4921 (株)ファンケル 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 | 1,390 | 1,390 | 1,360 | 1,363 | 173,800 | 681.50 |
| 2007-12-27 | 1,380 | 1,383 | 1,366 | 1,383 | 223,200 | 691.50 |
| 2007-12-26 | 1,342 | 1,365 | 1,342 | 1,364 | 201,100 | 682 |
| 2007-12-25 | 1,324 | 1,339 | 1,324 | 1,336 | 161,600 | 668 |
| 2007-12-21 | 1,318 | 1,324 | 1,310 | 1,322 | 215,800 | 661 |
| 2007-12-20 | 1,330 | 1,332 | 1,317 | 1,318 | 210,800 | 659 |
| 2007-12-19 | 1,339 | 1,357 | 1,321 | 1,325 | 428,500 | 662.50 |
| 2007-12-18 | 1,392 | 1,392 | 1,338 | 1,339 | 839,800 | 669.50 |
| 2007-12-17 | 1,400 | 1,404 | 1,390 | 1,391 | 276,900 | 695.50 |
| 2007-12-14 | 1,400 | 1,416 | 1,400 | 1,404 | 309,200 | 702 |
| 2007-12-13 | 1,432 | 1,435 | 1,409 | 1,409 | 150,700 | 704.50 |
| 2007-12-12 | 1,415 | 1,431 | 1,406 | 1,430 | 229,200 | 715 |
| 2007-12-11 | 1,418 | 1,430 | 1,415 | 1,423 | 253,300 | 711.50 |
| 2007-12-10 | 1,402 | 1,410 | 1,400 | 1,404 | 251,300 | 702 |
| 2007-12-07 | 1,400 | 1,420 | 1,400 | 1,400 | 333,100 | 700 |
| 2007-12-06 | 1,390 | 1,401 | 1,382 | 1,399 | 324,300 | 699.50 |
| 2007-12-05 | 1,370 | 1,387 | 1,366 | 1,387 | 173,600 | 693.50 |
| 2007-12-04 | 1,357 | 1,371 | 1,357 | 1,366 | 307,100 | 683 |
| 2007-12-03 | 1,374 | 1,374 | 1,350 | 1,357 | 300,700 | 678.50 |
| 2007-11-30 | 1,346 | 1,360 | 1,346 | 1,357 | 288,300 | 678.50 |
| 2007-11-29 | 1,342 | 1,349 | 1,340 | 1,346 | 240,500 | 673 |
| 2007-11-28 | 1,333 | 1,341 | 1,328 | 1,338 | 289,600 | 669 |
| 2007-11-27 | 1,323 | 1,332 | 1,303 | 1,332 | 363,200 | 666 |
| 2007-11-26 | 1,297 | 1,327 | 1,296 | 1,323 | 219,700 | 661.50 |
| 2007-11-22 | 1,290 | 1,297 | 1,278 | 1,293 | 304,100 | 646.50 |
| 2007-11-21 | 1,307 | 1,310 | 1,297 | 1,300 | 264,000 | 650 |
| 2007-11-20 | 1,296 | 1,307 | 1,276 | 1,307 | 271,900 | 653.50 |
| 2007-11-19 | 1,302 | 1,309 | 1,298 | 1,299 | 293,400 | 649.50 |
| 2007-11-16 | 1,304 | 1,305 | 1,287 | 1,302 | 307,400 | 651 |
| 2007-11-15 | 1,299 | 1,308 | 1,292 | 1,304 | 284,000 | 652 |
| 2007-11-14 | 1,300 | 1,300 | 1,276 | 1,288 | 348,300 | 644 |
| 2007-11-13 | 1,268 | 1,293 | 1,254 | 1,276 | 764,300 | 638 |
| 2007-11-12 | 1,210 | 1,218 | 1,200 | 1,210 | 386,500 | 605 |
| 2007-11-09 | 1,236 | 1,238 | 1,207 | 1,223 | 409,700 | 611.50 |
| 2007-11-08 | 1,230 | 1,240 | 1,215 | 1,235 | 516,600 | 617.50 |
| 2007-11-07 | 1,270 | 1,270 | 1,235 | 1,242 | 541,600 | 621 |
| 2007-11-06 | 1,250 | 1,275 | 1,224 | 1,267 | 744,200 | 633.50 |
| 2007-11-05 | 1,301 | 1,310 | 1,254 | 1,262 | 1,037,400 | 631 |
| 2007-11-02 | 1,345 | 1,348 | 1,287 | 1,298 | 1,731,100 | 649 |
| 2007-11-01 | 1,403 | 1,488 | 1,400 | 1,423 | 678,800 | 711.50 |
| 2007-10-31 | 1,370 | 1,393 | 1,370 | 1,393 | 197,100 | 696.50 |
| 2007-10-30 | 1,360 | 1,372 | 1,355 | 1,360 | 255,400 | 680 |
| 2007-10-29 | 1,394 | 1,395 | 1,357 | 1,359 | 332,900 | 679.50 |
| 2007-10-26 | 1,369 | 1,372 | 1,362 | 1,367 | 126,800 | 683.50 |
| 2007-10-25 | 1,366 | 1,372 | 1,355 | 1,357 | 237,500 | 678.50 |
| 2007-10-24 | 1,369 | 1,383 | 1,360 | 1,364 | 159,700 | 682 |
| 2007-10-23 | 1,360 | 1,370 | 1,347 | 1,365 | 180,200 | 682.50 |
| 2007-10-22 | 1,353 | 1,366 | 1,332 | 1,361 | 233,000 | 680.50 |
| 2007-10-19 | 1,398 | 1,400 | 1,378 | 1,385 | 319,600 | 692.50 |
| 2007-10-18 | 1,385 | 1,402 | 1,385 | 1,398 | 206,900 | 699 |
| 2007-10-17 | 1,371 | 1,387 | 1,369 | 1,385 | 319,600 | 692.50 |
| 2007-10-16 | 1,390 | 1,390 | 1,366 | 1,380 | 587,900 | 690 |
| 2007-10-15 | 1,446 | 1,453 | 1,386 | 1,396 | 983,800 | 698 |
| 2007-10-12 | 1,460 | 1,460 | 1,446 | 1,450 | 265,600 | 725 |
| 2007-10-11 | 1,451 | 1,464 | 1,437 | 1,461 | 330,800 | 730.50 |
| 2007-10-10 | 1,470 | 1,478 | 1,445 | 1,451 | 456,100 | 725.50 |
| 2007-10-09 | 1,472 | 1,493 | 1,463 | 1,469 | 408,000 | 734.50 |
| 2007-10-05 | 1,479 | 1,480 | 1,460 | 1,470 | 323,300 | 735 |
| 2007-10-04 | 1,463 | 1,463 | 1,451 | 1,459 | 262,800 | 729.50 |
| 2007-10-03 | 1,465 | 1,467 | 1,444 | 1,463 | 395,900 | 731.50 |
| 2007-10-02 | 1,467 | 1,468 | 1,441 | 1,453 | 593,100 | 726.50 |
| 2007-10-01 | 1,450 | 1,468 | 1,437 | 1,467 | 634,800 | 733.50 |
| 2007-09-28 | 1,500 | 1,509 | 1,487 | 1,496 | 340,600 | 748 |
| 2007-09-27 | 1,486 | 1,498 | 1,471 | 1,492 | 371,900 | 746 |
| 2007-09-26 | 1,473 | 1,486 | 1,472 | 1,484 | 365,800 | 742 |
| 2007-09-25 | 1,486 | 1,487 | 1,466 | 1,472 | 263,000 | 736 |
| 2007-09-21 | 1,510 | 1,510 | 1,484 | 1,488 | 321,600 | 744 |
| 2007-09-20 | 1,536 | 1,536 | 1,505 | 1,518 | 266,500 | 759 |
| 2007-09-19 | 1,539 | 1,543 | 1,530 | 1,535 | 226,000 | 767.50 |
| 2007-09-18 | 1,545 | 1,548 | 1,524 | 1,524 | 174,400 | 762 |
| 2007-09-14 | 1,557 | 1,560 | 1,539 | 1,548 | 267,300 | 774 |
| 2007-09-13 | 1,570 | 1,579 | 1,555 | 1,560 | 198,500 | 780 |
| 2007-09-12 | 1,590 | 1,600 | 1,577 | 1,583 | 150,100 | 791.50 |
| 2007-09-11 | 1,602 | 1,609 | 1,579 | 1,589 | 223,600 | 794.50 |
| 2007-09-10 | 1,603 | 1,619 | 1,599 | 1,610 | 99,700 | 805 |
| 2007-09-07 | 1,585 | 1,627 | 1,582 | 1,625 | 162,400 | 812.50 |
| 2007-09-06 | 1,595 | 1,599 | 1,580 | 1,592 | 106,400 | 796 |
| 2007-09-05 | 1,618 | 1,620 | 1,595 | 1,598 | 114,600 | 799 |
| 2007-09-04 | 1,625 | 1,625 | 1,613 | 1,618 | 74,200 | 809 |
| 2007-09-03 | 1,629 | 1,629 | 1,614 | 1,618 | 73,700 | 809 |
| 2007-08-31 | 1,604 | 1,627 | 1,603 | 1,627 | 220,500 | 813.50 |
| 2007-08-30 | 1,604 | 1,610 | 1,590 | 1,604 | 139,800 | 802 |
| 2007-08-29 | 1,600 | 1,601 | 1,582 | 1,599 | 181,000 | 799.50 |
| 2007-08-28 | 1,616 | 1,623 | 1,600 | 1,619 | 260,900 | 809.50 |
| 2007-08-27 | 1,649 | 1,649 | 1,617 | 1,619 | 164,600 | 809.50 |
| 2007-08-24 | 1,640 | 1,640 | 1,617 | 1,635 | 147,900 | 817.50 |
| 2007-08-23 | 1,633 | 1,645 | 1,626 | 1,632 | 179,200 | 816 |
| 2007-08-22 | 1,662 | 1,663 | 1,630 | 1,633 | 123,500 | 816.50 |
| 2007-08-21 | 1,620 | 1,640 | 1,608 | 1,632 | 137,500 | 816 |
| 2007-08-20 | 1,650 | 1,650 | 1,605 | 1,610 | 240,800 | 805 |
| 2007-08-17 | 1,620 | 1,629 | 1,574 | 1,574 | 375,600 | 787 |
| 2007-08-16 | 1,637 | 1,651 | 1,617 | 1,629 | 264,300 | 814.50 |
| 2007-08-15 | 1,689 | 1,689 | 1,651 | 1,652 | 166,200 | 826 |
| 2007-08-14 | 1,660 | 1,683 | 1,655 | 1,678 | 147,800 | 839 |
| 2007-08-13 | 1,658 | 1,682 | 1,652 | 1,676 | 253,400 | 838 |
| 2007-08-10 | 1,678 | 1,698 | 1,634 | 1,637 | 487,800 | 818.50 |
| 2007-08-09 | 1,730 | 1,742 | 1,700 | 1,703 | 600,500 | 851.50 |
| 2007-08-08 | 1,726 | 1,747 | 1,720 | 1,729 | 280,000 | 864.50 |
| 2007-08-07 | 1,700 | 1,720 | 1,700 | 1,716 | 283,000 | 858 |
| 2007-08-06 | 1,693 | 1,700 | 1,677 | 1,693 | 141,200 | 846.50 |
| 2007-08-03 | 1,710 | 1,713 | 1,687 | 1,700 | 197,100 | 850 |
| 2007-08-02 | 1,698 | 1,715 | 1,697 | 1,710 | 201,400 | 855 |
| 2007-08-01 | 1,716 | 1,716 | 1,693 | 1,697 | 260,800 | 848.50 |
| 2007-07-31 | 1,780 | 1,780 | 1,685 | 1,714 | 677,200 | 857 |
| 2007-07-30 | 1,722 | 1,813 | 1,711 | 1,801 | 656,200 | 900.50 |
| 2007-07-27 | 1,745 | 1,750 | 1,726 | 1,735 | 242,600 | 867.50 |
| 2007-07-26 | 1,769 | 1,769 | 1,751 | 1,751 | 206,300 | 875.50 |
| 2007-07-25 | 1,752 | 1,776 | 1,726 | 1,751 | 425,800 | 875.50 |
| 2007-07-24 | 1,773 | 1,779 | 1,755 | 1,759 | 312,700 | 879.50 |
| 2007-07-23 | 1,780 | 1,785 | 1,761 | 1,765 | 211,200 | 882.50 |
| 2007-07-20 | 1,800 | 1,815 | 1,796 | 1,800 | 200,100 | 900 |
| 2007-07-19 | 1,790 | 1,803 | 1,790 | 1,796 | 113,600 | 898 |
| 2007-07-18 | 1,815 | 1,816 | 1,783 | 1,788 | 169,100 | 894 |
| 2007-07-17 | 1,805 | 1,805 | 1,784 | 1,796 | 161,900 | 898 |
| 2007-07-13 | 1,825 | 1,825 | 1,812 | 1,814 | 87,500 | 907 |
| 2007-07-12 | 1,824 | 1,826 | 1,807 | 1,812 | 106,000 | 906 |
| 2007-07-11 | 1,830 | 1,832 | 1,811 | 1,824 | 86,300 | 912 |
| 2007-07-10 | 1,837 | 1,840 | 1,832 | 1,834 | 93,400 | 917 |
| 2007-07-09 | 1,835 | 1,846 | 1,835 | 1,838 | 127,600 | 919 |
| 2007-07-06 | 1,849 | 1,850 | 1,824 | 1,837 | 253,100 | 918.50 |
| 2007-07-05 | 1,790 | 1,868 | 1,782 | 1,842 | 694,300 | 921 |
| 2007-07-04 | 1,793 | 1,793 | 1,785 | 1,786 | 162,600 | 893 |
| 2007-07-03 | 1,790 | 1,800 | 1,784 | 1,794 | 264,100 | 897 |
| 2007-07-02 | 1,810 | 1,810 | 1,797 | 1,800 | 269,300 | 900 |
| 2007-06-29 | 1,800 | 1,817 | 1,794 | 1,810 | 198,800 | 905 |
| 2007-06-28 | 1,788 | 1,800 | 1,786 | 1,800 | 139,700 | 900 |
| 2007-06-27 | 1,794 | 1,800 | 1,781 | 1,787 | 181,600 | 893.50 |
| 2007-06-26 | 1,791 | 1,803 | 1,782 | 1,802 | 151,500 | 901 |
| 2007-06-25 | 1,796 | 1,801 | 1,786 | 1,790 | 193,800 | 895 |
| 2007-06-22 | 1,784 | 1,798 | 1,781 | 1,797 | 168,700 | 898.50 |
| 2007-06-21 | 1,816 | 1,819 | 1,809 | 1,814 | 217,900 | 907 |
| 2007-06-20 | 1,810 | 1,812 | 1,793 | 1,812 | 189,900 | 906 |
| 2007-06-19 | 1,812 | 1,827 | 1,811 | 1,819 | 146,900 | 909.50 |
| 2007-06-18 | 1,820 | 1,835 | 1,819 | 1,830 | 178,300 | 915 |
| 2007-06-15 | 1,820 | 1,821 | 1,809 | 1,820 | 152,700 | 910 |
| 2007-06-14 | 1,800 | 1,823 | 1,790 | 1,818 | 397,900 | 909 |
| 2007-06-13 | 1,798 | 1,800 | 1,785 | 1,798 | 138,400 | 899 |
| 2007-06-12 | 1,803 | 1,803 | 1,788 | 1,798 | 212,700 | 899 |
| 2007-06-11 | 1,800 | 1,802 | 1,785 | 1,800 | 223,900 | 900 |
| 2007-06-08 | 1,787 | 1,789 | 1,773 | 1,788 | 214,900 | 894 |
| 2007-06-07 | 1,770 | 1,788 | 1,769 | 1,787 | 120,900 | 893.50 |
| 2007-06-06 | 1,795 | 1,796 | 1,766 | 1,775 | 167,700 | 887.50 |
| 2007-06-05 | 1,782 | 1,796 | 1,772 | 1,792 | 121,300 | 896 |
| 2007-06-04 | 1,806 | 1,806 | 1,782 | 1,796 | 256,800 | 898 |
| 2007-06-01 | 1,794 | 1,813 | 1,793 | 1,809 | 286,000 | 904.50 |
| 2007-05-31 | 1,766 | 1,794 | 1,765 | 1,789 | 221,100 | 894.50 |
| 2007-05-30 | 1,774 | 1,776 | 1,756 | 1,765 | 185,300 | 882.50 |
| 2007-05-29 | 1,768 | 1,777 | 1,756 | 1,773 | 156,100 | 886.50 |
| 2007-05-28 | 1,760 | 1,774 | 1,760 | 1,771 | 273,600 | 885.50 |
| 2007-05-25 | 1,770 | 1,777 | 1,752 | 1,758 | 169,600 | 879 |
| 2007-05-24 | 1,790 | 1,790 | 1,777 | 1,782 | 211,200 | 891 |
| 2007-05-23 | 1,771 | 1,795 | 1,770 | 1,787 | 198,400 | 893.50 |
| 2007-05-22 | 1,740 | 1,778 | 1,734 | 1,766 | 218,500 | 883 |
| 2007-05-21 | 1,729 | 1,747 | 1,722 | 1,737 | 215,100 | 868.50 |
| 2007-05-18 | 1,780 | 1,780 | 1,736 | 1,745 | 256,800 | 872.50 |
| 2007-05-17 | 1,762 | 1,784 | 1,753 | 1,769 | 318,500 | 884.50 |
| 2007-05-16 | 1,769 | 1,771 | 1,743 | 1,761 | 153,100 | 880.50 |
| 2007-05-15 | 1,780 | 1,789 | 1,774 | 1,775 | 181,300 | 887.50 |
| 2007-05-14 | 1,767 | 1,796 | 1,763 | 1,778 | 289,100 | 889 |
| 2007-05-11 | 1,766 | 1,794 | 1,763 | 1,776 | 310,100 | 888 |
| 2007-05-10 | 1,797 | 1,833 | 1,784 | 1,792 | 607,500 | 896 |
| 2007-05-09 | 1,736 | 1,795 | 1,728 | 1,785 | 653,800 | 892.50 |
| 2007-05-08 | 1,730 | 1,738 | 1,707 | 1,718 | 226,100 | 859 |
| 2007-05-07 | 1,720 | 1,736 | 1,710 | 1,731 | 282,500 | 865.50 |
| 2007-05-02 | 1,729 | 1,736 | 1,688 | 1,719 | 486,200 | 859.50 |
| 2007-05-01 | 1,735 | 1,735 | 1,715 | 1,727 | 775,100 | 863.50 |
| 2007-04-27 | 1,736 | 1,739 | 1,717 | 1,734 | 496,700 | 867 |
| 2007-04-26 | 1,684 | 1,736 | 1,678 | 1,735 | 725,900 | 867.50 |
| 2007-04-25 | 1,622 | 1,703 | 1,616 | 1,684 | 1,002,200 | 842 |
| 2007-04-24 | 1,616 | 1,627 | 1,595 | 1,618 | 500,600 | 809 |
| 2007-04-23 | 1,620 | 1,624 | 1,581 | 1,586 | 360,900 | 793 |
| 2007-04-20 | 1,625 | 1,631 | 1,616 | 1,620 | 334,200 | 810 |
| 2007-04-19 | 1,650 | 1,650 | 1,612 | 1,623 | 303,500 | 811.50 |
| 2007-04-18 | 1,633 | 1,649 | 1,622 | 1,643 | 303,600 | 821.50 |
| 2007-04-17 | 1,650 | 1,654 | 1,615 | 1,622 | 392,200 | 811 |
| 2007-04-16 | 1,629 | 1,658 | 1,621 | 1,650 | 497,100 | 825 |
| 2007-04-13 | 1,615 | 1,618 | 1,590 | 1,592 | 342,600 | 796 |
| 2007-04-12 | 1,645 | 1,645 | 1,603 | 1,611 | 398,600 | 805.50 |
| 2007-04-11 | 1,640 | 1,644 | 1,623 | 1,629 | 302,400 | 814.50 |
| 2007-04-10 | 1,618 | 1,625 | 1,610 | 1,623 | 215,100 | 811.50 |
| 2007-04-09 | 1,619 | 1,629 | 1,617 | 1,618 | 159,700 | 809 |
| 2007-04-06 | 1,616 | 1,622 | 1,606 | 1,611 | 156,700 | 805.50 |
| 2007-04-05 | 1,620 | 1,623 | 1,605 | 1,613 | 208,000 | 806.50 |
| 2007-04-04 | 1,604 | 1,627 | 1,594 | 1,619 | 415,900 | 809.50 |
| 2007-04-03 | 1,590 | 1,597 | 1,576 | 1,577 | 510,800 | 788.50 |
| 2007-04-02 | 1,625 | 1,625 | 1,569 | 1,577 | 835,900 | 788.50 |
| 2007-03-30 | 1,650 | 1,664 | 1,628 | 1,635 | 848,900 | 817.50 |
| 2007-03-29 | 1,716 | 1,728 | 1,698 | 1,710 | 240,400 | 855 |
| 2007-03-28 | 1,712 | 1,732 | 1,704 | 1,726 | 289,800 | 863 |
| 2007-03-27 | 1,750 | 1,760 | 1,733 | 1,737 | 349,900 | 868.50 |
| 2007-03-26 | 1,776 | 1,783 | 1,770 | 1,772 | 381,200 | 886 |
| 2007-03-23 | 1,773 | 1,785 | 1,767 | 1,776 | 210,500 | 888 |
| 2007-03-22 | 1,750 | 1,768 | 1,747 | 1,765 | 212,500 | 882.50 |
| 2007-03-20 | 1,740 | 1,749 | 1,736 | 1,747 | 243,300 | 873.50 |
| 2007-03-19 | 1,732 | 1,744 | 1,731 | 1,737 | 214,700 | 868.50 |
| 2007-03-16 | 1,740 | 1,745 | 1,725 | 1,731 | 185,100 | 865.50 |
| 2007-03-15 | 1,741 | 1,747 | 1,725 | 1,738 | 232,900 | 869 |
| 2007-03-14 | 1,765 | 1,767 | 1,731 | 1,737 | 328,500 | 868.50 |
| 2007-03-13 | 1,778 | 1,785 | 1,772 | 1,772 | 182,600 | 886 |
| 2007-03-12 | 1,767 | 1,775 | 1,762 | 1,771 | 174,800 | 885.50 |
| 2007-03-09 | 1,765 | 1,771 | 1,756 | 1,759 | 218,700 | 879.50 |
| 2007-03-08 | 1,773 | 1,778 | 1,743 | 1,766 | 277,900 | 883 |
| 2007-03-07 | 1,779 | 1,790 | 1,752 | 1,755 | 233,400 | 877.50 |
| 2007-03-06 | 1,730 | 1,753 | 1,716 | 1,749 | 203,900 | 874.50 |
| 2007-03-05 | 1,780 | 1,781 | 1,733 | 1,739 | 246,700 | 869.50 |
| 2007-03-02 | 1,790 | 1,802 | 1,780 | 1,783 | 191,700 | 891.50 |
| 2007-03-01 | 1,801 | 1,809 | 1,780 | 1,785 | 332,800 | 892.50 |
| 2007-02-28 | 1,780 | 1,809 | 1,762 | 1,791 | 489,000 | 895.50 |
| 2007-02-27 | 1,837 | 1,864 | 1,836 | 1,855 | 244,800 | 927.50 |
| 2007-02-26 | 1,842 | 1,842 | 1,832 | 1,834 | 213,700 | 917 |
| 2007-02-23 | 1,853 | 1,860 | 1,824 | 1,834 | 468,000 | 917 |
| 2007-02-22 | 1,841 | 1,861 | 1,841 | 1,852 | 236,600 | 926 |
| 2007-02-21 | 1,850 | 1,860 | 1,822 | 1,841 | 475,500 | 920.50 |
| 2007-02-20 | 1,855 | 1,880 | 1,850 | 1,862 | 233,000 | 931 |
| 2007-02-19 | 1,865 | 1,871 | 1,851 | 1,861 | 277,300 | 930.50 |
| 2007-02-16 | 1,873 | 1,897 | 1,865 | 1,872 | 321,200 | 936 |
| 2007-02-15 | 1,891 | 1,909 | 1,881 | 1,903 | 365,600 | 951.50 |
| 2007-02-14 | 1,884 | 1,892 | 1,875 | 1,891 | 230,600 | 945.50 |
| 2007-02-13 | 1,897 | 1,910 | 1,880 | 1,884 | 185,300 | 942 |
| 2007-02-09 | 1,870 | 1,902 | 1,870 | 1,888 | 367,300 | 944 |
| 2007-02-08 | 1,870 | 1,877 | 1,851 | 1,857 | 348,300 | 928.50 |
| 2007-02-07 | 1,839 | 1,868 | 1,836 | 1,855 | 422,200 | 927.50 |
| 2007-02-06 | 1,800 | 1,830 | 1,800 | 1,823 | 226,500 | 911.50 |
| 2007-02-05 | 1,802 | 1,819 | 1,796 | 1,815 | 417,100 | 907.50 |
| 2007-02-02 | 1,806 | 1,818 | 1,790 | 1,801 | 313,400 | 900.50 |
| 2007-02-01 | 1,761 | 1,811 | 1,761 | 1,811 | 319,200 | 905.50 |
| 2007-01-31 | 1,802 | 1,817 | 1,756 | 1,761 | 673,000 | 880.50 |
| 2007-01-30 | 1,831 | 1,833 | 1,802 | 1,805 | 288,100 | 902.50 |
| 2007-01-29 | 1,830 | 1,836 | 1,823 | 1,830 | 337,700 | 915 |
| 2007-01-26 | 1,813 | 1,818 | 1,802 | 1,811 | 252,600 | 905.50 |
| 2007-01-25 | 1,835 | 1,845 | 1,820 | 1,821 | 201,100 | 910.50 |
| 2007-01-24 | 1,850 | 1,855 | 1,832 | 1,834 | 228,200 | 917 |
| 2007-01-23 | 1,860 | 1,860 | 1,841 | 1,846 | 210,800 | 923 |
| 2007-01-22 | 1,830 | 1,868 | 1,830 | 1,866 | 316,900 | 933 |
| 2007-01-19 | 1,830 | 1,846 | 1,826 | 1,829 | 498,200 | 914.50 |
| 2007-01-18 | 1,870 | 1,870 | 1,850 | 1,858 | 288,100 | 929 |
| 2007-01-17 | 1,900 | 1,900 | 1,851 | 1,870 | 619,000 | 935 |
| 2007-01-16 | 1,922 | 1,936 | 1,921 | 1,928 | 266,700 | 964 |
| 2007-01-15 | 1,898 | 1,926 | 1,893 | 1,918 | 408,300 | 959 |
| 2007-01-12 | 1,868 | 1,896 | 1,866 | 1,892 | 354,200 | 946 |
| 2007-01-11 | 1,841 | 1,876 | 1,836 | 1,850 | 275,900 | 925 |
| 2007-01-10 | 1,850 | 1,856 | 1,829 | 1,833 | 286,400 | 916.50 |
| 2007-01-09 | 1,832 | 1,847 | 1,821 | 1,836 | 296,700 | 918 |
| 2007-01-05 | 1,820 | 1,860 | 1,812 | 1,821 | 523,100 | 910.50 |
| 2007-01-04 | 1,792 | 1,813 | 1,790 | 1,807 | 142,500 | 903.50 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株
