 614 |
| 2007-06-27 | 1,209 | 1,209 | 1,195 | 1,200 | 17,000 | 600 |
| 2007-06-26 | 1,217 | 1,218 | 1,198 | 1,205 | 44,000 | 602.50 |
| 2007-06-25 | 1,246 | 1,248 | 1,213 | 1,213 | 35,000 | 606.50 |
| 2007-06-22 | 1,253 | 1,253 | 1,225 | 1,244 | 43,000 | 622 |
| 2007-06-21 | 1,220 | 1,269 | 1,220 | 1,267 | 90,000 | 633.50 |
| 2007-06-20 | 1,196 | 1,212 | 1,196 | 1,212 | 22,000 | 606 |
| 2007-06-19 | 1,174 | 1,183 | 1,174 | 1,177 | 33,000 | 588.50 |
| 2007-06-18 | 1,166 | 1,171 | 1,165 | 1,171 | 21,000 | 585.50 |
| 2007-06-15 | 1,155 | 1,162 | 1,155 | 1,161 | 9,000 | 580.50 |
| 2007-06-14 | 1,154 | 1,159 | 1,153 | 1,157 | 22,000 | 578.50 |
| 2007-06-13 | 1,166 | 1,169 | 1,151 | 1,152 | 23,000 | 576 |
| 2007-06-12 | 1,179 | 1,184 | 1,160 | 1,162 | 38,000 | 581 |
| 2007-06-11 | 1,174 | 1,183 | 1,174 | 1,176 | 14,000 | 588 |
| 2007-06-08 | 1,182 | 1,182 | 1,170 | 1,170 | 136,000 | 585 |
| 2007-06-07 | 1,184 | 1,184 | 1,182 | 1,182 | 11,000 | 591 |
| 2007-06-06 | 1,185 | 1,190 | 1,183 | 1,187 | 17,000 | 593.50 |
| 2007-06-05 | 1,200 | 1,200 | 1,170 | 1,189 | 45,000 | 594.50 |
| 2007-06-04 | 1,228 | 1,230 | 1,197 | 1,201 | 44,000 | 600.50 |
| 2007-06-01 | 1,217 | 1,220 | 1,209 | 1,215 | 21,000 | 607.50 |
| 2007-05-31 | 1,200 | 1,203 | 1,190 | 1,197 | 35,000 | 598.50 |
| 2007-05-30 | 1,227 | 1,227 | 1,199 | 1,200 | 63,000 | 600 |
| 2007-05-29 | 1,245 | 1,245 | 1,227 | 1,238 | 12,000 | 619 |
| 2007-05-28 | 1,231 | 1,237 | 1,231 | 1,237 | 5,000 | 618.50 |
| 2007-05-25 | 1,230 | 1,230 | 1,211 | 1,230 | 26,000 | 615 |
| 2007-05-24 | 1,241 | 1,241 | 1,223 | 1,228 | 23,000 | 614 |
| 2007-05-23 | 1,242 | 1,257 | 1,242 | 1,257 | 19,000 | 628.50 |
| 2007-05-22 | 1,289 | 1,289 | 1,230 | 1,241 | 49,000 | 620.50 |
| 2007-05-21 | 1,240 | 1,294 | 1,240 | 1,292 | 50,000 | 646 |
| 2007-05-18 | 1,220 | 1,226 | 1,211 | 1,226 | 26,000 | 613 |
| 2007-05-17 | 1,270 | 1,270 | 1,195 | 1,207 | 71,000 | 603.50 |
| 2007-05-16 | 1,220 | 1,278 | 1,216 | 1,253 | 77,000 | 626.50 |
| 2007-05-15 | 1,370 | 1,370 | 1,181 | 1,200 | 85,000 | 600 |
| 2007-05-14 | 1,384 | 1,384 | 1,374 | 1,374 | 15,000 | 687 |
| 2007-05-11 | 1,372 | 1,384 | 1,364 | 1,384 | 12,000 | 692 |
| 2007-05-10 | 1,404 | 1,427 | 1,398 | 1,412 | 44,000 | 706 |
| 2007-05-09 | 1,343 | 1,365 | 1,343 | 1,365 | 23,000 | 682.50 |
| 2007-05-08 | 1,358 | 1,360 | 1,341 | 1,360 | 13,000 | 680 |
| 2007-05-07 | 1,353 | 1,358 | 1,339 | 1,358 | 11,000 | 679 |
| 2007-05-02 | 1,343 | 1,356 | 1,331 | 1,356 | 15,000 | 678 |
| 2007-05-01 | 1,350 | 1,350 | 1,327 | 1,338 | 17,000 | 669 |
| 2007-04-27 | 1,332 | 1,343 | 1,330 | 1,334 | 7,000 | 667 |
| 2007-04-26 | 1,325 | 1,345 | 1,325 | 1,339 | 33,000 | 669.50 |
| 2007-04-25 | 1,345 | 1,349 | 1,336 | 1,345 | 22,000 | 672.50 |
| 2007-04-24 | 1,350 | 1,368 | 1,341 | 1,365 | 18,000 | 682.50 |
| 2007-04-23 | 1,370 | 1,374 | 1,369 | 1,369 | 14,000 | 684.50 |
| 2007-04-20 | 1,346 | 1,365 | 1,342 | 1,365 | 11,000 | 682.50 |
| 2007-04-19 | 1,356 | 1,361 | 1,350 | 1,351 | 17,000 | 675.50 |
| 2007-04-18 | 1,360 | 1,376 | 1,359 | 1,376 | 22,000 | 688 |
| 2007-04-17 | 1,340 | 1,354 | 1,340 | 1,354 | 22,000 | 677 |
| 2007-04-16 | 1,330 | 1,348 | 1,330 | 1,347 | 12,000 | 673.50 |
| 2007-04-13 | 1,344 | 1,344 | 1,328 | 1,328 | 20,000 | 664 |
| 2007-04-12 | 1,339 | 1,359 | 1,339 | 1,353 | 26,000 | 676.50 |
| 2007-04-11 | 1,345 | 1,355 | 1,345 | 1,353 | 14,000 | 676.50 |
| 2007-04-10 | 1,321 | 1,355 | 1,320 | 1,355 | 39,000 | 677.50 |
| 2007-04-09 | 1,333 | 1,338 | 1,320 | 1,338 | 21,000 | 669 |
| 2007-04-06 | 1,305 | 1,323 | 1,305 | 1,314 | 9,000 | 657 |
| 2007-04-05 | 1,324 | 1,324 | 1,324 | 1,324 | 3,000 | 662 |
| 2007-04-04 | 1,326 | 1,342 | 1,326 | 1,335 | 4,000 | 667.50 |
| 2007-04-03 | 1,334 | 1,335 | 1,326 | 1,326 | 12,000 | 663 |
| 2007-04-02 | 1,342 | 1,342 | 1,314 | 1,314 | 14,000 | 657 |
| 2007-03-30 | 1,325 | 1,345 | 1,318 | 1,340 | 27,000 | 670 |
| 2007-03-29 | 1,311 | 1,321 | 1,310 | 1,321 | 15,000 | 660.50 |
| 2007-03-28 | 1,315 | 1,320 | 1,313 | 1,313 | 11,000 | 656.50 |
| 2007-03-27 | 1,318 | 1,338 | 1,308 | 1,308 | 7,000 | 654 |
| 2007-03-26 | 1,322 | 1,324 | 1,318 | 1,324 | 26,000 | 662 |
| 2007-03-23 | 1,324 | 1,325 | 1,320 | 1,324 | 12,000 | 662 |
| 2007-03-22 | 1,308 | 1,324 | 1,308 | 1,324 | 19,000 | 662 |
| 2007-03-20 | 1,322 | 1,324 | 1,304 | 1,308 | 7,000 | 654 |
| 2007-03-19 | 1,282 | 1,308 | 1,282 | 1,302 | 14,000 | 651 |
| 2007-03-16 | 1,292 | 1,301 | 1,289 | 1,301 | 24,000 | 650.50 |
| 2007-03-15 | 1,294 | 1,294 | 1,289 | 1,294 | 5,000 | 647 |
| 2007-03-14 | 1,284 | 1,284 | 1,269 | 1,274 | 16,000 | 637 |
| 2007-03-13 | 1,310 | 1,310 | 1,303 | 1,304 | 8,000 | 652 |
| 2007-03-12 | 1,335 | 1,335 | 1,308 | 1,312 | 21,000 | 656 |
| 2007-03-09 | 1,279 | 1,315 | 1,279 | 1,315 | 129,000 | 657.50 |
| 2007-03-08 | 1,291 | 1,299 | 1,291 | 1,299 | 9,000 | 649.50 |
| 2007-03-07 | 1,297 | 1,300 | 1,291 | 1,291 | 16,000 | 645.50 |
| 2007-03-06 | 1,272 | 1,293 | 1,259 | 1,293 | 45,000 | 646.50 |
| 2007-03-05 | 1,271 | 1,275 | 1,270 | 1,274 | 39,000 | 637 |
| 2007-03-02 | 1,261 | 1,278 | 1,261 | 1,278 | 33,000 | 639 |
| 2007-03-01 | 1,261 | 1,270 | 1,248 | 1,261 | 26,000 | 630.50 |
| 2007-02-28 | 1,249 | 1,261 | 1,236 | 1,261 | 39,000 | 630.50 |
| 2007-02-27 | 1,280 | 1,289 | 1,260 | 1,289 | 23,000 | 644.50 |
| 2007-02-26 | 1,262 | 1,278 | 1,260 | 1,278 | 25,000 | 639 |
| 2007-02-23 | 1,258 | 1,265 | 1,250 | 1,262 | 31,000 | 631 |
| 2007-02-22 | 1,246 | 1,259 | 1,246 | 1,251 | 11,000 | 625.50 |
| 2007-02-21 | 1,242 | 1,248 | 1,238 | 1,239 | 10,000 | 619.50 |
| 2007-02-20 | 1,261 | 1,261 | 1,240 | 1,251 | 13,000 | 625.50 |
| 2007-02-19 | 1,259 | 1,268 | 1,249 | 1,266 | 28,000 | 633 |
| 2007-02-16 | 1,255 | 1,255 | 1,232 | 1,249 | 43,000 | 624.50 |
| 2007-02-15 | 1,235 | 1,252 | 1,228 | 1,252 | 19,000 | 626 |
| 2007-02-14 | 1,223 | 1,232 | 1,217 | 1,219 | 18,000 | 609.50 |
| 2007-02-13 | 1,229 | 1,229 | 1,193 | 1,203 | 27,000 | 601.50 |
| 2007-02-09 | 1,211 | 1,228 | 1,205 | 1,228 | 69,000 | 614 |
| 2007-02-08 | 1,201 | 1,204 | 1,191 | 1,191 | 25,000 | 595.50 |
| 2007-02-07 | 1,195 | 1,202 | 1,181 | 1,184 | 27,000 | 592 |
| 2007-02-06 | 1,168 | 1,180 | 1,166 | 1,180 | 13,000 | 590 |
| 2007-02-05 | 1,180 | 1,190 | 1,156 | 1,156 | 56,000 | 578 |
| 2007-02-02 | 1,196 | 1,200 | 1,181 | 1,181 | 52,000 | 590.50 |
| 2007-02-01 | 1,174 | 1,216 | 1,173 | 1,190 | 49,000 | 595 |
| 2007-01-31 | 1,183 | 1,183 | 1,152 | 1,154 | 45,000 | 577 |
| 2007-01-30 | 1,196 | 1,196 | 1,185 | 1,187 | 29,000 | 593.50 |
| 2007-01-29 | 1,212 | 1,212 | 1,195 | 1,198 | 59,000 | 599 |
| 2007-01-26 | 1,229 | 1,229 | 1,214 | 1,214 | 15,000 | 607 |
| 2007-01-25 | 1,253 | 1,253 | 1,220 | 1,220 | 21,000 | 610 |
| 2007-01-24 | 1,272 | 1,272 | 1,237 | 1,239 | 23,000 | 619.50 |
| 2007-01-23 | 1,271 | 1,275 | 1,252 | 1,252 | 23,000 | 626 |
| 2007-01-22 | 1,271 | 1,282 | 1,268 | 1,273 | 14,000 | 636.50 |
| 2007-01-19 | 1,268 | 1,268 | 1,254 | 1,257 | 9,000 | 628.50 |
| 2007-01-18 | 1,235 | 1,270 | 1,235 | 1,270 | 23,000 | 635 |
| 2007-01-17 | 1,235 | 1,248 | 1,235 | 1,248 | 8,000 | 624 |
| 2007-01-16 | 1,252 | 1,252 | 1,252 | 1,252 | 1,000 | 626 |
| 2007-01-15 | 1,241 | 1,253 | 1,239 | 1,253 | 45,000 | 626.50 |
| 2007-01-12 | 1,189 | 1,228 | 1,189 | 1,228 | 25,000 | 614 |
| 2007-01-11 | 1,205 | 1,205 | 1,180 | 1,189 | 21,000 | 594.50 |
| 2007-01-10 | 1,221 | 1,221 | 1,194 | 1,194 | 30,000 | 597 |
| 2007-01-09 | 1,222 | 1,222 | 1,215 | 1,218 | 15,000 | 609 |
| 2007-01-05 | 1,225 | 1,234 | 1,220 | 1,224 | 16,000 | 612 |
| 2007-01-04 | 1,240 | 1,250 | 1,240 | 1,245 | 8,000 | 622.50 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
