4553 東和薬品(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 | 4,770 | 4,770 | 4,700 | 4,730 | 24,200 | 1,576.67 |
| 2007-12-27 | 4,740 | 4,780 | 4,700 | 4,760 | 41,100 | 1,586.67 |
| 2007-12-26 | 4,700 | 4,720 | 4,690 | 4,700 | 50,400 | 1,566.67 |
| 2007-12-25 | 4,770 | 4,800 | 4,700 | 4,700 | 43,000 | 1,566.67 |
| 2007-12-21 | 4,710 | 4,740 | 4,610 | 4,720 | 106,800 | 1,573.33 |
| 2007-12-20 | 4,680 | 4,770 | 4,680 | 4,720 | 119,700 | 1,573.33 |
| 2007-12-19 | 4,710 | 4,750 | 4,700 | 4,700 | 54,900 | 1,566.67 |
| 2007-12-18 | 4,690 | 4,770 | 4,640 | 4,760 | 113,000 | 1,586.67 |
| 2007-12-17 | 4,830 | 4,830 | 4,700 | 4,700 | 67,300 | 1,566.67 |
| 2007-12-14 | 4,850 | 4,900 | 4,760 | 4,820 | 126,700 | 1,606.67 |
| 2007-12-13 | 4,870 | 4,870 | 4,740 | 4,740 | 91,100 | 1,580 |
| 2007-12-12 | 4,710 | 4,860 | 4,700 | 4,860 | 128,900 | 1,620 |
| 2007-12-11 | 4,900 | 4,930 | 4,760 | 4,760 | 137,500 | 1,586.67 |
| 2007-12-10 | 4,910 | 4,930 | 4,840 | 4,880 | 193,800 | 1,626.67 |
| 2007-12-07 | 4,820 | 4,890 | 4,810 | 4,860 | 92,500 | 1,620 |
| 2007-12-06 | 4,950 | 4,980 | 4,770 | 4,830 | 113,600 | 1,610 |
| 2007-12-05 | 4,940 | 4,950 | 4,820 | 4,860 | 136,100 | 1,620 |
| 2007-12-04 | 4,880 | 4,970 | 4,860 | 4,920 | 114,600 | 1,640 |
| 2007-12-03 | 5,030 | 5,040 | 4,860 | 4,920 | 150,600 | 1,640 |
| 2007-11-30 | 5,120 | 5,160 | 5,010 | 5,030 | 182,300 | 1,676.67 |
| 2007-11-29 | 5,200 | 5,230 | 5,130 | 5,140 | 141,000 | 1,713.33 |
| 2007-11-28 | 5,180 | 5,230 | 5,110 | 5,170 | 74,300 | 1,723.33 |
| 2007-11-27 | 5,110 | 5,280 | 5,080 | 5,170 | 182,000 | 1,723.33 |
| 2007-11-26 | 5,040 | 5,130 | 5,040 | 5,110 | 126,300 | 1,703.33 |
| 2007-11-22 | 4,980 | 5,150 | 4,980 | 5,040 | 190,400 | 1,680 |
| 2007-11-21 | 5,100 | 5,140 | 4,960 | 5,030 | 158,300 | 1,676.67 |
| 2007-11-20 | 4,870 | 5,160 | 4,860 | 5,140 | 190,000 | 1,713.33 |
| 2007-11-19 | 4,940 | 5,090 | 4,930 | 4,980 | 168,200 | 1,660 |
| 2007-11-16 | 4,730 | 4,970 | 4,700 | 4,970 | 181,100 | 1,656.67 |
| 2007-11-15 | 4,830 | 4,990 | 4,690 | 4,780 | 345,000 | 1,593.33 |
| 2007-11-14 | 4,940 | 4,940 | 4,850 | 4,880 | 237,800 | 1,626.67 |
| 2007-11-13 | 4,700 | 4,920 | 4,600 | 4,830 | 290,600 | 1,610 |
| 2007-11-12 | 4,650 | 4,750 | 4,470 | 4,750 | 419,600 | 1,583.33 |
| 2007-11-09 | 4,370 | 4,840 | 4,330 | 4,690 | 544,500 | 1,563.33 |
| 2007-11-08 | 4,350 | 4,350 | 4,290 | 4,340 | 212,000 | 1,446.67 |
| 2007-11-07 | 4,400 | 4,450 | 4,350 | 4,400 | 235,800 | 1,466.67 |
| 2007-11-06 | 4,290 | 4,350 | 4,250 | 4,300 | 266,100 | 1,433.33 |
| 2007-11-05 | 4,150 | 4,200 | 4,100 | 4,200 | 128,100 | 1,400 |
| 2007-11-02 | 4,050 | 4,140 | 4,000 | 4,100 | 85,300 | 1,366.67 |
| 2007-11-01 | 4,060 | 4,120 | 4,060 | 4,080 | 72,700 | 1,360 |
| 2007-10-31 | 3,950 | 4,030 | 3,890 | 4,010 | 111,500 | 1,336.67 |
| 2007-10-30 | 4,080 | 4,110 | 3,970 | 4,040 | 170,100 | 1,346.67 |
| 2007-10-29 | 4,050 | 4,120 | 4,050 | 4,100 | 93,200 | 1,366.67 |
| 2007-10-26 | 4,130 | 4,140 | 4,020 | 4,050 | 214,200 | 1,350 |
| 2007-10-25 | 4,280 | 4,300 | 4,120 | 4,170 | 148,800 | 1,390 |
| 2007-10-24 | 4,260 | 4,400 | 4,260 | 4,330 | 116,600 | 1,443.33 |
| 2007-10-23 | 4,300 | 4,320 | 4,230 | 4,240 | 79,200 | 1,413.33 |
| 2007-10-22 | 4,290 | 4,340 | 4,230 | 4,290 | 116,600 | 1,430 |
| 2007-10-19 | 4,360 | 4,430 | 4,290 | 4,400 | 197,700 | 1,466.67 |
| 2007-10-18 | 4,360 | 4,510 | 4,250 | 4,310 | 244,300 | 1,436.67 |
| 2007-10-17 | 4,220 | 4,290 | 4,180 | 4,210 | 221,000 | 1,403.33 |
| 2007-10-16 | 4,510 | 4,510 | 4,280 | 4,320 | 298,800 | 1,440 |
| 2007-10-15 | 4,680 | 4,720 | 4,530 | 4,560 | 136,800 | 1,520 |
| 2007-10-12 | 4,760 | 4,770 | 4,670 | 4,680 | 110,000 | 1,560 |
| 2007-10-11 | 4,700 | 4,800 | 4,630 | 4,780 | 259,500 | 1,593.33 |
| 2007-10-10 | 4,960 | 4,980 | 4,820 | 4,820 | 132,700 | 1,606.67 |
| 2007-10-09 | 4,850 | 4,940 | 4,820 | 4,910 | 173,000 | 1,636.67 |
| 2007-10-05 | 4,900 | 4,900 | 4,810 | 4,830 | 138,900 | 1,610 |
| 2007-10-04 | 5,000 | 5,020 | 4,910 | 4,910 | 114,300 | 1,636.67 |
| 2007-10-03 | 5,020 | 5,040 | 4,990 | 5,030 | 63,000 | 1,676.67 |
| 2007-10-02 | 5,090 | 5,110 | 5,010 | 5,020 | 75,000 | 1,673.33 |
| 2007-10-01 | 5,020 | 5,070 | 4,980 | 5,070 | 64,700 | 1,690 |
| 2007-09-28 | 5,030 | 5,060 | 4,980 | 4,980 | 99,100 | 1,660 |
| 2007-09-27 | 5,150 | 5,170 | 5,000 | 5,010 | 165,200 | 1,670 |
| 2007-09-26 | 5,180 | 5,200 | 5,080 | 5,180 | 79,800 | 1,726.67 |
| 2007-09-25 | 5,380 | 5,380 | 5,220 | 5,280 | 45,500 | 1,760 |
| 2007-09-21 | 5,270 | 5,300 | 5,230 | 5,300 | 54,800 | 1,766.67 |
| 2007-09-20 | 5,270 | 5,280 | 5,240 | 5,270 | 52,200 | 1,756.67 |
| 2007-09-19 | 5,190 | 5,220 | 5,130 | 5,170 | 64,200 | 1,723.33 |
| 2007-09-18 | 5,140 | 5,160 | 5,090 | 5,090 | 48,100 | 1,696.67 |
| 2007-09-14 | 5,190 | 5,190 | 5,070 | 5,090 | 68,000 | 1,696.67 |
| 2007-09-13 | 5,200 | 5,210 | 5,080 | 5,100 | 92,500 | 1,700 |
| 2007-09-12 | 5,130 | 5,240 | 5,120 | 5,220 | 144,700 | 1,740 |
| 2007-09-11 | 5,130 | 5,140 | 5,030 | 5,030 | 84,700 | 1,676.67 |
| 2007-09-10 | 5,000 | 5,160 | 4,960 | 5,130 | 69,500 | 1,710 |
| 2007-09-07 | 5,060 | 5,120 | 5,020 | 5,070 | 84,500 | 1,690 |
| 2007-09-06 | 4,980 | 5,190 | 4,930 | 5,090 | 129,700 | 1,696.67 |
| 2007-09-05 | 5,300 | 5,310 | 5,060 | 5,080 | 203,500 | 1,693.33 |
| 2007-09-04 | 5,520 | 5,530 | 5,280 | 5,300 | 253,400 | 1,766.67 |
| 2007-09-03 | 5,750 | 5,810 | 5,670 | 5,690 | 71,300 | 1,896.67 |
| 2007-08-31 | 5,730 | 5,840 | 5,660 | 5,810 | 64,100 | 1,936.67 |
| 2007-08-30 | 5,990 | 5,990 | 5,740 | 5,790 | 107,100 | 1,930 |
| 2007-08-29 | 5,710 | 5,940 | 5,480 | 5,890 | 176,100 | 1,963.33 |
| 2007-08-28 | 5,740 | 5,830 | 5,660 | 5,810 | 167,000 | 1,936.67 |
| 2007-08-27 | 5,600 | 5,680 | 5,550 | 5,650 | 105,800 | 1,883.33 |
| 2007-08-24 | 5,300 | 5,520 | 5,280 | 5,500 | 136,500 | 1,833.33 |
| 2007-08-23 | 5,190 | 5,250 | 5,170 | 5,220 | 34,800 | 1,740 |
| 2007-08-22 | 5,130 | 5,180 | 5,060 | 5,160 | 42,500 | 1,720 |
| 2007-08-21 | 5,030 | 5,180 | 4,940 | 5,150 | 65,100 | 1,716.67 |
| 2007-08-20 | 5,100 | 5,190 | 4,990 | 5,050 | 79,800 | 1,683.33 |
| 2007-08-17 | 5,080 | 5,090 | 4,930 | 5,010 | 82,000 | 1,670 |
| 2007-08-16 | 5,050 | 5,080 | 4,890 | 5,080 | 54,900 | 1,693.33 |
| 2007-08-15 | 5,150 | 5,180 | 5,050 | 5,110 | 26,700 | 1,703.33 |
| 2007-08-14 | 5,000 | 5,210 | 4,980 | 5,210 | 60,800 | 1,736.67 |
| 2007-08-13 | 5,030 | 5,070 | 4,960 | 4,990 | 45,500 | 1,663.33 |
| 2007-08-10 | 5,060 | 5,180 | 5,020 | 5,060 | 78,900 | 1,686.67 |
| 2007-08-09 | 5,300 | 5,400 | 5,190 | 5,190 | 152,500 | 1,730 |
| 2007-08-08 | 5,350 | 5,350 | 5,120 | 5,170 | 86,400 | 1,723.33 |
| 2007-08-07 | 5,000 | 5,380 | 4,990 | 5,260 | 313,900 | 1,753.33 |
| 2007-08-06 | 4,740 | 4,930 | 4,740 | 4,920 | 164,500 | 1,640 |
| 2007-08-03 | 4,720 | 4,750 | 4,670 | 4,690 | 46,300 | 1,563.33 |
| 2007-08-02 | 4,800 | 4,810 | 4,680 | 4,750 | 73,100 | 1,583.33 |
| 2007-08-01 | 4,890 | 4,890 | 4,770 | 4,780 | 69,800 | 1,593.33 |
| 2007-07-31 | 4,980 | 4,980 | 4,860 | 4,920 | 55,400 | 1,640 |
| 2007-07-30 | 4,860 | 5,000 | 4,850 | 4,990 | 47,200 | 1,663.33 |
| 2007-07-27 | 4,910 | 4,970 | 4,850 | 4,940 | 41,300 | 1,646.67 |
| 2007-07-26 | 5,020 | 5,060 | 5,000 | 5,000 | 19,800 | 1,666.67 |
| 2007-07-25 | 5,080 | 5,080 | 5,020 | 5,060 | 19,700 | 1,686.67 |
| 2007-07-24 | 5,170 | 5,170 | 5,040 | 5,080 | 38,100 | 1,693.33 |
| 2007-07-23 | 5,180 | 5,200 | 5,060 | 5,090 | 46,200 | 1,696.67 |
| 2007-07-20 | 5,120 | 5,210 | 5,100 | 5,190 | 27,900 | 1,730 |
| 2007-07-19 | 5,100 | 5,150 | 5,050 | 5,070 | 47,700 | 1,690 |
| 2007-07-18 | 5,080 | 5,130 | 5,030 | 5,120 | 28,500 | 1,706.67 |
| 2007-07-17 | 5,180 | 5,190 | 5,100 | 5,120 | 40,600 | 1,706.67 |
| 2007-07-13 | 5,260 | 5,270 | 5,120 | 5,170 | 45,100 | 1,723.33 |
| 2007-07-12 | 5,210 | 5,260 | 5,200 | 5,240 | 57,300 | 1,746.67 |
| 2007-07-11 | 5,200 | 5,200 | 5,120 | 5,200 | 39,600 | 1,733.33 |
| 2007-07-10 | 5,170 | 5,220 | 5,170 | 5,210 | 40,300 | 1,736.67 |
| 2007-07-09 | 5,100 | 5,250 | 5,100 | 5,170 | 75,800 | 1,723.33 |
| 2007-07-06 | 5,060 | 5,070 | 5,010 | 5,040 | 30,200 | 1,680 |
| 2007-07-05 | 4,990 | 5,050 | 4,980 | 5,040 | 23,000 | 1,680 |
| 2007-07-04 | 5,010 | 5,030 | 4,950 | 4,990 | 53,500 | 1,663.33 |
| 2007-07-03 | 5,070 | 5,070 | 5,010 | 5,030 | 46,500 | 1,676.67 |
| 2007-07-02 | 5,060 | 5,080 | 5,040 | 5,040 | 30,700 | 1,680 |
| 2007-06-29 | 5,050 | 5,090 | 5,040 | 5,050 | 49,000 | 1,683.33 |
| 2007-06-28 | 5,040 | 5,090 | 5,000 | 5,090 | 39,700 | 1,696.67 |
| 2007-06-27 | 5,130 | 5,130 | 5,010 | 5,030 | 47,500 | 1,676.67 |
| 2007-06-26 | 5,120 | 5,150 | 5,060 | 5,130 | 76,900 | 1,710 |
| 2007-06-25 | 5,190 | 5,190 | 5,060 | 5,070 | 50,800 | 1,690 |
| 2007-06-22 | 5,070 | 5,110 | 5,020 | 5,070 | 64,400 | 1,690 |
| 2007-06-21 | 5,160 | 5,200 | 5,110 | 5,120 | 54,200 | 1,706.67 |
| 2007-06-20 | 5,270 | 5,290 | 5,230 | 5,230 | 41,200 | 1,743.33 |
| 2007-06-19 | 5,260 | 5,290 | 5,230 | 5,270 | 27,800 | 1,756.67 |
| 2007-06-18 | 5,320 | 5,340 | 5,260 | 5,310 | 56,100 | 1,770 |
| 2007-06-15 | 5,200 | 5,300 | 5,200 | 5,280 | 74,200 | 1,760 |
| 2007-06-14 | 5,200 | 5,220 | 5,190 | 5,190 | 80,900 | 1,730 |
| 2007-06-13 | 5,060 | 5,110 | 4,960 | 5,110 | 88,500 | 1,703.33 |
| 2007-06-12 | 5,220 | 5,220 | 5,130 | 5,130 | 57,400 | 1,710 |
| 2007-06-11 | 5,250 | 5,260 | 5,140 | 5,160 | 65,300 | 1,720 |
| 2007-06-08 | 5,230 | 5,230 | 5,160 | 5,180 | 152,500 | 1,726.67 |
| 2007-06-07 | 5,040 | 5,330 | 5,040 | 5,230 | 222,900 | 1,743.33 |
| 2007-06-06 | 4,850 | 5,200 | 4,840 | 5,190 | 334,500 | 1,730 |
| 2007-06-05 | 4,750 | 4,750 | 4,660 | 4,700 | 110,900 | 1,566.67 |
| 2007-06-04 | 4,850 | 4,850 | 4,720 | 4,760 | 62,600 | 1,586.67 |
| 2007-06-01 | 4,810 | 4,900 | 4,810 | 4,820 | 65,900 | 1,606.67 |
| 2007-05-31 | 4,890 | 4,890 | 4,790 | 4,820 | 101,100 | 1,606.67 |
| 2007-05-30 | 4,950 | 4,950 | 4,860 | 4,890 | 40,600 | 1,630 |
| 2007-05-29 | 4,920 | 4,950 | 4,890 | 4,950 | 41,200 | 1,650 |
| 2007-05-28 | 4,950 | 4,960 | 4,920 | 4,940 | 44,700 | 1,646.67 |
| 2007-05-25 | 5,030 | 5,030 | 4,970 | 4,980 | 53,800 | 1,660 |
| 2007-05-24 | 5,050 | 5,100 | 5,040 | 5,040 | 67,800 | 1,680 |
| 2007-05-23 | 5,080 | 5,100 | 5,030 | 5,040 | 51,500 | 1,680 |
| 2007-05-22 | 5,040 | 5,100 | 5,020 | 5,070 | 110,400 | 1,690 |
| 2007-05-21 | 4,980 | 5,000 | 4,950 | 4,960 | 32,700 | 1,653.33 |
| 2007-05-18 | 5,000 | 5,030 | 4,960 | 4,990 | 102,000 | 1,663.33 |
| 2007-05-17 | 4,980 | 5,070 | 4,980 | 5,000 | 119,100 | 1,666.67 |
| 2007-05-16 | 5,140 | 5,160 | 4,960 | 5,080 | 133,100 | 1,693.33 |
| 2007-05-15 | 5,210 | 5,300 | 5,120 | 5,220 | 325,900 | 1,740 |
| 2007-05-14 | 4,680 | 4,890 | 4,670 | 4,870 | 206,500 | 1,623.33 |
| 2007-05-11 | 4,550 | 4,590 | 4,500 | 4,550 | 80,000 | 1,516.67 |
| 2007-05-10 | 4,570 | 4,590 | 4,530 | 4,550 | 60,000 | 1,516.67 |
| 2007-05-09 | 4,580 | 4,630 | 4,540 | 4,600 | 70,000 | 1,533.33 |
| 2007-05-08 | 4,560 | 4,610 | 4,520 | 4,600 | 70,000 | 1,533.33 |
| 2007-05-07 | 4,620 | 4,630 | 4,570 | 4,570 | 78,400 | 1,523.33 |
| 2007-05-02 | 4,610 | 4,650 | 4,590 | 4,640 | 82,900 | 1,546.67 |
| 2007-05-01 | 4,690 | 4,730 | 4,610 | 4,660 | 100,800 | 1,553.33 |
| 2007-04-27 | 4,500 | 4,640 | 4,470 | 4,600 | 157,700 | 1,533.33 |
| 2007-04-26 | 4,400 | 4,550 | 4,350 | 4,510 | 133,000 | 1,503.33 |
| 2007-04-25 | 4,480 | 4,480 | 4,390 | 4,440 | 144,900 | 1,480 |
| 2007-04-24 | 4,330 | 4,550 | 4,240 | 4,470 | 478,900 | 1,490 |
| 2007-04-23 | 4,100 | 4,310 | 4,080 | 4,280 | 363,500 | 1,426.67 |
| 2007-04-20 | 3,860 | 3,900 | 3,850 | 3,870 | 19,000 | 1,290 |
| 2007-04-19 | 3,950 | 3,950 | 3,850 | 3,860 | 46,300 | 1,286.67 |
| 2007-04-18 | 3,840 | 3,920 | 3,830 | 3,910 | 55,200 | 1,303.33 |
| 2007-04-17 | 3,870 | 3,880 | 3,780 | 3,800 | 36,600 | 1,266.67 |
| 2007-04-16 | 3,830 | 3,890 | 3,820 | 3,850 | 50,300 | 1,283.33 |
| 2007-04-13 | 3,760 | 3,820 | 3,750 | 3,800 | 67,900 | 1,266.67 |
| 2007-04-12 | 3,730 | 3,760 | 3,710 | 3,740 | 20,800 | 1,246.67 |
| 2007-04-11 | 3,740 | 3,770 | 3,730 | 3,750 | 22,000 | 1,250 |
| 2007-04-10 | 3,750 | 3,760 | 3,720 | 3,740 | 30,600 | 1,246.67 |
| 2007-04-09 | 3,740 | 3,790 | 3,730 | 3,750 | 29,700 | 1,250 |
| 2007-04-06 | 3,790 | 3,850 | 3,720 | 3,730 | 55,200 | 1,243.33 |
| 2007-04-05 | 3,710 | 3,790 | 3,710 | 3,780 | 39,900 | 1,260 |
| 2007-04-04 | 3,760 | 3,770 | 3,720 | 3,720 | 35,100 | 1,240 |
| 2007-04-03 | 3,770 | 3,800 | 3,750 | 3,780 | 43,700 | 1,260 |
| 2007-04-02 | 3,790 | 3,790 | 3,740 | 3,760 | 46,200 | 1,253.33 |
| 2007-03-30 | 3,730 | 3,810 | 3,630 | 3,740 | 73,300 | 1,246.67 |
| 2007-03-29 | 3,850 | 3,850 | 3,710 | 3,730 | 114,700 | 1,243.33 |
| 2007-03-28 | 3,940 | 3,940 | 3,850 | 3,850 | 44,500 | 1,283.33 |
| 2007-03-27 | 4,050 | 4,050 | 3,930 | 3,930 | 27,200 | 1,310 |
| 2007-03-26 | 4,030 | 4,050 | 3,980 | 4,010 | 23,800 | 1,336.67 |
| 2007-03-23 | 4,000 | 4,040 | 3,980 | 4,020 | 29,600 | 1,340 |
| 2007-03-22 | 3,990 | 3,990 | 3,950 | 3,970 | 22,100 | 1,323.33 |
| 2007-03-20 | 3,960 | 3,970 | 3,930 | 3,940 | 32,100 | 1,313.33 |
| 2007-03-19 | 3,900 | 3,970 | 3,870 | 3,930 | 20,300 | 1,310 |
| 2007-03-16 | 3,990 | 4,000 | 3,910 | 3,910 | 31,600 | 1,303.33 |
| 2007-03-15 | 3,930 | 3,980 | 3,920 | 3,970 | 41,600 | 1,323.33 |
| 2007-03-14 | 4,000 | 4,000 | 3,940 | 3,940 | 44,700 | 1,313.33 |
| 2007-03-13 | 4,050 | 4,060 | 4,000 | 4,020 | 46,100 | 1,340 |
| 2007-03-12 | 4,080 | 4,080 | 4,030 | 4,080 | 44,500 | 1,360 |
| 2007-03-09 | 4,110 | 4,110 | 4,040 | 4,070 | 68,800 | 1,356.67 |
| 2007-03-08 | 4,130 | 4,140 | 4,050 | 4,130 | 47,100 | 1,376.67 |
| 2007-03-07 | 4,210 | 4,230 | 4,120 | 4,150 | 60,400 | 1,383.33 |
| 2007-03-06 | 3,950 | 4,090 | 3,930 | 4,070 | 60,100 | 1,356.67 |
| 2007-03-05 | 4,110 | 4,110 | 3,990 | 4,000 | 92,000 | 1,333.33 |
| 2007-03-02 | 4,260 | 4,260 | 4,120 | 4,160 | 129,400 | 1,386.67 |
| 2007-03-01 | 4,350 | 4,350 | 4,240 | 4,260 | 57,600 | 1,420 |
| 2007-02-28 | 4,090 | 4,390 | 4,030 | 4,260 | 100,600 | 1,420 |
| 2007-02-27 | 4,380 | 4,410 | 4,360 | 4,390 | 34,100 | 1,463.33 |
| 2007-02-26 | 4,360 | 4,440 | 4,350 | 4,360 | 64,200 | 1,453.33 |
| 2007-02-23 | 4,300 | 4,340 | 4,300 | 4,330 | 38,100 | 1,443.33 |
| 2007-02-22 | 4,230 | 4,290 | 4,230 | 4,270 | 51,600 | 1,423.33 |
| 2007-02-21 | 4,210 | 4,310 | 4,160 | 4,270 | 113,500 | 1,423.33 |
| 2007-02-20 | 4,340 | 4,350 | 4,290 | 4,310 | 35,400 | 1,436.67 |
| 2007-02-19 | 4,310 | 4,390 | 4,250 | 4,340 | 101,400 | 1,446.67 |
| 2007-02-16 | 4,350 | 4,380 | 4,340 | 4,360 | 61,900 | 1,453.33 |
| 2007-02-15 | 4,390 | 4,400 | 4,360 | 4,370 | 24,600 | 1,456.67 |
| 2007-02-14 | 4,490 | 4,490 | 4,380 | 4,390 | 42,500 | 1,463.33 |
| 2007-02-13 | 4,320 | 4,420 | 4,300 | 4,390 | 49,700 | 1,463.33 |
| 2007-02-09 | 4,300 | 4,350 | 4,290 | 4,320 | 54,800 | 1,440 |
| 2007-02-08 | 4,300 | 4,390 | 4,250 | 4,320 | 76,300 | 1,440 |
| 2007-02-07 | 4,200 | 4,380 | 4,180 | 4,330 | 184,100 | 1,443.33 |
| 2007-02-06 | 4,010 | 4,160 | 4,000 | 4,160 | 86,000 | 1,386.67 |
| 2007-02-05 | 4,060 | 4,080 | 3,980 | 4,060 | 79,100 | 1,353.33 |
| 2007-02-02 | 4,030 | 4,070 | 3,970 | 4,030 | 112,700 | 1,343.33 |
| 2007-02-01 | 3,850 | 4,290 | 3,830 | 4,290 | 132,100 | 1,430 |
| 2007-01-31 | 3,930 | 3,930 | 3,800 | 3,800 | 55,200 | 1,266.67 |
| 2007-01-30 | 3,940 | 3,970 | 3,870 | 3,890 | 45,000 | 1,296.67 |
| 2007-01-29 | 3,800 | 3,940 | 3,800 | 3,930 | 37,400 | 1,310 |
| 2007-01-26 | 3,860 | 3,860 | 3,700 | 3,850 | 53,100 | 1,283.33 |
| 2007-01-25 | 3,950 | 3,950 | 3,880 | 3,900 | 34,800 | 1,300 |
| 2007-01-24 | 3,940 | 3,960 | 3,910 | 3,920 | 26,000 | 1,306.67 |
| 2007-01-23 | 3,970 | 3,970 | 3,940 | 3,940 | 23,600 | 1,313.33 |
| 2007-01-22 | 3,980 | 3,980 | 3,950 | 3,970 | 19,800 | 1,323.33 |
| 2007-01-19 | 3,980 | 3,990 | 3,940 | 3,950 | 80,200 | 1,316.67 |
| 2007-01-18 | 3,950 | 3,960 | 3,930 | 3,950 | 22,700 | 1,316.67 |
| 2007-01-17 | 3,930 | 3,950 | 3,900 | 3,930 | 23,900 | 1,310 |
| 2007-01-16 | 3,980 | 3,990 | 3,940 | 3,940 | 62,800 | 1,313.33 |
| 2007-01-15 | 3,930 | 4,000 | 3,920 | 3,950 | 73,100 | 1,316.67 |
| 2007-01-12 | 3,800 | 3,910 | 3,790 | 3,890 | 59,300 | 1,296.67 |
| 2007-01-11 | 3,800 | 3,830 | 3,730 | 3,790 | 79,200 | 1,263.33 |
| 2007-01-10 | 3,840 | 3,880 | 3,800 | 3,800 | 77,600 | 1,266.67 |
| 2007-01-09 | 3,790 | 3,850 | 3,780 | 3,830 | 37,700 | 1,276.67 |
| 2007-01-05 | 3,860 | 3,870 | 3,780 | 3,790 | 50,300 | 1,263.33 |
| 2007-01-04 | 3,880 | 3,880 | 3,810 | 3,850 | 21,600 | 1,283.33 |
分割・併合履歴 ： [2019-03-27]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株