4530 久光製薬(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 | 3,420 | 3,450 | 3,390 | 3,400 | 174,700 | 3,400 |
| 2007-12-27 | 3,330 | 3,360 | 3,320 | 3,360 | 88,500 | 3,360 |
| 2007-12-26 | 3,300 | 3,340 | 3,290 | 3,320 | 86,400 | 3,320 |
| 2007-12-25 | 3,370 | 3,380 | 3,320 | 3,330 | 77,700 | 3,330 |
| 2007-12-21 | 3,290 | 3,320 | 3,260 | 3,290 | 122,700 | 3,290 |
| 2007-12-20 | 3,360 | 3,360 | 3,290 | 3,290 | 49,100 | 3,290 |
| 2007-12-19 | 3,380 | 3,410 | 3,340 | 3,350 | 118,200 | 3,350 |
| 2007-12-18 | 3,330 | 3,390 | 3,320 | 3,370 | 131,100 | 3,370 |
| 2007-12-17 | 3,380 | 3,410 | 3,340 | 3,370 | 100,300 | 3,370 |
| 2007-12-14 | 3,370 | 3,440 | 3,370 | 3,440 | 235,700 | 3,440 |
| 2007-12-13 | 3,440 | 3,460 | 3,390 | 3,390 | 130,200 | 3,390 |
| 2007-12-12 | 3,440 | 3,470 | 3,380 | 3,470 | 106,400 | 3,470 |
| 2007-12-11 | 3,480 | 3,480 | 3,430 | 3,430 | 156,000 | 3,430 |
| 2007-12-10 | 3,460 | 3,480 | 3,420 | 3,430 | 183,800 | 3,430 |
| 2007-12-07 | 3,480 | 3,510 | 3,460 | 3,470 | 124,600 | 3,470 |
| 2007-12-06 | 3,480 | 3,490 | 3,450 | 3,470 | 137,500 | 3,470 |
| 2007-12-05 | 3,370 | 3,470 | 3,360 | 3,470 | 253,700 | 3,470 |
| 2007-12-04 | 3,340 | 3,360 | 3,310 | 3,350 | 111,700 | 3,350 |
| 2007-12-03 | 3,360 | 3,360 | 3,280 | 3,330 | 105,100 | 3,330 |
| 2007-11-30 | 3,320 | 3,350 | 3,290 | 3,350 | 189,900 | 3,350 |
| 2007-11-29 | 3,290 | 3,320 | 3,280 | 3,320 | 160,800 | 3,320 |
| 2007-11-28 | 3,290 | 3,290 | 3,230 | 3,280 | 132,500 | 3,280 |
| 2007-11-27 | 3,280 | 3,300 | 3,240 | 3,300 | 203,300 | 3,300 |
| 2007-11-26 | 3,220 | 3,290 | 3,200 | 3,270 | 211,200 | 3,270 |
| 2007-11-22 | 3,250 | 3,290 | 3,230 | 3,270 | 310,700 | 3,270 |
| 2007-11-21 | 3,190 | 3,230 | 3,190 | 3,210 | 183,000 | 3,210 |
| 2007-11-20 | 3,170 | 3,230 | 3,150 | 3,230 | 218,100 | 3,230 |
| 2007-11-19 | 3,190 | 3,240 | 3,180 | 3,220 | 237,600 | 3,220 |
| 2007-11-16 | 3,130 | 3,180 | 3,120 | 3,170 | 146,200 | 3,170 |
| 2007-11-15 | 3,120 | 3,190 | 3,120 | 3,180 | 164,800 | 3,180 |
| 2007-11-14 | 3,120 | 3,140 | 3,090 | 3,120 | 166,000 | 3,120 |
| 2007-11-13 | 3,100 | 3,110 | 3,080 | 3,090 | 186,200 | 3,090 |
| 2007-11-12 | 3,070 | 3,110 | 3,070 | 3,090 | 207,600 | 3,090 |
| 2007-11-09 | 3,210 | 3,220 | 3,170 | 3,170 | 226,000 | 3,170 |
| 2007-11-08 | 3,160 | 3,220 | 3,160 | 3,160 | 192,000 | 3,160 |
| 2007-11-07 | 3,240 | 3,260 | 3,220 | 3,230 | 141,000 | 3,230 |
| 2007-11-06 | 3,170 | 3,270 | 3,160 | 3,220 | 302,300 | 3,220 |
| 2007-11-05 | 3,270 | 3,330 | 3,250 | 3,320 | 487,100 | 3,320 |
| 2007-11-02 | 3,120 | 3,200 | 3,100 | 3,190 | 153,700 | 3,190 |
| 2007-11-01 | 3,130 | 3,160 | 3,130 | 3,150 | 158,700 | 3,150 |
| 2007-10-31 | 3,100 | 3,160 | 3,090 | 3,160 | 152,400 | 3,160 |
| 2007-10-30 | 3,180 | 3,180 | 3,110 | 3,130 | 224,500 | 3,130 |
| 2007-10-29 | 3,080 | 3,130 | 3,080 | 3,110 | 106,300 | 3,110 |
| 2007-10-26 | 3,060 | 3,080 | 3,060 | 3,070 | 104,200 | 3,070 |
| 2007-10-25 | 3,070 | 3,090 | 3,040 | 3,050 | 179,000 | 3,050 |
| 2007-10-24 | 3,130 | 3,140 | 3,100 | 3,120 | 127,500 | 3,120 |
| 2007-10-23 | 3,040 | 3,120 | 3,040 | 3,110 | 112,600 | 3,110 |
| 2007-10-22 | 3,030 | 3,050 | 3,020 | 3,040 | 91,300 | 3,040 |
| 2007-10-19 | 3,110 | 3,120 | 3,060 | 3,070 | 224,800 | 3,070 |
| 2007-10-18 | 3,150 | 3,190 | 3,140 | 3,190 | 188,100 | 3,190 |
| 2007-10-17 | 3,160 | 3,190 | 3,110 | 3,130 | 334,400 | 3,130 |
| 2007-10-16 | 3,160 | 3,220 | 3,110 | 3,160 | 423,500 | 3,160 |
| 2007-10-15 | 3,270 | 3,350 | 3,260 | 3,310 | 247,700 | 3,310 |
| 2007-10-12 | 3,180 | 3,230 | 3,180 | 3,200 | 85,700 | 3,200 |
| 2007-10-11 | 3,200 | 3,220 | 3,180 | 3,210 | 134,400 | 3,210 |
| 2007-10-10 | 3,240 | 3,240 | 3,210 | 3,210 | 79,400 | 3,210 |
| 2007-10-09 | 3,230 | 3,250 | 3,220 | 3,240 | 45,900 | 3,240 |
| 2007-10-05 | 3,200 | 3,230 | 3,170 | 3,210 | 82,600 | 3,210 |
| 2007-10-04 | 3,190 | 3,230 | 3,180 | 3,200 | 80,600 | 3,200 |
| 2007-10-03 | 3,180 | 3,200 | 3,170 | 3,200 | 84,600 | 3,200 |
| 2007-10-02 | 3,160 | 3,190 | 3,150 | 3,190 | 75,500 | 3,190 |
| 2007-10-01 | 3,110 | 3,130 | 3,090 | 3,120 | 98,500 | 3,120 |
| 2007-09-28 | 3,090 | 3,120 | 3,060 | 3,120 | 142,100 | 3,120 |
| 2007-09-27 | 3,100 | 3,130 | 3,100 | 3,110 | 117,300 | 3,110 |
| 2007-09-26 | 3,100 | 3,100 | 3,060 | 3,090 | 84,800 | 3,090 |
| 2007-09-25 | 3,100 | 3,100 | 3,060 | 3,080 | 106,000 | 3,080 |
| 2007-09-21 | 3,050 | 3,070 | 3,040 | 3,060 | 106,300 | 3,060 |
| 2007-09-20 | 3,090 | 3,090 | 3,040 | 3,080 | 187,600 | 3,080 |
| 2007-09-19 | 3,070 | 3,080 | 3,050 | 3,060 | 162,600 | 3,060 |
| 2007-09-18 | 3,050 | 3,060 | 3,010 | 3,020 | 116,800 | 3,020 |
| 2007-09-14 | 3,090 | 3,100 | 3,060 | 3,070 | 231,900 | 3,070 |
| 2007-09-13 | 3,120 | 3,140 | 3,080 | 3,110 | 96,700 | 3,110 |
| 2007-09-12 | 3,090 | 3,120 | 3,070 | 3,100 | 112,900 | 3,100 |
| 2007-09-11 | 3,070 | 3,110 | 3,050 | 3,090 | 136,500 | 3,090 |
| 2007-09-10 | 3,100 | 3,140 | 3,040 | 3,080 | 228,800 | 3,080 |
| 2007-09-07 | 3,120 | 3,180 | 3,120 | 3,170 | 175,900 | 3,170 |
| 2007-09-06 | 3,100 | 3,150 | 3,090 | 3,140 | 162,200 | 3,140 |
| 2007-09-05 | 3,160 | 3,170 | 3,100 | 3,100 | 171,400 | 3,100 |
| 2007-09-04 | 3,160 | 3,190 | 3,160 | 3,190 | 118,100 | 3,190 |
| 2007-09-03 | 3,230 | 3,230 | 3,200 | 3,210 | 152,200 | 3,210 |
| 2007-08-31 | 3,150 | 3,180 | 3,130 | 3,180 | 120,100 | 3,180 |
| 2007-08-30 | 3,140 | 3,140 | 3,110 | 3,130 | 65,100 | 3,130 |
| 2007-08-29 | 3,100 | 3,120 | 3,070 | 3,100 | 149,000 | 3,100 |
| 2007-08-28 | 3,080 | 3,160 | 3,080 | 3,150 | 83,300 | 3,150 |
| 2007-08-27 | 3,160 | 3,200 | 3,150 | 3,160 | 174,500 | 3,160 |
| 2007-08-24 | 3,150 | 3,190 | 3,150 | 3,160 | 81,000 | 3,160 |
| 2007-08-23 | 3,190 | 3,220 | 3,160 | 3,170 | 156,000 | 3,170 |
| 2007-08-22 | 3,130 | 3,150 | 3,100 | 3,110 | 157,600 | 3,110 |
| 2007-08-21 | 3,120 | 3,190 | 3,110 | 3,170 | 139,100 | 3,170 |
| 2007-08-20 | 3,130 | 3,140 | 3,100 | 3,110 | 121,600 | 3,110 |
| 2007-08-17 | 3,170 | 3,180 | 3,050 | 3,050 | 354,700 | 3,050 |
| 2007-08-16 | 3,220 | 3,230 | 3,150 | 3,210 | 202,000 | 3,210 |
| 2007-08-15 | 3,250 | 3,280 | 3,230 | 3,240 | 204,700 | 3,240 |
| 2007-08-14 | 3,250 | 3,290 | 3,230 | 3,290 | 138,000 | 3,290 |
| 2007-08-13 | 3,210 | 3,290 | 3,190 | 3,280 | 193,800 | 3,280 |
| 2007-08-10 | 3,200 | 3,230 | 3,180 | 3,210 | 390,100 | 3,210 |
| 2007-08-09 | 3,260 | 3,270 | 3,200 | 3,270 | 473,800 | 3,270 |
| 2007-08-08 | 3,330 | 3,340 | 3,200 | 3,210 | 444,000 | 3,210 |
| 2007-08-07 | 3,310 | 3,350 | 3,280 | 3,350 | 164,700 | 3,350 |
| 2007-08-06 | 3,290 | 3,300 | 3,220 | 3,280 | 316,100 | 3,280 |
| 2007-08-03 | 3,360 | 3,360 | 3,310 | 3,320 | 182,200 | 3,320 |
| 2007-08-02 | 3,380 | 3,390 | 3,330 | 3,370 | 153,000 | 3,370 |
| 2007-08-01 | 3,380 | 3,420 | 3,330 | 3,340 | 209,200 | 3,340 |
| 2007-07-31 | 3,370 | 3,390 | 3,360 | 3,390 | 86,600 | 3,390 |
| 2007-07-30 | 3,350 | 3,390 | 3,310 | 3,370 | 117,300 | 3,370 |
| 2007-07-27 | 3,370 | 3,390 | 3,330 | 3,360 | 113,200 | 3,360 |
| 2007-07-26 | 3,490 | 3,490 | 3,410 | 3,420 | 139,000 | 3,420 |
| 2007-07-25 | 3,460 | 3,480 | 3,440 | 3,480 | 173,900 | 3,480 |
| 2007-07-24 | 3,460 | 3,510 | 3,450 | 3,480 | 118,800 | 3,480 |
| 2007-07-23 | 3,470 | 3,470 | 3,420 | 3,430 | 108,900 | 3,430 |
| 2007-07-20 | 3,470 | 3,500 | 3,460 | 3,480 | 142,500 | 3,480 |
| 2007-07-19 | 3,440 | 3,460 | 3,420 | 3,430 | 114,400 | 3,430 |
| 2007-07-18 | 3,470 | 3,480 | 3,410 | 3,410 | 220,700 | 3,410 |
| 2007-07-17 | 3,490 | 3,510 | 3,460 | 3,510 | 108,500 | 3,510 |
| 2007-07-13 | 3,570 | 3,570 | 3,470 | 3,480 | 116,600 | 3,480 |
| 2007-07-12 | 3,510 | 3,540 | 3,490 | 3,520 | 123,000 | 3,520 |
| 2007-07-11 | 3,590 | 3,600 | 3,510 | 3,520 | 256,000 | 3,520 |
| 2007-07-10 | 3,560 | 3,600 | 3,540 | 3,580 | 265,200 | 3,580 |
| 2007-07-09 | 3,500 | 3,570 | 3,490 | 3,560 | 261,300 | 3,560 |
| 2007-07-06 | 3,460 | 3,490 | 3,450 | 3,460 | 218,600 | 3,460 |
| 2007-07-05 | 3,490 | 3,530 | 3,480 | 3,510 | 182,900 | 3,510 |
| 2007-07-04 | 3,470 | 3,500 | 3,460 | 3,490 | 292,800 | 3,490 |
| 2007-07-03 | 3,420 | 3,470 | 3,410 | 3,460 | 331,500 | 3,460 |
| 2007-07-02 | 3,410 | 3,420 | 3,380 | 3,400 | 214,500 | 3,400 |
| 2007-06-29 | 3,410 | 3,440 | 3,370 | 3,400 | 512,900 | 3,400 |
| 2007-06-28 | 3,260 | 3,330 | 3,260 | 3,310 | 339,200 | 3,310 |
| 2007-06-27 | 3,310 | 3,330 | 3,260 | 3,280 | 245,900 | 3,280 |
| 2007-06-26 | 3,320 | 3,350 | 3,320 | 3,340 | 182,400 | 3,340 |
| 2007-06-25 | 3,380 | 3,410 | 3,350 | 3,350 | 221,300 | 3,350 |
| 2007-06-22 | 3,390 | 3,400 | 3,370 | 3,390 | 350,700 | 3,390 |
| 2007-06-21 | 3,360 | 3,390 | 3,360 | 3,380 | 250,100 | 3,380 |
| 2007-06-20 | 3,350 | 3,380 | 3,340 | 3,360 | 239,700 | 3,360 |
| 2007-06-19 | 3,350 | 3,400 | 3,320 | 3,330 | 541,800 | 3,330 |
| 2007-06-18 | 3,340 | 3,340 | 3,300 | 3,310 | 168,000 | 3,310 |
| 2007-06-15 | 3,280 | 3,290 | 3,260 | 3,280 | 146,600 | 3,280 |
| 2007-06-14 | 3,270 | 3,280 | 3,250 | 3,260 | 135,000 | 3,260 |
| 2007-06-13 | 3,260 | 3,270 | 3,210 | 3,230 | 253,800 | 3,230 |
| 2007-06-12 | 3,320 | 3,320 | 3,270 | 3,280 | 144,000 | 3,280 |
| 2007-06-11 | 3,330 | 3,340 | 3,290 | 3,320 | 162,500 | 3,320 |
| 2007-06-08 | 3,340 | 3,340 | 3,260 | 3,280 | 337,700 | 3,280 |
| 2007-06-07 | 3,370 | 3,380 | 3,340 | 3,350 | 240,300 | 3,350 |
| 2007-06-06 | 3,390 | 3,410 | 3,380 | 3,380 | 107,300 | 3,380 |
| 2007-06-05 | 3,420 | 3,420 | 3,390 | 3,400 | 162,200 | 3,400 |
| 2007-06-04 | 3,420 | 3,440 | 3,380 | 3,390 | 164,600 | 3,390 |
| 2007-06-01 | 3,430 | 3,430 | 3,390 | 3,390 | 197,500 | 3,390 |
| 2007-05-31 | 3,430 | 3,440 | 3,400 | 3,420 | 151,200 | 3,420 |
| 2007-05-30 | 3,440 | 3,450 | 3,400 | 3,420 | 104,100 | 3,420 |
| 2007-05-29 | 3,410 | 3,440 | 3,410 | 3,440 | 80,100 | 3,440 |
| 2007-05-28 | 3,440 | 3,440 | 3,410 | 3,410 | 86,100 | 3,410 |
| 2007-05-25 | 3,430 | 3,440 | 3,400 | 3,410 | 158,200 | 3,410 |
| 2007-05-24 | 3,430 | 3,440 | 3,410 | 3,430 | 75,300 | 3,430 |
| 2007-05-23 | 3,460 | 3,480 | 3,420 | 3,430 | 112,400 | 3,430 |
| 2007-05-22 | 3,460 | 3,480 | 3,430 | 3,450 | 139,700 | 3,450 |
| 2007-05-21 | 3,430 | 3,460 | 3,410 | 3,450 | 120,200 | 3,450 |
| 2007-05-18 | 3,460 | 3,470 | 3,420 | 3,430 | 137,300 | 3,430 |
| 2007-05-17 | 3,500 | 3,520 | 3,460 | 3,470 | 125,800 | 3,470 |
| 2007-05-16 | 3,500 | 3,510 | 3,480 | 3,500 | 83,800 | 3,500 |
| 2007-05-15 | 3,500 | 3,530 | 3,490 | 3,500 | 89,800 | 3,500 |
| 2007-05-14 | 3,510 | 3,530 | 3,510 | 3,510 | 102,200 | 3,510 |
| 2007-05-11 | 3,530 | 3,540 | 3,480 | 3,520 | 185,700 | 3,520 |
| 2007-05-10 | 3,590 | 3,600 | 3,540 | 3,580 | 204,800 | 3,580 |
| 2007-05-09 | 3,530 | 3,580 | 3,530 | 3,560 | 77,100 | 3,560 |
| 2007-05-08 | 3,590 | 3,610 | 3,540 | 3,550 | 222,500 | 3,550 |
| 2007-05-07 | 3,650 | 3,670 | 3,600 | 3,610 | 136,500 | 3,610 |
| 2007-05-02 | 3,600 | 3,620 | 3,590 | 3,620 | 101,300 | 3,620 |
| 2007-05-01 | 3,630 | 3,640 | 3,590 | 3,610 | 219,200 | 3,610 |
| 2007-04-27 | 3,600 | 3,630 | 3,550 | 3,580 | 144,500 | 3,580 |
| 2007-04-26 | 3,580 | 3,600 | 3,550 | 3,590 | 153,100 | 3,590 |
| 2007-04-25 | 3,560 | 3,610 | 3,540 | 3,580 | 155,900 | 3,580 |
| 2007-04-24 | 3,610 | 3,630 | 3,550 | 3,610 | 109,500 | 3,610 |
| 2007-04-23 | 3,610 | 3,620 | 3,580 | 3,600 | 152,700 | 3,600 |
| 2007-04-20 | 3,540 | 3,610 | 3,530 | 3,590 | 199,400 | 3,590 |
| 2007-04-19 | 3,620 | 3,620 | 3,540 | 3,560 | 147,900 | 3,560 |
| 2007-04-18 | 3,590 | 3,650 | 3,560 | 3,620 | 453,400 | 3,620 |
| 2007-04-17 | 3,540 | 3,570 | 3,510 | 3,540 | 223,300 | 3,540 |
| 2007-04-16 | 3,530 | 3,580 | 3,520 | 3,560 | 231,000 | 3,560 |
| 2007-04-13 | 3,500 | 3,530 | 3,490 | 3,500 | 247,100 | 3,500 |
| 2007-04-12 | 3,520 | 3,560 | 3,480 | 3,550 | 344,400 | 3,550 |
| 2007-04-11 | 3,450 | 3,520 | 3,440 | 3,500 | 368,400 | 3,500 |
| 2007-04-10 | 3,460 | 3,460 | 3,420 | 3,430 | 288,800 | 3,430 |
| 2007-04-09 | 3,430 | 3,450 | 3,400 | 3,450 | 344,600 | 3,450 |
| 2007-04-06 | 3,510 | 3,520 | 3,390 | 3,430 | 974,100 | 3,430 |
| 2007-04-05 | 3,580 | 3,610 | 3,550 | 3,600 | 146,700 | 3,600 |
| 2007-04-04 | 3,540 | 3,600 | 3,520 | 3,590 | 208,000 | 3,590 |
| 2007-04-03 | 3,470 | 3,520 | 3,460 | 3,500 | 145,300 | 3,500 |
| 2007-04-02 | 3,530 | 3,530 | 3,440 | 3,450 | 191,700 | 3,450 |
| 2007-03-30 | 3,450 | 3,490 | 3,450 | 3,480 | 67,200 | 3,480 |
| 2007-03-29 | 3,420 | 3,480 | 3,400 | 3,450 | 105,500 | 3,450 |
| 2007-03-28 | 3,480 | 3,530 | 3,450 | 3,460 | 141,200 | 3,460 |
| 2007-03-27 | 3,490 | 3,510 | 3,440 | 3,460 | 83,000 | 3,460 |
| 2007-03-26 | 3,500 | 3,520 | 3,460 | 3,480 | 97,000 | 3,480 |
| 2007-03-23 | 3,500 | 3,530 | 3,470 | 3,510 | 96,400 | 3,510 |
| 2007-03-22 | 3,490 | 3,490 | 3,450 | 3,480 | 120,600 | 3,480 |
| 2007-03-20 | 3,430 | 3,460 | 3,430 | 3,440 | 90,100 | 3,440 |
| 2007-03-19 | 3,400 | 3,450 | 3,400 | 3,430 | 73,100 | 3,430 |
| 2007-03-16 | 3,440 | 3,450 | 3,400 | 3,400 | 109,500 | 3,400 |
| 2007-03-15 | 3,450 | 3,480 | 3,440 | 3,470 | 111,300 | 3,470 |
| 2007-03-14 | 3,500 | 3,500 | 3,430 | 3,430 | 184,700 | 3,430 |
| 2007-03-13 | 3,560 | 3,580 | 3,530 | 3,540 | 220,900 | 3,540 |
| 2007-03-12 | 3,590 | 3,640 | 3,570 | 3,600 | 181,400 | 3,600 |
| 2007-03-09 | 3,550 | 3,590 | 3,540 | 3,560 | 178,300 | 3,560 |
| 2007-03-08 | 3,530 | 3,580 | 3,510 | 3,560 | 193,800 | 3,560 |
| 2007-03-07 | 3,540 | 3,610 | 3,520 | 3,580 | 204,300 | 3,580 |
| 2007-03-06 | 3,510 | 3,540 | 3,490 | 3,530 | 156,300 | 3,530 |
| 2007-03-05 | 3,570 | 3,600 | 3,480 | 3,530 | 279,100 | 3,530 |
| 2007-03-02 | 3,650 | 3,650 | 3,610 | 3,620 | 244,100 | 3,620 |
| 2007-03-01 | 3,630 | 3,670 | 3,610 | 3,640 | 226,100 | 3,640 |
| 2007-02-28 | 3,550 | 3,660 | 3,550 | 3,610 | 179,100 | 3,610 |
| 2007-02-27 | 3,770 | 3,790 | 3,750 | 3,750 | 146,800 | 3,750 |
| 2007-02-26 | 3,730 | 3,770 | 3,720 | 3,740 | 155,200 | 3,740 |
| 2007-02-23 | 3,680 | 3,700 | 3,640 | 3,690 | 117,100 | 3,690 |
| 2007-02-22 | 3,730 | 3,770 | 3,720 | 3,740 | 70,900 | 3,740 |
| 2007-02-21 | 3,700 | 3,730 | 3,660 | 3,710 | 127,400 | 3,710 |
| 2007-02-20 | 3,760 | 3,760 | 3,710 | 3,750 | 152,900 | 3,750 |
| 2007-02-19 | 3,680 | 3,760 | 3,680 | 3,750 | 189,600 | 3,750 |
| 2007-02-16 | 3,660 | 3,700 | 3,660 | 3,670 | 167,900 | 3,670 |
| 2007-02-15 | 3,660 | 3,670 | 3,630 | 3,660 | 208,400 | 3,660 |
| 2007-02-14 | 3,640 | 3,650 | 3,630 | 3,630 | 111,100 | 3,630 |
| 2007-02-13 | 3,650 | 3,650 | 3,590 | 3,610 | 180,800 | 3,610 |
| 2007-02-09 | 3,600 | 3,640 | 3,580 | 3,620 | 120,200 | 3,620 |
| 2007-02-08 | 3,640 | 3,650 | 3,610 | 3,630 | 88,700 | 3,630 |
| 2007-02-07 | 3,650 | 3,650 | 3,600 | 3,620 | 99,400 | 3,620 |
| 2007-02-06 | 3,620 | 3,660 | 3,610 | 3,620 | 183,300 | 3,620 |
| 2007-02-05 | 3,700 | 3,700 | 3,580 | 3,590 | 195,300 | 3,590 |
| 2007-02-02 | 3,670 | 3,710 | 3,650 | 3,690 | 214,700 | 3,690 |
| 2007-02-01 | 3,550 | 3,670 | 3,540 | 3,660 | 326,900 | 3,660 |
| 2007-01-31 | 3,560 | 3,560 | 3,500 | 3,510 | 173,000 | 3,510 |
| 2007-01-30 | 3,530 | 3,550 | 3,510 | 3,540 | 178,200 | 3,540 |
| 2007-01-29 | 3,540 | 3,560 | 3,530 | 3,530 | 208,500 | 3,530 |
| 2007-01-26 | 3,520 | 3,550 | 3,500 | 3,550 | 282,500 | 3,550 |
| 2007-01-25 | 3,590 | 3,590 | 3,540 | 3,560 | 183,600 | 3,560 |
| 2007-01-24 | 3,610 | 3,610 | 3,560 | 3,570 | 126,800 | 3,570 |
| 2007-01-23 | 3,610 | 3,630 | 3,580 | 3,590 | 178,500 | 3,590 |
| 2007-01-22 | 3,600 | 3,630 | 3,570 | 3,610 | 196,200 | 3,610 |
| 2007-01-19 | 3,570 | 3,600 | 3,560 | 3,570 | 200,100 | 3,570 |
| 2007-01-18 | 3,540 | 3,580 | 3,520 | 3,540 | 399,000 | 3,540 |
| 2007-01-17 | 3,570 | 3,580 | 3,510 | 3,530 | 247,600 | 3,530 |
| 2007-01-16 | 3,620 | 3,620 | 3,570 | 3,590 | 154,000 | 3,590 |
| 2007-01-15 | 3,610 | 3,640 | 3,610 | 3,620 | 198,800 | 3,620 |
| 2007-01-12 | 3,570 | 3,600 | 3,520 | 3,600 | 441,900 | 3,600 |
| 2007-01-11 | 3,610 | 3,640 | 3,560 | 3,580 | 212,900 | 3,580 |
| 2007-01-10 | 3,720 | 3,720 | 3,610 | 3,630 | 164,200 | 3,630 |
| 2007-01-09 | 3,710 | 3,730 | 3,640 | 3,710 | 204,700 | 3,710 |
| 2007-01-05 | 3,790 | 3,790 | 3,650 | 3,660 | 206,900 | 3,660 |
| 2007-01-04 | 3,800 | 3,860 | 3,780 | 3,800 | 172,000 | 3,800 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
