6417 (株)SANKYO 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 | 5,310 | 5,320 | 5,190 | 5,190 | 187,300 | 1,038 |
| 2007-12-27 | 5,340 | 5,400 | 5,320 | 5,360 | 161,200 | 1,072 |
| 2007-12-26 | 5,320 | 5,430 | 5,320 | 5,400 | 264,400 | 1,080 |
| 2007-12-25 | 5,370 | 5,430 | 5,240 | 5,310 | 290,900 | 1,062 |
| 2007-12-21 | 5,210 | 5,450 | 5,180 | 5,400 | 1,016,200 | 1,080 |
| 2007-12-20 | 5,050 | 5,220 | 4,990 | 5,200 | 866,000 | 1,040 |
| 2007-12-19 | 5,100 | 5,100 | 4,970 | 5,010 | 378,800 | 1,002 |
| 2007-12-18 | 5,040 | 5,040 | 4,920 | 5,000 | 351,800 | 1,000 |
| 2007-12-17 | 5,130 | 5,160 | 5,000 | 5,040 | 292,100 | 1,008 |
| 2007-12-14 | 5,040 | 5,100 | 4,990 | 5,030 | 601,800 | 1,006 |
| 2007-12-13 | 5,100 | 5,200 | 4,940 | 4,990 | 742,800 | 998 |
| 2007-12-12 | 5,040 | 5,050 | 4,900 | 4,910 | 491,000 | 982 |
| 2007-12-11 | 5,090 | 5,100 | 5,020 | 5,060 | 497,300 | 1,012 |
| 2007-12-10 | 4,880 | 4,880 | 4,820 | 4,870 | 655,000 | 974 |
| 2007-12-07 | 4,850 | 4,910 | 4,830 | 4,830 | 405,400 | 966 |
| 2007-12-06 | 4,890 | 4,890 | 4,800 | 4,840 | 285,100 | 968 |
| 2007-12-05 | 4,800 | 4,900 | 4,750 | 4,850 | 446,700 | 970 |
| 2007-12-04 | 4,950 | 4,960 | 4,820 | 4,900 | 390,900 | 980 |
| 2007-12-03 | 4,960 | 5,010 | 4,880 | 4,940 | 418,500 | 988 |
| 2007-11-30 | 5,010 | 5,060 | 4,950 | 5,000 | 506,400 | 1,000 |
| 2007-11-29 | 4,980 | 5,060 | 4,950 | 4,980 | 268,100 | 996 |
| 2007-11-28 | 5,100 | 5,120 | 4,900 | 4,980 | 279,000 | 996 |
| 2007-11-27 | 4,980 | 5,030 | 4,850 | 5,020 | 405,300 | 1,004 |
| 2007-11-26 | 4,970 | 5,030 | 4,900 | 4,980 | 495,600 | 996 |
| 2007-11-22 | 5,050 | 5,170 | 5,040 | 5,070 | 329,000 | 1,014 |
| 2007-11-21 | 5,030 | 5,320 | 5,010 | 5,150 | 774,200 | 1,030 |
| 2007-11-20 | 4,820 | 4,970 | 4,780 | 4,960 | 449,000 | 992 |
| 2007-11-19 | 4,910 | 5,010 | 4,870 | 4,900 | 306,800 | 980 |
| 2007-11-16 | 4,840 | 4,960 | 4,810 | 4,930 | 295,700 | 986 |
| 2007-11-15 | 4,940 | 5,000 | 4,920 | 4,920 | 407,200 | 984 |
| 2007-11-14 | 4,920 | 5,050 | 4,880 | 5,040 | 640,000 | 1,008 |
| 2007-11-13 | 4,800 | 4,900 | 4,730 | 4,870 | 817,800 | 974 |
| 2007-11-12 | 4,420 | 4,450 | 4,330 | 4,400 | 337,900 | 880 |
| 2007-11-09 | 4,510 | 4,540 | 4,440 | 4,470 | 180,700 | 894 |
| 2007-11-08 | 4,580 | 4,610 | 4,510 | 4,560 | 179,900 | 912 |
| 2007-11-07 | 4,750 | 4,770 | 4,680 | 4,690 | 151,200 | 938 |
| 2007-11-06 | 4,770 | 4,790 | 4,700 | 4,750 | 254,000 | 950 |
| 2007-11-05 | 4,930 | 4,930 | 4,780 | 4,870 | 173,600 | 974 |
| 2007-11-02 | 4,900 | 4,990 | 4,830 | 4,930 | 607,700 | 986 |
| 2007-11-01 | 5,020 | 5,180 | 4,980 | 5,080 | 646,300 | 1,016 |
| 2007-10-31 | 4,710 | 4,940 | 4,670 | 4,900 | 734,800 | 980 |
| 2007-10-30 | 4,560 | 4,630 | 4,510 | 4,610 | 329,100 | 922 |
| 2007-10-29 | 4,560 | 4,640 | 4,510 | 4,570 | 319,000 | 914 |
| 2007-10-26 | 4,380 | 4,750 | 4,350 | 4,600 | 1,012,200 | 920 |
| 2007-10-25 | 4,250 | 4,340 | 4,240 | 4,270 | 211,200 | 854 |
| 2007-10-24 | 4,280 | 4,320 | 4,230 | 4,240 | 212,900 | 848 |
| 2007-10-23 | 4,240 | 4,270 | 4,180 | 4,250 | 310,900 | 850 |
| 2007-10-22 | 4,230 | 4,280 | 4,200 | 4,260 | 330,900 | 852 |
| 2007-10-19 | 4,430 | 4,440 | 4,350 | 4,370 | 262,300 | 874 |
| 2007-10-18 | 4,450 | 4,530 | 4,430 | 4,510 | 243,500 | 902 |
| 2007-10-17 | 4,510 | 4,530 | 4,410 | 4,440 | 236,600 | 888 |
| 2007-10-16 | 4,600 | 4,620 | 4,540 | 4,540 | 181,600 | 908 |
| 2007-10-15 | 4,620 | 4,660 | 4,560 | 4,610 | 108,500 | 922 |
| 2007-10-12 | 4,680 | 4,680 | 4,540 | 4,570 | 291,100 | 914 |
| 2007-10-11 | 4,680 | 4,740 | 4,600 | 4,720 | 230,500 | 944 |
| 2007-10-10 | 4,760 | 4,790 | 4,680 | 4,720 | 209,200 | 944 |
| 2007-10-09 | 4,660 | 4,810 | 4,580 | 4,770 | 435,800 | 954 |
| 2007-10-05 | 4,710 | 4,730 | 4,660 | 4,680 | 167,300 | 936 |
| 2007-10-04 | 4,830 | 4,830 | 4,710 | 4,720 | 266,900 | 944 |
| 2007-10-03 | 4,620 | 4,690 | 4,560 | 4,680 | 312,400 | 936 |
| 2007-10-02 | 4,560 | 4,670 | 4,540 | 4,650 | 299,200 | 930 |
| 2007-10-01 | 4,660 | 4,660 | 4,500 | 4,540 | 313,600 | 908 |
| 2007-09-28 | 4,670 | 4,750 | 4,580 | 4,650 | 433,800 | 930 |
| 2007-09-27 | 4,590 | 4,650 | 4,560 | 4,620 | 298,800 | 924 |
| 2007-09-26 | 4,510 | 4,540 | 4,480 | 4,500 | 317,700 | 900 |
| 2007-09-25 | 4,460 | 4,510 | 4,440 | 4,460 | 534,800 | 892 |
| 2007-09-21 | 4,240 | 4,380 | 4,240 | 4,380 | 582,400 | 876 |
| 2007-09-20 | 4,290 | 4,310 | 4,180 | 4,230 | 673,400 | 846 |
| 2007-09-19 | 4,280 | 4,420 | 4,280 | 4,390 | 772,900 | 878 |
| 2007-09-18 | 4,260 | 4,290 | 4,210 | 4,230 | 386,900 | 846 |
| 2007-09-14 | 4,270 | 4,270 | 4,200 | 4,210 | 280,500 | 842 |
| 2007-09-13 | 4,290 | 4,290 | 4,230 | 4,240 | 296,800 | 848 |
| 2007-09-12 | 4,360 | 4,390 | 4,280 | 4,280 | 190,800 | 856 |
| 2007-09-11 | 4,340 | 4,380 | 4,280 | 4,360 | 318,600 | 872 |
| 2007-09-10 | 4,350 | 4,370 | 4,300 | 4,350 | 194,400 | 870 |
| 2007-09-07 | 4,460 | 4,470 | 4,370 | 4,400 | 332,000 | 880 |
| 2007-09-06 | 4,420 | 4,510 | 4,380 | 4,510 | 154,100 | 902 |
| 2007-09-05 | 4,590 | 4,630 | 4,450 | 4,460 | 492,000 | 892 |
| 2007-09-04 | 4,680 | 4,680 | 4,560 | 4,590 | 228,600 | 918 |
| 2007-09-03 | 4,740 | 4,740 | 4,610 | 4,660 | 316,400 | 932 |
| 2007-08-31 | 4,670 | 4,780 | 4,620 | 4,780 | 295,200 | 956 |
| 2007-08-30 | 4,700 | 4,720 | 4,520 | 4,610 | 383,900 | 922 |
| 2007-08-29 | 4,480 | 4,670 | 4,470 | 4,630 | 442,800 | 926 |
| 2007-08-28 | 4,600 | 4,650 | 4,530 | 4,630 | 215,800 | 926 |
| 2007-08-27 | 4,620 | 4,660 | 4,590 | 4,600 | 237,800 | 920 |
| 2007-08-24 | 4,490 | 4,700 | 4,460 | 4,600 | 886,000 | 920 |
| 2007-08-23 | 4,290 | 4,400 | 4,280 | 4,400 | 216,600 | 880 |
| 2007-08-22 | 4,270 | 4,310 | 4,250 | 4,270 | 159,400 | 854 |
| 2007-08-21 | 4,230 | 4,320 | 4,220 | 4,270 | 439,400 | 854 |
| 2007-08-20 | 4,250 | 4,360 | 4,210 | 4,250 | 455,900 | 850 |
| 2007-08-17 | 4,430 | 4,430 | 4,150 | 4,180 | 609,300 | 836 |
| 2007-08-16 | 4,450 | 4,470 | 4,270 | 4,380 | 448,900 | 876 |
| 2007-08-15 | 4,500 | 4,540 | 4,400 | 4,410 | 340,900 | 882 |
| 2007-08-14 | 4,590 | 4,670 | 4,550 | 4,590 | 285,200 | 918 |
| 2007-08-13 | 4,420 | 4,680 | 4,370 | 4,640 | 1,003,100 | 928 |
| 2007-08-10 | 4,420 | 4,490 | 4,200 | 4,270 | 1,135,300 | 854 |
| 2007-08-09 | 4,630 | 4,720 | 4,530 | 4,560 | 1,033,200 | 912 |
| 2007-08-08 | 4,840 | 4,850 | 4,600 | 4,630 | 749,300 | 926 |
| 2007-08-07 | 4,850 | 5,040 | 4,830 | 4,890 | 1,282,900 | 978 |
| 2007-08-06 | 4,680 | 5,010 | 4,640 | 4,820 | 2,202,400 | 964 |
| 2007-08-03 | 4,650 | 4,680 | 4,630 | 4,650 | 684,000 | 930 |
| 2007-08-02 | 4,680 | 4,710 | 4,540 | 4,600 | 735,800 | 920 |
| 2007-08-01 | 4,770 | 4,770 | 4,650 | 4,720 | 302,200 | 944 |
| 2007-07-31 | 4,780 | 4,800 | 4,750 | 4,760 | 295,700 | 952 |
| 2007-07-30 | 4,750 | 4,780 | 4,680 | 4,770 | 282,300 | 954 |
| 2007-07-27 | 4,750 | 4,820 | 4,730 | 4,800 | 352,600 | 960 |
| 2007-07-26 | 4,870 | 4,910 | 4,800 | 4,820 | 295,100 | 964 |
| 2007-07-25 | 4,900 | 4,940 | 4,820 | 4,910 | 365,600 | 982 |
| 2007-07-24 | 4,920 | 4,960 | 4,880 | 4,960 | 258,100 | 992 |
| 2007-07-23 | 4,950 | 4,960 | 4,840 | 4,900 | 293,400 | 980 |
| 2007-07-20 | 5,020 | 5,050 | 4,980 | 4,980 | 222,300 | 996 |
| 2007-07-19 | 5,010 | 5,060 | 4,990 | 5,010 | 288,900 | 1,002 |
| 2007-07-18 | 5,090 | 5,090 | 5,040 | 5,060 | 191,100 | 1,012 |
| 2007-07-17 | 5,140 | 5,150 | 5,050 | 5,080 | 324,300 | 1,016 |
| 2007-07-13 | 5,080 | 5,170 | 5,080 | 5,170 | 578,800 | 1,034 |
| 2007-07-12 | 5,120 | 5,140 | 5,040 | 5,070 | 448,000 | 1,014 |
| 2007-07-11 | 5,220 | 5,220 | 5,150 | 5,160 | 310,700 | 1,032 |
| 2007-07-10 | 5,210 | 5,230 | 5,180 | 5,210 | 245,500 | 1,042 |
| 2007-07-09 | 5,240 | 5,270 | 5,200 | 5,210 | 227,100 | 1,042 |
| 2007-07-06 | 5,240 | 5,250 | 5,180 | 5,190 | 387,200 | 1,038 |
| 2007-07-05 | 5,240 | 5,290 | 5,230 | 5,240 | 154,100 | 1,048 |
| 2007-07-04 | 5,330 | 5,340 | 5,230 | 5,240 | 288,300 | 1,048 |
| 2007-07-03 | 5,400 | 5,400 | 5,350 | 5,400 | 466,800 | 1,080 |
| 2007-07-02 | 5,340 | 5,380 | 5,300 | 5,330 | 533,900 | 1,066 |
| 2007-06-29 | 5,190 | 5,230 | 5,160 | 5,190 | 471,500 | 1,038 |
| 2007-06-28 | 5,130 | 5,180 | 5,110 | 5,170 | 611,300 | 1,034 |
| 2007-06-27 | 5,140 | 5,160 | 5,010 | 5,040 | 1,025,400 | 1,008 |
| 2007-06-26 | 5,430 | 5,430 | 5,140 | 5,160 | 903,300 | 1,032 |
| 2007-06-25 | 5,400 | 5,450 | 5,390 | 5,420 | 238,000 | 1,084 |
| 2007-06-22 | 5,300 | 5,440 | 5,290 | 5,440 | 423,000 | 1,088 |
| 2007-06-21 | 5,380 | 5,380 | 5,290 | 5,290 | 489,500 | 1,058 |
| 2007-06-20 | 5,440 | 5,440 | 5,360 | 5,370 | 305,100 | 1,074 |
| 2007-06-19 | 5,460 | 5,460 | 5,410 | 5,430 | 157,800 | 1,086 |
| 2007-06-18 | 5,480 | 5,490 | 5,420 | 5,470 | 267,100 | 1,094 |
| 2007-06-15 | 5,430 | 5,480 | 5,360 | 5,480 | 316,000 | 1,096 |
| 2007-06-14 | 5,390 | 5,430 | 5,340 | 5,420 | 344,700 | 1,084 |
| 2007-06-13 | 5,460 | 5,460 | 5,330 | 5,350 | 311,100 | 1,070 |
| 2007-06-12 | 5,540 | 5,540 | 5,430 | 5,470 | 283,000 | 1,094 |
| 2007-06-11 | 5,460 | 5,510 | 5,440 | 5,490 | 188,200 | 1,098 |
| 2007-06-08 | 5,430 | 5,450 | 5,360 | 5,420 | 429,600 | 1,084 |
| 2007-06-07 | 5,510 | 5,580 | 5,430 | 5,560 | 423,500 | 1,112 |
| 2007-06-06 | 5,420 | 5,540 | 5,420 | 5,480 | 427,100 | 1,096 |
| 2007-06-05 | 5,440 | 5,450 | 5,350 | 5,430 | 430,600 | 1,086 |
| 2007-06-04 | 5,420 | 5,540 | 5,390 | 5,500 | 484,000 | 1,100 |
| 2007-06-01 | 5,270 | 5,430 | 5,260 | 5,360 | 615,700 | 1,072 |
| 2007-05-31 | 5,210 | 5,260 | 5,210 | 5,240 | 424,600 | 1,048 |
| 2007-05-30 | 5,250 | 5,280 | 5,200 | 5,230 | 399,400 | 1,046 |
| 2007-05-29 | 5,150 | 5,240 | 5,100 | 5,210 | 581,200 | 1,042 |
| 2007-05-28 | 5,220 | 5,290 | 5,200 | 5,250 | 339,600 | 1,050 |
| 2007-05-25 | 5,050 | 5,250 | 5,050 | 5,190 | 684,100 | 1,038 |
| 2007-05-24 | 5,200 | 5,230 | 5,100 | 5,150 | 435,700 | 1,030 |
| 2007-05-23 | 5,220 | 5,260 | 5,200 | 5,250 | 645,900 | 1,050 |
| 2007-05-22 | 5,360 | 5,370 | 5,200 | 5,320 | 656,700 | 1,064 |
| 2007-05-21 | 5,070 | 5,410 | 5,070 | 5,370 | 1,735,200 | 1,074 |
| 2007-05-18 | 5,100 | 5,100 | 4,960 | 5,100 | 971,200 | 1,020 |
| 2007-05-17 | 4,600 | 4,740 | 4,580 | 4,600 | 680,000 | 920 |
| 2007-05-16 | 4,610 | 4,630 | 4,560 | 4,600 | 447,900 | 920 |
| 2007-05-15 | 4,640 | 4,710 | 4,530 | 4,600 | 1,086,100 | 920 |
| 2007-05-14 | 4,990 | 4,990 | 4,740 | 4,740 | 688,400 | 948 |
| 2007-05-11 | 5,020 | 5,110 | 4,990 | 5,090 | 299,700 | 1,018 |
| 2007-05-10 | 5,200 | 5,200 | 5,070 | 5,080 | 320,600 | 1,016 |
| 2007-05-09 | 5,170 | 5,210 | 5,150 | 5,190 | 246,000 | 1,038 |
| 2007-05-08 | 5,220 | 5,260 | 5,200 | 5,230 | 209,500 | 1,046 |
| 2007-05-07 | 5,280 | 5,280 | 5,170 | 5,190 | 345,500 | 1,038 |
| 2007-05-02 | 5,290 | 5,300 | 5,210 | 5,230 | 238,000 | 1,046 |
| 2007-05-01 | 5,270 | 5,320 | 5,230 | 5,310 | 268,300 | 1,062 |
| 2007-04-27 | 5,320 | 5,360 | 5,260 | 5,260 | 435,600 | 1,052 |
| 2007-04-26 | 5,290 | 5,350 | 5,290 | 5,320 | 321,000 | 1,064 |
| 2007-04-25 | 5,190 | 5,320 | 5,190 | 5,300 | 410,000 | 1,060 |
| 2007-04-24 | 5,430 | 5,430 | 5,320 | 5,390 | 246,900 | 1,078 |
| 2007-04-23 | 5,440 | 5,460 | 5,350 | 5,380 | 376,100 | 1,076 |
| 2007-04-20 | 5,400 | 5,400 | 5,340 | 5,360 | 257,200 | 1,072 |
| 2007-04-19 | 5,390 | 5,400 | 5,310 | 5,350 | 466,200 | 1,070 |
| 2007-04-18 | 5,330 | 5,400 | 5,320 | 5,390 | 433,100 | 1,078 |
| 2007-04-17 | 5,300 | 5,330 | 5,280 | 5,320 | 340,200 | 1,064 |
| 2007-04-16 | 5,270 | 5,320 | 5,250 | 5,280 | 194,200 | 1,056 |
| 2007-04-13 | 5,380 | 5,380 | 5,210 | 5,220 | 351,400 | 1,044 |
| 2007-04-12 | 5,340 | 5,350 | 5,300 | 5,340 | 289,200 | 1,068 |
| 2007-04-11 | 5,320 | 5,370 | 5,280 | 5,360 | 464,400 | 1,072 |
| 2007-04-10 | 5,190 | 5,290 | 5,180 | 5,290 | 483,900 | 1,058 |
| 2007-04-09 | 5,140 | 5,210 | 5,130 | 5,190 | 233,000 | 1,038 |
| 2007-04-06 | 5,140 | 5,170 | 5,110 | 5,110 | 265,200 | 1,022 |
| 2007-04-05 | 5,070 | 5,120 | 5,030 | 5,120 | 509,100 | 1,024 |
| 2007-04-04 | 5,090 | 5,140 | 5,060 | 5,120 | 356,000 | 1,024 |
| 2007-04-03 | 5,090 | 5,120 | 5,040 | 5,080 | 416,800 | 1,016 |
| 2007-04-02 | 5,260 | 5,330 | 5,140 | 5,140 | 528,300 | 1,028 |
| 2007-03-30 | 5,100 | 5,180 | 5,060 | 5,180 | 512,600 | 1,036 |
| 2007-03-29 | 4,980 | 5,050 | 4,960 | 5,020 | 205,400 | 1,004 |
| 2007-03-28 | 5,070 | 5,070 | 4,950 | 5,000 | 370,300 | 1,000 |
| 2007-03-27 | 5,120 | 5,140 | 5,080 | 5,090 | 139,400 | 1,018 |
| 2007-03-26 | 5,080 | 5,110 | 5,060 | 5,110 | 254,100 | 1,022 |
| 2007-03-23 | 5,100 | 5,100 | 5,040 | 5,070 | 190,100 | 1,014 |
| 2007-03-22 | 5,100 | 5,110 | 5,020 | 5,080 | 434,900 | 1,016 |
| 2007-03-20 | 5,090 | 5,130 | 5,020 | 5,030 | 466,000 | 1,006 |
| 2007-03-19 | 5,010 | 5,100 | 5,010 | 5,080 | 183,600 | 1,016 |
| 2007-03-16 | 5,070 | 5,090 | 4,950 | 5,050 | 370,200 | 1,010 |
| 2007-03-15 | 5,060 | 5,130 | 5,060 | 5,090 | 351,800 | 1,018 |
| 2007-03-14 | 5,200 | 5,210 | 5,010 | 5,040 | 529,100 | 1,008 |
| 2007-03-13 | 5,260 | 5,260 | 5,220 | 5,260 | 420,200 | 1,052 |
| 2007-03-12 | 5,290 | 5,290 | 5,200 | 5,230 | 398,400 | 1,046 |
| 2007-03-09 | 5,120 | 5,200 | 5,120 | 5,170 | 546,200 | 1,034 |
| 2007-03-08 | 5,020 | 5,130 | 5,010 | 5,120 | 562,000 | 1,024 |
| 2007-03-07 | 5,060 | 5,080 | 5,000 | 5,020 | 421,400 | 1,004 |
| 2007-03-06 | 5,000 | 5,060 | 4,940 | 5,010 | 786,000 | 1,002 |
| 2007-03-05 | 5,140 | 5,160 | 5,000 | 5,040 | 597,400 | 1,008 |
| 2007-03-02 | 5,250 | 5,270 | 5,180 | 5,220 | 465,000 | 1,044 |
| 2007-03-01 | 5,310 | 5,320 | 5,220 | 5,220 | 748,400 | 1,044 |
| 2007-02-28 | 5,250 | 5,390 | 5,110 | 5,310 | 654,900 | 1,062 |
| 2007-02-27 | 5,450 | 5,460 | 5,400 | 5,450 | 508,000 | 1,090 |
| 2007-02-26 | 5,470 | 5,480 | 5,400 | 5,420 | 463,700 | 1,084 |
| 2007-02-23 | 5,450 | 5,470 | 5,350 | 5,420 | 773,000 | 1,084 |
| 2007-02-22 | 5,280 | 5,440 | 5,240 | 5,440 | 1,065,100 | 1,088 |
| 2007-02-21 | 5,200 | 5,280 | 5,190 | 5,280 | 686,500 | 1,056 |
| 2007-02-20 | 5,240 | 5,260 | 5,180 | 5,180 | 413,400 | 1,036 |
| 2007-02-19 | 5,250 | 5,270 | 5,200 | 5,240 | 421,400 | 1,048 |
| 2007-02-16 | 5,300 | 5,310 | 5,180 | 5,240 | 1,138,500 | 1,048 |
| 2007-02-15 | 5,400 | 5,460 | 5,330 | 5,340 | 858,400 | 1,068 |
| 2007-02-14 | 5,490 | 5,490 | 5,390 | 5,410 | 652,100 | 1,082 |
| 2007-02-13 | 5,510 | 5,520 | 5,470 | 5,500 | 1,254,100 | 1,100 |
| 2007-02-09 | 5,500 | 5,570 | 5,450 | 5,500 | 1,838,100 | 1,100 |
| 2007-02-08 | 5,870 | 5,890 | 5,780 | 5,800 | 422,300 | 1,160 |
| 2007-02-07 | 5,990 | 5,990 | 5,830 | 5,860 | 469,200 | 1,172 |
| 2007-02-06 | 5,940 | 6,030 | 5,900 | 5,990 | 314,000 | 1,198 |
| 2007-02-05 | 6,130 | 6,150 | 5,940 | 5,970 | 579,300 | 1,194 |
| 2007-02-02 | 6,150 | 6,170 | 6,050 | 6,100 | 974,900 | 1,220 |
| 2007-02-01 | 6,060 | 6,130 | 6,010 | 6,030 | 667,400 | 1,206 |
| 2007-01-31 | 6,030 | 6,060 | 5,980 | 5,990 | 409,000 | 1,198 |
| 2007-01-30 | 6,020 | 6,020 | 5,960 | 5,980 | 229,900 | 1,196 |
| 2007-01-29 | 6,000 | 6,050 | 5,950 | 5,960 | 241,400 | 1,192 |
| 2007-01-26 | 5,910 | 5,960 | 5,800 | 5,940 | 507,500 | 1,188 |
| 2007-01-25 | 6,040 | 6,070 | 5,970 | 5,970 | 359,700 | 1,194 |
| 2007-01-24 | 6,060 | 6,100 | 6,010 | 6,090 | 379,000 | 1,218 |
| 2007-01-23 | 6,170 | 6,200 | 5,960 | 5,990 | 822,000 | 1,198 |
| 2007-01-22 | 6,170 | 6,250 | 6,160 | 6,250 | 456,700 | 1,250 |
| 2007-01-19 | 6,150 | 6,180 | 6,080 | 6,090 | 390,500 | 1,218 |
| 2007-01-18 | 6,110 | 6,140 | 6,040 | 6,090 | 773,200 | 1,218 |
| 2007-01-17 | 6,180 | 6,200 | 6,130 | 6,170 | 604,000 | 1,234 |
| 2007-01-16 | 6,150 | 6,200 | 6,140 | 6,170 | 434,600 | 1,234 |
| 2007-01-15 | 6,030 | 6,170 | 6,030 | 6,120 | 469,400 | 1,224 |
| 2007-01-12 | 5,960 | 6,070 | 5,930 | 5,980 | 742,400 | 1,196 |
| 2007-01-11 | 6,020 | 6,020 | 5,900 | 5,930 | 1,012,100 | 1,186 |
| 2007-01-10 | 6,280 | 6,290 | 5,950 | 5,980 | 2,303,800 | 1,196 |
| 2007-01-09 | 6,430 | 6,440 | 6,370 | 6,410 | 937,200 | 1,282 |
| 2007-01-05 | 6,590 | 6,590 | 6,440 | 6,480 | 491,100 | 1,296 |
| 2007-01-04 | 6,650 | 6,650 | 6,580 | 6,580 | 190,700 | 1,316 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
