4528 小野薬品工業(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 | 5,400 | 5,430 | 5,160 | 5,160 | 26,100 | 1,032 |
| 2007-12-27 | 5,380 | 5,410 | 5,360 | 5,390 | 4,200 | 1,078 |
| 2007-12-26 | 5,350 | 5,370 | 5,340 | 5,370 | 11,500 | 1,074 |
| 2007-12-25 | 5,310 | 5,420 | 5,310 | 5,350 | 10,800 | 1,070 |
| 2007-12-21 | 5,440 | 5,440 | 5,250 | 5,310 | 22,000 | 1,062 |
| 2007-12-20 | 5,450 | 5,450 | 5,390 | 5,410 | 6,300 | 1,082 |
| 2007-12-19 | 5,340 | 5,470 | 5,340 | 5,410 | 13,600 | 1,082 |
| 2007-12-18 | 5,320 | 5,400 | 5,300 | 5,390 | 8,300 | 1,078 |
| 2007-12-17 | 5,310 | 5,420 | 5,310 | 5,350 | 9,000 | 1,070 |
| 2007-12-14 | 5,310 | 5,420 | 5,300 | 5,390 | 113,000 | 1,078 |
| 2007-12-13 | 5,490 | 5,490 | 5,350 | 5,360 | 29,200 | 1,072 |
| 2007-12-12 | 5,500 | 5,570 | 5,470 | 5,560 | 34,300 | 1,112 |
| 2007-12-11 | 5,610 | 5,610 | 5,520 | 5,540 | 13,800 | 1,108 |
| 2007-12-10 | 5,580 | 5,600 | 5,510 | 5,520 | 25,600 | 1,104 |
| 2007-12-07 | 5,610 | 5,710 | 5,580 | 5,580 | 13,200 | 1,116 |
| 2007-12-06 | 5,610 | 5,630 | 5,570 | 5,610 | 15,700 | 1,122 |
| 2007-12-05 | 5,530 | 5,620 | 5,490 | 5,580 | 16,900 | 1,116 |
| 2007-12-04 | 5,620 | 5,650 | 5,520 | 5,570 | 17,400 | 1,114 |
| 2007-12-03 | 5,810 | 5,810 | 5,630 | 5,750 | 4,900 | 1,150 |
| 2007-11-30 | 5,580 | 5,750 | 5,580 | 5,730 | 45,700 | 1,146 |
| 2007-11-29 | 5,620 | 5,640 | 5,500 | 5,530 | 46,800 | 1,106 |
| 2007-11-28 | 5,460 | 5,540 | 5,420 | 5,520 | 18,700 | 1,104 |
| 2007-11-27 | 5,490 | 5,540 | 5,390 | 5,510 | 36,000 | 1,102 |
| 2007-11-26 | 5,630 | 5,750 | 5,560 | 5,570 | 17,600 | 1,114 |
| 2007-11-22 | 5,560 | 5,760 | 5,560 | 5,640 | 22,400 | 1,128 |
| 2007-11-21 | 5,610 | 5,690 | 5,610 | 5,610 | 6,300 | 1,122 |
| 2007-11-20 | 5,540 | 5,540 | 5,360 | 5,520 | 14,500 | 1,104 |
| 2007-11-19 | 5,590 | 5,640 | 5,500 | 5,570 | 16,800 | 1,114 |
| 2007-11-16 | 5,680 | 5,810 | 5,640 | 5,770 | 11,700 | 1,154 |
| 2007-11-15 | 5,600 | 5,810 | 5,600 | 5,780 | 18,500 | 1,156 |
| 2007-11-14 | 5,370 | 5,460 | 5,330 | 5,450 | 14,400 | 1,090 |
| 2007-11-13 | 5,380 | 5,460 | 5,270 | 5,430 | 17,700 | 1,086 |
| 2007-11-12 | 5,440 | 5,440 | 5,260 | 5,280 | 20,600 | 1,056 |
| 2007-11-09 | 5,630 | 5,750 | 5,530 | 5,610 | 46,300 | 1,122 |
| 2007-11-08 | 5,840 | 5,870 | 5,650 | 5,790 | 23,400 | 1,158 |
| 2007-11-07 | 6,130 | 6,130 | 5,970 | 5,970 | 7,400 | 1,194 |
| 2007-11-06 | 5,900 | 6,130 | 5,900 | 6,120 | 17,400 | 1,224 |
| 2007-11-05 | 5,880 | 5,940 | 5,880 | 5,930 | 1,800 | 1,186 |
| 2007-11-02 | 5,920 | 6,000 | 5,880 | 5,920 | 10,500 | 1,184 |
| 2007-11-01 | 5,880 | 6,030 | 5,880 | 6,020 | 21,800 | 1,204 |
| 2007-10-31 | 5,920 | 5,930 | 5,880 | 5,910 | 5,300 | 1,182 |
| 2007-10-30 | 5,820 | 5,910 | 5,760 | 5,820 | 32,500 | 1,164 |
| 2007-10-29 | 5,740 | 5,860 | 5,740 | 5,820 | 26,300 | 1,164 |
| 2007-10-26 | 5,950 | 5,950 | 5,790 | 5,840 | 7,300 | 1,168 |
| 2007-10-25 | 5,950 | 5,950 | 5,850 | 5,880 | 15,200 | 1,176 |
| 2007-10-24 | 6,080 | 6,080 | 6,010 | 6,040 | 4,500 | 1,208 |
| 2007-10-23 | 5,970 | 6,130 | 5,970 | 6,120 | 5,700 | 1,224 |
| 2007-10-22 | 6,050 | 6,090 | 6,000 | 6,070 | 9,700 | 1,214 |
| 2007-10-19 | 6,100 | 6,140 | 6,060 | 6,100 | 16,200 | 1,220 |
| 2007-10-18 | 6,140 | 6,310 | 6,140 | 6,300 | 8,300 | 1,260 |
| 2007-10-17 | 6,220 | 6,240 | 6,140 | 6,190 | 23,700 | 1,238 |
| 2007-10-16 | 6,270 | 6,270 | 6,130 | 6,130 | 7,800 | 1,226 |
| 2007-10-15 | 6,280 | 6,280 | 6,160 | 6,190 | 15,500 | 1,238 |
| 2007-10-12 | 6,300 | 6,350 | 6,190 | 6,190 | 17,100 | 1,238 |
| 2007-10-11 | 6,340 | 6,380 | 6,280 | 6,330 | 30,100 | 1,266 |
| 2007-10-10 | 6,320 | 6,320 | 6,210 | 6,240 | 15,700 | 1,248 |
| 2007-10-09 | 6,180 | 6,250 | 6,170 | 6,220 | 7,300 | 1,244 |
| 2007-10-05 | 6,220 | 6,290 | 6,180 | 6,180 | 27,700 | 1,236 |
| 2007-10-04 | 6,200 | 6,330 | 6,200 | 6,220 | 12,800 | 1,244 |
| 2007-10-03 | 6,360 | 6,480 | 6,320 | 6,470 | 14,400 | 1,294 |
| 2007-10-02 | 6,270 | 6,390 | 6,260 | 6,360 | 15,300 | 1,272 |
| 2007-10-01 | 6,180 | 6,260 | 6,120 | 6,170 | 6,100 | 1,234 |
| 2007-09-28 | 6,020 | 6,160 | 5,980 | 6,150 | 6,500 | 1,230 |
| 2007-09-27 | 6,030 | 6,180 | 6,030 | 6,120 | 12,300 | 1,224 |
| 2007-09-26 | 6,190 | 6,190 | 6,030 | 6,110 | 8,300 | 1,222 |
| 2007-09-25 | 6,070 | 6,230 | 6,070 | 6,210 | 7,400 | 1,242 |
| 2007-09-21 | 6,110 | 6,210 | 6,110 | 6,210 | 16,100 | 1,242 |
| 2007-09-20 | 6,120 | 6,210 | 6,120 | 6,210 | 18,000 | 1,242 |
| 2007-09-19 | 6,050 | 6,150 | 5,930 | 5,980 | 31,600 | 1,196 |
| 2007-09-18 | 6,090 | 6,090 | 5,950 | 5,950 | 6,500 | 1,190 |
| 2007-09-14 | 5,920 | 6,050 | 5,920 | 5,990 | 196,300 | 1,198 |
| 2007-09-13 | 6,020 | 6,030 | 5,990 | 6,010 | 11,900 | 1,202 |
| 2007-09-12 | 6,040 | 6,040 | 5,940 | 5,940 | 8,400 | 1,188 |
| 2007-09-11 | 5,990 | 6,030 | 5,930 | 5,940 | 5,600 | 1,188 |
| 2007-09-10 | 5,950 | 6,020 | 5,930 | 5,970 | 10,700 | 1,194 |
| 2007-09-07 | 5,820 | 5,980 | 5,820 | 5,950 | 7,300 | 1,190 |
| 2007-09-06 | 5,850 | 5,850 | 5,760 | 5,820 | 5,800 | 1,164 |
| 2007-09-05 | 5,930 | 5,930 | 5,840 | 5,850 | 6,400 | 1,170 |
| 2007-09-04 | 5,960 | 6,000 | 5,950 | 5,960 | 3,000 | 1,192 |
| 2007-09-03 | 5,990 | 5,990 | 5,950 | 5,980 | 5,400 | 1,196 |
| 2007-08-31 | 5,950 | 5,980 | 5,900 | 5,950 | 18,500 | 1,190 |
| 2007-08-30 | 5,900 | 5,900 | 5,870 | 5,900 | 4,000 | 1,180 |
| 2007-08-29 | 5,760 | 5,800 | 5,750 | 5,800 | 5,300 | 1,160 |
| 2007-08-28 | 5,840 | 5,870 | 5,830 | 5,850 | 7,200 | 1,170 |
| 2007-08-27 | 5,820 | 5,900 | 5,790 | 5,790 | 7,700 | 1,158 |
| 2007-08-24 | 5,840 | 5,880 | 5,770 | 5,770 | 6,400 | 1,154 |
| 2007-08-23 | 5,750 | 5,920 | 5,750 | 5,840 | 6,900 | 1,168 |
| 2007-08-22 | 5,890 | 5,930 | 5,760 | 5,760 | 8,700 | 1,152 |
| 2007-08-21 | 5,880 | 6,000 | 5,830 | 5,970 | 8,200 | 1,194 |
| 2007-08-20 | 5,830 | 5,890 | 5,830 | 5,870 | 23,600 | 1,174 |
| 2007-08-17 | 6,050 | 6,050 | 5,730 | 5,730 | 34,200 | 1,146 |
| 2007-08-16 | 6,010 | 6,060 | 5,900 | 6,020 | 21,900 | 1,204 |
| 2007-08-15 | 6,280 | 6,310 | 6,210 | 6,210 | 6,900 | 1,242 |
| 2007-08-14 | 6,320 | 6,480 | 6,310 | 6,380 | 5,100 | 1,276 |
| 2007-08-13 | 6,310 | 6,450 | 6,310 | 6,420 | 9,800 | 1,284 |
| 2007-08-10 | 6,210 | 6,410 | 6,190 | 6,260 | 12,900 | 1,252 |
| 2007-08-09 | 6,280 | 6,310 | 6,150 | 6,170 | 25,300 | 1,234 |
| 2007-08-08 | 6,180 | 6,240 | 6,140 | 6,200 | 6,700 | 1,240 |
| 2007-08-07 | 6,140 | 6,210 | 6,080 | 6,200 | 8,900 | 1,240 |
| 2007-08-06 | 6,050 | 6,220 | 6,030 | 6,140 | 19,900 | 1,228 |
| 2007-08-03 | 6,110 | 6,130 | 6,040 | 6,120 | 12,700 | 1,224 |
| 2007-08-02 | 6,000 | 6,120 | 5,910 | 6,090 | 34,000 | 1,218 |
| 2007-08-01 | 6,030 | 6,100 | 6,000 | 6,010 | 25,400 | 1,202 |
| 2007-07-31 | 6,080 | 6,130 | 6,010 | 6,130 | 19,200 | 1,226 |
| 2007-07-30 | 5,970 | 6,070 | 5,970 | 6,040 | 16,900 | 1,208 |
| 2007-07-27 | 6,200 | 6,220 | 6,050 | 6,170 | 14,000 | 1,234 |
| 2007-07-26 | 6,330 | 6,390 | 6,250 | 6,250 | 7,900 | 1,250 |
| 2007-07-25 | 6,350 | 6,430 | 6,350 | 6,400 | 13,700 | 1,280 |
| 2007-07-24 | 6,320 | 6,360 | 6,300 | 6,350 | 8,700 | 1,270 |
| 2007-07-23 | 6,360 | 6,370 | 6,270 | 6,320 | 14,600 | 1,264 |
| 2007-07-20 | 6,390 | 6,480 | 6,390 | 6,430 | 9,900 | 1,286 |
| 2007-07-19 | 6,410 | 6,470 | 6,390 | 6,390 | 8,700 | 1,278 |
| 2007-07-18 | 6,460 | 6,460 | 6,380 | 6,380 | 9,500 | 1,276 |
| 2007-07-17 | 6,500 | 6,520 | 6,430 | 6,460 | 11,200 | 1,292 |
| 2007-07-13 | 6,520 | 6,520 | 6,430 | 6,440 | 20,700 | 1,288 |
| 2007-07-12 | 6,470 | 6,530 | 6,370 | 6,440 | 18,000 | 1,288 |
| 2007-07-11 | 6,560 | 6,590 | 6,350 | 6,440 | 30,700 | 1,288 |
| 2007-07-10 | 6,530 | 6,540 | 6,510 | 6,520 | 17,200 | 1,304 |
| 2007-07-09 | 6,600 | 6,630 | 6,500 | 6,530 | 12,400 | 1,306 |
| 2007-07-06 | 6,640 | 6,640 | 6,540 | 6,560 | 18,800 | 1,312 |
| 2007-07-05 | 6,690 | 6,690 | 6,630 | 6,650 | 7,300 | 1,330 |
| 2007-07-04 | 6,690 | 6,690 | 6,640 | 6,640 | 8,100 | 1,328 |
| 2007-07-03 | 6,670 | 6,700 | 6,670 | 6,690 | 6,600 | 1,338 |
| 2007-07-02 | 6,640 | 6,640 | 6,550 | 6,570 | 4,500 | 1,314 |
| 2007-06-29 | 6,590 | 6,590 | 6,520 | 6,550 | 19,500 | 1,310 |
| 2007-06-28 | 6,620 | 6,620 | 6,510 | 6,560 | 15,400 | 1,312 |
| 2007-06-27 | 6,660 | 6,670 | 6,590 | 6,590 | 6,000 | 1,318 |
| 2007-06-26 | 6,620 | 6,690 | 6,580 | 6,660 | 9,000 | 1,332 |
| 2007-06-25 | 6,700 | 6,730 | 6,600 | 6,600 | 8,500 | 1,320 |
| 2007-06-22 | 6,700 | 6,700 | 6,620 | 6,640 | 7,000 | 1,328 |
| 2007-06-21 | 6,780 | 6,780 | 6,720 | 6,740 | 6,800 | 1,348 |
| 2007-06-20 | 6,770 | 6,860 | 6,770 | 6,780 | 4,900 | 1,356 |
| 2007-06-19 | 6,720 | 6,770 | 6,720 | 6,770 | 5,700 | 1,354 |
| 2007-06-18 | 6,860 | 6,860 | 6,740 | 6,750 | 7,500 | 1,350 |
| 2007-06-15 | 6,750 | 6,820 | 6,750 | 6,810 | 900 | 1,362 |
| 2007-06-14 | 6,800 | 6,810 | 6,720 | 6,750 | 4,100 | 1,350 |
| 2007-06-13 | 6,660 | 6,720 | 6,650 | 6,700 | 2,300 | 1,340 |
| 2007-06-12 | 6,780 | 6,780 | 6,690 | 6,690 | 7,600 | 1,338 |
| 2007-06-11 | 6,830 | 6,840 | 6,770 | 6,770 | 5,200 | 1,354 |
| 2007-06-08 | 6,830 | 6,830 | 6,730 | 6,730 | 140,900 | 1,346 |
| 2007-06-07 | 6,780 | 6,830 | 6,760 | 6,820 | 12,100 | 1,364 |
| 2007-06-06 | 6,770 | 6,800 | 6,730 | 6,780 | 2,100 | 1,356 |
| 2007-06-05 | 6,860 | 6,860 | 6,750 | 6,760 | 500 | 1,352 |
| 2007-06-04 | 6,960 | 6,960 | 6,750 | 6,780 | 10,500 | 1,356 |
| 2007-06-01 | 6,910 | 6,950 | 6,850 | 6,890 | 7,700 | 1,378 |
| 2007-05-31 | 6,840 | 6,950 | 6,840 | 6,950 | 6,700 | 1,390 |
| 2007-05-30 | 6,760 | 6,940 | 6,760 | 6,900 | 19,100 | 1,380 |
| 2007-05-29 | 6,650 | 6,900 | 6,620 | 6,860 | 16,100 | 1,372 |
| 2007-05-28 | 6,500 | 6,590 | 6,500 | 6,580 | 5,600 | 1,316 |
| 2007-05-25 | 6,420 | 6,430 | 6,350 | 6,400 | 21,200 | 1,280 |
| 2007-05-24 | 6,500 | 6,500 | 6,400 | 6,420 | 2,500 | 1,284 |
| 2007-05-23 | 6,520 | 6,580 | 6,460 | 6,500 | 12,100 | 1,300 |
| 2007-05-22 | 6,430 | 6,590 | 6,430 | 6,450 | 10,000 | 1,290 |
| 2007-05-21 | 6,490 | 6,490 | 6,420 | 6,460 | 4,200 | 1,292 |
| 2007-05-18 | 6,500 | 6,540 | 6,470 | 6,470 | 11,000 | 1,294 |
| 2007-05-17 | 6,560 | 6,630 | 6,510 | 6,520 | 7,800 | 1,304 |
| 2007-05-16 | 6,660 | 6,660 | 6,540 | 6,610 | 5,600 | 1,322 |
| 2007-05-15 | 6,670 | 6,740 | 6,630 | 6,660 | 14,000 | 1,332 |
| 2007-05-14 | 6,470 | 6,660 | 6,430 | 6,570 | 19,200 | 1,314 |
| 2007-05-11 | 6,480 | 6,520 | 6,460 | 6,480 | 7,700 | 1,296 |
| 2007-05-10 | 6,550 | 6,550 | 6,460 | 6,480 | 5,600 | 1,296 |
| 2007-05-09 | 6,530 | 6,670 | 6,530 | 6,600 | 4,600 | 1,320 |
| 2007-05-08 | 6,620 | 6,620 | 6,500 | 6,510 | 5,300 | 1,302 |
| 2007-05-07 | 6,590 | 6,690 | 6,550 | 6,580 | 12,200 | 1,316 |
| 2007-05-02 | 6,590 | 6,620 | 6,540 | 6,600 | 7,400 | 1,320 |
| 2007-05-01 | 6,560 | 6,620 | 6,560 | 6,590 | 20,500 | 1,318 |
| 2007-04-27 | 6,560 | 6,710 | 6,560 | 6,610 | 10,600 | 1,322 |
| 2007-04-26 | 6,570 | 6,720 | 6,570 | 6,660 | 11,700 | 1,332 |
| 2007-04-25 | 6,590 | 6,670 | 6,540 | 6,580 | 12,500 | 1,316 |
| 2007-04-24 | 6,540 | 6,670 | 6,380 | 6,610 | 12,700 | 1,322 |
| 2007-04-23 | 6,740 | 6,740 | 6,550 | 6,550 | 13,200 | 1,310 |
| 2007-04-20 | 6,600 | 6,660 | 6,600 | 6,640 | 7,400 | 1,328 |
| 2007-04-19 | 6,720 | 6,740 | 6,600 | 6,620 | 21,900 | 1,324 |
| 2007-04-18 | 6,780 | 6,870 | 6,680 | 6,820 | 17,100 | 1,364 |
| 2007-04-17 | 6,850 | 6,900 | 6,690 | 6,730 | 15,200 | 1,346 |
| 2007-04-16 | 6,850 | 6,870 | 6,780 | 6,790 | 18,400 | 1,358 |
| 2007-04-13 | 6,870 | 6,870 | 6,680 | 6,700 | 26,000 | 1,340 |
| 2007-04-12 | 6,890 | 6,920 | 6,740 | 6,770 | 14,900 | 1,354 |
| 2007-04-11 | 6,950 | 6,970 | 6,880 | 6,940 | 10,100 | 1,388 |
| 2007-04-10 | 6,880 | 6,980 | 6,820 | 6,910 | 25,300 | 1,382 |
| 2007-04-09 | 6,610 | 6,730 | 6,610 | 6,680 | 12,200 | 1,336 |
| 2007-04-06 | 6,790 | 6,790 | 6,540 | 6,550 | 16,200 | 1,310 |
| 2007-04-05 | 6,850 | 6,850 | 6,810 | 6,840 | 4,100 | 1,368 |
| 2007-04-04 | 6,720 | 6,850 | 6,720 | 6,820 | 11,300 | 1,364 |
| 2007-04-03 | 6,600 | 6,770 | 6,600 | 6,710 | 14,400 | 1,342 |
| 2007-04-02 | 6,600 | 6,610 | 6,540 | 6,540 | 22,100 | 1,308 |
| 2007-03-30 | 6,430 | 6,570 | 6,430 | 6,540 | 8,900 | 1,308 |
| 2007-03-29 | 6,440 | 6,480 | 6,340 | 6,430 | 8,000 | 1,286 |
| 2007-03-28 | 6,500 | 6,570 | 6,420 | 6,440 | 13,500 | 1,288 |
| 2007-03-27 | 6,450 | 6,530 | 6,390 | 6,400 | 6,800 | 1,280 |
| 2007-03-26 | 6,550 | 6,550 | 6,420 | 6,480 | 16,700 | 1,296 |
| 2007-03-23 | 6,550 | 6,550 | 6,450 | 6,530 | 10,300 | 1,306 |
| 2007-03-22 | 6,350 | 6,490 | 6,340 | 6,370 | 11,200 | 1,274 |
| 2007-03-20 | 6,270 | 6,270 | 6,190 | 6,210 | 4,600 | 1,242 |
| 2007-03-19 | 6,200 | 6,220 | 6,170 | 6,180 | 14,300 | 1,236 |
| 2007-03-16 | 6,170 | 6,230 | 6,140 | 6,170 | 10,500 | 1,234 |
| 2007-03-15 | 6,290 | 6,290 | 6,190 | 6,250 | 6,300 | 1,250 |
| 2007-03-14 | 6,330 | 6,330 | 6,150 | 6,190 | 16,600 | 1,238 |
| 2007-03-13 | 6,480 | 6,480 | 6,270 | 6,280 | 8,700 | 1,256 |
| 2007-03-12 | 6,360 | 6,430 | 6,360 | 6,420 | 6,100 | 1,284 |
| 2007-03-09 | 6,350 | 6,420 | 6,330 | 6,410 | 131,600 | 1,282 |
| 2007-03-08 | 6,210 | 6,330 | 6,210 | 6,330 | 10,400 | 1,266 |
| 2007-03-07 | 6,340 | 6,340 | 6,250 | 6,310 | 17,200 | 1,262 |
| 2007-03-06 | 6,390 | 6,390 | 6,220 | 6,280 | 16,700 | 1,256 |
| 2007-03-05 | 6,460 | 6,460 | 6,300 | 6,370 | 21,900 | 1,274 |
| 2007-03-02 | 6,500 | 6,650 | 6,500 | 6,600 | 25,700 | 1,320 |
| 2007-03-01 | 6,400 | 6,490 | 6,280 | 6,460 | 22,500 | 1,292 |
| 2007-02-28 | 6,390 | 6,480 | 6,340 | 6,400 | 29,700 | 1,280 |
| 2007-02-27 | 6,500 | 6,500 | 6,420 | 6,490 | 8,700 | 1,298 |
| 2007-02-26 | 6,460 | 6,520 | 6,450 | 6,520 | 9,600 | 1,304 |
| 2007-02-23 | 6,320 | 6,390 | 6,300 | 6,390 | 17,600 | 1,278 |
| 2007-02-22 | 6,240 | 6,320 | 6,240 | 6,320 | 11,600 | 1,264 |
| 2007-02-21 | 6,160 | 6,170 | 6,110 | 6,150 | 6,400 | 1,230 |
| 2007-02-20 | 6,260 | 6,260 | 6,210 | 6,230 | 5,200 | 1,246 |
| 2007-02-19 | 6,240 | 6,300 | 6,240 | 6,270 | 4,500 | 1,254 |
| 2007-02-16 | 6,200 | 6,250 | 6,190 | 6,250 | 10,400 | 1,250 |
| 2007-02-15 | 6,130 | 6,200 | 6,120 | 6,200 | 10,800 | 1,240 |
| 2007-02-14 | 6,180 | 6,180 | 6,100 | 6,100 | 6,600 | 1,220 |
| 2007-02-13 | 6,050 | 6,190 | 6,050 | 6,080 | 18,400 | 1,216 |
| 2007-02-09 | 6,100 | 6,160 | 6,010 | 6,140 | 50,900 | 1,228 |
| 2007-02-08 | 6,060 | 6,120 | 6,040 | 6,100 | 11,900 | 1,220 |
| 2007-02-07 | 5,990 | 6,050 | 5,940 | 6,040 | 9,200 | 1,208 |
| 2007-02-06 | 5,870 | 5,990 | 5,870 | 5,950 | 8,700 | 1,190 |
| 2007-02-05 | 6,060 | 6,060 | 5,860 | 5,900 | 26,500 | 1,180 |
| 2007-02-02 | 6,000 | 6,090 | 5,970 | 5,970 | 18,600 | 1,194 |
| 2007-02-01 | 5,960 | 6,110 | 5,960 | 6,110 | 49,000 | 1,222 |
| 2007-01-31 | 6,090 | 6,100 | 5,940 | 5,990 | 12,000 | 1,198 |
| 2007-01-30 | 6,110 | 6,130 | 6,060 | 6,080 | 7,000 | 1,216 |
| 2007-01-29 | 6,170 | 6,170 | 6,100 | 6,110 | 24,700 | 1,222 |
| 2007-01-26 | 6,140 | 6,170 | 6,100 | 6,130 | 6,400 | 1,226 |
| 2007-01-25 | 6,290 | 6,290 | 6,150 | 6,150 | 11,000 | 1,230 |
| 2007-01-24 | 6,260 | 6,290 | 6,180 | 6,290 | 11,100 | 1,258 |
| 2007-01-23 | 6,210 | 6,270 | 6,170 | 6,170 | 13,700 | 1,234 |
| 2007-01-22 | 6,320 | 6,350 | 6,270 | 6,310 | 9,700 | 1,262 |
| 2007-01-19 | 6,230 | 6,280 | 6,230 | 6,230 | 11,100 | 1,246 |
| 2007-01-18 | 6,150 | 6,200 | 6,110 | 6,160 | 17,800 | 1,232 |
| 2007-01-17 | 6,010 | 6,010 | 5,930 | 5,960 | 15,600 | 1,192 |
| 2007-01-16 | 6,080 | 6,120 | 6,060 | 6,080 | 7,000 | 1,216 |
| 2007-01-15 | 6,120 | 6,190 | 6,060 | 6,160 | 11,000 | 1,232 |
| 2007-01-12 | 5,990 | 6,110 | 5,980 | 6,100 | 18,400 | 1,220 |
| 2007-01-11 | 6,010 | 6,060 | 5,960 | 5,960 | 14,300 | 1,192 |
| 2007-01-10 | 6,170 | 6,170 | 5,910 | 5,910 | 27,100 | 1,182 |
| 2007-01-09 | 6,150 | 6,240 | 6,110 | 6,180 | 19,600 | 1,236 |
| 2007-01-05 | 6,300 | 6,310 | 6,170 | 6,170 | 15,700 | 1,234 |
| 2007-01-04 | 6,340 | 6,340 | 6,280 | 6,310 | 5,200 | 1,262 |
分割・併合履歴 ： [2016-03-29]1株→5株 [1988-11-26]1株→1.02株 [1987-11-26]1株→1.08株 [1985-05-28]1株→1.25株 [1984-11-27]1株→1.3株 [1984-05-28]1株→1.25株 [1983-11-26]1株→1.2株
