4548 生化学工業(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 | 1,183 | 1,191 | 1,180 | 1,180 | 32,000 | 1,180 |
| 2007-12-27 | 1,213 | 1,213 | 1,198 | 1,198 | 22,000 | 1,198 |
| 2007-12-26 | 1,206 | 1,213 | 1,197 | 1,200 | 38,500 | 1,200 |
| 2007-12-25 | 1,204 | 1,228 | 1,190 | 1,204 | 34,200 | 1,204 |
| 2007-12-21 | 1,216 | 1,216 | 1,186 | 1,196 | 55,600 | 1,196 |
| 2007-12-20 | 1,220 | 1,221 | 1,195 | 1,200 | 72,200 | 1,200 |
| 2007-12-19 | 1,236 | 1,242 | 1,210 | 1,213 | 94,100 | 1,213 |
| 2007-12-18 | 1,252 | 1,265 | 1,237 | 1,259 | 49,400 | 1,259 |
| 2007-12-17 | 1,294 | 1,294 | 1,251 | 1,251 | 92,300 | 1,251 |
| 2007-12-14 | 1,250 | 1,260 | 1,245 | 1,249 | 98,800 | 1,249 |
| 2007-12-13 | 1,271 | 1,285 | 1,260 | 1,269 | 56,200 | 1,269 |
| 2007-12-12 | 1,272 | 1,272 | 1,255 | 1,269 | 57,800 | 1,269 |
| 2007-12-11 | 1,289 | 1,291 | 1,280 | 1,280 | 44,000 | 1,280 |
| 2007-12-10 | 1,275 | 1,297 | 1,275 | 1,294 | 48,600 | 1,294 |
| 2007-12-07 | 1,313 | 1,329 | 1,300 | 1,302 | 92,800 | 1,302 |
| 2007-12-06 | 1,314 | 1,314 | 1,276 | 1,287 | 53,000 | 1,287 |
| 2007-12-05 | 1,283 | 1,315 | 1,260 | 1,314 | 104,800 | 1,314 |
| 2007-12-04 | 1,280 | 1,293 | 1,273 | 1,273 | 27,200 | 1,273 |
| 2007-12-03 | 1,299 | 1,299 | 1,280 | 1,284 | 39,400 | 1,284 |
| 2007-11-30 | 1,283 | 1,303 | 1,272 | 1,299 | 79,300 | 1,299 |
| 2007-11-29 | 1,271 | 1,300 | 1,271 | 1,299 | 157,400 | 1,299 |
| 2007-11-28 | 1,289 | 1,289 | 1,257 | 1,270 | 84,800 | 1,270 |
| 2007-11-27 | 1,240 | 1,275 | 1,220 | 1,270 | 79,400 | 1,270 |
| 2007-11-26 | 1,220 | 1,242 | 1,220 | 1,241 | 55,200 | 1,241 |
| 2007-11-22 | 1,210 | 1,245 | 1,210 | 1,226 | 73,600 | 1,226 |
| 2007-11-21 | 1,232 | 1,232 | 1,212 | 1,216 | 71,100 | 1,216 |
| 2007-11-20 | 1,205 | 1,223 | 1,202 | 1,208 | 73,300 | 1,208 |
| 2007-11-19 | 1,243 | 1,252 | 1,226 | 1,238 | 40,500 | 1,238 |
| 2007-11-16 | 1,258 | 1,258 | 1,237 | 1,243 | 34,600 | 1,243 |
| 2007-11-15 | 1,268 | 1,272 | 1,255 | 1,265 | 26,300 | 1,265 |
| 2007-11-14 | 1,289 | 1,289 | 1,251 | 1,253 | 67,000 | 1,253 |
| 2007-11-13 | 1,250 | 1,260 | 1,237 | 1,251 | 78,500 | 1,251 |
| 2007-11-12 | 1,261 | 1,274 | 1,237 | 1,237 | 87,700 | 1,237 |
| 2007-11-09 | 1,283 | 1,296 | 1,268 | 1,285 | 63,800 | 1,285 |
| 2007-11-08 | 1,292 | 1,299 | 1,271 | 1,275 | 58,700 | 1,275 |
| 2007-11-07 | 1,343 | 1,343 | 1,311 | 1,311 | 66,900 | 1,311 |
| 2007-11-06 | 1,314 | 1,338 | 1,303 | 1,337 | 63,400 | 1,337 |
| 2007-11-05 | 1,311 | 1,311 | 1,298 | 1,302 | 46,000 | 1,302 |
| 2007-11-02 | 1,291 | 1,303 | 1,286 | 1,291 | 146,300 | 1,291 |
| 2007-11-01 | 1,349 | 1,358 | 1,328 | 1,345 | 61,200 | 1,345 |
| 2007-10-31 | 1,329 | 1,375 | 1,314 | 1,369 | 116,600 | 1,369 |
| 2007-10-30 | 1,302 | 1,310 | 1,287 | 1,295 | 45,100 | 1,295 |
| 2007-10-29 | 1,313 | 1,319 | 1,308 | 1,315 | 31,300 | 1,315 |
| 2007-10-26 | 1,330 | 1,330 | 1,304 | 1,308 | 64,100 | 1,308 |
| 2007-10-25 | 1,320 | 1,332 | 1,300 | 1,321 | 91,700 | 1,321 |
| 2007-10-24 | 1,340 | 1,341 | 1,310 | 1,320 | 101,200 | 1,320 |
| 2007-10-23 | 1,276 | 1,348 | 1,275 | 1,326 | 107,400 | 1,326 |
| 2007-10-22 | 1,260 | 1,292 | 1,260 | 1,273 | 66,300 | 1,273 |
| 2007-10-19 | 1,287 | 1,300 | 1,270 | 1,289 | 144,400 | 1,289 |
| 2007-10-18 | 1,294 | 1,294 | 1,268 | 1,282 | 120,600 | 1,282 |
| 2007-10-17 | 1,297 | 1,303 | 1,275 | 1,293 | 111,900 | 1,293 |
| 2007-10-16 | 1,316 | 1,322 | 1,293 | 1,297 | 80,900 | 1,297 |
| 2007-10-15 | 1,312 | 1,331 | 1,312 | 1,319 | 84,400 | 1,319 |
| 2007-10-12 | 1,336 | 1,338 | 1,315 | 1,315 | 38,200 | 1,315 |
| 2007-10-11 | 1,320 | 1,340 | 1,319 | 1,336 | 45,100 | 1,336 |
| 2007-10-10 | 1,330 | 1,330 | 1,316 | 1,316 | 45,100 | 1,316 |
| 2007-10-09 | 1,321 | 1,331 | 1,315 | 1,315 | 63,600 | 1,315 |
| 2007-10-05 | 1,345 | 1,348 | 1,317 | 1,319 | 126,000 | 1,319 |
| 2007-10-04 | 1,348 | 1,358 | 1,340 | 1,341 | 56,200 | 1,341 |
| 2007-10-03 | 1,359 | 1,360 | 1,342 | 1,351 | 137,600 | 1,351 |
| 2007-10-02 | 1,345 | 1,376 | 1,344 | 1,349 | 85,400 | 1,349 |
| 2007-10-01 | 1,327 | 1,344 | 1,319 | 1,328 | 46,200 | 1,328 |
| 2007-09-28 | 1,353 | 1,353 | 1,316 | 1,326 | 142,800 | 1,326 |
| 2007-09-27 | 1,336 | 1,354 | 1,332 | 1,354 | 91,300 | 1,354 |
| 2007-09-26 | 1,370 | 1,370 | 1,344 | 1,356 | 72,100 | 1,356 |
| 2007-09-25 | 1,359 | 1,366 | 1,305 | 1,345 | 111,300 | 1,345 |
| 2007-09-21 | 1,350 | 1,360 | 1,338 | 1,360 | 66,200 | 1,360 |
| 2007-09-20 | 1,342 | 1,349 | 1,325 | 1,349 | 63,900 | 1,349 |
| 2007-09-19 | 1,290 | 1,328 | 1,290 | 1,322 | 110,500 | 1,322 |
| 2007-09-18 | 1,312 | 1,316 | 1,262 | 1,262 | 218,900 | 1,262 |
| 2007-09-14 | 1,326 | 1,328 | 1,313 | 1,315 | 107,200 | 1,315 |
| 2007-09-13 | 1,345 | 1,345 | 1,307 | 1,325 | 79,000 | 1,325 |
| 2007-09-12 | 1,324 | 1,330 | 1,307 | 1,319 | 105,600 | 1,319 |
| 2007-09-11 | 1,328 | 1,328 | 1,298 | 1,323 | 94,900 | 1,323 |
| 2007-09-10 | 1,334 | 1,335 | 1,316 | 1,327 | 121,500 | 1,327 |
| 2007-09-07 | 1,330 | 1,367 | 1,330 | 1,356 | 124,400 | 1,356 |
| 2007-09-06 | 1,328 | 1,351 | 1,305 | 1,330 | 182,400 | 1,330 |
| 2007-09-05 | 1,380 | 1,383 | 1,340 | 1,343 | 139,100 | 1,343 |
| 2007-09-04 | 1,400 | 1,410 | 1,391 | 1,394 | 71,300 | 1,394 |
| 2007-09-03 | 1,389 | 1,403 | 1,380 | 1,398 | 79,700 | 1,398 |
| 2007-08-31 | 1,360 | 1,380 | 1,355 | 1,375 | 112,900 | 1,375 |
| 2007-08-30 | 1,354 | 1,365 | 1,343 | 1,355 | 51,000 | 1,355 |
| 2007-08-29 | 1,342 | 1,342 | 1,320 | 1,334 | 80,700 | 1,334 |
| 2007-08-28 | 1,335 | 1,361 | 1,334 | 1,355 | 65,400 | 1,355 |
| 2007-08-27 | 1,349 | 1,363 | 1,335 | 1,345 | 210,100 | 1,345 |
| 2007-08-24 | 1,312 | 1,330 | 1,311 | 1,322 | 145,400 | 1,322 |
| 2007-08-23 | 1,346 | 1,375 | 1,313 | 1,350 | 169,200 | 1,350 |
| 2007-08-22 | 1,328 | 1,349 | 1,324 | 1,346 | 122,200 | 1,346 |
| 2007-08-21 | 1,327 | 1,332 | 1,314 | 1,330 | 130,200 | 1,330 |
| 2007-08-20 | 1,307 | 1,307 | 1,281 | 1,287 | 143,600 | 1,287 |
| 2007-08-17 | 1,294 | 1,294 | 1,250 | 1,250 | 157,200 | 1,250 |
| 2007-08-16 | 1,305 | 1,305 | 1,272 | 1,297 | 123,200 | 1,297 |
| 2007-08-15 | 1,318 | 1,338 | 1,302 | 1,329 | 149,000 | 1,329 |
| 2007-08-14 | 1,316 | 1,329 | 1,294 | 1,324 | 148,000 | 1,324 |
| 2007-08-13 | 1,252 | 1,337 | 1,252 | 1,313 | 233,000 | 1,313 |
| 2007-08-10 | 1,250 | 1,267 | 1,245 | 1,252 | 413,300 | 1,252 |
| 2007-08-09 | 1,348 | 1,348 | 1,234 | 1,237 | 689,100 | 1,237 |
| 2007-08-08 | 1,358 | 1,365 | 1,300 | 1,328 | 285,200 | 1,328 |
| 2007-08-07 | 1,360 | 1,378 | 1,343 | 1,357 | 254,900 | 1,357 |
| 2007-08-06 | 1,380 | 1,405 | 1,363 | 1,377 | 242,600 | 1,377 |
| 2007-08-03 | 1,414 | 1,415 | 1,390 | 1,411 | 457,000 | 1,411 |
| 2007-08-02 | 1,289 | 1,300 | 1,266 | 1,300 | 134,100 | 1,300 |
| 2007-08-01 | 1,340 | 1,340 | 1,281 | 1,293 | 146,200 | 1,293 |
| 2007-07-31 | 1,299 | 1,303 | 1,279 | 1,290 | 79,400 | 1,290 |
| 2007-07-30 | 1,278 | 1,296 | 1,267 | 1,288 | 96,700 | 1,288 |
| 2007-07-27 | 1,309 | 1,321 | 1,291 | 1,298 | 97,300 | 1,298 |
| 2007-07-26 | 1,338 | 1,348 | 1,305 | 1,310 | 153,200 | 1,310 |
| 2007-07-25 | 1,361 | 1,365 | 1,340 | 1,340 | 67,200 | 1,340 |
| 2007-07-24 | 1,380 | 1,385 | 1,360 | 1,366 | 191,500 | 1,366 |
| 2007-07-23 | 1,405 | 1,405 | 1,355 | 1,364 | 121,700 | 1,364 |
| 2007-07-20 | 1,408 | 1,408 | 1,396 | 1,400 | 75,000 | 1,400 |
| 2007-07-19 | 1,401 | 1,406 | 1,393 | 1,404 | 55,700 | 1,404 |
| 2007-07-18 | 1,399 | 1,410 | 1,385 | 1,403 | 112,700 | 1,403 |
| 2007-07-17 | 1,420 | 1,420 | 1,396 | 1,398 | 57,900 | 1,398 |
| 2007-07-13 | 1,411 | 1,418 | 1,399 | 1,405 | 120,900 | 1,405 |
| 2007-07-12 | 1,401 | 1,410 | 1,392 | 1,407 | 103,000 | 1,407 |
| 2007-07-11 | 1,403 | 1,412 | 1,399 | 1,405 | 163,200 | 1,405 |
| 2007-07-10 | 1,412 | 1,422 | 1,409 | 1,410 | 56,500 | 1,410 |
| 2007-07-09 | 1,406 | 1,425 | 1,406 | 1,411 | 96,100 | 1,411 |
| 2007-07-06 | 1,414 | 1,419 | 1,400 | 1,405 | 102,800 | 1,405 |
| 2007-07-05 | 1,402 | 1,413 | 1,400 | 1,405 | 86,500 | 1,405 |
| 2007-07-04 | 1,419 | 1,421 | 1,401 | 1,405 | 123,900 | 1,405 |
| 2007-07-03 | 1,446 | 1,446 | 1,410 | 1,420 | 265,700 | 1,420 |
| 2007-07-02 | 1,450 | 1,469 | 1,431 | 1,445 | 146,600 | 1,445 |
| 2007-06-29 | 1,433 | 1,451 | 1,424 | 1,434 | 85,900 | 1,434 |
| 2007-06-28 | 1,460 | 1,460 | 1,405 | 1,433 | 85,800 | 1,433 |
| 2007-06-27 | 1,439 | 1,458 | 1,410 | 1,430 | 205,900 | 1,430 |
| 2007-06-26 | 1,450 | 1,470 | 1,422 | 1,459 | 247,000 | 1,459 |
| 2007-06-25 | 1,421 | 1,431 | 1,399 | 1,399 | 179,000 | 1,399 |
| 2007-06-22 | 1,449 | 1,450 | 1,425 | 1,430 | 86,000 | 1,430 |
| 2007-06-21 | 1,464 | 1,470 | 1,450 | 1,465 | 107,100 | 1,465 |
| 2007-06-20 | 1,465 | 1,482 | 1,459 | 1,463 | 172,700 | 1,463 |
| 2007-06-19 | 1,469 | 1,476 | 1,452 | 1,467 | 147,100 | 1,467 |
| 2007-06-18 | 1,467 | 1,480 | 1,445 | 1,457 | 116,200 | 1,457 |
| 2007-06-15 | 1,450 | 1,487 | 1,437 | 1,483 | 264,800 | 1,483 |
| 2007-06-14 | 1,460 | 1,460 | 1,409 | 1,450 | 306,800 | 1,450 |
| 2007-06-13 | 1,467 | 1,478 | 1,433 | 1,459 | 131,100 | 1,459 |
| 2007-06-12 | 1,470 | 1,495 | 1,466 | 1,488 | 137,600 | 1,488 |
| 2007-06-11 | 1,490 | 1,490 | 1,472 | 1,476 | 115,600 | 1,476 |
| 2007-06-08 | 1,497 | 1,497 | 1,452 | 1,478 | 251,300 | 1,478 |
| 2007-06-07 | 1,460 | 1,503 | 1,453 | 1,479 | 476,000 | 1,479 |
| 2007-06-06 | 1,414 | 1,427 | 1,387 | 1,392 | 163,300 | 1,392 |
| 2007-06-05 | 1,451 | 1,452 | 1,407 | 1,420 | 142,900 | 1,420 |
| 2007-06-04 | 1,444 | 1,467 | 1,435 | 1,450 | 187,600 | 1,450 |
| 2007-06-01 | 1,409 | 1,432 | 1,405 | 1,425 | 193,000 | 1,425 |
| 2007-05-31 | 1,402 | 1,414 | 1,402 | 1,409 | 129,800 | 1,409 |
| 2007-05-30 | 1,393 | 1,415 | 1,386 | 1,404 | 225,400 | 1,404 |
| 2007-05-29 | 1,326 | 1,415 | 1,325 | 1,405 | 374,700 | 1,405 |
| 2007-05-28 | 1,326 | 1,350 | 1,324 | 1,346 | 102,300 | 1,346 |
| 2007-05-25 | 1,330 | 1,338 | 1,303 | 1,312 | 123,900 | 1,312 |
| 2007-05-24 | 1,350 | 1,350 | 1,334 | 1,343 | 88,100 | 1,343 |
| 2007-05-23 | 1,331 | 1,350 | 1,331 | 1,343 | 156,900 | 1,343 |
| 2007-05-22 | 1,333 | 1,338 | 1,316 | 1,338 | 119,500 | 1,338 |
| 2007-05-21 | 1,338 | 1,347 | 1,331 | 1,333 | 99,000 | 1,333 |
| 2007-05-18 | 1,333 | 1,343 | 1,321 | 1,324 | 72,400 | 1,324 |
| 2007-05-17 | 1,346 | 1,353 | 1,333 | 1,333 | 120,500 | 1,333 |
| 2007-05-16 | 1,329 | 1,348 | 1,320 | 1,346 | 182,500 | 1,346 |
| 2007-05-15 | 1,325 | 1,336 | 1,316 | 1,331 | 132,700 | 1,331 |
| 2007-05-14 | 1,305 | 1,336 | 1,305 | 1,325 | 243,200 | 1,325 |
| 2007-05-11 | 1,270 | 1,296 | 1,250 | 1,296 | 101,700 | 1,296 |
| 2007-05-10 | 1,267 | 1,276 | 1,264 | 1,276 | 39,900 | 1,276 |
| 2007-05-09 | 1,263 | 1,285 | 1,263 | 1,277 | 33,200 | 1,277 |
| 2007-05-08 | 1,279 | 1,279 | 1,262 | 1,263 | 66,500 | 1,263 |
| 2007-05-07 | 1,273 | 1,300 | 1,273 | 1,283 | 56,600 | 1,283 |
| 2007-05-02 | 1,283 | 1,301 | 1,276 | 1,292 | 38,600 | 1,292 |
| 2007-05-01 | 1,285 | 1,298 | 1,285 | 1,286 | 21,000 | 1,286 |
| 2007-04-27 | 1,298 | 1,308 | 1,297 | 1,305 | 36,300 | 1,305 |
| 2007-04-26 | 1,280 | 1,308 | 1,280 | 1,307 | 71,700 | 1,307 |
| 2007-04-25 | 1,272 | 1,305 | 1,272 | 1,300 | 59,600 | 1,300 |
| 2007-04-24 | 1,299 | 1,299 | 1,280 | 1,291 | 23,800 | 1,291 |
| 2007-04-23 | 1,300 | 1,304 | 1,283 | 1,288 | 82,500 | 1,288 |
| 2007-04-20 | 1,295 | 1,295 | 1,283 | 1,290 | 29,600 | 1,290 |
| 2007-04-19 | 1,285 | 1,285 | 1,265 | 1,269 | 36,800 | 1,269 |
| 2007-04-18 | 1,268 | 1,302 | 1,268 | 1,292 | 67,100 | 1,292 |
| 2007-04-17 | 1,290 | 1,290 | 1,263 | 1,267 | 60,400 | 1,267 |
| 2007-04-16 | 1,283 | 1,304 | 1,282 | 1,290 | 45,800 | 1,290 |
| 2007-04-13 | 1,291 | 1,294 | 1,283 | 1,283 | 37,500 | 1,283 |
| 2007-04-12 | 1,293 | 1,297 | 1,280 | 1,296 | 36,800 | 1,296 |
| 2007-04-11 | 1,290 | 1,300 | 1,290 | 1,294 | 30,000 | 1,294 |
| 2007-04-10 | 1,305 | 1,309 | 1,291 | 1,294 | 47,700 | 1,294 |
| 2007-04-09 | 1,290 | 1,327 | 1,290 | 1,310 | 95,100 | 1,310 |
| 2007-04-06 | 1,280 | 1,300 | 1,274 | 1,282 | 113,800 | 1,282 |
| 2007-04-05 | 1,242 | 1,280 | 1,242 | 1,269 | 63,300 | 1,269 |
| 2007-04-04 | 1,251 | 1,255 | 1,243 | 1,252 | 79,300 | 1,252 |
| 2007-04-03 | 1,238 | 1,253 | 1,238 | 1,253 | 58,800 | 1,253 |
| 2007-04-02 | 1,261 | 1,265 | 1,236 | 1,253 | 101,800 | 1,253 |
| 2007-03-30 | 1,260 | 1,263 | 1,246 | 1,260 | 16,000 | 1,260 |
| 2007-03-29 | 1,250 | 1,253 | 1,239 | 1,249 | 23,900 | 1,249 |
| 2007-03-28 | 1,258 | 1,269 | 1,250 | 1,260 | 22,900 | 1,260 |
| 2007-03-27 | 1,270 | 1,281 | 1,251 | 1,258 | 35,600 | 1,258 |
| 2007-03-26 | 1,266 | 1,285 | 1,263 | 1,276 | 41,300 | 1,276 |
| 2007-03-23 | 1,268 | 1,274 | 1,250 | 1,266 | 66,400 | 1,266 |
| 2007-03-22 | 1,288 | 1,288 | 1,262 | 1,267 | 30,700 | 1,267 |
| 2007-03-20 | 1,285 | 1,285 | 1,254 | 1,255 | 33,900 | 1,255 |
| 2007-03-19 | 1,248 | 1,264 | 1,247 | 1,250 | 38,300 | 1,250 |
| 2007-03-16 | 1,263 | 1,263 | 1,246 | 1,257 | 66,200 | 1,257 |
| 2007-03-15 | 1,248 | 1,254 | 1,243 | 1,249 | 39,100 | 1,249 |
| 2007-03-14 | 1,260 | 1,269 | 1,242 | 1,243 | 80,000 | 1,243 |
| 2007-03-13 | 1,281 | 1,282 | 1,269 | 1,269 | 48,800 | 1,269 |
| 2007-03-12 | 1,278 | 1,284 | 1,275 | 1,282 | 31,000 | 1,282 |
| 2007-03-09 | 1,266 | 1,287 | 1,266 | 1,274 | 79,000 | 1,274 |
| 2007-03-08 | 1,265 | 1,284 | 1,264 | 1,284 | 36,200 | 1,284 |
| 2007-03-07 | 1,280 | 1,292 | 1,268 | 1,271 | 51,700 | 1,271 |
| 2007-03-06 | 1,265 | 1,294 | 1,261 | 1,280 | 94,800 | 1,280 |
| 2007-03-05 | 1,283 | 1,284 | 1,264 | 1,273 | 118,300 | 1,273 |
| 2007-03-02 | 1,276 | 1,297 | 1,276 | 1,283 | 104,000 | 1,283 |
| 2007-03-01 | 1,277 | 1,290 | 1,270 | 1,276 | 146,700 | 1,276 |
| 2007-02-28 | 1,238 | 1,280 | 1,238 | 1,261 | 85,800 | 1,261 |
| 2007-02-27 | 1,319 | 1,320 | 1,289 | 1,298 | 178,500 | 1,298 |
| 2007-02-26 | 1,350 | 1,354 | 1,307 | 1,311 | 133,800 | 1,311 |
| 2007-02-23 | 1,348 | 1,356 | 1,341 | 1,356 | 153,900 | 1,356 |
| 2007-02-22 | 1,320 | 1,347 | 1,320 | 1,341 | 172,500 | 1,341 |
| 2007-02-21 | 1,321 | 1,323 | 1,310 | 1,313 | 87,200 | 1,313 |
| 2007-02-20 | 1,296 | 1,321 | 1,288 | 1,311 | 199,600 | 1,311 |
| 2007-02-19 | 1,279 | 1,297 | 1,270 | 1,296 | 87,000 | 1,296 |
| 2007-02-16 | 1,275 | 1,283 | 1,269 | 1,274 | 102,900 | 1,274 |
| 2007-02-15 | 1,265 | 1,271 | 1,259 | 1,269 | 92,200 | 1,269 |
| 2007-02-14 | 1,274 | 1,274 | 1,251 | 1,254 | 102,600 | 1,254 |
| 2007-02-13 | 1,265 | 1,274 | 1,255 | 1,255 | 80,100 | 1,255 |
| 2007-02-09 | 1,241 | 1,260 | 1,236 | 1,251 | 80,800 | 1,251 |
| 2007-02-08 | 1,254 | 1,262 | 1,241 | 1,241 | 90,300 | 1,241 |
| 2007-02-07 | 1,240 | 1,253 | 1,237 | 1,241 | 33,500 | 1,241 |
| 2007-02-06 | 1,246 | 1,246 | 1,234 | 1,237 | 47,400 | 1,237 |
| 2007-02-05 | 1,257 | 1,257 | 1,233 | 1,240 | 90,900 | 1,240 |
| 2007-02-02 | 1,256 | 1,256 | 1,239 | 1,256 | 60,100 | 1,256 |
| 2007-02-01 | 1,244 | 1,256 | 1,235 | 1,256 | 65,200 | 1,256 |
| 2007-01-31 | 1,255 | 1,258 | 1,245 | 1,245 | 46,700 | 1,245 |
| 2007-01-30 | 1,238 | 1,253 | 1,238 | 1,249 | 37,100 | 1,249 |
| 2007-01-29 | 1,250 | 1,257 | 1,239 | 1,245 | 42,300 | 1,245 |
| 2007-01-26 | 1,235 | 1,245 | 1,228 | 1,233 | 44,000 | 1,233 |
| 2007-01-25 | 1,260 | 1,260 | 1,235 | 1,235 | 61,300 | 1,235 |
| 2007-01-24 | 1,250 | 1,265 | 1,240 | 1,255 | 76,900 | 1,255 |
| 2007-01-23 | 1,240 | 1,250 | 1,231 | 1,240 | 65,700 | 1,240 |
| 2007-01-22 | 1,224 | 1,240 | 1,217 | 1,240 | 157,400 | 1,240 |
| 2007-01-19 | 1,240 | 1,241 | 1,213 | 1,224 | 170,800 | 1,224 |
| 2007-01-18 | 1,232 | 1,256 | 1,232 | 1,241 | 55,200 | 1,241 |
| 2007-01-17 | 1,240 | 1,255 | 1,223 | 1,248 | 86,800 | 1,248 |
| 2007-01-16 | 1,258 | 1,258 | 1,235 | 1,249 | 27,500 | 1,249 |
| 2007-01-15 | 1,243 | 1,261 | 1,240 | 1,247 | 47,400 | 1,247 |
| 2007-01-12 | 1,250 | 1,260 | 1,236 | 1,245 | 69,600 | 1,245 |
| 2007-01-11 | 1,230 | 1,243 | 1,222 | 1,230 | 63,800 | 1,230 |
| 2007-01-10 | 1,275 | 1,275 | 1,228 | 1,228 | 93,000 | 1,228 |
| 2007-01-09 | 1,248 | 1,289 | 1,240 | 1,275 | 119,600 | 1,275 |
| 2007-01-05 | 1,240 | 1,242 | 1,220 | 1,222 | 66,900 | 1,222 |
| 2007-01-04 | 1,222 | 1,241 | 1,211 | 1,239 | 86,700 | 1,239 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2004-05-26]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株