4543 テルモ(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 | 5,900 | 5,950 | 5,850 | 5,880 | 272,900 | 735 |
| 2007-12-27 | 6,000 | 6,020 | 5,950 | 5,950 | 344,800 | 743.75 |
| 2007-12-26 | 6,000 | 6,080 | 5,980 | 5,990 | 563,000 | 748.75 |
| 2007-12-25 | 5,950 | 6,000 | 5,930 | 6,000 | 572,800 | 750 |
| 2007-12-21 | 5,650 | 5,880 | 5,580 | 5,850 | 1,300,300 | 731.25 |
| 2007-12-20 | 5,850 | 5,850 | 5,730 | 5,730 | 1,060,100 | 716.25 |
| 2007-12-19 | 5,940 | 5,960 | 5,840 | 5,840 | 837,900 | 730 |
| 2007-12-18 | 5,960 | 6,030 | 5,920 | 5,980 | 903,600 | 747.50 |
| 2007-12-17 | 5,930 | 6,040 | 5,930 | 5,960 | 907,300 | 745 |
| 2007-12-14 | 5,810 | 5,990 | 5,810 | 5,940 | 2,711,500 | 742.50 |
| 2007-12-13 | 5,890 | 5,920 | 5,820 | 5,820 | 840,400 | 727.50 |
| 2007-12-12 | 5,870 | 6,010 | 5,870 | 5,990 | 812,300 | 748.75 |
| 2007-12-11 | 5,900 | 5,970 | 5,880 | 5,970 | 475,700 | 746.25 |
| 2007-12-10 | 5,960 | 5,960 | 5,860 | 5,890 | 615,400 | 736.25 |
| 2007-12-07 | 5,940 | 5,940 | 5,820 | 5,830 | 726,100 | 728.75 |
| 2007-12-06 | 5,950 | 5,960 | 5,900 | 5,940 | 598,500 | 742.50 |
| 2007-12-05 | 5,770 | 5,900 | 5,730 | 5,900 | 897,900 | 737.50 |
| 2007-12-04 | 5,670 | 5,790 | 5,670 | 5,750 | 581,600 | 718.75 |
| 2007-12-03 | 5,630 | 5,740 | 5,620 | 5,710 | 819,600 | 713.75 |
| 2007-11-30 | 5,610 | 5,670 | 5,580 | 5,620 | 561,900 | 702.50 |
| 2007-11-29 | 5,700 | 5,720 | 5,580 | 5,600 | 692,600 | 700 |
| 2007-11-28 | 5,630 | 5,650 | 5,550 | 5,610 | 833,300 | 701.25 |
| 2007-11-27 | 5,390 | 5,690 | 5,360 | 5,560 | 1,065,700 | 695 |
| 2007-11-26 | 5,490 | 5,640 | 5,460 | 5,560 | 799,900 | 695 |
| 2007-11-22 | 5,270 | 5,390 | 5,240 | 5,350 | 1,809,600 | 668.75 |
| 2007-11-21 | 5,740 | 5,740 | 5,460 | 5,460 | 1,842,200 | 682.50 |
| 2007-11-20 | 5,470 | 5,810 | 5,450 | 5,810 | 2,049,000 | 726.25 |
| 2007-11-19 | 5,420 | 5,510 | 5,410 | 5,500 | 675,300 | 687.50 |
| 2007-11-16 | 5,400 | 5,480 | 5,350 | 5,450 | 749,300 | 681.25 |
| 2007-11-15 | 5,500 | 5,520 | 5,420 | 5,430 | 781,800 | 678.75 |
| 2007-11-14 | 5,500 | 5,560 | 5,460 | 5,540 | 860,500 | 692.50 |
| 2007-11-13 | 5,530 | 5,550 | 5,470 | 5,490 | 1,006,200 | 686.25 |
| 2007-11-12 | 5,570 | 5,620 | 5,470 | 5,550 | 1,088,900 | 693.75 |
| 2007-11-09 | 5,650 | 5,760 | 5,610 | 5,690 | 2,050,100 | 711.25 |
| 2007-11-08 | 5,490 | 5,570 | 5,460 | 5,560 | 1,332,000 | 695 |
| 2007-11-07 | 5,600 | 5,630 | 5,500 | 5,510 | 697,700 | 688.75 |
| 2007-11-06 | 5,540 | 5,580 | 5,510 | 5,580 | 626,100 | 697.50 |
| 2007-11-05 | 5,540 | 5,570 | 5,480 | 5,530 | 568,900 | 691.25 |
| 2007-11-02 | 5,500 | 5,600 | 5,500 | 5,530 | 857,400 | 691.25 |
| 2007-11-01 | 5,670 | 5,690 | 5,580 | 5,600 | 861,300 | 700 |
| 2007-10-31 | 5,510 | 5,640 | 5,480 | 5,610 | 2,042,500 | 701.25 |
| 2007-10-30 | 5,500 | 5,530 | 5,430 | 5,500 | 2,151,100 | 687.50 |
| 2007-10-29 | 5,750 | 5,820 | 5,730 | 5,790 | 945,000 | 723.75 |
| 2007-10-26 | 5,810 | 5,850 | 5,740 | 5,750 | 750,900 | 718.75 |
| 2007-10-25 | 5,790 | 5,880 | 5,730 | 5,830 | 1,094,000 | 728.75 |
| 2007-10-24 | 5,850 | 5,900 | 5,680 | 5,700 | 981,100 | 712.50 |
| 2007-10-23 | 5,780 | 5,830 | 5,760 | 5,780 | 618,600 | 722.50 |
| 2007-10-22 | 5,720 | 5,820 | 5,710 | 5,770 | 877,000 | 721.25 |
| 2007-10-19 | 6,110 | 6,120 | 5,860 | 5,920 | 1,206,400 | 740 |
| 2007-10-18 | 6,060 | 6,150 | 6,020 | 6,120 | 962,800 | 765 |
| 2007-10-17 | 5,960 | 6,060 | 5,930 | 6,060 | 1,390,500 | 757.50 |
| 2007-10-16 | 5,910 | 5,970 | 5,840 | 5,900 | 743,300 | 737.50 |
| 2007-10-15 | 5,930 | 5,950 | 5,880 | 5,940 | 423,600 | 742.50 |
| 2007-10-12 | 5,940 | 5,940 | 5,840 | 5,880 | 1,182,800 | 735 |
| 2007-10-11 | 5,780 | 5,930 | 5,770 | 5,920 | 837,200 | 740 |
| 2007-10-10 | 5,740 | 5,800 | 5,670 | 5,770 | 661,300 | 721.25 |
| 2007-10-09 | 5,680 | 5,790 | 5,670 | 5,780 | 545,700 | 722.50 |
| 2007-10-05 | 5,710 | 5,770 | 5,640 | 5,710 | 725,000 | 713.75 |
| 2007-10-04 | 5,700 | 5,740 | 5,670 | 5,710 | 944,100 | 713.75 |
| 2007-10-03 | 5,840 | 5,870 | 5,720 | 5,750 | 1,055,700 | 718.75 |
| 2007-10-02 | 5,980 | 5,990 | 5,820 | 5,840 | 716,600 | 730 |
| 2007-10-01 | 5,810 | 5,920 | 5,810 | 5,880 | 746,900 | 735 |
| 2007-09-28 | 5,870 | 5,880 | 5,780 | 5,800 | 608,700 | 725 |
| 2007-09-27 | 5,860 | 5,900 | 5,810 | 5,890 | 860,200 | 736.25 |
| 2007-09-26 | 5,680 | 5,790 | 5,670 | 5,790 | 725,900 | 723.75 |
| 2007-09-25 | 5,760 | 5,760 | 5,620 | 5,680 | 945,600 | 710 |
| 2007-09-21 | 5,620 | 5,660 | 5,530 | 5,570 | 1,888,900 | 696.25 |
| 2007-09-20 | 5,820 | 5,870 | 5,770 | 5,830 | 1,018,900 | 728.75 |
| 2007-09-19 | 5,930 | 5,970 | 5,870 | 5,920 | 1,189,500 | 740 |
| 2007-09-18 | 5,800 | 5,840 | 5,700 | 5,740 | 864,300 | 717.50 |
| 2007-09-14 | 5,680 | 5,780 | 5,680 | 5,760 | 3,754,300 | 720 |
| 2007-09-13 | 5,610 | 5,700 | 5,590 | 5,670 | 1,425,200 | 708.75 |
| 2007-09-12 | 5,500 | 5,570 | 5,460 | 5,510 | 975,700 | 688.75 |
| 2007-09-11 | 5,350 | 5,520 | 5,340 | 5,490 | 1,293,900 | 686.25 |
| 2007-09-10 | 5,250 | 5,330 | 5,240 | 5,300 | 719,900 | 662.50 |
| 2007-09-07 | 5,380 | 5,430 | 5,330 | 5,380 | 759,900 | 672.50 |
| 2007-09-06 | 5,260 | 5,410 | 5,240 | 5,410 | 889,000 | 676.25 |
| 2007-09-05 | 5,340 | 5,410 | 5,290 | 5,290 | 878,800 | 661.25 |
| 2007-09-04 | 5,330 | 5,370 | 5,290 | 5,320 | 490,600 | 665 |
| 2007-09-03 | 5,400 | 5,420 | 5,340 | 5,400 | 532,800 | 675 |
| 2007-08-31 | 5,390 | 5,460 | 5,370 | 5,440 | 734,000 | 680 |
| 2007-08-30 | 5,350 | 5,420 | 5,320 | 5,350 | 943,500 | 668.75 |
| 2007-08-29 | 5,290 | 5,320 | 5,210 | 5,310 | 787,300 | 663.75 |
| 2007-08-28 | 5,210 | 5,340 | 5,200 | 5,330 | 531,500 | 666.25 |
| 2007-08-27 | 5,320 | 5,320 | 5,240 | 5,280 | 446,600 | 660 |
| 2007-08-24 | 5,350 | 5,350 | 5,220 | 5,250 | 927,300 | 656.25 |
| 2007-08-23 | 5,310 | 5,350 | 5,240 | 5,300 | 1,081,700 | 662.50 |
| 2007-08-22 | 5,090 | 5,240 | 5,060 | 5,190 | 863,000 | 648.75 |
| 2007-08-21 | 5,070 | 5,210 | 5,020 | 5,120 | 1,058,300 | 640 |
| 2007-08-20 | 4,940 | 5,110 | 4,930 | 5,040 | 1,246,900 | 630 |
| 2007-08-17 | 5,010 | 5,010 | 4,750 | 4,750 | 1,530,600 | 593.75 |
| 2007-08-16 | 5,230 | 5,240 | 5,010 | 5,050 | 1,481,000 | 631.25 |
| 2007-08-15 | 5,230 | 5,290 | 5,140 | 5,240 | 791,000 | 655 |
| 2007-08-14 | 5,340 | 5,360 | 5,210 | 5,330 | 739,800 | 666.25 |
| 2007-08-13 | 5,230 | 5,330 | 5,210 | 5,240 | 1,182,200 | 655 |
| 2007-08-10 | 5,020 | 5,210 | 5,010 | 5,210 | 2,381,100 | 651.25 |
| 2007-08-09 | 5,380 | 5,550 | 5,170 | 5,220 | 2,400,700 | 652.50 |
| 2007-08-08 | 5,240 | 5,480 | 5,240 | 5,450 | 2,225,900 | 681.25 |
| 2007-08-07 | 5,170 | 5,280 | 5,150 | 5,230 | 1,432,700 | 653.75 |
| 2007-08-06 | 5,020 | 5,130 | 5,010 | 5,100 | 729,800 | 637.50 |
| 2007-08-03 | 5,050 | 5,140 | 5,020 | 5,060 | 790,100 | 632.50 |
| 2007-08-02 | 5,100 | 5,110 | 4,980 | 5,090 | 1,280,200 | 636.25 |
| 2007-08-01 | 5,130 | 5,210 | 5,040 | 5,110 | 1,967,400 | 638.75 |
| 2007-07-31 | 5,060 | 5,110 | 5,020 | 5,060 | 1,183,200 | 632.50 |
| 2007-07-30 | 4,970 | 5,090 | 4,940 | 5,040 | 1,652,600 | 630 |
| 2007-07-27 | 5,000 | 5,220 | 4,880 | 4,960 | 3,042,900 | 620 |
| 2007-07-26 | 4,850 | 5,100 | 4,840 | 5,100 | 2,284,600 | 637.50 |
| 2007-07-25 | 4,540 | 4,600 | 4,520 | 4,600 | 731,200 | 575 |
| 2007-07-24 | 4,590 | 4,610 | 4,550 | 4,550 | 536,500 | 568.75 |
| 2007-07-23 | 4,600 | 4,630 | 4,580 | 4,580 | 446,000 | 572.50 |
| 2007-07-20 | 4,650 | 4,700 | 4,630 | 4,650 | 763,400 | 581.25 |
| 2007-07-19 | 4,640 | 4,650 | 4,600 | 4,620 | 471,400 | 577.50 |
| 2007-07-18 | 4,650 | 4,660 | 4,600 | 4,620 | 751,900 | 577.50 |
| 2007-07-17 | 4,690 | 4,700 | 4,650 | 4,670 | 579,100 | 583.75 |
| 2007-07-13 | 4,630 | 4,680 | 4,610 | 4,670 | 2,033,900 | 583.75 |
| 2007-07-12 | 4,670 | 4,690 | 4,620 | 4,630 | 415,200 | 578.75 |
| 2007-07-11 | 4,700 | 4,700 | 4,650 | 4,650 | 473,100 | 581.25 |
| 2007-07-10 | 4,730 | 4,740 | 4,700 | 4,720 | 222,400 | 590 |
| 2007-07-09 | 4,740 | 4,760 | 4,730 | 4,750 | 449,600 | 593.75 |
| 2007-07-06 | 4,740 | 4,740 | 4,700 | 4,720 | 456,100 | 590 |
| 2007-07-05 | 4,710 | 4,740 | 4,710 | 4,730 | 326,500 | 591.25 |
| 2007-07-04 | 4,720 | 4,730 | 4,690 | 4,710 | 507,000 | 588.75 |
| 2007-07-03 | 4,760 | 4,770 | 4,730 | 4,740 | 724,100 | 592.50 |
| 2007-07-02 | 4,730 | 4,770 | 4,730 | 4,770 | 542,200 | 596.25 |
| 2007-06-29 | 4,740 | 4,780 | 4,720 | 4,760 | 565,500 | 595 |
| 2007-06-28 | 4,810 | 4,820 | 4,680 | 4,700 | 1,138,400 | 587.50 |
| 2007-06-27 | 4,860 | 4,870 | 4,810 | 4,820 | 648,000 | 602.50 |
| 2007-06-26 | 4,880 | 4,900 | 4,840 | 4,870 | 915,000 | 608.75 |
| 2007-06-25 | 4,830 | 4,900 | 4,820 | 4,880 | 950,500 | 610 |
| 2007-06-22 | 4,800 | 4,840 | 4,800 | 4,810 | 569,300 | 601.25 |
| 2007-06-21 | 4,850 | 4,860 | 4,780 | 4,840 | 577,400 | 605 |
| 2007-06-20 | 4,800 | 4,860 | 4,780 | 4,860 | 988,200 | 607.50 |
| 2007-06-19 | 4,720 | 4,780 | 4,720 | 4,780 | 734,700 | 597.50 |
| 2007-06-18 | 4,720 | 4,760 | 4,710 | 4,740 | 605,200 | 592.50 |
| 2007-06-15 | 4,710 | 4,730 | 4,690 | 4,700 | 669,500 | 587.50 |
| 2007-06-14 | 4,690 | 4,690 | 4,650 | 4,660 | 363,400 | 582.50 |
| 2007-06-13 | 4,680 | 4,710 | 4,660 | 4,690 | 684,100 | 586.25 |
| 2007-06-12 | 4,690 | 4,720 | 4,670 | 4,710 | 939,700 | 588.75 |
| 2007-06-11 | 4,650 | 4,670 | 4,630 | 4,660 | 727,400 | 582.50 |
| 2007-06-08 | 4,600 | 4,620 | 4,550 | 4,600 | 3,439,000 | 575 |
| 2007-06-07 | 4,630 | 4,640 | 4,590 | 4,640 | 794,400 | 580 |
| 2007-06-06 | 4,630 | 4,660 | 4,630 | 4,640 | 539,500 | 580 |
| 2007-06-05 | 4,620 | 4,670 | 4,620 | 4,630 | 698,200 | 578.75 |
| 2007-06-04 | 4,660 | 4,670 | 4,580 | 4,610 | 1,209,400 | 576.25 |
| 2007-06-01 | 4,750 | 4,770 | 4,690 | 4,690 | 1,107,400 | 586.25 |
| 2007-05-31 | 4,740 | 4,760 | 4,720 | 4,760 | 1,146,400 | 595 |
| 2007-05-30 | 4,710 | 4,730 | 4,670 | 4,690 | 587,500 | 586.25 |
| 2007-05-29 | 4,670 | 4,740 | 4,660 | 4,710 | 625,500 | 588.75 |
| 2007-05-28 | 4,670 | 4,730 | 4,670 | 4,700 | 588,400 | 587.50 |
| 2007-05-25 | 4,780 | 4,780 | 4,660 | 4,690 | 540,200 | 586.25 |
| 2007-05-24 | 4,800 | 4,810 | 4,750 | 4,770 | 477,200 | 596.25 |
| 2007-05-23 | 4,750 | 4,810 | 4,750 | 4,790 | 680,600 | 598.75 |
| 2007-05-22 | 4,730 | 4,760 | 4,710 | 4,720 | 535,400 | 590 |
| 2007-05-21 | 4,760 | 4,780 | 4,720 | 4,750 | 516,900 | 593.75 |
| 2007-05-18 | 4,830 | 4,840 | 4,740 | 4,750 | 501,500 | 593.75 |
| 2007-05-17 | 4,870 | 4,880 | 4,810 | 4,810 | 608,500 | 601.25 |
| 2007-05-16 | 4,810 | 4,850 | 4,790 | 4,840 | 699,100 | 605 |
| 2007-05-15 | 4,860 | 4,900 | 4,810 | 4,860 | 710,300 | 607.50 |
| 2007-05-14 | 4,880 | 4,970 | 4,870 | 4,920 | 990,100 | 615 |
| 2007-05-11 | 4,850 | 4,890 | 4,820 | 4,860 | 1,030,000 | 607.50 |
| 2007-05-10 | 4,850 | 4,890 | 4,840 | 4,860 | 481,700 | 607.50 |
| 2007-05-09 | 4,870 | 4,890 | 4,850 | 4,880 | 622,400 | 610 |
| 2007-05-08 | 4,810 | 4,890 | 4,810 | 4,870 | 804,200 | 608.75 |
| 2007-05-07 | 4,820 | 4,870 | 4,800 | 4,810 | 598,300 | 601.25 |
| 2007-05-02 | 4,800 | 4,830 | 4,760 | 4,810 | 564,400 | 601.25 |
| 2007-05-01 | 4,800 | 4,820 | 4,770 | 4,780 | 936,500 | 597.50 |
| 2007-04-27 | 4,730 | 4,850 | 4,720 | 4,850 | 1,880,100 | 606.25 |
| 2007-04-26 | 4,620 | 4,690 | 4,600 | 4,650 | 541,400 | 581.25 |
| 2007-04-25 | 4,600 | 4,620 | 4,570 | 4,580 | 444,500 | 572.50 |
| 2007-04-24 | 4,560 | 4,620 | 4,550 | 4,590 | 652,800 | 573.75 |
| 2007-04-23 | 4,610 | 4,660 | 4,570 | 4,600 | 847,500 | 575 |
| 2007-04-20 | 4,670 | 4,680 | 4,630 | 4,650 | 714,400 | 581.25 |
| 2007-04-19 | 4,730 | 4,740 | 4,630 | 4,670 | 995,200 | 583.75 |
| 2007-04-18 | 4,710 | 4,760 | 4,680 | 4,730 | 576,900 | 591.25 |
| 2007-04-17 | 4,800 | 4,800 | 4,660 | 4,690 | 754,200 | 586.25 |
| 2007-04-16 | 4,700 | 4,790 | 4,690 | 4,750 | 1,037,800 | 593.75 |
| 2007-04-13 | 4,700 | 4,730 | 4,650 | 4,670 | 1,052,400 | 583.75 |
| 2007-04-12 | 4,690 | 4,700 | 4,630 | 4,660 | 448,400 | 582.50 |
| 2007-04-11 | 4,720 | 4,730 | 4,680 | 4,680 | 474,500 | 585 |
| 2007-04-10 | 4,670 | 4,700 | 4,650 | 4,700 | 464,100 | 587.50 |
| 2007-04-09 | 4,670 | 4,730 | 4,670 | 4,700 | 691,600 | 587.50 |
| 2007-04-06 | 4,670 | 4,680 | 4,610 | 4,630 | 488,400 | 578.75 |
| 2007-04-05 | 4,650 | 4,660 | 4,610 | 4,660 | 571,300 | 582.50 |
| 2007-04-04 | 4,670 | 4,700 | 4,630 | 4,670 | 755,100 | 583.75 |
| 2007-04-03 | 4,640 | 4,680 | 4,600 | 4,670 | 914,700 | 583.75 |
| 2007-04-02 | 4,630 | 4,690 | 4,550 | 4,580 | 1,468,400 | 572.50 |
| 2007-03-30 | 4,560 | 4,600 | 4,550 | 4,590 | 742,100 | 573.75 |
| 2007-03-29 | 4,500 | 4,580 | 4,470 | 4,540 | 992,100 | 567.50 |
| 2007-03-28 | 4,560 | 4,580 | 4,490 | 4,530 | 1,141,300 | 566.25 |
| 2007-03-27 | 4,540 | 4,580 | 4,530 | 4,560 | 979,800 | 570 |
| 2007-03-26 | 4,570 | 4,590 | 4,530 | 4,580 | 715,100 | 572.50 |
| 2007-03-23 | 4,560 | 4,560 | 4,510 | 4,520 | 737,500 | 565 |
| 2007-03-22 | 4,580 | 4,580 | 4,520 | 4,550 | 1,037,500 | 568.75 |
| 2007-03-20 | 4,470 | 4,510 | 4,420 | 4,490 | 1,798,400 | 561.25 |
| 2007-03-19 | 4,280 | 4,380 | 4,280 | 4,370 | 1,469,700 | 546.25 |
| 2007-03-16 | 4,220 | 4,280 | 4,180 | 4,240 | 1,149,500 | 530 |
| 2007-03-15 | 4,260 | 4,270 | 4,220 | 4,250 | 874,200 | 531.25 |
| 2007-03-14 | 4,250 | 4,290 | 4,210 | 4,250 | 1,372,900 | 531.25 |
| 2007-03-13 | 4,370 | 4,390 | 4,320 | 4,340 | 974,600 | 542.50 |
| 2007-03-12 | 4,340 | 4,410 | 4,320 | 4,390 | 1,259,600 | 548.75 |
| 2007-03-09 | 4,390 | 4,390 | 4,310 | 4,320 | 3,909,000 | 540 |
| 2007-03-08 | 4,260 | 4,360 | 4,260 | 4,340 | 1,798,700 | 542.50 |
| 2007-03-07 | 4,350 | 4,390 | 4,290 | 4,290 | 1,834,800 | 536.25 |
| 2007-03-06 | 4,380 | 4,410 | 4,320 | 4,380 | 1,848,400 | 547.50 |
| 2007-03-05 | 4,520 | 4,530 | 4,380 | 4,430 | 1,295,600 | 553.75 |
| 2007-03-02 | 4,520 | 4,600 | 4,500 | 4,570 | 1,503,700 | 571.25 |
| 2007-03-01 | 4,580 | 4,580 | 4,500 | 4,560 | 1,516,100 | 570 |
| 2007-02-28 | 4,470 | 4,560 | 4,410 | 4,530 | 1,761,700 | 566.25 |
| 2007-02-27 | 4,580 | 4,590 | 4,560 | 4,570 | 702,000 | 571.25 |
| 2007-02-26 | 4,570 | 4,600 | 4,550 | 4,560 | 591,900 | 570 |
| 2007-02-23 | 4,610 | 4,620 | 4,560 | 4,560 | 1,472,100 | 570 |
| 2007-02-22 | 4,590 | 4,640 | 4,580 | 4,610 | 1,042,400 | 576.25 |
| 2007-02-21 | 4,600 | 4,610 | 4,560 | 4,570 | 834,400 | 571.25 |
| 2007-02-20 | 4,600 | 4,620 | 4,590 | 4,610 | 719,800 | 576.25 |
| 2007-02-19 | 4,640 | 4,640 | 4,600 | 4,610 | 745,400 | 576.25 |
| 2007-02-16 | 4,630 | 4,650 | 4,610 | 4,630 | 627,200 | 578.75 |
| 2007-02-15 | 4,690 | 4,720 | 4,640 | 4,650 | 894,600 | 581.25 |
| 2007-02-14 | 4,710 | 4,760 | 4,680 | 4,680 | 821,800 | 585 |
| 2007-02-13 | 4,710 | 4,780 | 4,690 | 4,720 | 735,700 | 590 |
| 2007-02-09 | 4,670 | 4,830 | 4,630 | 4,760 | 1,878,100 | 595 |
| 2007-02-08 | 4,700 | 4,740 | 4,670 | 4,690 | 953,000 | 586.25 |
| 2007-02-07 | 4,700 | 4,700 | 4,630 | 4,660 | 1,112,000 | 582.50 |
| 2007-02-06 | 4,800 | 4,810 | 4,730 | 4,740 | 643,700 | 592.50 |
| 2007-02-05 | 4,850 | 4,850 | 4,760 | 4,790 | 712,000 | 598.75 |
| 2007-02-02 | 4,840 | 4,900 | 4,830 | 4,870 | 642,600 | 608.75 |
| 2007-02-01 | 4,800 | 4,880 | 4,790 | 4,810 | 790,100 | 601.25 |
| 2007-01-31 | 4,860 | 4,920 | 4,800 | 4,850 | 1,518,000 | 606.25 |
| 2007-01-30 | 4,720 | 4,870 | 4,710 | 4,840 | 2,751,100 | 605 |
| 2007-01-29 | 4,620 | 4,630 | 4,550 | 4,590 | 1,024,900 | 573.75 |
| 2007-01-26 | 4,680 | 4,690 | 4,600 | 4,630 | 866,100 | 578.75 |
| 2007-01-25 | 4,720 | 4,720 | 4,660 | 4,710 | 819,200 | 588.75 |
| 2007-01-24 | 4,670 | 4,680 | 4,630 | 4,660 | 599,100 | 582.50 |
| 2007-01-23 | 4,640 | 4,690 | 4,620 | 4,640 | 700,100 | 580 |
| 2007-01-22 | 4,660 | 4,700 | 4,650 | 4,670 | 639,100 | 583.75 |
| 2007-01-19 | 4,700 | 4,710 | 4,650 | 4,650 | 636,600 | 581.25 |
| 2007-01-18 | 4,710 | 4,770 | 4,700 | 4,740 | 894,800 | 592.50 |
| 2007-01-17 | 4,650 | 4,760 | 4,620 | 4,750 | 898,300 | 593.75 |
| 2007-01-16 | 4,660 | 4,700 | 4,660 | 4,680 | 375,300 | 585 |
| 2007-01-15 | 4,640 | 4,720 | 4,610 | 4,680 | 679,900 | 585 |
| 2007-01-12 | 4,580 | 4,680 | 4,570 | 4,630 | 1,292,200 | 578.75 |
| 2007-01-11 | 4,600 | 4,640 | 4,550 | 4,560 | 613,800 | 570 |
| 2007-01-10 | 4,650 | 4,680 | 4,560 | 4,590 | 847,300 | 573.75 |
| 2007-01-09 | 4,630 | 4,700 | 4,600 | 4,690 | 727,900 | 586.25 |
| 2007-01-05 | 4,660 | 4,670 | 4,560 | 4,610 | 1,064,700 | 576.25 |
| 2007-01-04 | 4,750 | 4,750 | 4,640 | 4,660 | 437,200 | 582.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
