4568 第一三共(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 | 3,440 | 3,450 | 3,400 | 3,440 | 1,061,400 | 1,146.67 |
| 2007-12-27 | 3,430 | 3,480 | 3,420 | 3,450 | 1,199,100 | 1,150 |
| 2007-12-26 | 3,410 | 3,440 | 3,400 | 3,420 | 1,076,100 | 1,140 |
| 2007-12-25 | 3,440 | 3,440 | 3,370 | 3,400 | 1,333,600 | 1,133.33 |
| 2007-12-21 | 3,410 | 3,410 | 3,320 | 3,340 | 1,948,800 | 1,113.33 |
| 2007-12-20 | 3,390 | 3,440 | 3,380 | 3,400 | 1,802,900 | 1,133.33 |
| 2007-12-19 | 3,440 | 3,460 | 3,350 | 3,350 | 2,114,700 | 1,116.67 |
| 2007-12-18 | 3,440 | 3,470 | 3,430 | 3,470 | 1,883,900 | 1,156.67 |
| 2007-12-17 | 3,460 | 3,500 | 3,430 | 3,480 | 1,886,300 | 1,160 |
| 2007-12-14 | 3,430 | 3,530 | 3,430 | 3,530 | 4,092,300 | 1,176.67 |
| 2007-12-13 | 3,470 | 3,510 | 3,440 | 3,440 | 2,159,400 | 1,146.67 |
| 2007-12-12 | 3,440 | 3,540 | 3,430 | 3,500 | 3,351,000 | 1,166.67 |
| 2007-12-11 | 3,490 | 3,510 | 3,460 | 3,470 | 1,177,900 | 1,156.67 |
| 2007-12-10 | 3,500 | 3,520 | 3,440 | 3,480 | 1,928,000 | 1,160 |
| 2007-12-07 | 3,570 | 3,570 | 3,470 | 3,470 | 3,691,900 | 1,156.67 |
| 2007-12-06 | 3,600 | 3,610 | 3,530 | 3,560 | 2,867,900 | 1,186.67 |
| 2007-12-05 | 3,560 | 3,570 | 3,530 | 3,550 | 3,240,200 | 1,183.33 |
| 2007-12-04 | 3,560 | 3,580 | 3,530 | 3,550 | 3,468,400 | 1,183.33 |
| 2007-12-03 | 3,520 | 3,530 | 3,480 | 3,510 | 2,781,300 | 1,170 |
| 2007-11-30 | 3,550 | 3,580 | 3,470 | 3,470 | 4,170,800 | 1,156.67 |
| 2007-11-29 | 3,630 | 3,630 | 3,580 | 3,600 | 2,560,200 | 1,200 |
| 2007-11-28 | 3,540 | 3,600 | 3,540 | 3,600 | 1,929,200 | 1,200 |
| 2007-11-27 | 3,550 | 3,600 | 3,510 | 3,570 | 3,592,200 | 1,190 |
| 2007-11-26 | 3,560 | 3,670 | 3,540 | 3,630 | 2,741,000 | 1,210 |
| 2007-11-22 | 3,450 | 3,570 | 3,440 | 3,560 | 3,153,400 | 1,186.67 |
| 2007-11-21 | 3,550 | 3,580 | 3,480 | 3,500 | 2,901,200 | 1,166.67 |
| 2007-11-20 | 3,430 | 3,530 | 3,410 | 3,520 | 2,211,100 | 1,173.33 |
| 2007-11-19 | 3,480 | 3,520 | 3,460 | 3,480 | 2,183,700 | 1,160 |
| 2007-11-16 | 3,410 | 3,480 | 3,400 | 3,450 | 2,086,900 | 1,150 |
| 2007-11-15 | 3,410 | 3,500 | 3,390 | 3,430 | 2,964,700 | 1,143.33 |
| 2007-11-14 | 3,380 | 3,390 | 3,320 | 3,370 | 2,361,000 | 1,123.33 |
| 2007-11-13 | 3,420 | 3,430 | 3,370 | 3,380 | 3,474,800 | 1,126.67 |
| 2007-11-12 | 3,330 | 3,380 | 3,280 | 3,280 | 4,356,500 | 1,093.33 |
| 2007-11-09 | 3,450 | 3,480 | 3,400 | 3,400 | 4,724,600 | 1,133.33 |
| 2007-11-08 | 3,400 | 3,470 | 3,390 | 3,440 | 3,720,200 | 1,146.67 |
| 2007-11-07 | 3,520 | 3,520 | 3,440 | 3,490 | 3,314,800 | 1,163.33 |
| 2007-11-06 | 3,520 | 3,530 | 3,450 | 3,470 | 5,714,100 | 1,156.67 |
| 2007-11-05 | 3,720 | 3,740 | 3,510 | 3,620 | 11,706,100 | 1,206.67 |
| 2007-11-02 | 3,280 | 3,370 | 3,210 | 3,370 | 5,937,300 | 1,123.33 |
| 2007-11-01 | 3,240 | 3,340 | 3,220 | 3,320 | 5,394,200 | 1,106.67 |
| 2007-10-31 | 3,100 | 3,270 | 3,080 | 3,270 | 4,976,100 | 1,090 |
| 2007-10-30 | 3,170 | 3,210 | 3,080 | 3,090 | 5,143,200 | 1,030 |
| 2007-10-29 | 3,200 | 3,260 | 3,130 | 3,150 | 5,928,800 | 1,050 |
| 2007-10-26 | 3,070 | 3,200 | 3,020 | 3,150 | 9,701,700 | 1,050 |
| 2007-10-25 | 3,280 | 3,310 | 3,040 | 3,140 | 13,248,300 | 1,046.67 |
| 2007-10-24 | 3,610 | 3,620 | 3,500 | 3,500 | 3,469,600 | 1,166.67 |
| 2007-10-23 | 3,650 | 3,710 | 3,620 | 3,690 | 2,480,500 | 1,230 |
| 2007-10-22 | 3,510 | 3,680 | 3,500 | 3,680 | 2,911,300 | 1,226.67 |
| 2007-10-19 | 3,580 | 3,590 | 3,540 | 3,560 | 1,626,900 | 1,186.67 |
| 2007-10-18 | 3,570 | 3,620 | 3,570 | 3,590 | 2,502,800 | 1,196.67 |
| 2007-10-17 | 3,590 | 3,630 | 3,580 | 3,610 | 2,501,500 | 1,203.33 |
| 2007-10-16 | 3,580 | 3,630 | 3,550 | 3,580 | 2,471,000 | 1,193.33 |
| 2007-10-15 | 3,560 | 3,620 | 3,530 | 3,620 | 2,423,200 | 1,206.67 |
| 2007-10-12 | 3,600 | 3,610 | 3,560 | 3,580 | 2,110,100 | 1,193.33 |
| 2007-10-11 | 3,500 | 3,590 | 3,490 | 3,570 | 1,770,300 | 1,190 |
| 2007-10-10 | 3,480 | 3,520 | 3,470 | 3,490 | 1,802,400 | 1,163.33 |
| 2007-10-09 | 3,540 | 3,570 | 3,500 | 3,520 | 1,974,700 | 1,173.33 |
| 2007-10-05 | 3,530 | 3,610 | 3,510 | 3,580 | 1,932,800 | 1,193.33 |
| 2007-10-04 | 3,570 | 3,600 | 3,540 | 3,570 | 1,999,300 | 1,190 |
| 2007-10-03 | 3,530 | 3,580 | 3,520 | 3,560 | 2,446,200 | 1,186.67 |
| 2007-10-02 | 3,470 | 3,530 | 3,460 | 3,520 | 2,157,500 | 1,173.33 |
| 2007-10-01 | 3,400 | 3,460 | 3,400 | 3,460 | 2,355,400 | 1,153.33 |
| 2007-09-28 | 3,350 | 3,470 | 3,340 | 3,450 | 3,528,600 | 1,150 |
| 2007-09-27 | 3,280 | 3,310 | 3,280 | 3,300 | 1,601,100 | 1,100 |
| 2007-09-26 | 3,330 | 3,340 | 3,270 | 3,280 | 1,368,100 | 1,093.33 |
| 2007-09-25 | 3,340 | 3,350 | 3,300 | 3,330 | 2,379,500 | 1,110 |
| 2007-09-21 | 3,240 | 3,270 | 3,220 | 3,270 | 1,800,600 | 1,090 |
| 2007-09-20 | 3,280 | 3,290 | 3,240 | 3,260 | 1,728,700 | 1,086.67 |
| 2007-09-19 | 3,230 | 3,280 | 3,220 | 3,280 | 1,869,700 | 1,093.33 |
| 2007-09-18 | 3,210 | 3,220 | 3,130 | 3,160 | 1,902,800 | 1,053.33 |
| 2007-09-14 | 3,200 | 3,260 | 3,190 | 3,230 | 5,046,600 | 1,076.67 |
| 2007-09-13 | 3,150 | 3,190 | 3,120 | 3,190 | 2,374,700 | 1,063.33 |
| 2007-09-12 | 3,060 | 3,150 | 3,010 | 3,140 | 2,756,600 | 1,046.67 |
| 2007-09-11 | 3,110 | 3,110 | 3,040 | 3,050 | 2,066,400 | 1,016.67 |
| 2007-09-10 | 3,100 | 3,140 | 3,030 | 3,110 | 2,650,600 | 1,036.67 |
| 2007-09-07 | 3,060 | 3,140 | 3,050 | 3,120 | 2,620,700 | 1,040 |
| 2007-09-06 | 2,980 | 3,050 | 2,960 | 3,050 | 2,960,000 | 1,016.67 |
| 2007-09-05 | 3,090 | 3,100 | 3,000 | 3,000 | 2,698,300 | 1,000 |
| 2007-09-04 | 3,110 | 3,120 | 3,060 | 3,100 | 1,909,200 | 1,033.33 |
| 2007-09-03 | 3,160 | 3,160 | 3,120 | 3,140 | 1,117,400 | 1,046.67 |
| 2007-08-31 | 3,180 | 3,190 | 3,130 | 3,160 | 1,911,900 | 1,053.33 |
| 2007-08-30 | 3,150 | 3,180 | 3,120 | 3,140 | 1,601,700 | 1,046.67 |
| 2007-08-29 | 3,170 | 3,170 | 3,080 | 3,130 | 2,794,200 | 1,043.33 |
| 2007-08-28 | 3,150 | 3,210 | 3,130 | 3,180 | 2,334,000 | 1,060 |
| 2007-08-27 | 3,150 | 3,180 | 3,120 | 3,130 | 2,583,300 | 1,043.33 |
| 2007-08-24 | 3,190 | 3,190 | 3,090 | 3,170 | 4,670,900 | 1,056.67 |
| 2007-08-23 | 3,200 | 3,260 | 3,190 | 3,210 | 4,383,700 | 1,070 |
| 2007-08-22 | 3,270 | 3,290 | 3,230 | 3,250 | 1,296,500 | 1,083.33 |
| 2007-08-21 | 3,250 | 3,340 | 3,230 | 3,300 | 2,111,500 | 1,100 |
| 2007-08-20 | 3,260 | 3,290 | 3,220 | 3,260 | 2,223,300 | 1,086.67 |
| 2007-08-17 | 3,360 | 3,400 | 3,240 | 3,250 | 2,856,800 | 1,083.33 |
| 2007-08-16 | 3,340 | 3,380 | 3,300 | 3,360 | 3,224,200 | 1,120 |
| 2007-08-15 | 3,410 | 3,460 | 3,370 | 3,390 | 2,234,200 | 1,130 |
| 2007-08-14 | 3,420 | 3,420 | 3,370 | 3,400 | 1,568,400 | 1,133.33 |
| 2007-08-13 | 3,440 | 3,500 | 3,410 | 3,430 | 2,164,900 | 1,143.33 |
| 2007-08-10 | 3,500 | 3,560 | 3,450 | 3,480 | 3,932,200 | 1,160 |
| 2007-08-09 | 3,460 | 3,580 | 3,450 | 3,570 | 4,044,100 | 1,190 |
| 2007-08-08 | 3,400 | 3,450 | 3,390 | 3,430 | 2,138,100 | 1,143.33 |
| 2007-08-07 | 3,400 | 3,440 | 3,370 | 3,400 | 1,856,100 | 1,133.33 |
| 2007-08-06 | 3,360 | 3,380 | 3,310 | 3,380 | 2,445,300 | 1,126.67 |
| 2007-08-03 | 3,380 | 3,410 | 3,350 | 3,400 | 2,242,100 | 1,133.33 |
| 2007-08-02 | 3,340 | 3,440 | 3,290 | 3,410 | 5,751,300 | 1,136.67 |
| 2007-08-01 | 3,260 | 3,280 | 3,220 | 3,240 | 2,878,400 | 1,080 |
| 2007-07-31 | 3,310 | 3,360 | 3,250 | 3,290 | 3,684,900 | 1,096.67 |
| 2007-07-30 | 3,250 | 3,320 | 3,220 | 3,300 | 3,112,800 | 1,100 |
| 2007-07-27 | 3,220 | 3,270 | 3,210 | 3,270 | 2,266,100 | 1,090 |
| 2007-07-26 | 3,310 | 3,330 | 3,260 | 3,280 | 1,782,800 | 1,093.33 |
| 2007-07-25 | 3,340 | 3,360 | 3,310 | 3,320 | 1,827,100 | 1,106.67 |
| 2007-07-24 | 3,320 | 3,370 | 3,320 | 3,360 | 1,616,900 | 1,120 |
| 2007-07-23 | 3,370 | 3,380 | 3,300 | 3,310 | 2,631,200 | 1,103.33 |
| 2007-07-20 | 3,360 | 3,400 | 3,350 | 3,390 | 2,522,800 | 1,130 |
| 2007-07-19 | 3,360 | 3,370 | 3,330 | 3,350 | 2,169,900 | 1,116.67 |
| 2007-07-18 | 3,360 | 3,370 | 3,300 | 3,320 | 3,026,900 | 1,106.67 |
| 2007-07-17 | 3,360 | 3,400 | 3,350 | 3,380 | 2,577,500 | 1,126.67 |
| 2007-07-13 | 3,340 | 3,350 | 3,320 | 3,330 | 3,276,900 | 1,110 |
| 2007-07-12 | 3,270 | 3,300 | 3,260 | 3,290 | 1,628,700 | 1,096.67 |
| 2007-07-11 | 3,340 | 3,350 | 3,280 | 3,310 | 2,265,800 | 1,103.33 |
| 2007-07-10 | 3,390 | 3,420 | 3,370 | 3,380 | 2,462,900 | 1,126.67 |
| 2007-07-09 | 3,310 | 3,370 | 3,300 | 3,360 | 2,981,700 | 1,120 |
| 2007-07-06 | 3,270 | 3,290 | 3,260 | 3,280 | 1,957,100 | 1,093.33 |
| 2007-07-05 | 3,300 | 3,310 | 3,260 | 3,270 | 1,960,000 | 1,090 |
| 2007-07-04 | 3,280 | 3,310 | 3,280 | 3,280 | 1,244,900 | 1,093.33 |
| 2007-07-03 | 3,310 | 3,310 | 3,280 | 3,290 | 1,877,700 | 1,096.67 |
| 2007-07-02 | 3,300 | 3,310 | 3,280 | 3,300 | 1,383,500 | 1,100 |
| 2007-06-29 | 3,230 | 3,290 | 3,230 | 3,270 | 1,728,700 | 1,090 |
| 2007-06-28 | 3,240 | 3,250 | 3,210 | 3,230 | 1,792,100 | 1,076.67 |
| 2007-06-27 | 3,250 | 3,260 | 3,210 | 3,240 | 2,412,300 | 1,080 |
| 2007-06-26 | 3,270 | 3,300 | 3,240 | 3,280 | 2,393,700 | 1,093.33 |
| 2007-06-25 | 3,300 | 3,320 | 3,260 | 3,280 | 2,329,200 | 1,093.33 |
| 2007-06-22 | 3,310 | 3,320 | 3,290 | 3,310 | 1,326,900 | 1,103.33 |
| 2007-06-21 | 3,360 | 3,360 | 3,310 | 3,320 | 2,101,700 | 1,106.67 |
| 2007-06-20 | 3,380 | 3,400 | 3,330 | 3,340 | 3,449,100 | 1,113.33 |
| 2007-06-19 | 3,320 | 3,370 | 3,320 | 3,360 | 5,403,500 | 1,120 |
| 2007-06-18 | 3,250 | 3,250 | 3,210 | 3,220 | 1,898,400 | 1,073.33 |
| 2007-06-15 | 3,250 | 3,250 | 3,200 | 3,220 | 2,816,800 | 1,073.33 |
| 2007-06-14 | 3,300 | 3,320 | 3,200 | 3,200 | 4,071,800 | 1,066.67 |
| 2007-06-13 | 3,310 | 3,330 | 3,300 | 3,300 | 1,651,100 | 1,100 |
| 2007-06-12 | 3,320 | 3,330 | 3,300 | 3,300 | 1,492,200 | 1,100 |
| 2007-06-11 | 3,320 | 3,340 | 3,300 | 3,310 | 2,032,100 | 1,103.33 |
| 2007-06-08 | 3,350 | 3,360 | 3,290 | 3,310 | 6,028,400 | 1,103.33 |
| 2007-06-07 | 3,350 | 3,380 | 3,340 | 3,370 | 3,414,900 | 1,123.33 |
| 2007-06-06 | 3,370 | 3,380 | 3,330 | 3,340 | 2,980,600 | 1,113.33 |
| 2007-06-05 | 3,310 | 3,370 | 3,300 | 3,370 | 3,054,300 | 1,123.33 |
| 2007-06-04 | 3,310 | 3,330 | 3,290 | 3,310 | 4,263,200 | 1,103.33 |
| 2007-06-01 | 3,290 | 3,330 | 3,250 | 3,270 | 3,998,800 | 1,090 |
| 2007-05-31 | 3,370 | 3,390 | 3,320 | 3,340 | 2,888,400 | 1,113.33 |
| 2007-05-30 | 3,400 | 3,430 | 3,360 | 3,380 | 5,673,800 | 1,126.67 |
| 2007-05-29 | 3,290 | 3,360 | 3,260 | 3,350 | 2,062,800 | 1,116.67 |
| 2007-05-28 | 3,290 | 3,300 | 3,260 | 3,290 | 1,484,600 | 1,096.67 |
| 2007-05-25 | 3,310 | 3,350 | 3,240 | 3,260 | 3,353,800 | 1,086.67 |
| 2007-05-24 | 3,350 | 3,390 | 3,310 | 3,320 | 2,979,900 | 1,106.67 |
| 2007-05-23 | 3,380 | 3,390 | 3,330 | 3,340 | 3,565,600 | 1,113.33 |
| 2007-05-22 | 3,390 | 3,420 | 3,360 | 3,390 | 3,936,200 | 1,130 |
| 2007-05-21 | 3,500 | 3,510 | 3,420 | 3,440 | 2,540,500 | 1,146.67 |
| 2007-05-18 | 3,560 | 3,560 | 3,510 | 3,520 | 1,685,100 | 1,173.33 |
| 2007-05-17 | 3,600 | 3,620 | 3,540 | 3,550 | 2,885,000 | 1,183.33 |
| 2007-05-16 | 3,490 | 3,580 | 3,480 | 3,540 | 3,866,200 | 1,180 |
| 2007-05-15 | 3,510 | 3,570 | 3,450 | 3,480 | 2,026,000 | 1,160 |
| 2007-05-14 | 3,470 | 3,560 | 3,460 | 3,530 | 1,914,700 | 1,176.67 |
| 2007-05-11 | 3,460 | 3,480 | 3,430 | 3,460 | 2,162,000 | 1,153.33 |
| 2007-05-10 | 3,550 | 3,560 | 3,470 | 3,470 | 3,243,800 | 1,156.67 |
| 2007-05-09 | 3,550 | 3,600 | 3,550 | 3,580 | 2,131,600 | 1,193.33 |
| 2007-05-08 | 3,570 | 3,580 | 3,520 | 3,540 | 2,308,800 | 1,180 |
| 2007-05-07 | 3,600 | 3,650 | 3,590 | 3,590 | 1,640,800 | 1,196.67 |
| 2007-05-02 | 3,630 | 3,660 | 3,600 | 3,610 | 1,483,000 | 1,203.33 |
| 2007-05-01 | 3,620 | 3,630 | 3,590 | 3,620 | 1,777,900 | 1,206.67 |
| 2007-04-27 | 3,570 | 3,630 | 3,560 | 3,580 | 1,874,600 | 1,193.33 |
| 2007-04-26 | 3,610 | 3,640 | 3,600 | 3,600 | 1,501,600 | 1,200 |
| 2007-04-25 | 3,640 | 3,660 | 3,600 | 3,600 | 1,638,400 | 1,200 |
| 2007-04-24 | 3,670 | 3,710 | 3,630 | 3,670 | 1,128,900 | 1,223.33 |
| 2007-04-23 | 3,720 | 3,740 | 3,660 | 3,680 | 1,439,400 | 1,226.67 |
| 2007-04-20 | 3,700 | 3,710 | 3,670 | 3,710 | 1,278,900 | 1,236.67 |
| 2007-04-19 | 3,730 | 3,750 | 3,650 | 3,680 | 2,571,200 | 1,226.67 |
| 2007-04-18 | 3,750 | 3,790 | 3,710 | 3,780 | 1,753,200 | 1,260 |
| 2007-04-17 | 3,760 | 3,770 | 3,690 | 3,730 | 1,943,900 | 1,243.33 |
| 2007-04-16 | 3,700 | 3,790 | 3,690 | 3,760 | 2,363,800 | 1,253.33 |
| 2007-04-13 | 3,720 | 3,750 | 3,660 | 3,660 | 2,170,700 | 1,220 |
| 2007-04-12 | 3,720 | 3,730 | 3,660 | 3,680 | 1,427,600 | 1,226.67 |
| 2007-04-11 | 3,700 | 3,710 | 3,650 | 3,710 | 2,637,100 | 1,236.67 |
| 2007-04-10 | 3,660 | 3,680 | 3,620 | 3,680 | 1,956,600 | 1,226.67 |
| 2007-04-09 | 3,580 | 3,670 | 3,580 | 3,640 | 1,363,600 | 1,213.33 |
| 2007-04-06 | 3,570 | 3,600 | 3,550 | 3,590 | 1,455,000 | 1,196.67 |
| 2007-04-05 | 3,600 | 3,610 | 3,550 | 3,570 | 2,229,800 | 1,190 |
| 2007-04-04 | 3,550 | 3,620 | 3,540 | 3,610 | 1,654,700 | 1,203.33 |
| 2007-04-03 | 3,580 | 3,590 | 3,530 | 3,540 | 2,718,900 | 1,180 |
| 2007-04-02 | 3,590 | 3,640 | 3,530 | 3,540 | 1,724,200 | 1,180 |
| 2007-03-30 | 3,590 | 3,640 | 3,570 | 3,610 | 1,776,900 | 1,203.33 |
| 2007-03-29 | 3,530 | 3,570 | 3,500 | 3,540 | 1,199,800 | 1,180 |
| 2007-03-28 | 3,520 | 3,640 | 3,520 | 3,560 | 2,188,800 | 1,186.67 |
| 2007-03-27 | 3,600 | 3,610 | 3,540 | 3,540 | 2,146,100 | 1,180 |
| 2007-03-26 | 3,700 | 3,720 | 3,610 | 3,660 | 2,540,300 | 1,220 |
| 2007-03-23 | 3,700 | 3,750 | 3,650 | 3,720 | 2,412,300 | 1,240 |
| 2007-03-22 | 3,680 | 3,690 | 3,590 | 3,660 | 2,937,600 | 1,220 |
| 2007-03-20 | 3,680 | 3,690 | 3,630 | 3,630 | 2,976,700 | 1,210 |
| 2007-03-19 | 3,570 | 3,700 | 3,550 | 3,700 | 2,749,800 | 1,233.33 |
| 2007-03-16 | 3,540 | 3,580 | 3,510 | 3,530 | 1,577,000 | 1,176.67 |
| 2007-03-15 | 3,550 | 3,610 | 3,520 | 3,590 | 2,291,200 | 1,196.67 |
| 2007-03-14 | 3,630 | 3,650 | 3,530 | 3,550 | 2,564,300 | 1,183.33 |
| 2007-03-13 | 3,760 | 3,770 | 3,660 | 3,680 | 2,005,400 | 1,226.67 |
| 2007-03-12 | 3,720 | 3,730 | 3,680 | 3,720 | 1,708,900 | 1,240 |
| 2007-03-09 | 3,750 | 3,750 | 3,660 | 3,660 | 4,701,400 | 1,220 |
| 2007-03-08 | 3,640 | 3,710 | 3,620 | 3,700 | 2,376,400 | 1,233.33 |
| 2007-03-07 | 3,640 | 3,720 | 3,610 | 3,630 | 3,488,400 | 1,210 |
| 2007-03-06 | 3,710 | 3,730 | 3,600 | 3,620 | 3,284,100 | 1,206.67 |
| 2007-03-05 | 3,650 | 3,720 | 3,640 | 3,680 | 2,679,100 | 1,226.67 |
| 2007-03-02 | 3,760 | 3,780 | 3,690 | 3,730 | 2,506,400 | 1,243.33 |
| 2007-03-01 | 3,790 | 3,800 | 3,740 | 3,790 | 2,594,400 | 1,263.33 |
| 2007-02-28 | 3,780 | 3,860 | 3,750 | 3,810 | 4,032,500 | 1,270 |
| 2007-02-27 | 3,870 | 3,960 | 3,840 | 3,930 | 1,728,600 | 1,310 |
| 2007-02-26 | 3,870 | 3,910 | 3,840 | 3,860 | 1,662,000 | 1,286.67 |
| 2007-02-23 | 3,930 | 3,940 | 3,870 | 3,890 | 2,017,100 | 1,296.67 |
| 2007-02-22 | 3,900 | 3,940 | 3,850 | 3,900 | 2,337,900 | 1,300 |
| 2007-02-21 | 3,870 | 3,890 | 3,830 | 3,860 | 2,333,700 | 1,286.67 |
| 2007-02-20 | 3,910 | 3,930 | 3,850 | 3,930 | 1,659,100 | 1,310 |
| 2007-02-19 | 3,930 | 3,990 | 3,910 | 3,960 | 1,749,200 | 1,320 |
| 2007-02-16 | 3,930 | 3,950 | 3,870 | 3,920 | 2,545,700 | 1,306.67 |
| 2007-02-15 | 3,800 | 3,960 | 3,770 | 3,950 | 6,417,000 | 1,316.67 |
| 2007-02-14 | 3,720 | 3,750 | 3,680 | 3,730 | 2,284,800 | 1,243.33 |
| 2007-02-13 | 3,670 | 3,710 | 3,630 | 3,710 | 2,236,500 | 1,236.67 |
| 2007-02-09 | 3,630 | 3,680 | 3,600 | 3,650 | 3,491,900 | 1,216.67 |
| 2007-02-08 | 3,500 | 3,620 | 3,500 | 3,610 | 3,814,100 | 1,203.33 |
| 2007-02-07 | 3,530 | 3,530 | 3,480 | 3,520 | 1,648,500 | 1,173.33 |
| 2007-02-06 | 3,530 | 3,540 | 3,500 | 3,500 | 1,866,000 | 1,166.67 |
| 2007-02-05 | 3,510 | 3,530 | 3,470 | 3,490 | 3,154,400 | 1,163.33 |
| 2007-02-02 | 3,620 | 3,620 | 3,490 | 3,510 | 4,297,500 | 1,170 |
| 2007-02-01 | 3,510 | 3,580 | 3,500 | 3,530 | 4,645,400 | 1,176.67 |
| 2007-01-31 | 3,400 | 3,410 | 3,310 | 3,360 | 2,328,100 | 1,120 |
| 2007-01-30 | 3,430 | 3,440 | 3,400 | 3,400 | 2,370,800 | 1,133.33 |
| 2007-01-29 | 3,430 | 3,450 | 3,400 | 3,430 | 2,398,600 | 1,143.33 |
| 2007-01-26 | 3,420 | 3,450 | 3,390 | 3,430 | 4,252,600 | 1,143.33 |
| 2007-01-25 | 3,510 | 3,520 | 3,420 | 3,450 | 4,384,800 | 1,150 |
| 2007-01-24 | 3,660 | 3,670 | 3,550 | 3,560 | 2,208,500 | 1,186.67 |
| 2007-01-23 | 3,700 | 3,720 | 3,620 | 3,660 | 2,235,500 | 1,220 |
| 2007-01-22 | 3,640 | 3,680 | 3,640 | 3,670 | 1,485,200 | 1,223.33 |
| 2007-01-19 | 3,630 | 3,640 | 3,550 | 3,590 | 1,722,500 | 1,196.67 |
| 2007-01-18 | 3,530 | 3,630 | 3,490 | 3,610 | 2,689,500 | 1,203.33 |
| 2007-01-17 | 3,510 | 3,540 | 3,440 | 3,500 | 2,783,000 | 1,166.67 |
| 2007-01-16 | 3,580 | 3,620 | 3,530 | 3,550 | 1,521,900 | 1,183.33 |
| 2007-01-15 | 3,620 | 3,650 | 3,580 | 3,590 | 1,340,400 | 1,196.67 |
| 2007-01-12 | 3,570 | 3,640 | 3,550 | 3,620 | 2,882,600 | 1,206.67 |
| 2007-01-11 | 3,620 | 3,650 | 3,530 | 3,550 | 1,940,700 | 1,183.33 |
| 2007-01-10 | 3,710 | 3,710 | 3,560 | 3,570 | 2,376,800 | 1,190 |
| 2007-01-09 | 3,730 | 3,740 | 3,690 | 3,710 | 1,977,900 | 1,236.67 |
| 2007-01-05 | 3,850 | 3,870 | 3,690 | 3,720 | 2,669,900 | 1,240 |
| 2007-01-04 | 3,770 | 3,830 | 3,740 | 3,820 | 815,900 | 1,273.33 |
分割・併合履歴 ： [2020-09-29]1株→3株
