7936 (株)アシックス 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 | 1,599 | 1,617 | 1,572 | 1,610 | 502,000 | 402.50 |
| 2007-12-27 | 1,626 | 1,645 | 1,609 | 1,629 | 599,000 | 407.25 |
| 2007-12-26 | 1,596 | 1,642 | 1,596 | 1,642 | 403,000 | 410.50 |
| 2007-12-25 | 1,636 | 1,670 | 1,615 | 1,622 | 480,000 | 405.50 |
| 2007-12-21 | 1,565 | 1,576 | 1,533 | 1,575 | 609,000 | 393.75 |
| 2007-12-20 | 1,595 | 1,599 | 1,562 | 1,567 | 565,000 | 391.75 |
| 2007-12-19 | 1,592 | 1,607 | 1,570 | 1,571 | 462,000 | 392.75 |
| 2007-12-18 | 1,572 | 1,592 | 1,541 | 1,572 | 636,000 | 393 |
| 2007-12-17 | 1,625 | 1,662 | 1,595 | 1,595 | 895,000 | 398.75 |
| 2007-12-14 | 1,640 | 1,661 | 1,628 | 1,640 | 1,204,000 | 410 |
| 2007-12-13 | 1,661 | 1,663 | 1,603 | 1,603 | 733,000 | 400.75 |
| 2007-12-12 | 1,640 | 1,667 | 1,618 | 1,660 | 645,000 | 415 |
| 2007-12-11 | 1,657 | 1,668 | 1,615 | 1,641 | 1,040,000 | 410.25 |
| 2007-12-10 | 1,700 | 1,706 | 1,648 | 1,651 | 957,000 | 412.75 |
| 2007-12-07 | 1,661 | 1,716 | 1,661 | 1,697 | 520,000 | 424.25 |
| 2007-12-06 | 1,723 | 1,727 | 1,679 | 1,690 | 1,118,000 | 422.50 |
| 2007-12-05 | 1,671 | 1,710 | 1,651 | 1,703 | 1,960,000 | 425.75 |
| 2007-12-04 | 1,617 | 1,671 | 1,610 | 1,650 | 1,816,000 | 412.50 |
| 2007-12-03 | 1,605 | 1,616 | 1,589 | 1,615 | 760,000 | 403.75 |
| 2007-11-30 | 1,583 | 1,616 | 1,564 | 1,596 | 935,000 | 399 |
| 2007-11-29 | 1,545 | 1,583 | 1,543 | 1,582 | 1,062,000 | 395.50 |
| 2007-11-28 | 1,485 | 1,566 | 1,485 | 1,525 | 2,768,000 | 381.25 |
| 2007-11-27 | 1,501 | 1,506 | 1,449 | 1,478 | 1,378,000 | 369.50 |
| 2007-11-26 | 1,543 | 1,551 | 1,517 | 1,527 | 1,057,000 | 381.75 |
| 2007-11-22 | 1,499 | 1,538 | 1,491 | 1,516 | 812,000 | 379 |
| 2007-11-21 | 1,575 | 1,588 | 1,520 | 1,529 | 849,000 | 382.25 |
| 2007-11-20 | 1,490 | 1,592 | 1,473 | 1,587 | 1,429,000 | 396.75 |
| 2007-11-19 | 1,576 | 1,583 | 1,531 | 1,543 | 802,000 | 385.75 |
| 2007-11-16 | 1,600 | 1,604 | 1,570 | 1,597 | 532,000 | 399.25 |
| 2007-11-15 | 1,642 | 1,649 | 1,618 | 1,627 | 456,000 | 406.75 |
| 2007-11-14 | 1,604 | 1,636 | 1,604 | 1,634 | 810,000 | 408.50 |
| 2007-11-13 | 1,567 | 1,581 | 1,527 | 1,544 | 1,220,000 | 386 |
| 2007-11-12 | 1,621 | 1,624 | 1,578 | 1,597 | 975,000 | 399.25 |
| 2007-11-09 | 1,635 | 1,668 | 1,623 | 1,639 | 920,000 | 409.75 |
| 2007-11-08 | 1,630 | 1,646 | 1,583 | 1,637 | 1,259,000 | 409.25 |
| 2007-11-07 | 1,752 | 1,757 | 1,660 | 1,667 | 1,282,000 | 416.75 |
| 2007-11-06 | 1,721 | 1,766 | 1,709 | 1,732 | 813,000 | 433 |
| 2007-11-05 | 1,779 | 1,779 | 1,710 | 1,716 | 1,007,000 | 429 |
| 2007-11-02 | 1,767 | 1,792 | 1,764 | 1,779 | 1,376,000 | 444.75 |
| 2007-11-01 | 1,837 | 1,850 | 1,806 | 1,826 | 1,093,000 | 456.50 |
| 2007-10-31 | 1,800 | 1,845 | 1,793 | 1,824 | 1,227,000 | 456 |
| 2007-10-30 | 1,849 | 1,849 | 1,791 | 1,822 | 1,758,000 | 455.50 |
| 2007-10-29 | 1,795 | 1,869 | 1,793 | 1,850 | 2,417,000 | 462.50 |
| 2007-10-26 | 1,705 | 1,790 | 1,705 | 1,784 | 1,341,000 | 446 |
| 2007-10-25 | 1,698 | 1,734 | 1,688 | 1,702 | 709,000 | 425.50 |
| 2007-10-24 | 1,704 | 1,736 | 1,692 | 1,697 | 754,000 | 424.25 |
| 2007-10-23 | 1,679 | 1,691 | 1,650 | 1,673 | 564,000 | 418.25 |
| 2007-10-22 | 1,649 | 1,689 | 1,635 | 1,674 | 606,000 | 418.50 |
| 2007-10-19 | 1,719 | 1,734 | 1,698 | 1,709 | 892,000 | 427.25 |
| 2007-10-18 | 1,734 | 1,746 | 1,705 | 1,721 | 842,000 | 430.25 |
| 2007-10-17 | 1,719 | 1,747 | 1,710 | 1,736 | 993,000 | 434 |
| 2007-10-16 | 1,725 | 1,739 | 1,709 | 1,719 | 974,000 | 429.75 |
| 2007-10-15 | 1,770 | 1,789 | 1,729 | 1,749 | 1,068,000 | 437.25 |
| 2007-10-12 | 1,820 | 1,822 | 1,765 | 1,767 | 968,000 | 441.75 |
| 2007-10-11 | 1,835 | 1,842 | 1,794 | 1,821 | 1,352,000 | 455.25 |
| 2007-10-10 | 1,840 | 1,852 | 1,820 | 1,827 | 835,000 | 456.75 |
| 2007-10-09 | 1,823 | 1,841 | 1,800 | 1,808 | 1,307,000 | 452 |
| 2007-10-05 | 1,750 | 1,814 | 1,746 | 1,793 | 1,120,000 | 448.25 |
| 2007-10-04 | 1,727 | 1,755 | 1,715 | 1,737 | 397,000 | 434.25 |
| 2007-10-03 | 1,749 | 1,769 | 1,711 | 1,757 | 973,000 | 439.25 |
| 2007-10-02 | 1,749 | 1,761 | 1,743 | 1,747 | 776,000 | 436.75 |
| 2007-10-01 | 1,783 | 1,784 | 1,704 | 1,719 | 1,094,000 | 429.75 |
| 2007-09-28 | 1,751 | 1,799 | 1,750 | 1,778 | 975,000 | 444.50 |
| 2007-09-27 | 1,711 | 1,764 | 1,711 | 1,750 | 882,000 | 437.50 |
| 2007-09-26 | 1,709 | 1,716 | 1,671 | 1,709 | 1,114,000 | 427.25 |
| 2007-09-25 | 1,662 | 1,709 | 1,660 | 1,709 | 890,000 | 427.25 |
| 2007-09-21 | 1,654 | 1,655 | 1,617 | 1,651 | 1,723,000 | 412.75 |
| 2007-09-20 | 1,687 | 1,714 | 1,670 | 1,684 | 1,476,000 | 421 |
| 2007-09-19 | 1,648 | 1,695 | 1,645 | 1,686 | 1,445,000 | 421.50 |
| 2007-09-18 | 1,609 | 1,611 | 1,585 | 1,594 | 1,374,000 | 398.50 |
| 2007-09-14 | 1,594 | 1,724 | 1,593 | 1,619 | 2,021,000 | 404.75 |
| 2007-09-13 | 1,535 | 1,569 | 1,532 | 1,564 | 1,550,000 | 391 |
| 2007-09-12 | 1,505 | 1,513 | 1,477 | 1,502 | 1,453,000 | 375.50 |
| 2007-09-11 | 1,480 | 1,502 | 1,445 | 1,488 | 1,742,000 | 372 |
| 2007-09-10 | 1,495 | 1,550 | 1,475 | 1,510 | 2,443,000 | 377.50 |
| 2007-09-07 | 1,448 | 1,510 | 1,430 | 1,498 | 1,950,000 | 374.50 |
| 2007-09-06 | 1,432 | 1,464 | 1,412 | 1,454 | 1,157,000 | 363.50 |
| 2007-09-05 | 1,497 | 1,500 | 1,453 | 1,459 | 893,000 | 364.75 |
| 2007-09-04 | 1,503 | 1,518 | 1,491 | 1,518 | 470,000 | 379.50 |
| 2007-09-03 | 1,527 | 1,535 | 1,502 | 1,506 | 550,000 | 376.50 |
| 2007-08-31 | 1,498 | 1,513 | 1,472 | 1,500 | 1,400,000 | 375 |
| 2007-08-30 | 1,506 | 1,526 | 1,482 | 1,497 | 1,357,000 | 374.25 |
| 2007-08-29 | 1,460 | 1,507 | 1,458 | 1,505 | 1,077,000 | 376.25 |
| 2007-08-28 | 1,509 | 1,558 | 1,509 | 1,536 | 564,000 | 384 |
| 2007-08-27 | 1,555 | 1,566 | 1,526 | 1,538 | 837,000 | 384.50 |
| 2007-08-24 | 1,548 | 1,548 | 1,504 | 1,515 | 1,009,000 | 378.75 |
| 2007-08-23 | 1,502 | 1,530 | 1,500 | 1,518 | 1,767,000 | 379.50 |
| 2007-08-22 | 1,470 | 1,475 | 1,430 | 1,446 | 1,002,000 | 361.50 |
| 2007-08-21 | 1,500 | 1,517 | 1,490 | 1,499 | 1,366,000 | 374.75 |
| 2007-08-20 | 1,500 | 1,514 | 1,464 | 1,479 | 3,411,000 | 369.75 |
| 2007-08-17 | 1,510 | 1,510 | 1,350 | 1,422 | 3,078,000 | 355.50 |
| 2007-08-16 | 1,609 | 1,620 | 1,552 | 1,579 | 2,116,000 | 394.75 |
| 2007-08-15 | 1,670 | 1,671 | 1,602 | 1,629 | 2,709,000 | 407.25 |
| 2007-08-14 | 1,721 | 1,750 | 1,660 | 1,671 | 1,722,000 | 417.75 |
| 2007-08-13 | 1,844 | 1,874 | 1,725 | 1,736 | 2,841,000 | 434 |
| 2007-08-10 | 1,800 | 1,890 | 1,722 | 1,874 | 3,048,000 | 468.50 |
| 2007-08-09 | 1,721 | 1,844 | 1,703 | 1,840 | 3,742,000 | 460 |
| 2007-08-08 | 1,700 | 1,738 | 1,670 | 1,717 | 2,255,000 | 429.25 |
| 2007-08-07 | 1,620 | 1,688 | 1,619 | 1,640 | 2,538,000 | 410 |
| 2007-08-06 | 1,581 | 1,603 | 1,570 | 1,588 | 2,283,000 | 397 |
| 2007-08-03 | 1,634 | 1,661 | 1,606 | 1,630 | 1,379,000 | 407.50 |
| 2007-08-02 | 1,603 | 1,636 | 1,588 | 1,604 | 2,274,000 | 401 |
| 2007-08-01 | 1,601 | 1,609 | 1,581 | 1,589 | 1,384,000 | 397.25 |
| 2007-07-31 | 1,601 | 1,635 | 1,601 | 1,628 | 1,012,000 | 407 |
| 2007-07-30 | 1,601 | 1,654 | 1,593 | 1,631 | 2,541,000 | 407.75 |
| 2007-07-27 | 1,631 | 1,636 | 1,605 | 1,618 | 1,184,000 | 404.50 |
| 2007-07-26 | 1,663 | 1,738 | 1,652 | 1,688 | 1,584,000 | 422 |
| 2007-07-25 | 1,665 | 1,695 | 1,645 | 1,693 | 846,000 | 423.25 |
| 2007-07-24 | 1,733 | 1,736 | 1,649 | 1,692 | 1,469,000 | 423 |
| 2007-07-23 | 1,737 | 1,782 | 1,721 | 1,732 | 2,797,000 | 433 |
| 2007-07-20 | 1,691 | 1,744 | 1,681 | 1,737 | 2,731,000 | 434.25 |
| 2007-07-19 | 1,625 | 1,637 | 1,622 | 1,633 | 1,042,000 | 408.25 |
| 2007-07-18 | 1,591 | 1,608 | 1,581 | 1,605 | 1,092,000 | 401.25 |
| 2007-07-17 | 1,581 | 1,581 | 1,561 | 1,578 | 709,000 | 394.50 |
| 2007-07-13 | 1,580 | 1,588 | 1,568 | 1,580 | 1,039,000 | 395 |
| 2007-07-12 | 1,582 | 1,608 | 1,569 | 1,580 | 1,009,000 | 395 |
| 2007-07-11 | 1,565 | 1,593 | 1,562 | 1,580 | 741,000 | 395 |
| 2007-07-10 | 1,580 | 1,580 | 1,559 | 1,576 | 641,000 | 394 |
| 2007-07-09 | 1,578 | 1,592 | 1,567 | 1,583 | 598,000 | 395.75 |
| 2007-07-06 | 1,556 | 1,583 | 1,545 | 1,577 | 849,000 | 394.25 |
| 2007-07-05 | 1,555 | 1,580 | 1,555 | 1,567 | 512,000 | 391.75 |
| 2007-07-04 | 1,534 | 1,575 | 1,533 | 1,565 | 1,081,000 | 391.25 |
| 2007-07-03 | 1,559 | 1,570 | 1,544 | 1,548 | 1,170,000 | 387 |
| 2007-07-02 | 1,524 | 1,546 | 1,507 | 1,529 | 871,000 | 382.25 |
| 2007-06-29 | 1,491 | 1,526 | 1,481 | 1,523 | 1,320,000 | 380.75 |
| 2007-06-28 | 1,490 | 1,494 | 1,477 | 1,490 | 790,000 | 372.50 |
| 2007-06-27 | 1,458 | 1,467 | 1,453 | 1,457 | 793,000 | 364.25 |
| 2007-06-26 | 1,462 | 1,476 | 1,459 | 1,476 | 897,000 | 369 |
| 2007-06-25 | 1,487 | 1,523 | 1,480 | 1,500 | 1,545,000 | 375 |
| 2007-06-22 | 1,490 | 1,492 | 1,453 | 1,467 | 1,002,000 | 366.75 |
| 2007-06-21 | 1,504 | 1,507 | 1,494 | 1,502 | 826,000 | 375.50 |
| 2007-06-20 | 1,491 | 1,507 | 1,485 | 1,507 | 988,000 | 376.75 |
| 2007-06-19 | 1,529 | 1,529 | 1,496 | 1,506 | 591,000 | 376.50 |
| 2007-06-18 | 1,503 | 1,534 | 1,502 | 1,529 | 1,013,000 | 382.25 |
| 2007-06-15 | 1,480 | 1,496 | 1,455 | 1,496 | 1,148,000 | 374 |
| 2007-06-14 | 1,479 | 1,492 | 1,457 | 1,492 | 991,000 | 373 |
| 2007-06-13 | 1,443 | 1,480 | 1,442 | 1,475 | 1,001,000 | 368.75 |
| 2007-06-12 | 1,457 | 1,457 | 1,430 | 1,433 | 788,000 | 358.25 |
| 2007-06-11 | 1,490 | 1,498 | 1,450 | 1,456 | 1,125,000 | 364 |
| 2007-06-08 | 1,470 | 1,471 | 1,434 | 1,462 | 1,220,000 | 365.50 |
| 2007-06-07 | 1,500 | 1,523 | 1,490 | 1,500 | 1,167,000 | 375 |
| 2007-06-06 | 1,503 | 1,514 | 1,494 | 1,509 | 1,150,000 | 377.25 |
| 2007-06-05 | 1,567 | 1,568 | 1,528 | 1,533 | 1,284,000 | 383.25 |
| 2007-06-04 | 1,580 | 1,594 | 1,560 | 1,567 | 2,210,000 | 391.75 |
| 2007-06-01 | 1,568 | 1,581 | 1,559 | 1,569 | 1,138,000 | 392.25 |
| 2007-05-31 | 1,538 | 1,573 | 1,533 | 1,569 | 2,488,000 | 392.25 |
| 2007-05-30 | 1,497 | 1,516 | 1,493 | 1,507 | 1,726,000 | 376.75 |
| 2007-05-29 | 1,455 | 1,474 | 1,435 | 1,473 | 729,000 | 368.25 |
| 2007-05-28 | 1,473 | 1,479 | 1,435 | 1,454 | 1,223,000 | 363.50 |
| 2007-05-25 | 1,455 | 1,458 | 1,421 | 1,458 | 1,024,000 | 364.50 |
| 2007-05-24 | 1,476 | 1,508 | 1,476 | 1,495 | 1,270,000 | 373.75 |
| 2007-05-23 | 1,482 | 1,490 | 1,442 | 1,448 | 1,292,000 | 362 |
| 2007-05-22 | 1,500 | 1,507 | 1,470 | 1,493 | 2,666,000 | 373.25 |
| 2007-05-21 | 1,411 | 1,475 | 1,400 | 1,443 | 1,710,000 | 360.75 |
| 2007-05-18 | 1,377 | 1,388 | 1,352 | 1,371 | 1,025,000 | 342.75 |
| 2007-05-17 | 1,409 | 1,420 | 1,361 | 1,373 | 1,194,000 | 343.25 |
| 2007-05-16 | 1,400 | 1,423 | 1,394 | 1,407 | 1,099,000 | 351.75 |
| 2007-05-15 | 1,425 | 1,431 | 1,372 | 1,378 | 1,435,000 | 344.50 |
| 2007-05-14 | 1,489 | 1,498 | 1,442 | 1,450 | 1,134,000 | 362.50 |
| 2007-05-11 | 1,461 | 1,487 | 1,456 | 1,480 | 1,116,000 | 370 |
| 2007-05-10 | 1,469 | 1,484 | 1,453 | 1,460 | 1,241,000 | 365 |
| 2007-05-09 | 1,457 | 1,473 | 1,448 | 1,464 | 1,228,000 | 366 |
| 2007-05-08 | 1,500 | 1,500 | 1,462 | 1,474 | 1,212,000 | 368.50 |
| 2007-05-07 | 1,507 | 1,510 | 1,498 | 1,499 | 1,281,000 | 374.75 |
| 2007-05-02 | 1,499 | 1,511 | 1,476 | 1,501 | 1,385,000 | 375.25 |
| 2007-05-01 | 1,515 | 1,525 | 1,491 | 1,495 | 776,000 | 373.75 |
| 2007-04-27 | 1,504 | 1,524 | 1,493 | 1,512 | 843,000 | 378 |
| 2007-04-26 | 1,486 | 1,509 | 1,486 | 1,503 | 796,000 | 375.75 |
| 2007-04-25 | 1,487 | 1,501 | 1,475 | 1,486 | 911,000 | 371.50 |
| 2007-04-24 | 1,508 | 1,528 | 1,506 | 1,512 | 1,365,000 | 378 |
| 2007-04-23 | 1,502 | 1,520 | 1,480 | 1,488 | 1,411,000 | 372 |
| 2007-04-20 | 1,530 | 1,560 | 1,524 | 1,532 | 1,615,000 | 383 |
| 2007-04-19 | 1,547 | 1,547 | 1,499 | 1,517 | 2,059,000 | 379.25 |
| 2007-04-18 | 1,563 | 1,576 | 1,543 | 1,552 | 1,924,000 | 388 |
| 2007-04-17 | 1,609 | 1,626 | 1,539 | 1,562 | 3,162,000 | 390.50 |
| 2007-04-16 | 1,540 | 1,581 | 1,534 | 1,579 | 2,290,000 | 394.75 |
| 2007-04-13 | 1,524 | 1,542 | 1,515 | 1,530 | 2,123,000 | 382.50 |
| 2007-04-12 | 1,493 | 1,537 | 1,472 | 1,529 | 2,984,000 | 382.25 |
| 2007-04-11 | 1,485 | 1,509 | 1,460 | 1,477 | 1,967,000 | 369.25 |
| 2007-04-10 | 1,462 | 1,462 | 1,419 | 1,442 | 879,000 | 360.50 |
| 2007-04-09 | 1,413 | 1,463 | 1,411 | 1,461 | 1,050,000 | 365.25 |
| 2007-04-06 | 1,410 | 1,414 | 1,390 | 1,411 | 1,077,000 | 352.75 |
| 2007-04-05 | 1,400 | 1,414 | 1,381 | 1,409 | 1,728,000 | 352.25 |
| 2007-04-04 | 1,350 | 1,384 | 1,345 | 1,382 | 1,315,000 | 345.50 |
| 2007-04-03 | 1,339 | 1,348 | 1,316 | 1,336 | 1,012,000 | 334 |
| 2007-04-02 | 1,320 | 1,361 | 1,319 | 1,337 | 2,655,000 | 334.25 |
| 2007-03-30 | 1,305 | 1,327 | 1,300 | 1,319 | 2,959,000 | 329.75 |
| 2007-03-29 | 1,221 | 1,250 | 1,217 | 1,246 | 806,000 | 311.50 |
| 2007-03-28 | 1,239 | 1,253 | 1,227 | 1,234 | 619,000 | 308.50 |
| 2007-03-27 | 1,250 | 1,258 | 1,240 | 1,254 | 1,219,000 | 313.50 |
| 2007-03-26 | 1,251 | 1,264 | 1,244 | 1,263 | 1,306,000 | 315.75 |
| 2007-03-23 | 1,266 | 1,266 | 1,234 | 1,250 | 1,129,000 | 312.50 |
| 2007-03-22 | 1,247 | 1,252 | 1,238 | 1,246 | 1,067,000 | 311.50 |
| 2007-03-20 | 1,226 | 1,226 | 1,209 | 1,218 | 1,261,000 | 304.50 |
| 2007-03-19 | 1,224 | 1,233 | 1,212 | 1,226 | 857,000 | 306.50 |
| 2007-03-16 | 1,252 | 1,252 | 1,226 | 1,232 | 858,000 | 308 |
| 2007-03-15 | 1,252 | 1,264 | 1,230 | 1,257 | 1,485,000 | 314.25 |
| 2007-03-14 | 1,300 | 1,305 | 1,260 | 1,265 | 1,122,000 | 316.25 |
| 2007-03-13 | 1,361 | 1,361 | 1,323 | 1,331 | 808,000 | 332.75 |
| 2007-03-12 | 1,369 | 1,375 | 1,350 | 1,358 | 703,000 | 339.50 |
| 2007-03-09 | 1,353 | 1,370 | 1,335 | 1,349 | 957,000 | 337.25 |
| 2007-03-08 | 1,301 | 1,339 | 1,301 | 1,336 | 579,000 | 334 |
| 2007-03-07 | 1,332 | 1,339 | 1,308 | 1,318 | 678,000 | 329.50 |
| 2007-03-06 | 1,300 | 1,334 | 1,299 | 1,327 | 899,000 | 331.75 |
| 2007-03-05 | 1,350 | 1,350 | 1,308 | 1,310 | 668,000 | 327.50 |
| 2007-03-02 | 1,356 | 1,376 | 1,355 | 1,367 | 933,000 | 341.75 |
| 2007-03-01 | 1,385 | 1,385 | 1,340 | 1,355 | 642,000 | 338.75 |
| 2007-02-28 | 1,307 | 1,384 | 1,306 | 1,384 | 931,000 | 346 |
| 2007-02-27 | 1,448 | 1,448 | 1,423 | 1,427 | 552,000 | 356.75 |
| 2007-02-26 | 1,444 | 1,449 | 1,430 | 1,449 | 962,000 | 362.25 |
| 2007-02-23 | 1,419 | 1,437 | 1,413 | 1,432 | 1,043,000 | 358 |
| 2007-02-22 | 1,417 | 1,430 | 1,406 | 1,420 | 595,000 | 355 |
| 2007-02-21 | 1,393 | 1,425 | 1,390 | 1,423 | 1,143,000 | 355.75 |
| 2007-02-20 | 1,406 | 1,406 | 1,384 | 1,396 | 734,000 | 349 |
| 2007-02-19 | 1,399 | 1,409 | 1,390 | 1,405 | 505,000 | 351.25 |
| 2007-02-16 | 1,415 | 1,417 | 1,388 | 1,398 | 831,000 | 349.50 |
| 2007-02-15 | 1,420 | 1,425 | 1,404 | 1,415 | 1,063,000 | 353.75 |
| 2007-02-14 | 1,376 | 1,403 | 1,376 | 1,395 | 1,212,000 | 348.75 |
| 2007-02-13 | 1,358 | 1,395 | 1,346 | 1,353 | 1,700,000 | 338.25 |
| 2007-02-09 | 1,320 | 1,343 | 1,311 | 1,334 | 975,000 | 333.50 |
| 2007-02-08 | 1,330 | 1,340 | 1,295 | 1,299 | 732,000 | 324.75 |
| 2007-02-07 | 1,379 | 1,380 | 1,329 | 1,331 | 1,026,000 | 332.75 |
| 2007-02-06 | 1,370 | 1,382 | 1,352 | 1,362 | 1,616,000 | 340.50 |
| 2007-02-05 | 1,381 | 1,387 | 1,355 | 1,374 | 578,000 | 343.50 |
| 2007-02-02 | 1,396 | 1,396 | 1,368 | 1,374 | 504,000 | 343.50 |
| 2007-02-01 | 1,396 | 1,409 | 1,374 | 1,395 | 488,000 | 348.75 |
| 2007-01-31 | 1,407 | 1,410 | 1,385 | 1,391 | 374,000 | 347.75 |
| 2007-01-30 | 1,411 | 1,424 | 1,400 | 1,404 | 357,000 | 351 |
| 2007-01-29 | 1,399 | 1,423 | 1,389 | 1,407 | 308,000 | 351.75 |
| 2007-01-26 | 1,390 | 1,407 | 1,352 | 1,398 | 1,065,000 | 349.50 |
| 2007-01-25 | 1,425 | 1,426 | 1,377 | 1,398 | 1,165,000 | 349.50 |
| 2007-01-24 | 1,454 | 1,456 | 1,433 | 1,435 | 494,000 | 358.75 |
| 2007-01-23 | 1,441 | 1,450 | 1,437 | 1,448 | 532,000 | 362 |
| 2007-01-22 | 1,460 | 1,465 | 1,442 | 1,451 | 614,000 | 362.75 |
| 2007-01-19 | 1,453 | 1,456 | 1,439 | 1,451 | 389,000 | 362.75 |
| 2007-01-18 | 1,451 | 1,465 | 1,437 | 1,452 | 342,000 | 363 |
| 2007-01-17 | 1,440 | 1,464 | 1,434 | 1,456 | 368,000 | 364 |
| 2007-01-16 | 1,465 | 1,477 | 1,442 | 1,457 | 437,000 | 364.25 |
| 2007-01-15 | 1,461 | 1,465 | 1,454 | 1,461 | 483,000 | 365.25 |
| 2007-01-12 | 1,445 | 1,467 | 1,445 | 1,462 | 741,000 | 365.50 |
| 2007-01-11 | 1,447 | 1,462 | 1,440 | 1,445 | 1,127,000 | 361.25 |
| 2007-01-10 | 1,439 | 1,442 | 1,418 | 1,427 | 848,000 | 356.75 |
| 2007-01-09 | 1,432 | 1,452 | 1,430 | 1,447 | 634,000 | 361.75 |
| 2007-01-05 | 1,480 | 1,480 | 1,440 | 1,447 | 960,000 | 361.75 |
| 2007-01-04 | 1,495 | 1,495 | 1,477 | 1,481 | 511,000 | 370.25 |
分割・併合履歴 ： [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株
