4901 富士フイルムホールディングス(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 | 4,800 | 4,800 | 4,690 | 4,730 | 943,500 | 1,576.67 |
| 2007-12-27 | 4,810 | 4,870 | 4,810 | 4,810 | 784,200 | 1,603.33 |
| 2007-12-26 | 4,840 | 4,900 | 4,820 | 4,850 | 1,226,800 | 1,616.67 |
| 2007-12-25 | 4,790 | 4,830 | 4,770 | 4,810 | 1,707,200 | 1,603.33 |
| 2007-12-21 | 4,660 | 4,800 | 4,660 | 4,720 | 2,579,600 | 1,573.33 |
| 2007-12-20 | 4,730 | 4,740 | 4,670 | 4,710 | 1,953,400 | 1,570 |
| 2007-12-19 | 4,720 | 4,750 | 4,670 | 4,680 | 1,927,400 | 1,560 |
| 2007-12-18 | 4,670 | 4,770 | 4,670 | 4,770 | 2,337,500 | 1,590 |
| 2007-12-17 | 4,850 | 4,890 | 4,770 | 4,770 | 2,542,300 | 1,590 |
| 2007-12-14 | 4,800 | 4,860 | 4,780 | 4,800 | 5,254,400 | 1,600 |
| 2007-12-13 | 4,980 | 4,990 | 4,800 | 4,830 | 3,399,700 | 1,610 |
| 2007-12-12 | 4,960 | 5,040 | 4,960 | 5,020 | 1,880,500 | 1,673.33 |
| 2007-12-11 | 5,040 | 5,070 | 5,000 | 5,050 | 992,500 | 1,683.33 |
| 2007-12-10 | 5,090 | 5,100 | 4,950 | 5,020 | 2,992,100 | 1,673.33 |
| 2007-12-07 | 5,200 | 5,230 | 5,050 | 5,050 | 2,763,600 | 1,683.33 |
| 2007-12-06 | 5,180 | 5,180 | 5,060 | 5,120 | 1,941,500 | 1,706.67 |
| 2007-12-05 | 4,940 | 5,130 | 4,900 | 5,110 | 2,922,100 | 1,703.33 |
| 2007-12-04 | 4,920 | 5,010 | 4,890 | 5,010 | 1,786,300 | 1,670 |
| 2007-12-03 | 4,950 | 4,980 | 4,900 | 4,940 | 2,032,100 | 1,646.67 |
| 2007-11-30 | 4,960 | 4,970 | 4,870 | 4,900 | 2,692,100 | 1,633.33 |
| 2007-11-29 | 5,030 | 5,040 | 4,980 | 4,990 | 1,957,000 | 1,663.33 |
| 2007-11-28 | 4,870 | 4,950 | 4,870 | 4,930 | 2,496,100 | 1,643.33 |
| 2007-11-27 | 4,870 | 4,950 | 4,750 | 4,870 | 3,394,500 | 1,623.33 |
| 2007-11-26 | 4,730 | 4,930 | 4,660 | 4,880 | 3,378,500 | 1,626.67 |
| 2007-11-22 | 4,700 | 4,740 | 4,600 | 4,690 | 3,716,800 | 1,563.33 |
| 2007-11-21 | 4,840 | 4,870 | 4,700 | 4,730 | 2,975,000 | 1,576.67 |
| 2007-11-20 | 4,750 | 4,860 | 4,710 | 4,840 | 3,342,300 | 1,613.33 |
| 2007-11-19 | 4,820 | 4,890 | 4,820 | 4,840 | 2,124,300 | 1,613.33 |
| 2007-11-16 | 4,860 | 4,860 | 4,780 | 4,820 | 2,698,000 | 1,606.67 |
| 2007-11-15 | 4,970 | 5,000 | 4,910 | 4,910 | 2,477,300 | 1,636.67 |
| 2007-11-14 | 5,030 | 5,080 | 4,930 | 4,950 | 3,676,200 | 1,650 |
| 2007-11-13 | 4,970 | 5,040 | 4,910 | 5,000 | 5,435,200 | 1,666.67 |
| 2007-11-12 | 4,850 | 4,950 | 4,810 | 4,950 | 4,568,800 | 1,650 |
| 2007-11-09 | 4,950 | 5,000 | 4,870 | 4,880 | 3,753,500 | 1,626.67 |
| 2007-11-08 | 5,000 | 5,060 | 4,930 | 5,000 | 4,357,700 | 1,666.67 |
| 2007-11-07 | 5,250 | 5,300 | 5,100 | 5,100 | 6,212,100 | 1,700 |
| 2007-11-06 | 5,300 | 5,440 | 5,290 | 5,390 | 2,543,900 | 1,796.67 |
| 2007-11-05 | 5,510 | 5,520 | 5,390 | 5,400 | 3,533,300 | 1,800 |
| 2007-11-02 | 5,620 | 5,710 | 5,560 | 5,590 | 4,619,600 | 1,863.33 |
| 2007-11-01 | 5,500 | 5,710 | 5,490 | 5,700 | 5,687,400 | 1,900 |
| 2007-10-31 | 5,420 | 5,500 | 5,320 | 5,500 | 5,240,900 | 1,833.33 |
| 2007-10-30 | 5,200 | 5,250 | 5,130 | 5,130 | 3,387,300 | 1,710 |
| 2007-10-29 | 5,100 | 5,190 | 5,090 | 5,100 | 1,645,700 | 1,700 |
| 2007-10-26 | 5,120 | 5,150 | 5,080 | 5,090 | 1,153,900 | 1,696.67 |
| 2007-10-25 | 5,040 | 5,190 | 5,040 | 5,140 | 1,511,500 | 1,713.33 |
| 2007-10-24 | 5,140 | 5,160 | 5,060 | 5,090 | 1,652,100 | 1,696.67 |
| 2007-10-23 | 5,100 | 5,180 | 5,100 | 5,130 | 1,490,300 | 1,710 |
| 2007-10-22 | 5,120 | 5,240 | 5,050 | 5,220 | 2,291,100 | 1,740 |
| 2007-10-19 | 5,260 | 5,260 | 5,130 | 5,190 | 2,590,300 | 1,730 |
| 2007-10-18 | 5,370 | 5,370 | 5,290 | 5,330 | 1,893,700 | 1,776.67 |
| 2007-10-17 | 5,330 | 5,370 | 5,310 | 5,370 | 2,302,400 | 1,790 |
| 2007-10-16 | 5,410 | 5,470 | 5,280 | 5,300 | 2,053,800 | 1,766.67 |
| 2007-10-15 | 5,430 | 5,490 | 5,420 | 5,470 | 1,825,200 | 1,823.33 |
| 2007-10-12 | 5,440 | 5,470 | 5,390 | 5,420 | 2,901,800 | 1,806.67 |
| 2007-10-11 | 5,370 | 5,430 | 5,370 | 5,410 | 2,662,500 | 1,803.33 |
| 2007-10-10 | 5,420 | 5,430 | 5,320 | 5,340 | 1,769,000 | 1,780 |
| 2007-10-09 | 5,440 | 5,460 | 5,400 | 5,420 | 2,159,500 | 1,806.67 |
| 2007-10-05 | 5,510 | 5,530 | 5,380 | 5,390 | 2,392,200 | 1,796.67 |
| 2007-10-04 | 5,430 | 5,520 | 5,410 | 5,510 | 2,616,300 | 1,836.67 |
| 2007-10-03 | 5,400 | 5,480 | 5,390 | 5,440 | 2,322,200 | 1,813.33 |
| 2007-10-02 | 5,340 | 5,450 | 5,310 | 5,430 | 2,265,500 | 1,810 |
| 2007-10-01 | 5,320 | 5,330 | 5,250 | 5,260 | 1,838,800 | 1,753.33 |
| 2007-09-28 | 5,320 | 5,350 | 5,270 | 5,310 | 2,025,400 | 1,770 |
| 2007-09-27 | 5,320 | 5,340 | 5,270 | 5,300 | 2,084,200 | 1,766.67 |
| 2007-09-26 | 5,350 | 5,360 | 5,220 | 5,220 | 1,515,500 | 1,740 |
| 2007-09-25 | 5,300 | 5,320 | 5,230 | 5,290 | 1,731,700 | 1,763.33 |
| 2007-09-21 | 5,200 | 5,250 | 5,190 | 5,230 | 1,552,000 | 1,743.33 |
| 2007-09-20 | 5,250 | 5,280 | 5,200 | 5,280 | 1,262,000 | 1,760 |
| 2007-09-19 | 5,210 | 5,250 | 5,170 | 5,240 | 1,602,800 | 1,746.67 |
| 2007-09-18 | 5,110 | 5,110 | 5,020 | 5,040 | 1,767,700 | 1,680 |
| 2007-09-14 | 5,090 | 5,210 | 5,060 | 5,210 | 4,617,300 | 1,736.67 |
| 2007-09-13 | 5,080 | 5,140 | 5,040 | 5,090 | 1,558,800 | 1,696.67 |
| 2007-09-12 | 5,010 | 5,110 | 4,940 | 5,030 | 3,035,700 | 1,676.67 |
| 2007-09-11 | 4,960 | 5,030 | 4,920 | 5,010 | 1,777,800 | 1,670 |
| 2007-09-10 | 4,820 | 4,990 | 4,800 | 4,960 | 2,744,100 | 1,653.33 |
| 2007-09-07 | 4,830 | 4,940 | 4,800 | 4,920 | 2,077,700 | 1,640 |
| 2007-09-06 | 4,800 | 4,880 | 4,780 | 4,880 | 2,253,500 | 1,626.67 |
| 2007-09-05 | 4,920 | 4,940 | 4,840 | 4,840 | 2,524,900 | 1,613.33 |
| 2007-09-04 | 4,910 | 4,950 | 4,900 | 4,910 | 1,609,400 | 1,636.67 |
| 2007-09-03 | 4,890 | 4,930 | 4,870 | 4,930 | 2,513,000 | 1,643.33 |
| 2007-08-31 | 4,900 | 5,040 | 4,890 | 5,040 | 2,470,100 | 1,680 |
| 2007-08-30 | 4,850 | 4,870 | 4,800 | 4,820 | 1,558,700 | 1,606.67 |
| 2007-08-29 | 4,720 | 4,760 | 4,700 | 4,750 | 2,532,200 | 1,583.33 |
| 2007-08-28 | 4,930 | 4,930 | 4,850 | 4,870 | 1,800,000 | 1,623.33 |
| 2007-08-27 | 5,010 | 5,050 | 4,980 | 4,990 | 935,000 | 1,663.33 |
| 2007-08-24 | 4,930 | 5,000 | 4,910 | 4,980 | 1,701,700 | 1,660 |
| 2007-08-23 | 4,920 | 4,950 | 4,870 | 4,890 | 1,594,800 | 1,630 |
| 2007-08-22 | 4,690 | 4,800 | 4,680 | 4,770 | 1,666,700 | 1,590 |
| 2007-08-21 | 4,720 | 4,790 | 4,670 | 4,730 | 1,947,100 | 1,576.67 |
| 2007-08-20 | 4,680 | 4,800 | 4,670 | 4,690 | 3,048,500 | 1,563.33 |
| 2007-08-17 | 4,810 | 4,840 | 4,490 | 4,530 | 4,022,500 | 1,510 |
| 2007-08-16 | 5,010 | 5,020 | 4,850 | 4,910 | 3,251,900 | 1,636.67 |
| 2007-08-15 | 5,110 | 5,180 | 5,070 | 5,100 | 3,420,400 | 1,700 |
| 2007-08-14 | 5,130 | 5,170 | 5,050 | 5,110 | 1,759,000 | 1,703.33 |
| 2007-08-13 | 4,950 | 5,130 | 4,930 | 5,100 | 3,197,700 | 1,700 |
| 2007-08-10 | 4,950 | 4,980 | 4,860 | 4,880 | 4,258,700 | 1,626.67 |
| 2007-08-09 | 5,300 | 5,320 | 4,990 | 5,130 | 5,896,300 | 1,710 |
| 2007-08-08 | 5,250 | 5,330 | 5,230 | 5,290 | 2,248,900 | 1,763.33 |
| 2007-08-07 | 5,220 | 5,260 | 5,180 | 5,240 | 2,146,600 | 1,746.67 |
| 2007-08-06 | 5,200 | 5,280 | 5,100 | 5,210 | 2,284,000 | 1,736.67 |
| 2007-08-03 | 5,230 | 5,270 | 5,150 | 5,190 | 1,960,000 | 1,730 |
| 2007-08-02 | 5,200 | 5,220 | 5,090 | 5,160 | 4,526,700 | 1,720 |
| 2007-08-01 | 5,150 | 5,190 | 5,040 | 5,050 | 3,083,200 | 1,683.33 |
| 2007-07-31 | 5,330 | 5,340 | 5,190 | 5,190 | 2,460,900 | 1,730 |
| 2007-07-30 | 5,320 | 5,390 | 5,270 | 5,340 | 3,833,100 | 1,780 |
| 2007-07-27 | 5,110 | 5,240 | 5,100 | 5,220 | 2,470,900 | 1,740 |
| 2007-07-26 | 5,270 | 5,360 | 5,250 | 5,250 | 2,192,400 | 1,750 |
| 2007-07-25 | 5,300 | 5,320 | 5,270 | 5,310 | 1,280,800 | 1,770 |
| 2007-07-24 | 5,390 | 5,400 | 5,350 | 5,350 | 890,800 | 1,783.33 |
| 2007-07-23 | 5,370 | 5,430 | 5,370 | 5,410 | 1,403,500 | 1,803.33 |
| 2007-07-20 | 5,330 | 5,460 | 5,330 | 5,430 | 1,562,000 | 1,810 |
| 2007-07-19 | 5,330 | 5,390 | 5,330 | 5,370 | 1,712,000 | 1,790 |
| 2007-07-18 | 5,320 | 5,350 | 5,270 | 5,320 | 2,536,100 | 1,773.33 |
| 2007-07-17 | 5,330 | 5,350 | 5,280 | 5,280 | 2,628,400 | 1,760 |
| 2007-07-13 | 5,350 | 5,360 | 5,310 | 5,310 | 2,531,900 | 1,770 |
| 2007-07-12 | 5,330 | 5,370 | 5,280 | 5,320 | 2,785,900 | 1,773.33 |
| 2007-07-11 | 5,450 | 5,460 | 5,320 | 5,350 | 1,824,400 | 1,783.33 |
| 2007-07-10 | 5,470 | 5,490 | 5,440 | 5,470 | 1,416,700 | 1,823.33 |
| 2007-07-09 | 5,490 | 5,530 | 5,460 | 5,480 | 1,303,900 | 1,826.67 |
| 2007-07-06 | 5,480 | 5,480 | 5,420 | 5,460 | 1,114,500 | 1,820 |
| 2007-07-05 | 5,470 | 5,530 | 5,470 | 5,470 | 1,780,600 | 1,823.33 |
| 2007-07-04 | 5,470 | 5,520 | 5,450 | 5,520 | 1,563,500 | 1,840 |
| 2007-07-03 | 5,460 | 5,460 | 5,400 | 5,410 | 1,957,200 | 1,803.33 |
| 2007-07-02 | 5,470 | 5,480 | 5,430 | 5,470 | 1,511,300 | 1,823.33 |
| 2007-06-29 | 5,420 | 5,530 | 5,390 | 5,510 | 2,375,600 | 1,836.67 |
| 2007-06-28 | 5,390 | 5,390 | 5,320 | 5,330 | 1,630,100 | 1,776.67 |
| 2007-06-27 | 5,500 | 5,500 | 5,380 | 5,380 | 1,846,800 | 1,793.33 |
| 2007-06-26 | 5,540 | 5,560 | 5,490 | 5,500 | 2,542,000 | 1,833.33 |
| 2007-06-25 | 5,500 | 5,540 | 5,490 | 5,500 | 2,240,700 | 1,833.33 |
| 2007-06-22 | 5,530 | 5,580 | 5,460 | 5,480 | 3,191,000 | 1,826.67 |
| 2007-06-21 | 5,510 | 5,530 | 5,450 | 5,510 | 1,875,900 | 1,836.67 |
| 2007-06-20 | 5,480 | 5,530 | 5,430 | 5,510 | 2,564,900 | 1,836.67 |
| 2007-06-19 | 5,420 | 5,520 | 5,410 | 5,510 | 2,223,100 | 1,836.67 |
| 2007-06-18 | 5,460 | 5,470 | 5,390 | 5,430 | 1,440,500 | 1,810 |
| 2007-06-15 | 5,360 | 5,440 | 5,360 | 5,370 | 2,120,700 | 1,790 |
| 2007-06-14 | 5,450 | 5,460 | 5,400 | 5,460 | 1,913,800 | 1,820 |
| 2007-06-13 | 5,420 | 5,540 | 5,380 | 5,500 | 5,714,100 | 1,833.33 |
| 2007-06-12 | 5,300 | 5,450 | 5,280 | 5,430 | 4,608,700 | 1,810 |
| 2007-06-11 | 5,190 | 5,360 | 5,180 | 5,330 | 3,476,800 | 1,776.67 |
| 2007-06-08 | 5,160 | 5,190 | 5,120 | 5,170 | 5,688,300 | 1,723.33 |
| 2007-06-07 | 5,070 | 5,190 | 5,060 | 5,180 | 2,141,200 | 1,726.67 |
| 2007-06-06 | 5,100 | 5,150 | 5,100 | 5,120 | 1,848,200 | 1,706.67 |
| 2007-06-05 | 5,090 | 5,120 | 5,070 | 5,100 | 1,352,200 | 1,700 |
| 2007-06-04 | 5,060 | 5,120 | 5,030 | 5,060 | 2,369,200 | 1,686.67 |
| 2007-06-01 | 5,070 | 5,120 | 5,060 | 5,100 | 1,662,900 | 1,700 |
| 2007-05-31 | 4,960 | 5,040 | 4,960 | 5,040 | 1,818,300 | 1,680 |
| 2007-05-30 | 4,980 | 5,000 | 4,950 | 4,960 | 1,536,600 | 1,653.33 |
| 2007-05-29 | 5,000 | 5,030 | 4,980 | 4,990 | 1,441,100 | 1,663.33 |
| 2007-05-28 | 5,040 | 5,060 | 5,020 | 5,040 | 1,021,400 | 1,680 |
| 2007-05-25 | 5,040 | 5,060 | 4,970 | 4,980 | 2,243,400 | 1,660 |
| 2007-05-24 | 5,080 | 5,120 | 5,040 | 5,090 | 2,062,500 | 1,696.67 |
| 2007-05-23 | 5,040 | 5,080 | 5,040 | 5,070 | 1,706,200 | 1,690 |
| 2007-05-22 | 5,010 | 5,070 | 5,000 | 5,040 | 1,715,400 | 1,680 |
| 2007-05-21 | 4,950 | 5,010 | 4,950 | 5,000 | 1,543,400 | 1,666.67 |
| 2007-05-18 | 4,990 | 5,000 | 4,890 | 4,910 | 2,335,400 | 1,636.67 |
| 2007-05-17 | 5,030 | 5,060 | 5,000 | 5,000 | 1,599,900 | 1,666.67 |
| 2007-05-16 | 5,010 | 5,030 | 4,990 | 5,020 | 2,346,900 | 1,673.33 |
| 2007-05-15 | 5,040 | 5,060 | 4,990 | 5,010 | 1,753,300 | 1,670 |
| 2007-05-14 | 5,070 | 5,080 | 5,030 | 5,050 | 1,572,400 | 1,683.33 |
| 2007-05-11 | 5,110 | 5,120 | 4,990 | 5,030 | 3,421,600 | 1,676.67 |
| 2007-05-10 | 5,130 | 5,170 | 5,130 | 5,160 | 2,027,400 | 1,720 |
| 2007-05-09 | 5,050 | 5,140 | 5,050 | 5,110 | 2,481,400 | 1,703.33 |
| 2007-05-08 | 5,050 | 5,100 | 5,040 | 5,060 | 3,258,900 | 1,686.67 |
| 2007-05-07 | 5,030 | 5,070 | 5,020 | 5,050 | 3,382,900 | 1,683.33 |
| 2007-05-02 | 5,000 | 5,020 | 4,950 | 4,990 | 2,001,500 | 1,663.33 |
| 2007-05-01 | 4,970 | 5,090 | 4,960 | 4,980 | 3,609,100 | 1,660 |
| 2007-04-27 | 4,980 | 5,010 | 4,940 | 4,980 | 2,527,100 | 1,660 |
| 2007-04-26 | 4,950 | 5,070 | 4,940 | 5,010 | 2,713,200 | 1,670 |
| 2007-04-25 | 4,940 | 4,940 | 4,870 | 4,910 | 2,617,400 | 1,636.67 |
| 2007-04-24 | 4,960 | 5,000 | 4,910 | 4,950 | 2,069,700 | 1,650 |
| 2007-04-23 | 5,070 | 5,070 | 4,980 | 5,010 | 2,615,200 | 1,670 |
| 2007-04-20 | 5,010 | 5,020 | 4,960 | 4,990 | 2,502,900 | 1,663.33 |
| 2007-04-19 | 5,050 | 5,070 | 4,940 | 4,960 | 2,970,400 | 1,653.33 |
| 2007-04-18 | 5,030 | 5,070 | 5,020 | 5,060 | 1,899,700 | 1,686.67 |
| 2007-04-17 | 5,090 | 5,090 | 4,950 | 4,980 | 1,714,500 | 1,660 |
| 2007-04-16 | 4,950 | 5,040 | 4,940 | 5,000 | 2,460,600 | 1,666.67 |
| 2007-04-13 | 4,950 | 4,990 | 4,900 | 4,900 | 2,996,600 | 1,633.33 |
| 2007-04-12 | 4,990 | 4,990 | 4,880 | 4,920 | 2,638,200 | 1,640 |
| 2007-04-11 | 5,000 | 5,010 | 4,940 | 4,950 | 2,229,500 | 1,650 |
| 2007-04-10 | 5,010 | 5,020 | 4,960 | 4,970 | 2,724,700 | 1,656.67 |
| 2007-04-09 | 5,020 | 5,070 | 5,020 | 5,060 | 1,523,400 | 1,686.67 |
| 2007-04-06 | 5,000 | 5,030 | 4,960 | 4,990 | 2,119,400 | 1,663.33 |
| 2007-04-05 | 5,020 | 5,020 | 4,900 | 4,930 | 3,292,400 | 1,643.33 |
| 2007-04-04 | 4,950 | 5,040 | 4,940 | 5,030 | 3,297,900 | 1,676.67 |
| 2007-04-03 | 4,830 | 4,880 | 4,800 | 4,860 | 2,286,000 | 1,620 |
| 2007-04-02 | 4,870 | 4,920 | 4,800 | 4,800 | 2,701,800 | 1,600 |
| 2007-03-30 | 4,850 | 4,920 | 4,820 | 4,820 | 1,432,700 | 1,606.67 |
| 2007-03-29 | 4,820 | 4,910 | 4,790 | 4,880 | 1,697,400 | 1,626.67 |
| 2007-03-28 | 4,900 | 4,930 | 4,830 | 4,860 | 3,723,400 | 1,620 |
| 2007-03-27 | 4,850 | 4,910 | 4,840 | 4,860 | 2,030,500 | 1,620 |
| 2007-03-26 | 4,890 | 4,910 | 4,840 | 4,880 | 1,641,100 | 1,626.67 |
| 2007-03-23 | 4,900 | 4,920 | 4,870 | 4,890 | 2,920,500 | 1,630 |
| 2007-03-22 | 4,900 | 4,910 | 4,820 | 4,830 | 1,597,000 | 1,610 |
| 2007-03-20 | 4,780 | 4,830 | 4,770 | 4,800 | 2,049,600 | 1,600 |
| 2007-03-19 | 4,720 | 4,780 | 4,700 | 4,760 | 2,571,800 | 1,586.67 |
| 2007-03-16 | 4,680 | 4,750 | 4,650 | 4,700 | 3,206,600 | 1,566.67 |
| 2007-03-15 | 4,650 | 4,790 | 4,640 | 4,750 | 4,339,800 | 1,583.33 |
| 2007-03-14 | 4,650 | 4,660 | 4,580 | 4,610 | 2,887,900 | 1,536.67 |
| 2007-03-13 | 4,730 | 4,790 | 4,730 | 4,750 | 2,556,400 | 1,583.33 |
| 2007-03-12 | 4,830 | 4,850 | 4,770 | 4,800 | 3,802,500 | 1,600 |
| 2007-03-09 | 4,840 | 4,910 | 4,810 | 4,870 | 7,101,600 | 1,623.33 |
| 2007-03-08 | 4,680 | 4,790 | 4,630 | 4,790 | 4,295,900 | 1,596.67 |
| 2007-03-07 | 4,750 | 4,760 | 4,620 | 4,650 | 5,135,600 | 1,550 |
| 2007-03-06 | 4,670 | 4,770 | 4,590 | 4,750 | 5,520,600 | 1,583.33 |
| 2007-03-05 | 4,690 | 4,710 | 4,580 | 4,630 | 5,227,300 | 1,543.33 |
| 2007-03-02 | 4,940 | 4,980 | 4,790 | 4,790 | 4,920,800 | 1,596.67 |
| 2007-03-01 | 5,040 | 5,050 | 4,970 | 5,030 | 3,099,200 | 1,676.67 |
| 2007-02-28 | 5,100 | 5,100 | 5,020 | 5,090 | 4,505,800 | 1,696.67 |
| 2007-02-27 | 5,240 | 5,300 | 5,190 | 5,230 | 2,905,700 | 1,743.33 |
| 2007-02-26 | 5,190 | 5,290 | 5,180 | 5,270 | 1,844,100 | 1,756.67 |
| 2007-02-23 | 5,220 | 5,260 | 5,220 | 5,230 | 1,271,400 | 1,743.33 |
| 2007-02-22 | 5,290 | 5,290 | 5,230 | 5,260 | 1,627,900 | 1,753.33 |
| 2007-02-21 | 5,210 | 5,230 | 5,170 | 5,210 | 2,064,300 | 1,736.67 |
| 2007-02-20 | 5,210 | 5,300 | 5,210 | 5,250 | 2,468,700 | 1,750 |
| 2007-02-19 | 5,180 | 5,240 | 5,160 | 5,210 | 1,952,900 | 1,736.67 |
| 2007-02-16 | 5,320 | 5,410 | 5,260 | 5,280 | 3,122,400 | 1,760 |
| 2007-02-15 | 5,270 | 5,320 | 5,200 | 5,320 | 3,330,400 | 1,773.33 |
| 2007-02-14 | 5,200 | 5,270 | 5,200 | 5,250 | 2,551,300 | 1,750 |
| 2007-02-13 | 5,280 | 5,320 | 5,230 | 5,290 | 3,526,700 | 1,763.33 |
| 2007-02-09 | 5,200 | 5,390 | 5,170 | 5,350 | 8,159,400 | 1,783.33 |
| 2007-02-08 | 5,050 | 5,170 | 5,040 | 5,150 | 6,077,400 | 1,716.67 |
| 2007-02-07 | 4,960 | 5,000 | 4,940 | 5,000 | 3,313,200 | 1,666.67 |
| 2007-02-06 | 4,890 | 4,910 | 4,880 | 4,880 | 1,463,300 | 1,626.67 |
| 2007-02-05 | 5,020 | 5,030 | 4,840 | 4,880 | 3,453,400 | 1,626.67 |
| 2007-02-02 | 5,020 | 5,050 | 4,950 | 4,970 | 2,146,600 | 1,656.67 |
| 2007-02-01 | 4,990 | 5,070 | 4,970 | 5,000 | 4,154,300 | 1,666.67 |
| 2007-01-31 | 4,990 | 5,060 | 4,940 | 4,980 | 8,465,000 | 1,660 |
| 2007-01-30 | 4,710 | 4,810 | 4,710 | 4,790 | 3,374,500 | 1,596.67 |
| 2007-01-29 | 4,690 | 4,730 | 4,680 | 4,690 | 1,388,600 | 1,563.33 |
| 2007-01-26 | 4,710 | 4,740 | 4,670 | 4,700 | 2,003,700 | 1,566.67 |
| 2007-01-25 | 4,790 | 4,800 | 4,720 | 4,750 | 1,904,000 | 1,583.33 |
| 2007-01-24 | 4,720 | 4,770 | 4,710 | 4,760 | 1,808,700 | 1,586.67 |
| 2007-01-23 | 4,720 | 4,740 | 4,680 | 4,680 | 1,972,100 | 1,560 |
| 2007-01-22 | 4,720 | 4,770 | 4,710 | 4,730 | 2,303,800 | 1,576.67 |
| 2007-01-19 | 4,730 | 4,740 | 4,680 | 4,720 | 2,291,700 | 1,573.33 |
| 2007-01-18 | 4,710 | 4,780 | 4,680 | 4,770 | 2,220,800 | 1,590 |
| 2007-01-17 | 4,720 | 4,770 | 4,650 | 4,720 | 2,159,000 | 1,573.33 |
| 2007-01-16 | 4,740 | 4,780 | 4,720 | 4,720 | 1,333,500 | 1,573.33 |
| 2007-01-15 | 4,790 | 4,790 | 4,750 | 4,770 | 1,400,400 | 1,590 |
| 2007-01-12 | 4,690 | 4,810 | 4,690 | 4,720 | 5,636,800 | 1,573.33 |
| 2007-01-11 | 4,620 | 4,690 | 4,540 | 4,610 | 4,040,100 | 1,536.67 |
| 2007-01-10 | 4,700 | 4,710 | 4,600 | 4,650 | 3,176,500 | 1,550 |
| 2007-01-09 | 4,700 | 4,770 | 4,690 | 4,720 | 2,707,000 | 1,573.33 |
| 2007-01-05 | 4,810 | 4,880 | 4,730 | 4,760 | 3,305,300 | 1,586.67 |
| 2007-01-04 | 4,880 | 4,910 | 4,830 | 4,850 | 1,616,800 | 1,616.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
