4559 ゼリア新薬工業(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 | 987 | 990 | 981 | 990 | 23,000 | 900 |
| 2007-12-27 | 976 | 984 | 976 | 977 | 15,000 | 888.18 |
| 2007-12-26 | 966 | 971 | 966 | 967 | 12,000 | 879.09 |
| 2007-12-25 | 990 | 990 | 965 | 966 | 43,000 | 878.18 |
| 2007-12-21 | 955 | 956 | 950 | 950 | 36,000 | 863.64 |
| 2007-12-20 | 963 | 963 | 953 | 955 | 22,000 | 868.18 |
| 2007-12-19 | 973 | 973 | 961 | 962 | 26,000 | 874.55 |
| 2007-12-18 | 986 | 986 | 969 | 981 | 42,000 | 891.82 |
| 2007-12-17 | 1,004 | 1,004 | 986 | 986 | 22,000 | 896.36 |
| 2007-12-14 | 980 | 996 | 975 | 996 | 58,000 | 905.46 |
| 2007-12-13 | 1,022 | 1,022 | 1,000 | 1,000 | 24,000 | 909.09 |
| 2007-12-12 | 1,025 | 1,025 | 1,020 | 1,022 | 40,000 | 929.09 |
| 2007-12-11 | 1,020 | 1,025 | 1,015 | 1,015 | 8,000 | 922.73 |
| 2007-12-10 | 1,015 | 1,020 | 1,015 | 1,020 | 12,000 | 927.27 |
| 2007-12-07 | 1,002 | 1,017 | 1,002 | 1,014 | 16,000 | 921.82 |
| 2007-12-06 | 1,014 | 1,024 | 1,014 | 1,019 | 18,000 | 926.36 |
| 2007-12-05 | 984 | 1,014 | 977 | 1,014 | 16,000 | 921.82 |
| 2007-12-04 | 1,000 | 1,005 | 999 | 1,004 | 21,000 | 912.73 |
| 2007-12-03 | 1,014 | 1,014 | 990 | 1,001 | 25,000 | 910 |
| 2007-11-30 | 1,011 | 1,017 | 1,011 | 1,014 | 29,000 | 921.82 |
| 2007-11-29 | 1,013 | 1,015 | 1,007 | 1,007 | 22,000 | 915.46 |
| 2007-11-28 | 1,000 | 1,010 | 1,000 | 1,007 | 26,000 | 915.46 |
| 2007-11-27 | 987 | 999 | 980 | 999 | 26,000 | 908.18 |
| 2007-11-26 | 994 | 996 | 986 | 987 | 30,000 | 897.27 |
| 2007-11-22 | 984 | 992 | 984 | 985 | 20,000 | 895.46 |
| 2007-11-21 | 997 | 997 | 975 | 975 | 28,000 | 886.36 |
| 2007-11-20 | 995 | 1,007 | 960 | 1,005 | 16,000 | 913.64 |
| 2007-11-19 | 1,004 | 1,004 | 1,002 | 1,003 | 10,000 | 911.82 |
| 2007-11-16 | 1,003 | 1,004 | 1,002 | 1,004 | 7,000 | 912.73 |
| 2007-11-15 | 1,001 | 1,005 | 1,000 | 1,003 | 13,000 | 911.82 |
| 2007-11-14 | 1,004 | 1,005 | 1,002 | 1,003 | 23,000 | 911.82 |
| 2007-11-13 | 1,002 | 1,006 | 1,002 | 1,006 | 10,000 | 914.55 |
| 2007-11-12 | 1,013 | 1,013 | 1,000 | 1,002 | 13,000 | 910.91 |
| 2007-11-09 | 1,021 | 1,021 | 1,013 | 1,013 | 20,000 | 920.91 |
| 2007-11-08 | 1,023 | 1,023 | 1,013 | 1,013 | 16,000 | 920.91 |
| 2007-11-07 | 1,024 | 1,025 | 1,023 | 1,024 | 9,000 | 930.91 |
| 2007-11-06 | 1,018 | 1,023 | 1,018 | 1,023 | 8,000 | 930 |
| 2007-11-05 | 1,009 | 1,019 | 1,005 | 1,018 | 14,000 | 925.46 |
| 2007-11-02 | 1,024 | 1,024 | 1,013 | 1,019 | 7,000 | 926.36 |
| 2007-11-01 | 1,037 | 1,041 | 1,023 | 1,023 | 14,000 | 930 |
| 2007-10-31 | 1,024 | 1,024 | 1,013 | 1,019 | 5,000 | 926.36 |
| 2007-10-30 | 1,030 | 1,030 | 1,015 | 1,015 | 17,000 | 922.73 |
| 2007-10-29 | 1,027 | 1,032 | 1,027 | 1,032 | 16,000 | 938.18 |
| 2007-10-26 | 1,044 | 1,044 | 1,026 | 1,027 | 26,000 | 933.64 |
| 2007-10-25 | 1,039 | 1,039 | 1,023 | 1,024 | 14,000 | 930.91 |
| 2007-10-24 | 1,015 | 1,027 | 1,015 | 1,022 | 13,000 | 929.09 |
| 2007-10-23 | 1,024 | 1,024 | 1,019 | 1,024 | 9,000 | 930.91 |
| 2007-10-22 | 1,016 | 1,029 | 1,015 | 1,024 | 15,000 | 930.91 |
| 2007-10-19 | 1,037 | 1,037 | 1,030 | 1,036 | 7,000 | 941.82 |
| 2007-10-18 | 1,039 | 1,039 | 1,039 | 1,039 | 4,000 | 944.55 |
| 2007-10-17 | 1,059 | 1,060 | 1,039 | 1,046 | 12,000 | 950.91 |
| 2007-10-16 | 1,062 | 1,069 | 1,059 | 1,059 | 3,000 | 962.73 |
| 2007-10-15 | 1,069 | 1,070 | 1,069 | 1,070 | 4,000 | 972.73 |
| 2007-10-12 | 1,075 | 1,080 | 1,066 | 1,066 | 13,000 | 969.09 |
| 2007-10-11 | 1,056 | 1,081 | 1,056 | 1,078 | 23,000 | 980 |
| 2007-10-10 | 1,073 | 1,073 | 1,055 | 1,055 | 5,000 | 959.09 |
| 2007-10-09 | 1,073 | 1,082 | 1,070 | 1,073 | 25,000 | 975.46 |
| 2007-10-05 | 1,069 | 1,072 | 1,061 | 1,072 | 20,000 | 974.55 |
| 2007-10-04 | 1,068 | 1,070 | 1,068 | 1,070 | 3,000 | 972.73 |
| 2007-10-03 | 1,065 | 1,068 | 1,060 | 1,068 | 10,000 | 970.91 |
| 2007-10-02 | 1,051 | 1,074 | 1,051 | 1,073 | 18,000 | 975.46 |
| 2007-10-01 | 1,060 | 1,068 | 1,048 | 1,051 | 18,000 | 955.46 |
| 2007-09-28 | 1,044 | 1,057 | 1,044 | 1,057 | 8,000 | 960.91 |
| 2007-09-27 | 1,018 | 1,043 | 1,018 | 1,043 | 33,000 | 948.18 |
| 2007-09-26 | 1,019 | 1,021 | 1,017 | 1,017 | 6,000 | 924.55 |
| 2007-09-25 | 1,009 | 1,018 | 1,008 | 1,018 | 15,000 | 925.46 |
| 2007-09-21 | 1,010 | 1,018 | 1,009 | 1,017 | 60,000 | 924.55 |
| 2007-09-20 | 1,024 | 1,028 | 1,020 | 1,020 | 12,000 | 927.27 |
| 2007-09-19 | 1,003 | 1,015 | 1,003 | 1,015 | 8,000 | 922.73 |
| 2007-09-18 | 1,003 | 1,009 | 1,001 | 1,009 | 8,000 | 917.27 |
| 2007-09-14 | 1,003 | 1,005 | 1,000 | 1,004 | 56,000 | 912.73 |
| 2007-09-13 | 1,027 | 1,027 | 1,018 | 1,022 | 6,000 | 929.09 |
| 2007-09-12 | 1,021 | 1,021 | 1,015 | 1,018 | 9,000 | 925.46 |
| 2007-09-11 | 1,016 | 1,021 | 1,010 | 1,021 | 11,000 | 928.18 |
| 2007-09-10 | 1,032 | 1,032 | 1,021 | 1,022 | 15,000 | 929.09 |
| 2007-09-07 | 1,045 | 1,045 | 1,024 | 1,032 | 21,000 | 938.18 |
| 2007-09-06 | 1,046 | 1,051 | 1,026 | 1,033 | 8,000 | 939.09 |
| 2007-09-05 | 1,060 | 1,060 | 1,046 | 1,046 | 14,000 | 950.91 |
| 2007-09-04 | 1,072 | 1,072 | 1,060 | 1,071 | 15,000 | 973.64 |
| 2007-09-03 | 1,079 | 1,079 | 1,070 | 1,072 | 7,000 | 974.55 |
| 2007-08-31 | 1,049 | 1,084 | 1,046 | 1,084 | 27,000 | 985.46 |
| 2007-08-30 | 1,035 | 1,044 | 1,035 | 1,044 | 11,000 | 949.09 |
| 2007-08-29 | 1,034 | 1,035 | 1,031 | 1,034 | 22,000 | 940 |
| 2007-08-28 | 1,050 | 1,050 | 1,034 | 1,034 | 26,000 | 940 |
| 2007-08-27 | 1,026 | 1,035 | 1,021 | 1,033 | 19,000 | 939.09 |
| 2007-08-24 | 1,039 | 1,039 | 1,025 | 1,027 | 12,000 | 933.64 |
| 2007-08-23 | 1,012 | 1,020 | 1,012 | 1,020 | 11,000 | 927.27 |
| 2007-08-22 | 1,011 | 1,012 | 1,005 | 1,012 | 10,000 | 920 |
| 2007-08-21 | 1,019 | 1,019 | 1,004 | 1,011 | 13,000 | 919.09 |
| 2007-08-20 | 1,029 | 1,029 | 996 | 1,001 | 33,000 | 910 |
| 2007-08-17 | 1,019 | 1,019 | 999 | 999 | 26,000 | 908.18 |
| 2007-08-16 | 1,030 | 1,030 | 1,020 | 1,020 | 17,000 | 927.27 |
| 2007-08-15 | 1,036 | 1,036 | 1,030 | 1,030 | 8,000 | 936.36 |
| 2007-08-14 | 1,025 | 1,038 | 1,025 | 1,038 | 7,000 | 943.64 |
| 2007-08-13 | 1,035 | 1,048 | 1,035 | 1,042 | 18,000 | 947.27 |
| 2007-08-10 | 1,040 | 1,053 | 1,032 | 1,045 | 33,000 | 950 |
| 2007-08-09 | 1,044 | 1,046 | 1,038 | 1,044 | 32,000 | 949.09 |
| 2007-08-08 | 1,032 | 1,038 | 1,032 | 1,038 | 18,000 | 943.64 |
| 2007-08-07 | 1,037 | 1,038 | 1,029 | 1,034 | 18,000 | 940 |
| 2007-08-06 | 1,040 | 1,040 | 1,030 | 1,036 | 20,000 | 941.82 |
| 2007-08-03 | 1,048 | 1,048 | 1,041 | 1,041 | 4,000 | 946.36 |
| 2007-08-02 | 1,050 | 1,051 | 1,043 | 1,049 | 25,000 | 953.64 |
| 2007-08-01 | 1,065 | 1,065 | 1,046 | 1,047 | 14,000 | 951.82 |
| 2007-07-31 | 1,059 | 1,064 | 1,058 | 1,063 | 7,000 | 966.36 |
| 2007-07-30 | 1,053 | 1,058 | 1,053 | 1,058 | 9,000 | 961.82 |
| 2007-07-27 | 1,065 | 1,065 | 1,047 | 1,053 | 18,000 | 957.27 |
| 2007-07-26 | 1,069 | 1,074 | 1,059 | 1,059 | 18,000 | 962.73 |
| 2007-07-25 | 1,075 | 1,080 | 1,071 | 1,072 | 43,000 | 974.55 |
| 2007-07-24 | 1,061 | 1,068 | 1,060 | 1,068 | 11,000 | 970.91 |
| 2007-07-23 | 1,066 | 1,066 | 1,055 | 1,057 | 18,000 | 960.91 |
| 2007-07-20 | 1,069 | 1,069 | 1,065 | 1,065 | 5,000 | 968.18 |
| 2007-07-19 | 1,065 | 1,066 | 1,059 | 1,066 | 21,000 | 969.09 |
| 2007-07-18 | 1,051 | 1,051 | 1,042 | 1,047 | 15,000 | 951.82 |
| 2007-07-17 | 1,065 | 1,066 | 1,050 | 1,050 | 30,000 | 954.55 |
| 2007-07-13 | 1,060 | 1,069 | 1,059 | 1,069 | 21,000 | 971.82 |
| 2007-07-12 | 1,078 | 1,078 | 1,064 | 1,070 | 28,000 | 972.73 |
| 2007-07-11 | 1,069 | 1,069 | 1,058 | 1,061 | 16,000 | 964.55 |
| 2007-07-10 | 1,073 | 1,074 | 1,069 | 1,071 | 7,000 | 973.64 |
| 2007-07-09 | 1,078 | 1,079 | 1,073 | 1,073 | 5,000 | 975.46 |
| 2007-07-06 | 1,072 | 1,072 | 1,065 | 1,065 | 5,000 | 968.18 |
| 2007-07-05 | 1,071 | 1,078 | 1,067 | 1,072 | 15,000 | 974.55 |
| 2007-07-04 | 1,079 | 1,079 | 1,071 | 1,071 | 8,000 | 973.64 |
| 2007-07-03 | 1,074 | 1,078 | 1,074 | 1,078 | 9,000 | 980 |
| 2007-07-02 | 1,066 | 1,074 | 1,063 | 1,074 | 19,000 | 976.36 |
| 2007-06-29 | 1,075 | 1,075 | 1,064 | 1,068 | 12,000 | 970.91 |
| 2007-06-28 | 1,076 | 1,080 | 1,068 | 1,074 | 26,000 | 976.36 |
| 2007-06-27 | 1,076 | 1,076 | 1,066 | 1,069 | 14,000 | 971.82 |
| 2007-06-26 | 1,081 | 1,081 | 1,075 | 1,075 | 13,000 | 977.27 |
| 2007-06-25 | 1,073 | 1,089 | 1,073 | 1,080 | 38,000 | 981.82 |
| 2007-06-22 | 1,077 | 1,077 | 1,071 | 1,075 | 12,000 | 977.27 |
| 2007-06-21 | 1,074 | 1,078 | 1,071 | 1,078 | 14,000 | 980 |
| 2007-06-20 | 1,072 | 1,074 | 1,068 | 1,073 | 10,000 | 975.46 |
| 2007-06-19 | 1,080 | 1,080 | 1,070 | 1,072 | 10,000 | 974.55 |
| 2007-06-18 | 1,086 | 1,086 | 1,077 | 1,077 | 17,000 | 979.09 |
| 2007-06-15 | 1,053 | 1,089 | 1,050 | 1,088 | 59,000 | 989.09 |
| 2007-06-14 | 1,041 | 1,051 | 1,041 | 1,051 | 9,000 | 955.46 |
| 2007-06-13 | 1,058 | 1,059 | 1,042 | 1,057 | 12,000 | 960.91 |
| 2007-06-12 | 1,075 | 1,078 | 1,055 | 1,058 | 16,000 | 961.82 |
| 2007-06-11 | 1,067 | 1,071 | 1,067 | 1,071 | 6,000 | 973.64 |
| 2007-06-08 | 1,070 | 1,070 | 1,061 | 1,066 | 50,000 | 969.09 |
| 2007-06-07 | 1,069 | 1,071 | 1,065 | 1,071 | 18,000 | 973.64 |
| 2007-06-06 | 1,073 | 1,073 | 1,062 | 1,071 | 14,000 | 973.64 |
| 2007-06-05 | 1,050 | 1,073 | 1,050 | 1,073 | 19,000 | 975.46 |
| 2007-06-04 | 1,051 | 1,064 | 1,046 | 1,061 | 18,000 | 964.55 |
| 2007-06-01 | 1,068 | 1,076 | 1,068 | 1,069 | 20,000 | 971.82 |
| 2007-05-31 | 1,069 | 1,080 | 1,068 | 1,068 | 14,000 | 970.91 |
| 2007-05-30 | 1,060 | 1,071 | 1,060 | 1,070 | 19,000 | 972.73 |
| 2007-05-29 | 1,044 | 1,060 | 1,035 | 1,059 | 17,000 | 962.73 |
| 2007-05-28 | 1,054 | 1,054 | 1,039 | 1,046 | 11,000 | 950.91 |
| 2007-05-25 | 1,048 | 1,052 | 1,034 | 1,034 | 28,000 | 940 |
| 2007-05-24 | 1,030 | 1,048 | 1,030 | 1,048 | 16,000 | 952.73 |
| 2007-05-23 | 1,040 | 1,048 | 1,035 | 1,048 | 11,000 | 952.73 |
| 2007-05-22 | 1,029 | 1,031 | 1,028 | 1,031 | 7,000 | 937.27 |
| 2007-05-21 | 1,035 | 1,035 | 1,027 | 1,028 | 8,000 | 934.55 |
| 2007-05-18 | 1,038 | 1,038 | 1,014 | 1,018 | 23,000 | 925.46 |
| 2007-05-17 | 1,049 | 1,051 | 1,044 | 1,044 | 16,000 | 949.09 |
| 2007-05-16 | 1,046 | 1,050 | 1,046 | 1,050 | 3,000 | 954.55 |
| 2007-05-15 | 1,060 | 1,060 | 1,045 | 1,046 | 16,000 | 950.91 |
| 2007-05-14 | 1,049 | 1,060 | 1,046 | 1,060 | 14,000 | 963.64 |
| 2007-05-11 | 1,050 | 1,050 | 1,041 | 1,049 | 6,000 | 953.64 |
| 2007-05-10 | 1,061 | 1,062 | 1,049 | 1,052 | 9,000 | 956.36 |
| 2007-05-09 | 1,051 | 1,064 | 1,046 | 1,057 | 12,000 | 960.91 |
| 2007-05-08 | 1,047 | 1,053 | 1,047 | 1,050 | 16,000 | 954.55 |
| 2007-05-07 | 1,050 | 1,050 | 1,045 | 1,047 | 17,000 | 951.82 |
| 2007-05-02 | 1,038 | 1,043 | 1,035 | 1,043 | 12,000 | 948.18 |
| 2007-05-01 | 1,049 | 1,049 | 1,040 | 1,046 | 12,000 | 950.91 |
| 2007-04-27 | 1,041 | 1,050 | 1,041 | 1,049 | 16,000 | 953.64 |
| 2007-04-26 | 1,036 | 1,043 | 1,035 | 1,036 | 21,000 | 941.82 |
| 2007-04-25 | 1,039 | 1,040 | 1,035 | 1,035 | 13,000 | 940.91 |
| 2007-04-24 | 1,040 | 1,040 | 1,032 | 1,034 | 18,000 | 940 |
| 2007-04-23 | 1,031 | 1,033 | 1,027 | 1,027 | 12,000 | 933.64 |
| 2007-04-20 | 1,021 | 1,031 | 1,020 | 1,031 | 9,000 | 937.27 |
| 2007-04-19 | 1,035 | 1,035 | 1,025 | 1,028 | 29,000 | 934.55 |
| 2007-04-18 | 1,029 | 1,034 | 1,015 | 1,033 | 19,000 | 939.09 |
| 2007-04-17 | 1,033 | 1,039 | 1,023 | 1,023 | 24,000 | 930 |
| 2007-04-16 | 1,045 | 1,045 | 1,026 | 1,037 | 18,000 | 942.73 |
| 2007-04-13 | 1,039 | 1,039 | 1,026 | 1,026 | 15,000 | 932.73 |
| 2007-04-12 | 1,049 | 1,049 | 1,036 | 1,036 | 19,000 | 941.82 |
| 2007-04-11 | 1,039 | 1,048 | 1,032 | 1,044 | 25,000 | 949.09 |
| 2007-04-10 | 1,043 | 1,045 | 1,037 | 1,038 | 11,000 | 943.64 |
| 2007-04-09 | 1,033 | 1,041 | 1,033 | 1,040 | 35,000 | 945.46 |
| 2007-04-06 | 1,039 | 1,044 | 1,035 | 1,036 | 22,000 | 941.82 |
| 2007-04-05 | 1,040 | 1,040 | 1,039 | 1,039 | 16,000 | 944.55 |
| 2007-04-04 | 1,050 | 1,053 | 1,047 | 1,053 | 20,000 | 957.27 |
| 2007-04-03 | 1,050 | 1,061 | 1,050 | 1,051 | 18,000 | 955.46 |
| 2007-04-02 | 1,073 | 1,073 | 1,058 | 1,058 | 15,000 | 961.82 |
| 2007-03-30 | 1,076 | 1,076 | 1,065 | 1,067 | 7,000 | 970 |
| 2007-03-29 | 1,059 | 1,075 | 1,056 | 1,075 | 9,000 | 977.27 |
| 2007-03-28 | 1,077 | 1,094 | 1,074 | 1,079 | 11,000 | 980.91 |
| 2007-03-27 | 1,100 | 1,100 | 1,074 | 1,075 | 12,000 | 977.27 |
| 2007-03-26 | 1,100 | 1,101 | 1,096 | 1,101 | 38,000 | 1,000.91 |
| 2007-03-23 | 1,098 | 1,099 | 1,092 | 1,096 | 27,000 | 996.36 |
| 2007-03-22 | 1,091 | 1,097 | 1,084 | 1,085 | 16,000 | 986.36 |
| 2007-03-20 | 1,091 | 1,097 | 1,086 | 1,086 | 8,000 | 987.27 |
| 2007-03-19 | 1,086 | 1,086 | 1,080 | 1,084 | 20,000 | 985.46 |
| 2007-03-16 | 1,069 | 1,071 | 1,060 | 1,066 | 22,000 | 969.09 |
| 2007-03-15 | 1,074 | 1,080 | 1,069 | 1,069 | 25,000 | 971.82 |
| 2007-03-14 | 1,083 | 1,083 | 1,072 | 1,073 | 15,000 | 975.46 |
| 2007-03-13 | 1,088 | 1,088 | 1,077 | 1,077 | 10,000 | 979.09 |
| 2007-03-12 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 | 981.82 |
| 2007-03-09 | 1,052 | 1,066 | 1,052 | 1,066 | 48,000 | 969.09 |
| 2007-03-08 | 1,054 | 1,063 | 1,054 | 1,063 | 14,000 | 966.36 |
| 2007-03-07 | 1,055 | 1,060 | 1,051 | 1,054 | 21,000 | 958.18 |
| 2007-03-06 | 1,050 | 1,063 | 1,040 | 1,059 | 11,000 | 962.73 |
| 2007-03-05 | 1,070 | 1,077 | 1,050 | 1,051 | 15,000 | 955.46 |
| 2007-03-02 | 1,071 | 1,072 | 1,070 | 1,072 | 10,000 | 974.55 |
| 2007-03-01 | 1,065 | 1,073 | 1,064 | 1,066 | 14,000 | 969.09 |
| 2007-02-28 | 1,086 | 1,086 | 1,055 | 1,075 | 27,000 | 977.27 |
| 2007-02-27 | 1,083 | 1,095 | 1,083 | 1,095 | 18,000 | 995.46 |
| 2007-02-26 | 1,097 | 1,097 | 1,087 | 1,090 | 14,000 | 990.91 |
| 2007-02-23 | 1,098 | 1,100 | 1,093 | 1,096 | 27,000 | 996.36 |
| 2007-02-22 | 1,100 | 1,100 | 1,092 | 1,093 | 13,000 | 993.64 |
| 2007-02-21 | 1,086 | 1,086 | 1,071 | 1,086 | 23,000 | 987.27 |
| 2007-02-20 | 1,092 | 1,092 | 1,084 | 1,086 | 13,000 | 987.27 |
| 2007-02-19 | 1,080 | 1,094 | 1,080 | 1,094 | 15,000 | 994.55 |
| 2007-02-16 | 1,090 | 1,096 | 1,087 | 1,087 | 12,000 | 988.18 |
| 2007-02-15 | 1,086 | 1,091 | 1,083 | 1,087 | 18,000 | 988.18 |
| 2007-02-14 | 1,082 | 1,097 | 1,082 | 1,086 | 12,000 | 987.27 |
| 2007-02-13 | 1,089 | 1,091 | 1,087 | 1,090 | 15,000 | 990.91 |
| 2007-02-09 | 1,075 | 1,089 | 1,075 | 1,089 | 19,000 | 990 |
| 2007-02-08 | 1,086 | 1,087 | 1,074 | 1,083 | 27,000 | 984.55 |
| 2007-02-07 | 1,095 | 1,095 | 1,081 | 1,083 | 14,000 | 984.55 |
| 2007-02-06 | 1,095 | 1,096 | 1,085 | 1,088 | 13,000 | 989.09 |
| 2007-02-05 | 1,107 | 1,107 | 1,076 | 1,076 | 34,000 | 978.18 |
| 2007-02-02 | 1,105 | 1,105 | 1,089 | 1,100 | 15,000 | 1,000 |
| 2007-02-01 | 1,082 | 1,105 | 1,082 | 1,105 | 22,000 | 1,004.55 |
| 2007-01-31 | 1,100 | 1,103 | 1,096 | 1,096 | 15,000 | 996.36 |
| 2007-01-30 | 1,095 | 1,103 | 1,090 | 1,097 | 73,000 | 997.27 |
| 2007-01-29 | 1,078 | 1,111 | 1,072 | 1,095 | 137,000 | 995.46 |
| 2007-01-26 | 1,070 | 1,073 | 1,063 | 1,065 | 21,000 | 968.18 |
| 2007-01-25 | 1,077 | 1,080 | 1,072 | 1,072 | 18,000 | 974.55 |
| 2007-01-24 | 1,077 | 1,077 | 1,076 | 1,077 | 5,000 | 979.09 |
| 2007-01-23 | 1,075 | 1,086 | 1,075 | 1,076 | 13,000 | 978.18 |
| 2007-01-22 | 1,078 | 1,083 | 1,078 | 1,083 | 4,000 | 984.55 |
| 2007-01-19 | 1,069 | 1,081 | 1,067 | 1,071 | 12,000 | 973.64 |
| 2007-01-18 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 | 972.73 |
| 2007-01-17 | 1,057 | 1,070 | 1,057 | 1,070 | 15,000 | 972.73 |
| 2007-01-16 | 1,089 | 1,091 | 1,073 | 1,077 | 17,000 | 979.09 |
| 2007-01-15 | 1,080 | 1,091 | 1,080 | 1,089 | 15,000 | 990 |
| 2007-01-12 | 1,055 | 1,078 | 1,055 | 1,078 | 20,000 | 980 |
| 2007-01-11 | 1,063 | 1,063 | 1,055 | 1,055 | 17,000 | 959.09 |
| 2007-01-10 | 1,091 | 1,091 | 1,062 | 1,062 | 23,000 | 965.46 |
| 2007-01-09 | 1,080 | 1,090 | 1,080 | 1,090 | 11,000 | 990.91 |
| 2007-01-05 | 1,081 | 1,081 | 1,073 | 1,080 | 14,000 | 981.82 |
| 2007-01-04 | 1,079 | 1,080 | 1,078 | 1,080 | 7,000 | 981.82 |
分割・併合履歴 ： [2013-09-26]1株→1.1株