4534 持田製薬(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 | 1,031 | 1,048 | 1,022 | 1,022 | 107,000 | 2,555 |
| 2007-12-27 | 1,058 | 1,065 | 1,046 | 1,051 | 175,000 | 2,627.50 |
| 2007-12-26 | 1,051 | 1,052 | 1,041 | 1,049 | 107,000 | 2,622.50 |
| 2007-12-25 | 1,037 | 1,052 | 1,030 | 1,031 | 126,000 | 2,577.50 |
| 2007-12-21 | 1,044 | 1,044 | 1,021 | 1,032 | 230,000 | 2,580 |
| 2007-12-20 | 1,060 | 1,061 | 1,042 | 1,045 | 215,000 | 2,612.50 |
| 2007-12-19 | 1,060 | 1,070 | 1,059 | 1,059 | 198,000 | 2,647.50 |
| 2007-12-18 | 1,082 | 1,083 | 1,072 | 1,081 | 186,000 | 2,702.50 |
| 2007-12-17 | 1,099 | 1,099 | 1,085 | 1,088 | 161,000 | 2,720 |
| 2007-12-14 | 1,105 | 1,117 | 1,101 | 1,112 | 367,000 | 2,780 |
| 2007-12-13 | 1,116 | 1,118 | 1,102 | 1,104 | 283,000 | 2,760 |
| 2007-12-12 | 1,110 | 1,118 | 1,101 | 1,116 | 194,000 | 2,790 |
| 2007-12-11 | 1,119 | 1,139 | 1,113 | 1,116 | 309,000 | 2,790 |
| 2007-12-10 | 1,123 | 1,124 | 1,109 | 1,118 | 296,000 | 2,795 |
| 2007-12-07 | 1,137 | 1,147 | 1,128 | 1,129 | 236,000 | 2,822.50 |
| 2007-12-06 | 1,151 | 1,151 | 1,130 | 1,137 | 273,000 | 2,842.50 |
| 2007-12-05 | 1,121 | 1,145 | 1,115 | 1,142 | 270,000 | 2,855 |
| 2007-12-04 | 1,117 | 1,126 | 1,116 | 1,121 | 225,000 | 2,802.50 |
| 2007-12-03 | 1,118 | 1,126 | 1,114 | 1,117 | 144,000 | 2,792.50 |
| 2007-11-30 | 1,105 | 1,122 | 1,102 | 1,117 | 300,000 | 2,792.50 |
| 2007-11-29 | 1,108 | 1,109 | 1,097 | 1,100 | 318,000 | 2,750 |
| 2007-11-28 | 1,082 | 1,102 | 1,081 | 1,100 | 207,000 | 2,750 |
| 2007-11-27 | 1,071 | 1,082 | 1,050 | 1,081 | 264,000 | 2,702.50 |
| 2007-11-26 | 1,061 | 1,081 | 1,061 | 1,071 | 274,000 | 2,677.50 |
| 2007-11-22 | 1,037 | 1,069 | 1,037 | 1,059 | 314,000 | 2,647.50 |
| 2007-11-21 | 1,048 | 1,054 | 1,033 | 1,036 | 274,000 | 2,590 |
| 2007-11-20 | 1,045 | 1,049 | 1,024 | 1,047 | 330,000 | 2,617.50 |
| 2007-11-19 | 1,068 | 1,068 | 1,041 | 1,045 | 252,000 | 2,612.50 |
| 2007-11-16 | 1,045 | 1,058 | 1,032 | 1,054 | 209,000 | 2,635 |
| 2007-11-15 | 1,034 | 1,057 | 1,034 | 1,045 | 280,000 | 2,612.50 |
| 2007-11-14 | 1,020 | 1,032 | 1,016 | 1,024 | 183,000 | 2,560 |
| 2007-11-13 | 991 | 1,019 | 989 | 1,012 | 267,000 | 2,530 |
| 2007-11-12 | 1,038 | 1,038 | 1,000 | 1,015 | 145,000 | 2,537.50 |
| 2007-11-09 | 1,059 | 1,062 | 1,039 | 1,048 | 257,000 | 2,620 |
| 2007-11-08 | 1,048 | 1,064 | 1,039 | 1,055 | 233,000 | 2,637.50 |
| 2007-11-07 | 1,102 | 1,106 | 1,084 | 1,084 | 164,000 | 2,710 |
| 2007-11-06 | 1,096 | 1,113 | 1,086 | 1,103 | 195,000 | 2,757.50 |
| 2007-11-05 | 1,084 | 1,107 | 1,084 | 1,104 | 135,000 | 2,760 |
| 2007-11-02 | 1,105 | 1,112 | 1,095 | 1,104 | 170,000 | 2,760 |
| 2007-11-01 | 1,107 | 1,117 | 1,102 | 1,115 | 180,000 | 2,787.50 |
| 2007-10-31 | 1,099 | 1,110 | 1,080 | 1,105 | 371,000 | 2,762.50 |
| 2007-10-30 | 1,071 | 1,078 | 1,056 | 1,059 | 301,000 | 2,647.50 |
| 2007-10-29 | 1,058 | 1,090 | 1,058 | 1,069 | 192,000 | 2,672.50 |
| 2007-10-26 | 1,067 | 1,067 | 1,053 | 1,057 | 106,000 | 2,642.50 |
| 2007-10-25 | 1,057 | 1,065 | 1,050 | 1,057 | 221,000 | 2,642.50 |
| 2007-10-24 | 1,069 | 1,087 | 1,069 | 1,075 | 187,000 | 2,687.50 |
| 2007-10-23 | 1,085 | 1,092 | 1,071 | 1,089 | 161,000 | 2,722.50 |
| 2007-10-22 | 1,085 | 1,090 | 1,070 | 1,085 | 216,000 | 2,712.50 |
| 2007-10-19 | 1,092 | 1,109 | 1,082 | 1,100 | 245,000 | 2,750 |
| 2007-10-18 | 1,133 | 1,138 | 1,115 | 1,127 | 224,000 | 2,817.50 |
| 2007-10-17 | 1,118 | 1,137 | 1,117 | 1,124 | 338,000 | 2,810 |
| 2007-10-16 | 1,141 | 1,144 | 1,117 | 1,118 | 315,000 | 2,795 |
| 2007-10-15 | 1,150 | 1,158 | 1,128 | 1,141 | 289,000 | 2,852.50 |
| 2007-10-12 | 1,155 | 1,160 | 1,150 | 1,150 | 225,000 | 2,875 |
| 2007-10-11 | 1,165 | 1,167 | 1,151 | 1,156 | 287,000 | 2,890 |
| 2007-10-10 | 1,174 | 1,174 | 1,150 | 1,154 | 203,000 | 2,885 |
| 2007-10-09 | 1,150 | 1,168 | 1,150 | 1,165 | 293,000 | 2,912.50 |
| 2007-10-05 | 1,126 | 1,148 | 1,122 | 1,141 | 221,000 | 2,852.50 |
| 2007-10-04 | 1,147 | 1,148 | 1,118 | 1,125 | 290,000 | 2,812.50 |
| 2007-10-03 | 1,145 | 1,147 | 1,134 | 1,147 | 232,000 | 2,867.50 |
| 2007-10-02 | 1,142 | 1,149 | 1,126 | 1,134 | 255,000 | 2,835 |
| 2007-10-01 | 1,100 | 1,109 | 1,092 | 1,108 | 264,000 | 2,770 |
| 2007-09-28 | 1,078 | 1,093 | 1,078 | 1,089 | 248,000 | 2,722.50 |
| 2007-09-27 | 1,084 | 1,099 | 1,076 | 1,091 | 185,000 | 2,727.50 |
| 2007-09-26 | 1,081 | 1,086 | 1,076 | 1,084 | 157,000 | 2,710 |
| 2007-09-25 | 1,095 | 1,095 | 1,061 | 1,072 | 247,000 | 2,680 |
| 2007-09-21 | 1,078 | 1,095 | 1,074 | 1,084 | 203,000 | 2,710 |
| 2007-09-20 | 1,094 | 1,100 | 1,090 | 1,098 | 253,000 | 2,745 |
| 2007-09-19 | 1,083 | 1,104 | 1,083 | 1,094 | 233,000 | 2,735 |
| 2007-09-18 | 1,086 | 1,089 | 1,068 | 1,068 | 282,000 | 2,670 |
| 2007-09-14 | 1,089 | 1,096 | 1,081 | 1,090 | 372,000 | 2,725 |
| 2007-09-13 | 1,068 | 1,092 | 1,051 | 1,089 | 394,000 | 2,722.50 |
| 2007-09-12 | 1,049 | 1,057 | 1,045 | 1,049 | 213,000 | 2,622.50 |
| 2007-09-11 | 1,029 | 1,044 | 1,010 | 1,039 | 224,000 | 2,597.50 |
| 2007-09-10 | 1,014 | 1,041 | 1,013 | 1,037 | 199,000 | 2,592.50 |
| 2007-09-07 | 1,024 | 1,049 | 1,024 | 1,044 | 261,000 | 2,610 |
| 2007-09-06 | 1,044 | 1,048 | 1,016 | 1,031 | 200,000 | 2,577.50 |
| 2007-09-05 | 1,052 | 1,063 | 1,036 | 1,037 | 152,000 | 2,592.50 |
| 2007-09-04 | 1,065 | 1,069 | 1,052 | 1,057 | 225,000 | 2,642.50 |
| 2007-09-03 | 1,071 | 1,079 | 1,058 | 1,065 | 143,000 | 2,662.50 |
| 2007-08-31 | 1,028 | 1,064 | 1,028 | 1,064 | 479,000 | 2,660 |
| 2007-08-30 | 1,013 | 1,028 | 1,013 | 1,026 | 158,000 | 2,565 |
| 2007-08-29 | 1,005 | 1,013 | 998 | 1,009 | 154,000 | 2,522.50 |
| 2007-08-28 | 1,020 | 1,030 | 1,013 | 1,025 | 145,000 | 2,562.50 |
| 2007-08-27 | 1,022 | 1,033 | 1,022 | 1,023 | 175,000 | 2,557.50 |
| 2007-08-24 | 1,018 | 1,034 | 1,018 | 1,024 | 200,000 | 2,560 |
| 2007-08-23 | 1,006 | 1,030 | 1,006 | 1,018 | 147,000 | 2,545 |
| 2007-08-22 | 1,006 | 1,023 | 1,004 | 1,008 | 213,000 | 2,520 |
| 2007-08-21 | 1,001 | 1,030 | 997 | 1,019 | 451,000 | 2,547.50 |
| 2007-08-20 | 974 | 998 | 974 | 991 | 293,000 | 2,477.50 |
| 2007-08-17 | 992 | 999 | 964 | 964 | 358,000 | 2,410 |
| 2007-08-16 | 1,010 | 1,012 | 981 | 1,002 | 374,000 | 2,505 |
| 2007-08-15 | 1,035 | 1,035 | 1,012 | 1,012 | 436,000 | 2,530 |
| 2007-08-14 | 1,028 | 1,039 | 1,015 | 1,038 | 276,000 | 2,595 |
| 2007-08-13 | 1,017 | 1,028 | 1,000 | 1,017 | 516,000 | 2,542.50 |
| 2007-08-10 | 1,086 | 1,099 | 1,033 | 1,037 | 716,000 | 2,592.50 |
| 2007-08-09 | 1,061 | 1,100 | 1,061 | 1,088 | 849,000 | 2,720 |
| 2007-08-08 | 1,039 | 1,082 | 1,033 | 1,069 | 586,000 | 2,672.50 |
| 2007-08-07 | 1,035 | 1,067 | 1,027 | 1,059 | 839,000 | 2,647.50 |
| 2007-08-06 | 1,070 | 1,074 | 1,027 | 1,041 | 714,000 | 2,602.50 |
| 2007-08-03 | 1,066 | 1,104 | 1,066 | 1,098 | 425,000 | 2,745 |
| 2007-08-02 | 1,077 | 1,080 | 1,065 | 1,078 | 287,000 | 2,695 |
| 2007-08-01 | 1,071 | 1,080 | 1,070 | 1,072 | 328,000 | 2,680 |
| 2007-07-31 | 1,071 | 1,085 | 1,071 | 1,076 | 182,000 | 2,690 |
| 2007-07-30 | 1,058 | 1,071 | 1,042 | 1,066 | 386,000 | 2,665 |
| 2007-07-27 | 1,080 | 1,088 | 1,068 | 1,068 | 334,000 | 2,670 |
| 2007-07-26 | 1,125 | 1,125 | 1,106 | 1,106 | 170,000 | 2,765 |
| 2007-07-25 | 1,135 | 1,137 | 1,112 | 1,114 | 390,000 | 2,785 |
| 2007-07-24 | 1,126 | 1,141 | 1,126 | 1,139 | 308,000 | 2,847.50 |
| 2007-07-23 | 1,159 | 1,159 | 1,126 | 1,126 | 505,000 | 2,815 |
| 2007-07-20 | 1,147 | 1,167 | 1,147 | 1,160 | 203,000 | 2,900 |
| 2007-07-19 | 1,145 | 1,158 | 1,144 | 1,147 | 249,000 | 2,867.50 |
| 2007-07-18 | 1,171 | 1,176 | 1,138 | 1,145 | 401,000 | 2,862.50 |
| 2007-07-17 | 1,176 | 1,189 | 1,170 | 1,176 | 145,000 | 2,940 |
| 2007-07-13 | 1,185 | 1,199 | 1,173 | 1,175 | 306,000 | 2,937.50 |
| 2007-07-12 | 1,171 | 1,190 | 1,171 | 1,184 | 270,000 | 2,960 |
| 2007-07-11 | 1,180 | 1,185 | 1,168 | 1,171 | 343,000 | 2,927.50 |
| 2007-07-10 | 1,198 | 1,203 | 1,185 | 1,189 | 230,000 | 2,972.50 |
| 2007-07-09 | 1,185 | 1,205 | 1,185 | 1,204 | 273,000 | 3,010 |
| 2007-07-06 | 1,188 | 1,190 | 1,174 | 1,183 | 347,000 | 2,957.50 |
| 2007-07-05 | 1,173 | 1,183 | 1,173 | 1,177 | 233,000 | 2,942.50 |
| 2007-07-04 | 1,163 | 1,179 | 1,158 | 1,167 | 189,000 | 2,917.50 |
| 2007-07-03 | 1,174 | 1,175 | 1,158 | 1,162 | 322,000 | 2,905 |
| 2007-07-02 | 1,168 | 1,177 | 1,163 | 1,167 | 298,000 | 2,917.50 |
| 2007-06-29 | 1,141 | 1,169 | 1,139 | 1,163 | 418,000 | 2,907.50 |
| 2007-06-28 | 1,125 | 1,135 | 1,120 | 1,134 | 274,000 | 2,835 |
| 2007-06-27 | 1,133 | 1,137 | 1,122 | 1,124 | 259,000 | 2,810 |
| 2007-06-26 | 1,141 | 1,158 | 1,141 | 1,145 | 219,000 | 2,862.50 |
| 2007-06-25 | 1,160 | 1,175 | 1,151 | 1,151 | 292,000 | 2,877.50 |
| 2007-06-22 | 1,164 | 1,166 | 1,161 | 1,163 | 161,000 | 2,907.50 |
| 2007-06-21 | 1,173 | 1,174 | 1,161 | 1,170 | 258,000 | 2,925 |
| 2007-06-20 | 1,173 | 1,182 | 1,172 | 1,180 | 160,000 | 2,950 |
| 2007-06-19 | 1,187 | 1,187 | 1,174 | 1,177 | 142,000 | 2,942.50 |
| 2007-06-18 | 1,185 | 1,189 | 1,168 | 1,179 | 172,000 | 2,947.50 |
| 2007-06-15 | 1,191 | 1,191 | 1,165 | 1,177 | 276,000 | 2,942.50 |
| 2007-06-14 | 1,174 | 1,187 | 1,174 | 1,180 | 126,000 | 2,950 |
| 2007-06-13 | 1,190 | 1,190 | 1,159 | 1,172 | 375,000 | 2,930 |
| 2007-06-12 | 1,205 | 1,205 | 1,191 | 1,191 | 234,000 | 2,977.50 |
| 2007-06-11 | 1,193 | 1,207 | 1,193 | 1,201 | 170,000 | 3,002.50 |
| 2007-06-08 | 1,230 | 1,230 | 1,190 | 1,204 | 490,000 | 3,010 |
| 2007-06-07 | 1,219 | 1,231 | 1,216 | 1,230 | 221,000 | 3,075 |
| 2007-06-06 | 1,225 | 1,235 | 1,215 | 1,229 | 349,000 | 3,072.50 |
| 2007-06-05 | 1,210 | 1,222 | 1,206 | 1,216 | 303,000 | 3,040 |
| 2007-06-04 | 1,214 | 1,217 | 1,179 | 1,210 | 398,000 | 3,025 |
| 2007-06-01 | 1,231 | 1,234 | 1,207 | 1,216 | 524,000 | 3,040 |
| 2007-05-31 | 1,216 | 1,227 | 1,211 | 1,220 | 463,000 | 3,050 |
| 2007-05-30 | 1,256 | 1,266 | 1,206 | 1,224 | 929,000 | 3,060 |
| 2007-05-29 | 1,241 | 1,257 | 1,239 | 1,256 | 177,000 | 3,140 |
| 2007-05-28 | 1,243 | 1,259 | 1,243 | 1,249 | 158,000 | 3,122.50 |
| 2007-05-25 | 1,233 | 1,244 | 1,228 | 1,236 | 260,000 | 3,090 |
| 2007-05-24 | 1,264 | 1,264 | 1,246 | 1,252 | 229,000 | 3,130 |
| 2007-05-23 | 1,253 | 1,269 | 1,252 | 1,263 | 391,000 | 3,157.50 |
| 2007-05-22 | 1,231 | 1,266 | 1,231 | 1,264 | 512,000 | 3,160 |
| 2007-05-21 | 1,216 | 1,224 | 1,214 | 1,219 | 181,000 | 3,047.50 |
| 2007-05-18 | 1,233 | 1,233 | 1,221 | 1,222 | 155,000 | 3,055 |
| 2007-05-17 | 1,238 | 1,245 | 1,226 | 1,231 | 248,000 | 3,077.50 |
| 2007-05-16 | 1,234 | 1,241 | 1,227 | 1,238 | 357,000 | 3,095 |
| 2007-05-15 | 1,252 | 1,255 | 1,232 | 1,234 | 318,000 | 3,085 |
| 2007-05-14 | 1,240 | 1,259 | 1,230 | 1,251 | 485,000 | 3,127.50 |
| 2007-05-11 | 1,205 | 1,215 | 1,200 | 1,203 | 381,000 | 3,007.50 |
| 2007-05-10 | 1,256 | 1,258 | 1,238 | 1,242 | 222,000 | 3,105 |
| 2007-05-09 | 1,252 | 1,270 | 1,252 | 1,256 | 234,000 | 3,140 |
| 2007-05-08 | 1,266 | 1,271 | 1,253 | 1,255 | 254,000 | 3,137.50 |
| 2007-05-07 | 1,250 | 1,265 | 1,250 | 1,257 | 333,000 | 3,142.50 |
| 2007-05-02 | 1,239 | 1,248 | 1,235 | 1,247 | 218,000 | 3,117.50 |
| 2007-05-01 | 1,248 | 1,248 | 1,232 | 1,236 | 298,000 | 3,090 |
| 2007-04-27 | 1,231 | 1,259 | 1,225 | 1,247 | 434,000 | 3,117.50 |
| 2007-04-26 | 1,213 | 1,237 | 1,210 | 1,230 | 464,000 | 3,075 |
| 2007-04-25 | 1,220 | 1,223 | 1,209 | 1,212 | 226,000 | 3,030 |
| 2007-04-24 | 1,223 | 1,230 | 1,213 | 1,221 | 293,000 | 3,052.50 |
| 2007-04-23 | 1,206 | 1,225 | 1,206 | 1,223 | 453,000 | 3,057.50 |
| 2007-04-20 | 1,200 | 1,206 | 1,195 | 1,203 | 254,000 | 3,007.50 |
| 2007-04-19 | 1,202 | 1,216 | 1,196 | 1,206 | 414,000 | 3,015 |
| 2007-04-18 | 1,201 | 1,222 | 1,201 | 1,217 | 379,000 | 3,042.50 |
| 2007-04-17 | 1,199 | 1,207 | 1,190 | 1,198 | 508,000 | 2,995 |
| 2007-04-16 | 1,180 | 1,200 | 1,179 | 1,192 | 325,000 | 2,980 |
| 2007-04-13 | 1,184 | 1,192 | 1,180 | 1,180 | 323,000 | 2,950 |
| 2007-04-12 | 1,185 | 1,186 | 1,172 | 1,186 | 223,000 | 2,965 |
| 2007-04-11 | 1,193 | 1,202 | 1,186 | 1,189 | 339,000 | 2,972.50 |
| 2007-04-10 | 1,180 | 1,193 | 1,179 | 1,185 | 419,000 | 2,962.50 |
| 2007-04-09 | 1,160 | 1,177 | 1,160 | 1,176 | 274,000 | 2,940 |
| 2007-04-06 | 1,160 | 1,169 | 1,153 | 1,155 | 189,000 | 2,887.50 |
| 2007-04-05 | 1,149 | 1,174 | 1,146 | 1,168 | 536,000 | 2,920 |
| 2007-04-04 | 1,137 | 1,148 | 1,137 | 1,145 | 264,000 | 2,862.50 |
| 2007-04-03 | 1,133 | 1,146 | 1,131 | 1,136 | 360,000 | 2,840 |
| 2007-04-02 | 1,146 | 1,158 | 1,128 | 1,132 | 399,000 | 2,830 |
| 2007-03-30 | 1,137 | 1,144 | 1,128 | 1,134 | 157,000 | 2,835 |
| 2007-03-29 | 1,110 | 1,136 | 1,106 | 1,131 | 342,000 | 2,827.50 |
| 2007-03-28 | 1,129 | 1,133 | 1,117 | 1,120 | 230,000 | 2,800 |
| 2007-03-27 | 1,146 | 1,148 | 1,124 | 1,128 | 185,000 | 2,820 |
| 2007-03-26 | 1,134 | 1,148 | 1,122 | 1,147 | 404,000 | 2,867.50 |
| 2007-03-23 | 1,132 | 1,139 | 1,125 | 1,131 | 525,000 | 2,827.50 |
| 2007-03-22 | 1,111 | 1,132 | 1,110 | 1,132 | 351,000 | 2,830 |
| 2007-03-20 | 1,114 | 1,114 | 1,103 | 1,107 | 200,000 | 2,767.50 |
| 2007-03-19 | 1,079 | 1,097 | 1,078 | 1,094 | 137,000 | 2,735 |
| 2007-03-16 | 1,097 | 1,097 | 1,073 | 1,077 | 190,000 | 2,692.50 |
| 2007-03-15 | 1,094 | 1,095 | 1,082 | 1,092 | 236,000 | 2,730 |
| 2007-03-14 | 1,106 | 1,107 | 1,083 | 1,086 | 382,000 | 2,715 |
| 2007-03-13 | 1,114 | 1,116 | 1,104 | 1,108 | 269,000 | 2,770 |
| 2007-03-12 | 1,115 | 1,115 | 1,106 | 1,114 | 211,000 | 2,785 |
| 2007-03-09 | 1,100 | 1,109 | 1,096 | 1,103 | 357,000 | 2,757.50 |
| 2007-03-08 | 1,072 | 1,103 | 1,072 | 1,101 | 382,000 | 2,752.50 |
| 2007-03-07 | 1,089 | 1,097 | 1,072 | 1,079 | 255,000 | 2,697.50 |
| 2007-03-06 | 1,060 | 1,082 | 1,059 | 1,071 | 357,000 | 2,677.50 |
| 2007-03-05 | 1,070 | 1,085 | 1,055 | 1,067 | 437,000 | 2,667.50 |
| 2007-03-02 | 1,083 | 1,084 | 1,067 | 1,072 | 185,000 | 2,680 |
| 2007-03-01 | 1,079 | 1,100 | 1,075 | 1,083 | 264,000 | 2,707.50 |
| 2007-02-28 | 1,050 | 1,084 | 1,049 | 1,080 | 335,000 | 2,700 |
| 2007-02-27 | 1,111 | 1,120 | 1,107 | 1,110 | 197,000 | 2,775 |
| 2007-02-26 | 1,123 | 1,126 | 1,101 | 1,104 | 324,000 | 2,760 |
| 2007-02-23 | 1,127 | 1,127 | 1,114 | 1,123 | 253,000 | 2,807.50 |
| 2007-02-22 | 1,102 | 1,123 | 1,099 | 1,123 | 375,000 | 2,807.50 |
| 2007-02-21 | 1,105 | 1,106 | 1,092 | 1,099 | 168,000 | 2,747.50 |
| 2007-02-20 | 1,112 | 1,112 | 1,099 | 1,102 | 201,000 | 2,755 |
| 2007-02-19 | 1,100 | 1,113 | 1,100 | 1,108 | 108,000 | 2,770 |
| 2007-02-16 | 1,095 | 1,100 | 1,091 | 1,099 | 137,000 | 2,747.50 |
| 2007-02-15 | 1,091 | 1,100 | 1,091 | 1,094 | 212,000 | 2,735 |
| 2007-02-14 | 1,092 | 1,098 | 1,086 | 1,086 | 189,000 | 2,715 |
| 2007-02-13 | 1,090 | 1,096 | 1,087 | 1,094 | 197,000 | 2,735 |
| 2007-02-09 | 1,076 | 1,098 | 1,076 | 1,095 | 204,000 | 2,737.50 |
| 2007-02-08 | 1,091 | 1,095 | 1,082 | 1,083 | 363,000 | 2,707.50 |
| 2007-02-07 | 1,102 | 1,111 | 1,083 | 1,087 | 452,000 | 2,717.50 |
| 2007-02-06 | 1,073 | 1,100 | 1,073 | 1,099 | 355,000 | 2,747.50 |
| 2007-02-05 | 1,088 | 1,090 | 1,061 | 1,064 | 198,000 | 2,660 |
| 2007-02-02 | 1,094 | 1,094 | 1,076 | 1,079 | 195,000 | 2,697.50 |
| 2007-02-01 | 1,066 | 1,090 | 1,061 | 1,090 | 355,000 | 2,725 |
| 2007-01-31 | 1,067 | 1,067 | 1,056 | 1,058 | 323,000 | 2,645 |
| 2007-01-30 | 1,062 | 1,065 | 1,059 | 1,064 | 188,000 | 2,660 |
| 2007-01-29 | 1,055 | 1,062 | 1,054 | 1,059 | 214,000 | 2,647.50 |
| 2007-01-26 | 1,036 | 1,055 | 1,036 | 1,054 | 239,000 | 2,635 |
| 2007-01-25 | 1,053 | 1,053 | 1,034 | 1,035 | 168,000 | 2,587.50 |
| 2007-01-24 | 1,054 | 1,057 | 1,040 | 1,044 | 153,000 | 2,610 |
| 2007-01-23 | 1,053 | 1,066 | 1,046 | 1,048 | 207,000 | 2,620 |
| 2007-01-22 | 1,049 | 1,063 | 1,042 | 1,055 | 193,000 | 2,637.50 |
| 2007-01-19 | 1,040 | 1,042 | 1,026 | 1,038 | 191,000 | 2,595 |
| 2007-01-18 | 1,033 | 1,047 | 1,033 | 1,041 | 245,000 | 2,602.50 |
| 2007-01-17 | 1,030 | 1,030 | 1,017 | 1,023 | 186,000 | 2,557.50 |
| 2007-01-16 | 1,028 | 1,031 | 1,022 | 1,026 | 137,000 | 2,565 |
| 2007-01-15 | 1,030 | 1,036 | 1,027 | 1,031 | 165,000 | 2,577.50 |
| 2007-01-12 | 1,014 | 1,033 | 1,014 | 1,030 | 210,000 | 2,575 |
| 2007-01-11 | 1,018 | 1,023 | 1,011 | 1,013 | 172,000 | 2,532.50 |
| 2007-01-10 | 1,030 | 1,030 | 1,013 | 1,018 | 336,000 | 2,545 |
| 2007-01-09 | 1,021 | 1,034 | 1,020 | 1,030 | 195,000 | 2,575 |
| 2007-01-05 | 1,046 | 1,046 | 1,021 | 1,021 | 153,000 | 2,552.50 |
| 2007-01-04 | 1,031 | 1,042 | 1,027 | 1,040 | 171,000 | 2,600 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
