4967 小林製薬(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 | 4,080 | 4,180 | 4,060 | 4,180 | 105,100 | 2,090 |
| 2007-12-27 | 4,130 | 4,150 | 4,070 | 4,130 | 119,200 | 2,065 |
| 2007-12-26 | 4,100 | 4,130 | 4,070 | 4,110 | 56,200 | 2,055 |
| 2007-12-25 | 4,140 | 4,150 | 4,080 | 4,090 | 63,300 | 2,045 |
| 2007-12-21 | 4,050 | 4,090 | 3,980 | 4,090 | 166,200 | 2,045 |
| 2007-12-20 | 4,120 | 4,150 | 4,050 | 4,050 | 169,800 | 2,025 |
| 2007-12-19 | 4,110 | 4,150 | 4,080 | 4,090 | 287,700 | 2,045 |
| 2007-12-18 | 4,110 | 4,180 | 4,100 | 4,150 | 188,000 | 2,075 |
| 2007-12-17 | 4,170 | 4,210 | 4,140 | 4,160 | 193,400 | 2,080 |
| 2007-12-14 | 4,300 | 4,300 | 4,210 | 4,220 | 176,600 | 2,110 |
| 2007-12-13 | 4,300 | 4,300 | 4,220 | 4,260 | 123,300 | 2,130 |
| 2007-12-12 | 4,170 | 4,310 | 4,160 | 4,290 | 165,700 | 2,145 |
| 2007-12-11 | 4,260 | 4,310 | 4,160 | 4,210 | 217,200 | 2,105 |
| 2007-12-10 | 4,330 | 4,360 | 4,260 | 4,310 | 343,300 | 2,155 |
| 2007-12-07 | 4,220 | 4,320 | 4,190 | 4,280 | 367,300 | 2,140 |
| 2007-12-06 | 4,260 | 4,260 | 4,170 | 4,190 | 267,300 | 2,095 |
| 2007-12-05 | 4,090 | 4,240 | 4,050 | 4,230 | 421,400 | 2,115 |
| 2007-12-04 | 4,020 | 4,090 | 4,000 | 4,050 | 210,300 | 2,025 |
| 2007-12-03 | 4,020 | 4,090 | 4,000 | 4,000 | 276,000 | 2,000 |
| 2007-11-30 | 4,000 | 4,010 | 3,940 | 3,970 | 180,300 | 1,985 |
| 2007-11-29 | 3,940 | 4,000 | 3,940 | 3,980 | 243,100 | 1,990 |
| 2007-11-28 | 3,890 | 3,930 | 3,860 | 3,930 | 199,700 | 1,965 |
| 2007-11-27 | 3,880 | 3,910 | 3,830 | 3,870 | 175,600 | 1,935 |
| 2007-11-26 | 3,880 | 3,920 | 3,840 | 3,870 | 263,300 | 1,935 |
| 2007-11-22 | 3,780 | 3,820 | 3,760 | 3,810 | 130,500 | 1,905 |
| 2007-11-21 | 3,830 | 3,890 | 3,780 | 3,780 | 204,700 | 1,890 |
| 2007-11-20 | 3,760 | 3,900 | 3,750 | 3,880 | 329,500 | 1,940 |
| 2007-11-19 | 3,870 | 3,940 | 3,830 | 3,860 | 368,800 | 1,930 |
| 2007-11-16 | 3,790 | 3,880 | 3,710 | 3,860 | 540,100 | 1,930 |
| 2007-11-15 | 3,650 | 3,830 | 3,640 | 3,800 | 435,500 | 1,900 |
| 2007-11-14 | 3,540 | 3,640 | 3,530 | 3,610 | 276,200 | 1,805 |
| 2007-11-13 | 3,400 | 3,510 | 3,360 | 3,440 | 342,200 | 1,720 |
| 2007-11-12 | 3,430 | 3,460 | 3,370 | 3,400 | 238,600 | 1,700 |
| 2007-11-09 | 3,500 | 3,510 | 3,400 | 3,430 | 284,700 | 1,715 |
| 2007-11-08 | 3,500 | 3,500 | 3,430 | 3,490 | 287,300 | 1,745 |
| 2007-11-07 | 3,600 | 3,600 | 3,500 | 3,530 | 182,800 | 1,765 |
| 2007-11-06 | 3,610 | 3,610 | 3,570 | 3,590 | 91,000 | 1,795 |
| 2007-11-05 | 3,630 | 3,640 | 3,570 | 3,610 | 160,600 | 1,805 |
| 2007-11-02 | 3,660 | 3,690 | 3,590 | 3,630 | 191,000 | 1,815 |
| 2007-11-01 | 3,720 | 3,740 | 3,620 | 3,660 | 247,100 | 1,830 |
| 2007-10-31 | 3,660 | 3,770 | 3,660 | 3,680 | 339,200 | 1,840 |
| 2007-10-30 | 3,660 | 3,700 | 3,620 | 3,630 | 202,000 | 1,815 |
| 2007-10-29 | 3,660 | 3,690 | 3,620 | 3,650 | 122,000 | 1,825 |
| 2007-10-26 | 3,680 | 3,690 | 3,620 | 3,650 | 124,500 | 1,825 |
| 2007-10-25 | 3,720 | 3,720 | 3,680 | 3,690 | 113,900 | 1,845 |
| 2007-10-24 | 3,740 | 3,790 | 3,710 | 3,710 | 157,800 | 1,855 |
| 2007-10-23 | 3,670 | 3,710 | 3,660 | 3,710 | 90,800 | 1,855 |
| 2007-10-22 | 3,720 | 3,740 | 3,620 | 3,690 | 126,000 | 1,845 |
| 2007-10-19 | 3,800 | 3,810 | 3,720 | 3,760 | 133,900 | 1,880 |
| 2007-10-18 | 3,790 | 3,830 | 3,790 | 3,810 | 179,300 | 1,905 |
| 2007-10-17 | 3,790 | 3,800 | 3,750 | 3,780 | 133,100 | 1,890 |
| 2007-10-16 | 3,780 | 3,800 | 3,750 | 3,790 | 123,300 | 1,895 |
| 2007-10-15 | 3,810 | 3,830 | 3,780 | 3,790 | 107,800 | 1,895 |
| 2007-10-12 | 3,800 | 3,820 | 3,730 | 3,760 | 373,600 | 1,880 |
| 2007-10-11 | 3,860 | 3,910 | 3,830 | 3,840 | 354,200 | 1,920 |
| 2007-10-10 | 3,960 | 3,960 | 3,840 | 3,850 | 289,800 | 1,925 |
| 2007-10-09 | 3,910 | 3,960 | 3,880 | 3,930 | 237,000 | 1,965 |
| 2007-10-05 | 3,920 | 3,970 | 3,890 | 3,930 | 188,700 | 1,965 |
| 2007-10-04 | 3,890 | 4,010 | 3,890 | 3,940 | 197,200 | 1,970 |
| 2007-10-03 | 3,920 | 4,020 | 3,900 | 3,980 | 306,300 | 1,990 |
| 2007-10-02 | 3,980 | 4,020 | 3,960 | 3,990 | 83,400 | 1,995 |
| 2007-10-01 | 4,030 | 4,040 | 3,950 | 3,970 | 246,700 | 1,985 |
| 2007-09-28 | 4,020 | 4,080 | 3,990 | 4,080 | 314,000 | 2,040 |
| 2007-09-27 | 4,040 | 4,060 | 3,990 | 4,010 | 329,000 | 2,005 |
| 2007-09-26 | 3,860 | 3,920 | 3,820 | 3,880 | 83,300 | 1,940 |
| 2007-09-25 | 3,860 | 3,870 | 3,770 | 3,780 | 116,100 | 1,890 |
| 2007-09-21 | 3,810 | 3,850 | 3,770 | 3,790 | 101,300 | 1,895 |
| 2007-09-20 | 3,880 | 3,920 | 3,850 | 3,890 | 74,900 | 1,945 |
| 2007-09-19 | 3,860 | 3,970 | 3,850 | 3,890 | 95,000 | 1,945 |
| 2007-09-18 | 3,850 | 3,880 | 3,790 | 3,790 | 88,300 | 1,895 |
| 2007-09-14 | 3,900 | 3,930 | 3,860 | 3,890 | 146,300 | 1,945 |
| 2007-09-13 | 3,860 | 3,950 | 3,830 | 3,930 | 159,600 | 1,965 |
| 2007-09-12 | 4,020 | 4,020 | 3,900 | 3,910 | 104,200 | 1,955 |
| 2007-09-11 | 3,980 | 4,040 | 3,950 | 4,010 | 228,000 | 2,005 |
| 2007-09-10 | 3,880 | 4,030 | 3,850 | 3,930 | 363,000 | 1,965 |
| 2007-09-07 | 3,810 | 3,920 | 3,730 | 3,870 | 310,900 | 1,935 |
| 2007-09-06 | 3,780 | 3,780 | 3,710 | 3,760 | 71,900 | 1,880 |
| 2007-09-05 | 3,880 | 3,890 | 3,770 | 3,810 | 176,400 | 1,905 |
| 2007-09-04 | 3,910 | 3,940 | 3,870 | 3,900 | 66,700 | 1,950 |
| 2007-09-03 | 3,920 | 3,950 | 3,890 | 3,920 | 97,900 | 1,960 |
| 2007-08-31 | 3,820 | 3,890 | 3,800 | 3,890 | 127,100 | 1,945 |
| 2007-08-30 | 3,800 | 3,900 | 3,780 | 3,820 | 156,700 | 1,910 |
| 2007-08-29 | 3,780 | 3,780 | 3,720 | 3,770 | 75,600 | 1,885 |
| 2007-08-28 | 3,750 | 3,800 | 3,720 | 3,770 | 71,600 | 1,885 |
| 2007-08-27 | 3,800 | 3,800 | 3,760 | 3,780 | 40,200 | 1,890 |
| 2007-08-24 | 3,780 | 3,780 | 3,730 | 3,770 | 80,300 | 1,885 |
| 2007-08-23 | 3,790 | 3,830 | 3,760 | 3,800 | 92,100 | 1,900 |
| 2007-08-22 | 3,790 | 3,830 | 3,740 | 3,790 | 133,900 | 1,895 |
| 2007-08-21 | 3,810 | 3,890 | 3,770 | 3,840 | 173,400 | 1,920 |
| 2007-08-20 | 3,710 | 3,770 | 3,710 | 3,760 | 116,500 | 1,880 |
| 2007-08-17 | 3,730 | 3,760 | 3,660 | 3,690 | 207,600 | 1,845 |
| 2007-08-16 | 3,820 | 3,830 | 3,710 | 3,810 | 218,300 | 1,905 |
| 2007-08-15 | 3,860 | 3,880 | 3,830 | 3,860 | 59,800 | 1,930 |
| 2007-08-14 | 3,900 | 3,910 | 3,830 | 3,910 | 93,600 | 1,955 |
| 2007-08-13 | 3,970 | 3,990 | 3,810 | 3,900 | 342,000 | 1,950 |
| 2007-08-10 | 4,030 | 4,070 | 3,970 | 4,000 | 271,000 | 2,000 |
| 2007-08-09 | 4,020 | 4,090 | 4,020 | 4,030 | 358,000 | 2,015 |
| 2007-08-08 | 3,970 | 3,990 | 3,960 | 3,980 | 190,700 | 1,990 |
| 2007-08-07 | 3,990 | 4,020 | 3,980 | 4,000 | 173,100 | 2,000 |
| 2007-08-06 | 4,000 | 4,030 | 3,970 | 4,030 | 140,500 | 2,015 |
| 2007-08-03 | 4,070 | 4,080 | 4,030 | 4,070 | 257,100 | 2,035 |
| 2007-08-02 | 4,050 | 4,120 | 4,010 | 4,120 | 153,900 | 2,060 |
| 2007-08-01 | 4,080 | 4,100 | 4,040 | 4,060 | 183,200 | 2,030 |
| 2007-07-31 | 4,040 | 4,120 | 4,030 | 4,120 | 208,600 | 2,060 |
| 2007-07-30 | 4,040 | 4,040 | 3,970 | 4,010 | 121,700 | 2,005 |
| 2007-07-27 | 4,000 | 4,060 | 3,960 | 4,040 | 171,700 | 2,020 |
| 2007-07-26 | 4,100 | 4,110 | 4,030 | 4,030 | 148,000 | 2,015 |
| 2007-07-25 | 4,180 | 4,180 | 4,090 | 4,120 | 147,400 | 2,060 |
| 2007-07-24 | 4,070 | 4,190 | 4,050 | 4,190 | 491,700 | 2,095 |
| 2007-07-23 | 4,110 | 4,120 | 4,030 | 4,030 | 224,900 | 2,015 |
| 2007-07-20 | 4,090 | 4,110 | 4,010 | 4,010 | 168,800 | 2,005 |
| 2007-07-19 | 4,080 | 4,120 | 4,060 | 4,090 | 81,300 | 2,045 |
| 2007-07-18 | 4,140 | 4,140 | 4,060 | 4,080 | 144,300 | 2,040 |
| 2007-07-17 | 4,080 | 4,130 | 4,080 | 4,130 | 105,200 | 2,065 |
| 2007-07-13 | 4,050 | 4,110 | 4,050 | 4,090 | 97,000 | 2,045 |
| 2007-07-12 | 4,050 | 4,080 | 4,030 | 4,050 | 115,900 | 2,025 |
| 2007-07-11 | 4,100 | 4,150 | 4,030 | 4,030 | 279,800 | 2,015 |
| 2007-07-10 | 4,220 | 4,220 | 4,130 | 4,130 | 175,700 | 2,065 |
| 2007-07-09 | 4,260 | 4,260 | 4,180 | 4,190 | 185,300 | 2,095 |
| 2007-07-06 | 4,230 | 4,270 | 4,200 | 4,210 | 271,400 | 2,105 |
| 2007-07-05 | 4,170 | 4,230 | 4,150 | 4,210 | 205,200 | 2,105 |
| 2007-07-04 | 4,160 | 4,170 | 4,130 | 4,140 | 141,700 | 2,070 |
| 2007-07-03 | 4,170 | 4,180 | 4,100 | 4,140 | 195,300 | 2,070 |
| 2007-07-02 | 4,120 | 4,180 | 4,110 | 4,150 | 146,200 | 2,075 |
| 2007-06-29 | 4,090 | 4,140 | 4,050 | 4,110 | 278,700 | 2,055 |
| 2007-06-28 | 3,990 | 4,070 | 3,990 | 4,060 | 154,700 | 2,030 |
| 2007-06-27 | 4,000 | 4,020 | 3,960 | 3,980 | 218,000 | 1,990 |
| 2007-06-26 | 4,030 | 4,060 | 4,010 | 4,030 | 242,200 | 2,015 |
| 2007-06-25 | 4,030 | 4,040 | 4,010 | 4,010 | 113,900 | 2,005 |
| 2007-06-22 | 4,070 | 4,070 | 4,010 | 4,040 | 185,400 | 2,020 |
| 2007-06-21 | 4,080 | 4,090 | 4,050 | 4,070 | 182,600 | 2,035 |
| 2007-06-20 | 4,100 | 4,110 | 4,070 | 4,090 | 166,200 | 2,045 |
| 2007-06-19 | 4,130 | 4,130 | 4,080 | 4,080 | 121,500 | 2,040 |
| 2007-06-18 | 4,170 | 4,170 | 4,100 | 4,120 | 142,500 | 2,060 |
| 2007-06-15 | 4,090 | 4,130 | 4,090 | 4,130 | 85,300 | 2,065 |
| 2007-06-14 | 4,140 | 4,140 | 4,100 | 4,110 | 54,500 | 2,055 |
| 2007-06-13 | 4,110 | 4,140 | 4,070 | 4,110 | 135,400 | 2,055 |
| 2007-06-12 | 4,150 | 4,150 | 4,100 | 4,100 | 94,200 | 2,050 |
| 2007-06-11 | 4,160 | 4,190 | 4,110 | 4,120 | 189,900 | 2,060 |
| 2007-06-08 | 4,120 | 4,160 | 4,100 | 4,160 | 262,400 | 2,080 |
| 2007-06-07 | 4,220 | 4,230 | 4,200 | 4,220 | 168,100 | 2,110 |
| 2007-06-06 | 4,320 | 4,320 | 4,260 | 4,270 | 103,400 | 2,135 |
| 2007-06-05 | 4,260 | 4,320 | 4,250 | 4,310 | 202,700 | 2,155 |
| 2007-06-04 | 4,250 | 4,260 | 4,210 | 4,240 | 195,400 | 2,120 |
| 2007-06-01 | 4,240 | 4,240 | 4,210 | 4,220 | 170,500 | 2,110 |
| 2007-05-31 | 4,210 | 4,240 | 4,190 | 4,190 | 89,600 | 2,095 |
| 2007-05-30 | 4,260 | 4,270 | 4,190 | 4,190 | 143,700 | 2,095 |
| 2007-05-29 | 4,260 | 4,260 | 4,220 | 4,260 | 94,800 | 2,130 |
| 2007-05-28 | 4,210 | 4,230 | 4,180 | 4,200 | 76,300 | 2,100 |
| 2007-05-25 | 4,250 | 4,260 | 4,180 | 4,190 | 174,700 | 2,095 |
| 2007-05-24 | 4,320 | 4,340 | 4,230 | 4,280 | 237,300 | 2,140 |
| 2007-05-23 | 4,400 | 4,410 | 4,340 | 4,350 | 101,300 | 2,175 |
| 2007-05-22 | 4,350 | 4,370 | 4,300 | 4,370 | 113,100 | 2,185 |
| 2007-05-21 | 4,390 | 4,410 | 4,340 | 4,350 | 132,000 | 2,175 |
| 2007-05-18 | 4,440 | 4,440 | 4,370 | 4,380 | 93,500 | 2,190 |
| 2007-05-17 | 4,440 | 4,470 | 4,380 | 4,410 | 147,100 | 2,205 |
| 2007-05-16 | 4,510 | 4,530 | 4,420 | 4,450 | 152,000 | 2,225 |
| 2007-05-15 | 4,580 | 4,590 | 4,480 | 4,530 | 170,200 | 2,265 |
| 2007-05-14 | 4,560 | 4,640 | 4,530 | 4,540 | 149,600 | 2,270 |
| 2007-05-11 | 4,550 | 4,560 | 4,480 | 4,510 | 76,600 | 2,255 |
| 2007-05-10 | 4,550 | 4,570 | 4,530 | 4,550 | 66,600 | 2,275 |
| 2007-05-09 | 4,500 | 4,570 | 4,500 | 4,510 | 65,300 | 2,255 |
| 2007-05-08 | 4,540 | 4,550 | 4,460 | 4,490 | 40,900 | 2,245 |
| 2007-05-07 | 4,500 | 4,560 | 4,490 | 4,550 | 92,300 | 2,275 |
| 2007-05-02 | 4,490 | 4,510 | 4,440 | 4,490 | 98,800 | 2,245 |
| 2007-05-01 | 4,540 | 4,550 | 4,480 | 4,510 | 142,200 | 2,255 |
| 2007-04-27 | 4,470 | 4,500 | 4,420 | 4,490 | 170,700 | 2,245 |
| 2007-04-26 | 4,480 | 4,500 | 4,400 | 4,420 | 206,600 | 2,210 |
| 2007-04-25 | 4,440 | 4,450 | 4,380 | 4,430 | 121,000 | 2,215 |
| 2007-04-24 | 4,410 | 4,480 | 4,390 | 4,430 | 128,500 | 2,215 |
| 2007-04-23 | 4,490 | 4,520 | 4,420 | 4,450 | 154,000 | 2,225 |
| 2007-04-20 | 4,490 | 4,530 | 4,440 | 4,450 | 97,800 | 2,225 |
| 2007-04-19 | 4,590 | 4,590 | 4,440 | 4,480 | 111,800 | 2,240 |
| 2007-04-18 | 4,470 | 4,580 | 4,430 | 4,580 | 215,000 | 2,290 |
| 2007-04-17 | 4,540 | 4,540 | 4,380 | 4,420 | 141,400 | 2,210 |
| 2007-04-16 | 4,450 | 4,520 | 4,440 | 4,490 | 145,600 | 2,245 |
| 2007-04-13 | 4,440 | 4,450 | 4,400 | 4,410 | 120,100 | 2,205 |
| 2007-04-12 | 4,430 | 4,430 | 4,360 | 4,410 | 162,800 | 2,205 |
| 2007-04-11 | 4,450 | 4,450 | 4,360 | 4,400 | 134,000 | 2,200 |
| 2007-04-10 | 4,440 | 4,450 | 4,390 | 4,410 | 147,600 | 2,205 |
| 2007-04-09 | 4,440 | 4,440 | 4,390 | 4,420 | 123,700 | 2,210 |
| 2007-04-06 | 4,500 | 4,500 | 4,440 | 4,450 | 28,100 | 2,225 |
| 2007-04-05 | 4,480 | 4,530 | 4,460 | 4,490 | 60,800 | 2,245 |
| 2007-04-04 | 4,470 | 4,510 | 4,450 | 4,480 | 104,900 | 2,240 |
| 2007-04-03 | 4,470 | 4,470 | 4,420 | 4,420 | 103,800 | 2,210 |
| 2007-04-02 | 4,480 | 4,500 | 4,390 | 4,390 | 106,200 | 2,195 |
| 2007-03-30 | 4,410 | 4,490 | 4,400 | 4,470 | 98,900 | 2,235 |
| 2007-03-29 | 4,350 | 4,420 | 4,350 | 4,400 | 113,600 | 2,200 |
| 2007-03-28 | 4,410 | 4,420 | 4,340 | 4,360 | 170,000 | 2,180 |
| 2007-03-27 | 4,460 | 4,460 | 4,390 | 4,400 | 41,600 | 2,200 |
| 2007-03-26 | 4,490 | 4,500 | 4,460 | 4,490 | 104,200 | 2,245 |
| 2007-03-23 | 4,430 | 4,450 | 4,370 | 4,440 | 162,900 | 2,220 |
| 2007-03-22 | 4,420 | 4,450 | 4,380 | 4,420 | 143,900 | 2,210 |
| 2007-03-20 | 4,390 | 4,390 | 4,360 | 4,370 | 95,700 | 2,185 |
| 2007-03-19 | 4,350 | 4,400 | 4,350 | 4,380 | 113,800 | 2,190 |
| 2007-03-16 | 4,410 | 4,420 | 4,320 | 4,350 | 238,600 | 2,175 |
| 2007-03-15 | 4,440 | 4,450 | 4,350 | 4,410 | 316,300 | 2,205 |
| 2007-03-14 | 4,460 | 4,470 | 4,450 | 4,450 | 155,800 | 2,225 |
| 2007-03-13 | 4,500 | 4,520 | 4,490 | 4,500 | 110,300 | 2,250 |
| 2007-03-12 | 4,450 | 4,470 | 4,410 | 4,450 | 126,300 | 2,225 |
| 2007-03-09 | 4,490 | 4,490 | 4,430 | 4,440 | 152,200 | 2,220 |
| 2007-03-08 | 4,470 | 4,490 | 4,430 | 4,480 | 85,400 | 2,240 |
| 2007-03-07 | 4,520 | 4,550 | 4,430 | 4,430 | 148,400 | 2,215 |
| 2007-03-06 | 4,440 | 4,500 | 4,420 | 4,500 | 195,200 | 2,250 |
| 2007-03-05 | 4,520 | 4,520 | 4,400 | 4,400 | 140,000 | 2,200 |
| 2007-03-02 | 4,520 | 4,570 | 4,500 | 4,510 | 144,400 | 2,255 |
| 2007-03-01 | 4,520 | 4,570 | 4,460 | 4,490 | 113,700 | 2,245 |
| 2007-02-28 | 4,460 | 4,560 | 4,460 | 4,510 | 294,500 | 2,255 |
| 2007-02-27 | 4,660 | 4,710 | 4,640 | 4,660 | 297,100 | 2,330 |
| 2007-02-26 | 4,790 | 4,820 | 4,710 | 4,710 | 121,300 | 2,355 |
| 2007-02-23 | 4,770 | 4,840 | 4,730 | 4,790 | 434,300 | 2,395 |
| 2007-02-22 | 4,710 | 4,790 | 4,690 | 4,740 | 353,700 | 2,370 |
| 2007-02-21 | 4,560 | 4,610 | 4,530 | 4,610 | 185,300 | 2,305 |
| 2007-02-20 | 4,530 | 4,570 | 4,490 | 4,540 | 144,600 | 2,270 |
| 2007-02-19 | 4,470 | 4,530 | 4,450 | 4,480 | 139,800 | 2,240 |
| 2007-02-16 | 4,510 | 4,560 | 4,450 | 4,490 | 125,300 | 2,245 |
| 2007-02-15 | 4,470 | 4,550 | 4,420 | 4,530 | 184,900 | 2,265 |
| 2007-02-14 | 4,420 | 4,460 | 4,420 | 4,450 | 158,600 | 2,225 |
| 2007-02-13 | 4,430 | 4,470 | 4,370 | 4,410 | 253,100 | 2,205 |
| 2007-02-09 | 4,430 | 4,550 | 4,430 | 4,480 | 269,700 | 2,240 |
| 2007-02-08 | 4,600 | 4,610 | 4,480 | 4,480 | 185,000 | 2,240 |
| 2007-02-07 | 4,580 | 4,620 | 4,530 | 4,590 | 192,500 | 2,295 |
| 2007-02-06 | 4,600 | 4,660 | 4,580 | 4,630 | 288,600 | 2,315 |
| 2007-02-05 | 4,630 | 4,630 | 4,570 | 4,600 | 340,300 | 2,300 |
| 2007-02-02 | 4,600 | 4,710 | 4,600 | 4,680 | 358,200 | 2,340 |
| 2007-02-01 | 4,550 | 4,660 | 4,500 | 4,620 | 381,300 | 2,310 |
| 2007-01-31 | 4,540 | 4,660 | 4,540 | 4,620 | 484,500 | 2,310 |
| 2007-01-30 | 4,430 | 4,590 | 4,420 | 4,550 | 675,900 | 2,275 |
| 2007-01-29 | 4,240 | 4,260 | 4,220 | 4,230 | 216,700 | 2,115 |
| 2007-01-26 | 4,350 | 4,370 | 4,260 | 4,290 | 287,900 | 2,145 |
| 2007-01-25 | 4,480 | 4,480 | 4,390 | 4,400 | 220,800 | 2,200 |
| 2007-01-24 | 4,480 | 4,480 | 4,410 | 4,440 | 203,200 | 2,220 |
| 2007-01-23 | 4,400 | 4,460 | 4,370 | 4,420 | 540,100 | 2,210 |
| 2007-01-22 | 4,500 | 4,630 | 4,500 | 4,600 | 247,900 | 2,300 |
| 2007-01-19 | 4,440 | 4,470 | 4,420 | 4,460 | 81,300 | 2,230 |
| 2007-01-18 | 4,370 | 4,460 | 4,370 | 4,430 | 162,600 | 2,215 |
| 2007-01-17 | 4,360 | 4,400 | 4,290 | 4,370 | 146,000 | 2,185 |
| 2007-01-16 | 4,460 | 4,460 | 4,410 | 4,420 | 66,400 | 2,210 |
| 2007-01-15 | 4,410 | 4,450 | 4,390 | 4,430 | 91,300 | 2,215 |
| 2007-01-12 | 4,390 | 4,430 | 4,350 | 4,410 | 165,900 | 2,205 |
| 2007-01-11 | 4,340 | 4,410 | 4,320 | 4,340 | 140,200 | 2,170 |
| 2007-01-10 | 4,300 | 4,360 | 4,260 | 4,290 | 276,000 | 2,145 |
| 2007-01-09 | 4,390 | 4,450 | 4,370 | 4,430 | 189,400 | 2,215 |
| 2007-01-05 | 4,410 | 4,410 | 4,350 | 4,370 | 120,300 | 2,185 |
| 2007-01-04 | 4,440 | 4,450 | 4,330 | 4,380 | 157,600 | 2,190 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
