8113 ユニ・チャーム(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 | 7,160 | 7,180 | 7,060 | 7,070 | 115,800 | 261.85 |
| 2007-12-27 | 7,310 | 7,340 | 7,270 | 7,280 | 98,600 | 269.63 |
| 2007-12-26 | 7,250 | 7,370 | 7,250 | 7,340 | 183,700 | 271.85 |
| 2007-12-25 | 7,200 | 7,260 | 7,140 | 7,240 | 113,100 | 268.15 |
| 2007-12-21 | 7,230 | 7,250 | 7,180 | 7,200 | 238,300 | 266.67 |
| 2007-12-20 | 7,410 | 7,420 | 7,300 | 7,330 | 152,400 | 271.48 |
| 2007-12-19 | 7,450 | 7,470 | 7,400 | 7,410 | 269,201 | 274.44 |
| 2007-12-18 | 7,410 | 7,440 | 7,340 | 7,400 | 307,201 | 274.07 |
| 2007-12-17 | 7,390 | 7,450 | 7,270 | 7,400 | 173,000 | 274.07 |
| 2007-12-14 | 7,160 | 7,460 | 7,120 | 7,400 | 475,801 | 274.07 |
| 2007-12-13 | 7,320 | 7,320 | 7,200 | 7,260 | 206,100 | 268.89 |
| 2007-12-12 | 7,240 | 7,350 | 7,170 | 7,310 | 220,500 | 270.74 |
| 2007-12-11 | 7,330 | 7,340 | 7,270 | 7,300 | 304,201 | 270.37 |
| 2007-12-10 | 7,350 | 7,350 | 7,210 | 7,250 | 167,000 | 268.52 |
| 2007-12-07 | 7,320 | 7,430 | 7,310 | 7,340 | 243,900 | 271.85 |
| 2007-12-06 | 7,340 | 7,350 | 7,300 | 7,320 | 127,300 | 271.11 |
| 2007-12-05 | 7,250 | 7,340 | 7,100 | 7,330 | 352,101 | 271.48 |
| 2007-12-04 | 7,240 | 7,270 | 7,170 | 7,250 | 222,000 | 268.52 |
| 2007-12-03 | 7,200 | 7,330 | 7,200 | 7,270 | 411,901 | 269.26 |
| 2007-11-30 | 7,200 | 7,300 | 7,140 | 7,180 | 299,701 | 265.93 |
| 2007-11-29 | 7,310 | 7,350 | 7,140 | 7,160 | 331,401 | 265.19 |
| 2007-11-28 | 7,110 | 7,300 | 7,090 | 7,280 | 308,301 | 269.63 |
| 2007-11-27 | 6,900 | 7,080 | 6,860 | 7,080 | 262,001 | 262.22 |
| 2007-11-26 | 6,940 | 7,020 | 6,910 | 6,970 | 361,301 | 258.15 |
| 2007-11-22 | 6,950 | 7,010 | 6,930 | 7,000 | 363,001 | 259.26 |
| 2007-11-21 | 7,210 | 7,230 | 6,990 | 7,020 | 248,700 | 260 |
| 2007-11-20 | 7,100 | 7,240 | 7,050 | 7,210 | 309,101 | 267.04 |
| 2007-11-19 | 6,980 | 7,140 | 6,980 | 7,100 | 277,201 | 262.96 |
| 2007-11-16 | 6,910 | 7,050 | 6,900 | 7,020 | 244,000 | 260 |
| 2007-11-15 | 7,010 | 7,080 | 6,990 | 6,990 | 132,300 | 258.89 |
| 2007-11-14 | 6,990 | 7,040 | 6,960 | 6,980 | 161,400 | 258.52 |
| 2007-11-13 | 6,980 | 7,080 | 6,920 | 6,930 | 219,900 | 256.67 |
| 2007-11-12 | 6,950 | 6,970 | 6,770 | 6,940 | 237,900 | 257.04 |
| 2007-11-09 | 7,030 | 7,040 | 6,910 | 6,960 | 344,201 | 257.78 |
| 2007-11-08 | 6,940 | 7,000 | 6,910 | 7,000 | 221,500 | 259.26 |
| 2007-11-07 | 7,010 | 7,100 | 6,990 | 7,040 | 315,101 | 260.74 |
| 2007-11-06 | 6,790 | 6,950 | 6,780 | 6,940 | 242,300 | 257.04 |
| 2007-11-05 | 6,690 | 6,800 | 6,660 | 6,800 | 248,200 | 251.85 |
| 2007-11-02 | 6,790 | 6,820 | 6,740 | 6,770 | 409,701 | 250.74 |
| 2007-11-01 | 6,720 | 6,920 | 6,710 | 6,890 | 375,901 | 255.19 |
| 2007-10-31 | 6,950 | 6,970 | 6,720 | 6,850 | 326,301 | 253.70 |
| 2007-10-30 | 6,870 | 6,990 | 6,830 | 6,990 | 420,701 | 258.89 |
| 2007-10-29 | 6,760 | 6,910 | 6,760 | 6,860 | 234,700 | 254.07 |
| 2007-10-26 | 6,690 | 6,810 | 6,670 | 6,800 | 184,900 | 251.85 |
| 2007-10-25 | 6,590 | 6,680 | 6,570 | 6,620 | 201,800 | 245.19 |
| 2007-10-24 | 6,780 | 6,780 | 6,660 | 6,710 | 185,700 | 248.52 |
| 2007-10-23 | 6,760 | 6,810 | 6,740 | 6,790 | 167,300 | 251.48 |
| 2007-10-22 | 6,630 | 6,780 | 6,560 | 6,760 | 315,601 | 250.37 |
| 2007-10-19 | 6,750 | 6,850 | 6,660 | 6,830 | 360,101 | 252.96 |
| 2007-10-18 | 6,680 | 6,750 | 6,650 | 6,740 | 101,700 | 249.63 |
| 2007-10-17 | 6,690 | 6,690 | 6,620 | 6,680 | 137,600 | 247.41 |
| 2007-10-16 | 6,780 | 6,820 | 6,650 | 6,670 | 176,800 | 247.04 |
| 2007-10-15 | 6,890 | 6,920 | 6,780 | 6,870 | 197,100 | 254.44 |
| 2007-10-12 | 6,820 | 6,870 | 6,640 | 6,870 | 393,801 | 254.44 |
| 2007-10-11 | 6,600 | 6,820 | 6,590 | 6,810 | 274,601 | 252.22 |
| 2007-10-10 | 6,610 | 6,640 | 6,550 | 6,570 | 271,001 | 243.33 |
| 2007-10-09 | 6,700 | 6,710 | 6,590 | 6,610 | 335,501 | 244.82 |
| 2007-10-05 | 6,740 | 6,760 | 6,700 | 6,710 | 169,200 | 248.52 |
| 2007-10-04 | 6,780 | 6,830 | 6,740 | 6,800 | 307,901 | 251.85 |
| 2007-10-03 | 6,930 | 6,960 | 6,840 | 6,860 | 235,900 | 254.07 |
| 2007-10-02 | 7,040 | 7,060 | 6,920 | 6,980 | 125,800 | 258.52 |
| 2007-10-01 | 7,020 | 7,020 | 6,930 | 6,990 | 144,400 | 258.89 |
| 2007-09-28 | 7,040 | 7,050 | 6,970 | 7,050 | 148,300 | 261.11 |
| 2007-09-27 | 6,870 | 7,070 | 6,820 | 7,040 | 208,200 | 260.74 |
| 2007-09-26 | 6,870 | 6,880 | 6,790 | 6,860 | 106,600 | 254.07 |
| 2007-09-25 | 6,680 | 6,820 | 6,660 | 6,770 | 135,000 | 250.74 |
| 2007-09-21 | 6,820 | 6,840 | 6,720 | 6,780 | 125,500 | 251.11 |
| 2007-09-20 | 6,940 | 6,970 | 6,740 | 6,920 | 181,700 | 256.30 |
| 2007-09-19 | 6,720 | 6,930 | 6,670 | 6,910 | 287,801 | 255.93 |
| 2007-09-18 | 6,720 | 6,730 | 6,610 | 6,640 | 147,400 | 245.93 |
| 2007-09-14 | 6,800 | 6,840 | 6,730 | 6,760 | 258,301 | 250.37 |
| 2007-09-13 | 6,700 | 6,890 | 6,690 | 6,740 | 340,801 | 249.63 |
| 2007-09-12 | 6,640 | 6,700 | 6,590 | 6,700 | 387,601 | 248.15 |
| 2007-09-11 | 6,580 | 6,650 | 6,510 | 6,610 | 159,200 | 244.82 |
| 2007-09-10 | 6,480 | 6,590 | 6,430 | 6,580 | 122,000 | 243.70 |
| 2007-09-07 | 6,500 | 6,710 | 6,500 | 6,680 | 189,100 | 247.41 |
| 2007-09-06 | 6,500 | 6,590 | 6,470 | 6,560 | 225,400 | 242.96 |
| 2007-09-05 | 6,590 | 6,680 | 6,540 | 6,600 | 100,900 | 244.44 |
| 2007-09-04 | 6,520 | 6,660 | 6,510 | 6,640 | 145,300 | 245.93 |
| 2007-09-03 | 6,700 | 6,760 | 6,580 | 6,590 | 154,300 | 244.07 |
| 2007-08-31 | 6,570 | 6,690 | 6,570 | 6,680 | 246,300 | 247.41 |
| 2007-08-30 | 6,600 | 6,650 | 6,490 | 6,510 | 132,800 | 241.11 |
| 2007-08-29 | 6,420 | 6,490 | 6,330 | 6,490 | 162,700 | 240.37 |
| 2007-08-28 | 6,490 | 6,530 | 6,450 | 6,510 | 79,600 | 241.11 |
| 2007-08-27 | 6,520 | 6,540 | 6,450 | 6,470 | 120,800 | 239.63 |
| 2007-08-24 | 6,620 | 6,620 | 6,480 | 6,500 | 190,800 | 240.74 |
| 2007-08-23 | 6,440 | 6,630 | 6,440 | 6,610 | 261,301 | 244.82 |
| 2007-08-22 | 6,430 | 6,500 | 6,400 | 6,440 | 132,500 | 238.52 |
| 2007-08-21 | 6,380 | 6,500 | 6,350 | 6,440 | 160,300 | 238.52 |
| 2007-08-20 | 6,360 | 6,440 | 6,330 | 6,400 | 286,501 | 237.04 |
| 2007-08-17 | 6,450 | 6,520 | 6,240 | 6,330 | 348,801 | 234.44 |
| 2007-08-16 | 6,500 | 6,550 | 6,360 | 6,470 | 304,901 | 239.63 |
| 2007-08-15 | 6,720 | 6,720 | 6,550 | 6,580 | 222,700 | 243.70 |
| 2007-08-14 | 6,640 | 6,730 | 6,570 | 6,710 | 191,500 | 248.52 |
| 2007-08-13 | 6,800 | 6,810 | 6,540 | 6,630 | 696,801 | 245.56 |
| 2007-08-10 | 7,010 | 7,280 | 6,800 | 6,820 | 674,701 | 252.59 |
| 2007-08-09 | 6,800 | 7,120 | 6,730 | 7,110 | 832,202 | 263.33 |
| 2007-08-08 | 6,600 | 6,830 | 6,570 | 6,820 | 521,501 | 252.59 |
| 2007-08-07 | 6,540 | 6,560 | 6,480 | 6,500 | 141,400 | 240.74 |
| 2007-08-06 | 6,450 | 6,580 | 6,450 | 6,560 | 192,500 | 242.96 |
| 2007-08-03 | 6,740 | 6,740 | 6,520 | 6,590 | 376,701 | 244.07 |
| 2007-08-02 | 6,430 | 6,650 | 6,400 | 6,650 | 686,901 | 246.30 |
| 2007-08-01 | 6,480 | 6,490 | 6,330 | 6,330 | 535,701 | 234.44 |
| 2007-07-31 | 6,630 | 6,650 | 6,470 | 6,490 | 681,701 | 240.37 |
| 2007-07-30 | 6,730 | 6,740 | 6,520 | 6,620 | 875,402 | 245.19 |
| 2007-07-27 | 7,080 | 7,160 | 6,900 | 6,910 | 523,901 | 255.93 |
| 2007-07-26 | 7,170 | 7,180 | 7,040 | 7,090 | 397,301 | 262.59 |
| 2007-07-25 | 7,030 | 7,190 | 6,990 | 7,180 | 604,701 | 265.93 |
| 2007-07-24 | 7,040 | 7,100 | 6,980 | 7,100 | 304,201 | 262.96 |
| 2007-07-23 | 7,150 | 7,170 | 7,000 | 7,020 | 538,901 | 260 |
| 2007-07-20 | 7,250 | 7,260 | 7,060 | 7,090 | 421,101 | 262.59 |
| 2007-07-19 | 7,230 | 7,250 | 7,130 | 7,180 | 306,901 | 265.93 |
| 2007-07-18 | 7,280 | 7,280 | 7,170 | 7,220 | 324,701 | 267.41 |
| 2007-07-17 | 7,380 | 7,380 | 7,260 | 7,290 | 418,901 | 270 |
| 2007-07-13 | 7,370 | 7,460 | 7,300 | 7,420 | 397,601 | 274.82 |
| 2007-07-12 | 7,360 | 7,360 | 7,310 | 7,340 | 451,701 | 271.85 |
| 2007-07-11 | 7,390 | 7,520 | 7,370 | 7,450 | 302,501 | 275.93 |
| 2007-07-10 | 7,480 | 7,480 | 7,300 | 7,380 | 406,301 | 273.33 |
| 2007-07-09 | 7,350 | 7,600 | 7,350 | 7,490 | 429,301 | 277.41 |
| 2007-07-06 | 7,340 | 7,380 | 7,260 | 7,340 | 491,101 | 271.85 |
| 2007-07-05 | 7,200 | 7,440 | 7,190 | 7,410 | 620,001 | 274.44 |
| 2007-07-04 | 7,110 | 7,180 | 7,040 | 7,150 | 477,001 | 264.82 |
| 2007-07-03 | 6,940 | 6,950 | 6,860 | 6,880 | 205,900 | 254.82 |
| 2007-07-02 | 6,960 | 6,970 | 6,890 | 6,920 | 139,400 | 256.30 |
| 2007-06-29 | 6,910 | 7,000 | 6,900 | 6,990 | 157,300 | 258.89 |
| 2007-06-28 | 6,930 | 6,930 | 6,830 | 6,860 | 300,701 | 254.07 |
| 2007-06-27 | 6,900 | 6,930 | 6,820 | 6,870 | 388,501 | 254.44 |
| 2007-06-26 | 6,880 | 6,980 | 6,880 | 6,970 | 272,901 | 258.15 |
| 2007-06-25 | 6,870 | 6,940 | 6,840 | 6,870 | 257,901 | 254.44 |
| 2007-06-22 | 6,880 | 6,920 | 6,860 | 6,910 | 252,201 | 255.93 |
| 2007-06-21 | 6,870 | 6,920 | 6,840 | 6,900 | 187,100 | 255.56 |
| 2007-06-20 | 6,890 | 6,900 | 6,840 | 6,890 | 287,201 | 255.19 |
| 2007-06-19 | 7,020 | 7,030 | 6,890 | 6,930 | 241,700 | 256.67 |
| 2007-06-18 | 7,040 | 7,070 | 7,020 | 7,050 | 111,300 | 261.11 |
| 2007-06-15 | 7,000 | 7,120 | 7,000 | 7,060 | 379,401 | 261.48 |
| 2007-06-14 | 6,890 | 6,920 | 6,840 | 6,870 | 116,400 | 254.44 |
| 2007-06-13 | 6,770 | 6,980 | 6,700 | 6,870 | 469,001 | 254.44 |
| 2007-06-12 | 6,720 | 6,740 | 6,660 | 6,690 | 145,000 | 247.78 |
| 2007-06-11 | 6,700 | 6,740 | 6,660 | 6,710 | 287,501 | 248.52 |
| 2007-06-08 | 6,760 | 6,780 | 6,740 | 6,750 | 326,501 | 250 |
| 2007-06-07 | 6,640 | 6,770 | 6,620 | 6,730 | 249,100 | 249.26 |
| 2007-06-06 | 6,740 | 6,760 | 6,700 | 6,730 | 150,500 | 249.26 |
| 2007-06-05 | 6,770 | 6,810 | 6,680 | 6,780 | 183,800 | 251.11 |
| 2007-06-04 | 6,740 | 6,800 | 6,700 | 6,780 | 216,200 | 251.11 |
| 2007-06-01 | 6,780 | 6,830 | 6,720 | 6,730 | 194,400 | 249.26 |
| 2007-05-31 | 6,660 | 6,760 | 6,650 | 6,760 | 273,001 | 250.37 |
| 2007-05-30 | 6,660 | 6,690 | 6,580 | 6,620 | 305,001 | 245.19 |
| 2007-05-29 | 6,710 | 6,750 | 6,670 | 6,730 | 89,900 | 249.26 |
| 2007-05-28 | 6,780 | 6,810 | 6,700 | 6,720 | 83,100 | 248.89 |
| 2007-05-25 | 6,800 | 6,800 | 6,630 | 6,720 | 228,200 | 248.89 |
| 2007-05-24 | 6,820 | 6,910 | 6,810 | 6,820 | 180,900 | 252.59 |
| 2007-05-23 | 6,850 | 6,870 | 6,790 | 6,810 | 227,200 | 252.22 |
| 2007-05-22 | 6,880 | 6,940 | 6,790 | 6,850 | 229,800 | 253.70 |
| 2007-05-21 | 6,900 | 6,930 | 6,860 | 6,870 | 129,200 | 254.44 |
| 2007-05-18 | 6,900 | 6,950 | 6,900 | 6,900 | 136,200 | 255.56 |
| 2007-05-17 | 6,890 | 7,000 | 6,880 | 6,950 | 357,701 | 257.41 |
| 2007-05-16 | 6,720 | 6,840 | 6,710 | 6,820 | 255,101 | 252.59 |
| 2007-05-15 | 6,850 | 6,860 | 6,740 | 6,750 | 217,900 | 250 |
| 2007-05-14 | 6,820 | 6,890 | 6,820 | 6,860 | 204,000 | 254.07 |
| 2007-05-11 | 6,850 | 6,850 | 6,710 | 6,790 | 158,800 | 251.48 |
| 2007-05-10 | 6,920 | 6,950 | 6,840 | 6,850 | 311,601 | 253.70 |
| 2007-05-09 | 6,790 | 6,940 | 6,780 | 6,930 | 422,601 | 256.67 |
| 2007-05-08 | 6,890 | 6,890 | 6,780 | 6,780 | 330,201 | 251.11 |
| 2007-05-07 | 7,090 | 7,090 | 6,860 | 6,880 | 364,901 | 254.82 |
| 2007-05-02 | 7,000 | 7,020 | 6,850 | 6,940 | 396,801 | 257.04 |
| 2007-05-01 | 7,100 | 7,120 | 6,970 | 6,980 | 532,701 | 258.52 |
| 2007-04-27 | 7,310 | 7,310 | 7,020 | 7,080 | 545,801 | 262.22 |
| 2007-04-26 | 7,240 | 7,350 | 7,240 | 7,330 | 381,801 | 271.48 |
| 2007-04-25 | 7,250 | 7,270 | 7,160 | 7,230 | 248,400 | 267.78 |
| 2007-04-24 | 7,120 | 7,230 | 7,100 | 7,190 | 172,300 | 266.30 |
| 2007-04-23 | 7,320 | 7,350 | 7,180 | 7,200 | 133,400 | 266.67 |
| 2007-04-20 | 7,290 | 7,290 | 7,200 | 7,220 | 142,900 | 267.41 |
| 2007-04-19 | 7,350 | 7,360 | 7,240 | 7,280 | 163,000 | 269.63 |
| 2007-04-18 | 7,360 | 7,380 | 7,280 | 7,350 | 273,601 | 272.22 |
| 2007-04-17 | 7,350 | 7,390 | 7,220 | 7,260 | 250,401 | 268.89 |
| 2007-04-16 | 7,260 | 7,360 | 7,220 | 7,270 | 172,000 | 269.26 |
| 2007-04-13 | 7,240 | 7,280 | 7,110 | 7,160 | 317,701 | 265.19 |
| 2007-04-12 | 7,340 | 7,350 | 7,250 | 7,300 | 285,101 | 270.37 |
| 2007-04-11 | 7,430 | 7,490 | 7,320 | 7,330 | 358,901 | 271.48 |
| 2007-04-10 | 7,420 | 7,450 | 7,370 | 7,430 | 191,600 | 275.19 |
| 2007-04-09 | 7,350 | 7,420 | 7,310 | 7,410 | 150,800 | 274.44 |
| 2007-04-06 | 7,470 | 7,470 | 7,230 | 7,260 | 285,201 | 268.89 |
| 2007-04-05 | 7,330 | 7,340 | 7,240 | 7,270 | 306,401 | 269.26 |
| 2007-04-04 | 7,290 | 7,350 | 7,190 | 7,230 | 389,001 | 267.78 |
| 2007-04-03 | 7,220 | 7,230 | 7,120 | 7,150 | 376,401 | 264.82 |
| 2007-04-02 | 7,260 | 7,330 | 7,120 | 7,120 | 711,901 | 263.70 |
| 2007-03-30 | 7,540 | 7,580 | 7,460 | 7,460 | 313,301 | 276.30 |
| 2007-03-29 | 7,550 | 7,670 | 7,470 | 7,580 | 448,601 | 280.74 |
| 2007-03-28 | 7,470 | 7,630 | 7,460 | 7,520 | 470,601 | 278.52 |
| 2007-03-27 | 7,400 | 7,480 | 7,310 | 7,380 | 193,500 | 273.33 |
| 2007-03-26 | 7,430 | 7,500 | 7,380 | 7,420 | 201,100 | 274.82 |
| 2007-03-23 | 7,440 | 7,480 | 7,390 | 7,430 | 187,400 | 275.19 |
| 2007-03-22 | 7,410 | 7,440 | 7,360 | 7,390 | 388,401 | 273.70 |
| 2007-03-20 | 7,200 | 7,240 | 7,150 | 7,210 | 304,001 | 267.04 |
| 2007-03-19 | 6,960 | 7,110 | 6,940 | 7,100 | 170,500 | 262.96 |
| 2007-03-16 | 7,070 | 7,070 | 6,980 | 6,990 | 243,700 | 258.89 |
| 2007-03-15 | 6,950 | 7,100 | 6,920 | 7,070 | 371,801 | 261.85 |
| 2007-03-14 | 6,950 | 6,980 | 6,860 | 6,930 | 334,401 | 256.67 |
| 2007-03-13 | 6,950 | 7,040 | 6,910 | 7,000 | 509,201 | 259.26 |
| 2007-03-12 | 6,900 | 6,990 | 6,860 | 6,880 | 617,401 | 254.82 |
| 2007-03-09 | 7,030 | 7,140 | 6,930 | 6,940 | 524,201 | 257.04 |
| 2007-03-08 | 6,700 | 6,940 | 6,700 | 6,940 | 532,401 | 257.04 |
| 2007-03-07 | 6,690 | 6,780 | 6,630 | 6,650 | 433,001 | 246.30 |
| 2007-03-06 | 6,760 | 6,840 | 6,700 | 6,710 | 501,601 | 248.52 |
| 2007-03-05 | 6,820 | 6,850 | 6,720 | 6,750 | 251,301 | 250 |
| 2007-03-02 | 7,120 | 7,170 | 6,890 | 6,970 | 434,601 | 258.15 |
| 2007-03-01 | 7,110 | 7,110 | 6,980 | 7,030 | 330,001 | 260.37 |
| 2007-02-28 | 6,820 | 7,130 | 6,800 | 7,060 | 550,201 | 261.48 |
| 2007-02-27 | 7,030 | 7,220 | 7,020 | 7,220 | 560,701 | 267.41 |
| 2007-02-26 | 6,980 | 7,040 | 6,970 | 6,990 | 281,501 | 258.89 |
| 2007-02-23 | 6,980 | 7,060 | 6,930 | 7,030 | 307,601 | 260.37 |
| 2007-02-22 | 6,980 | 7,030 | 6,950 | 6,980 | 200,100 | 258.52 |
| 2007-02-21 | 6,940 | 6,980 | 6,910 | 6,940 | 345,001 | 257.04 |
| 2007-02-20 | 6,920 | 6,920 | 6,810 | 6,880 | 211,100 | 254.82 |
| 2007-02-19 | 6,920 | 6,950 | 6,860 | 6,910 | 336,401 | 255.93 |
| 2007-02-16 | 6,800 | 6,840 | 6,790 | 6,820 | 207,300 | 252.59 |
| 2007-02-15 | 6,800 | 6,840 | 6,760 | 6,810 | 324,701 | 252.22 |
| 2007-02-14 | 6,820 | 6,860 | 6,780 | 6,790 | 329,101 | 251.48 |
| 2007-02-13 | 6,680 | 6,720 | 6,640 | 6,720 | 178,800 | 248.89 |
| 2007-02-09 | 6,610 | 6,700 | 6,610 | 6,660 | 205,600 | 246.67 |
| 2007-02-08 | 6,640 | 6,640 | 6,560 | 6,600 | 248,800 | 244.44 |
| 2007-02-07 | 6,700 | 6,700 | 6,580 | 6,630 | 306,901 | 245.56 |
| 2007-02-06 | 6,610 | 6,730 | 6,610 | 6,720 | 241,000 | 248.89 |
| 2007-02-05 | 6,700 | 6,710 | 6,610 | 6,660 | 212,300 | 246.67 |
| 2007-02-02 | 6,840 | 6,920 | 6,770 | 6,820 | 218,700 | 252.59 |
| 2007-02-01 | 6,720 | 7,010 | 6,630 | 6,920 | 857,202 | 256.30 |
| 2007-01-31 | 6,770 | 6,780 | 6,480 | 6,520 | 796,102 | 241.48 |
| 2007-01-30 | 6,790 | 6,840 | 6,750 | 6,760 | 214,200 | 250.37 |
| 2007-01-29 | 6,830 | 6,860 | 6,770 | 6,780 | 157,300 | 251.11 |
| 2007-01-26 | 6,830 | 6,870 | 6,770 | 6,830 | 113,600 | 252.96 |
| 2007-01-25 | 6,960 | 6,990 | 6,810 | 6,880 | 271,201 | 254.82 |
| 2007-01-24 | 7,030 | 7,060 | 6,930 | 6,950 | 257,501 | 257.41 |
| 2007-01-23 | 7,060 | 7,140 | 6,960 | 7,000 | 252,201 | 259.26 |
| 2007-01-22 | 6,920 | 7,080 | 6,920 | 7,050 | 153,300 | 261.11 |
| 2007-01-19 | 6,950 | 6,970 | 6,880 | 6,900 | 247,300 | 255.56 |
| 2007-01-18 | 6,930 | 7,000 | 6,870 | 6,950 | 202,400 | 257.41 |
| 2007-01-17 | 6,930 | 6,960 | 6,830 | 6,920 | 160,500 | 256.30 |
| 2007-01-16 | 7,090 | 7,090 | 6,910 | 6,940 | 192,200 | 257.04 |
| 2007-01-15 | 6,990 | 7,100 | 6,950 | 7,050 | 184,200 | 261.11 |
| 2007-01-12 | 6,930 | 7,050 | 6,930 | 6,980 | 164,400 | 258.52 |
| 2007-01-11 | 6,950 | 7,030 | 6,860 | 6,910 | 211,200 | 255.93 |
| 2007-01-10 | 7,010 | 7,030 | 6,870 | 6,900 | 209,800 | 255.56 |
| 2007-01-09 | 6,860 | 6,990 | 6,850 | 6,930 | 177,100 | 256.67 |
| 2007-01-05 | 7,010 | 7,060 | 6,890 | 6,920 | 259,201 | 256.30 |
| 2007-01-04 | 7,100 | 7,150 | 7,020 | 7,040 | 163,500 | 260.74 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株