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 | 785.56 |
| 2007-12-27 | 7,310 | 7,340 | 7,270 | 7,280 | 98,600 | 808.89 |
| 2007-12-26 | 7,250 | 7,370 | 7,250 | 7,340 | 183,700 | 815.56 |
| 2007-12-25 | 7,200 | 7,260 | 7,140 | 7,240 | 113,100 | 804.44 |
| 2007-12-21 | 7,230 | 7,250 | 7,180 | 7,200 | 238,300 | 800 |
| 2007-12-20 | 7,410 | 7,420 | 7,300 | 7,330 | 152,400 | 814.44 |
| 2007-12-19 | 7,450 | 7,470 | 7,400 | 7,410 | 269,201 | 823.33 |
| 2007-12-18 | 7,410 | 7,440 | 7,340 | 7,400 | 307,201 | 822.22 |
| 2007-12-17 | 7,390 | 7,450 | 7,270 | 7,400 | 173,000 | 822.22 |
| 2007-12-14 | 7,160 | 7,460 | 7,120 | 7,400 | 475,801 | 822.22 |
| 2007-12-13 | 7,320 | 7,320 | 7,200 | 7,260 | 206,100 | 806.67 |
| 2007-12-12 | 7,240 | 7,350 | 7,170 | 7,310 | 220,500 | 812.22 |
| 2007-12-11 | 7,330 | 7,340 | 7,270 | 7,300 | 304,201 | 811.11 |
| 2007-12-10 | 7,350 | 7,350 | 7,210 | 7,250 | 167,000 | 805.56 |
| 2007-12-07 | 7,320 | 7,430 | 7,310 | 7,340 | 243,900 | 815.56 |
| 2007-12-06 | 7,340 | 7,350 | 7,300 | 7,320 | 127,300 | 813.33 |
| 2007-12-05 | 7,250 | 7,340 | 7,100 | 7,330 | 352,101 | 814.44 |
| 2007-12-04 | 7,240 | 7,270 | 7,170 | 7,250 | 222,000 | 805.56 |
| 2007-12-03 | 7,200 | 7,330 | 7,200 | 7,270 | 411,901 | 807.78 |
| 2007-11-30 | 7,200 | 7,300 | 7,140 | 7,180 | 299,701 | 797.78 |
| 2007-11-29 | 7,310 | 7,350 | 7,140 | 7,160 | 331,401 | 795.56 |
| 2007-11-28 | 7,110 | 7,300 | 7,090 | 7,280 | 308,301 | 808.89 |
| 2007-11-27 | 6,900 | 7,080 | 6,860 | 7,080 | 262,001 | 786.67 |
| 2007-11-26 | 6,940 | 7,020 | 6,910 | 6,970 | 361,301 | 774.44 |
| 2007-11-22 | 6,950 | 7,010 | 6,930 | 7,000 | 363,001 | 777.78 |
| 2007-11-21 | 7,210 | 7,230 | 6,990 | 7,020 | 248,700 | 780 |
| 2007-11-20 | 7,100 | 7,240 | 7,050 | 7,210 | 309,101 | 801.11 |
| 2007-11-19 | 6,980 | 7,140 | 6,980 | 7,100 | 277,201 | 788.89 |
| 2007-11-16 | 6,910 | 7,050 | 6,900 | 7,020 | 244,000 | 780 |
| 2007-11-15 | 7,010 | 7,080 | 6,990 | 6,990 | 132,300 | 776.67 |
| 2007-11-14 | 6,990 | 7,040 | 6,960 | 6,980 | 161,400 | 775.56 |
| 2007-11-13 | 6,980 | 7,080 | 6,920 | 6,930 | 219,900 | 770 |
| 2007-11-12 | 6,950 | 6,970 | 6,770 | 6,940 | 237,900 | 771.11 |
| 2007-11-09 | 7,030 | 7,040 | 6,910 | 6,960 | 344,201 | 773.33 |
| 2007-11-08 | 6,940 | 7,000 | 6,910 | 7,000 | 221,500 | 777.78 |
| 2007-11-07 | 7,010 | 7,100 | 6,990 | 7,040 | 315,101 | 782.22 |
| 2007-11-06 | 6,790 | 6,950 | 6,780 | 6,940 | 242,300 | 771.11 |
| 2007-11-05 | 6,690 | 6,800 | 6,660 | 6,800 | 248,200 | 755.56 |
| 2007-11-02 | 6,790 | 6,820 | 6,740 | 6,770 | 409,701 | 752.22 |
| 2007-11-01 | 6,720 | 6,920 | 6,710 | 6,890 | 375,901 | 765.56 |
| 2007-10-31 | 6,950 | 6,970 | 6,720 | 6,850 | 326,301 | 761.11 |
| 2007-10-30 | 6,870 | 6,990 | 6,830 | 6,990 | 420,701 | 776.67 |
| 2007-10-29 | 6,760 | 6,910 | 6,760 | 6,860 | 234,700 | 762.22 |
| 2007-10-26 | 6,690 | 6,810 | 6,670 | 6,800 | 184,900 | 755.56 |
| 2007-10-25 | 6,590 | 6,680 | 6,570 | 6,620 | 201,800 | 735.56 |
| 2007-10-24 | 6,780 | 6,780 | 6,660 | 6,710 | 185,700 | 745.56 |
| 2007-10-23 | 6,760 | 6,810 | 6,740 | 6,790 | 167,300 | 754.44 |
| 2007-10-22 | 6,630 | 6,780 | 6,560 | 6,760 | 315,601 | 751.11 |
| 2007-10-19 | 6,750 | 6,850 | 6,660 | 6,830 | 360,101 | 758.89 |
| 2007-10-18 | 6,680 | 6,750 | 6,650 | 6,740 | 101,700 | 748.89 |
| 2007-10-17 | 6,690 | 6,690 | 6,620 | 6,680 | 137,600 | 742.22 |
| 2007-10-16 | 6,780 | 6,820 | 6,650 | 6,670 | 176,800 | 741.11 |
| 2007-10-15 | 6,890 | 6,920 | 6,780 | 6,870 | 197,100 | 763.33 |
| 2007-10-12 | 6,820 | 6,870 | 6,640 | 6,870 | 393,801 | 763.33 |
| 2007-10-11 | 6,600 | 6,820 | 6,590 | 6,810 | 274,601 | 756.67 |
| 2007-10-10 | 6,610 | 6,640 | 6,550 | 6,570 | 271,001 | 730 |
| 2007-10-09 | 6,700 | 6,710 | 6,590 | 6,610 | 335,501 | 734.44 |
| 2007-10-05 | 6,740 | 6,760 | 6,700 | 6,710 | 169,200 | 745.56 |
| 2007-10-04 | 6,780 | 6,830 | 6,740 | 6,800 | 307,901 | 755.56 |
| 2007-10-03 | 6,930 | 6,960 | 6,840 | 6,860 | 235,900 | 762.22 |
| 2007-10-02 | 7,040 | 7,060 | 6,920 | 6,980 | 125,800 | 775.56 |
| 2007-10-01 | 7,020 | 7,020 | 6,930 | 6,990 | 144,400 | 776.67 |
| 2007-09-28 | 7,040 | 7,050 | 6,970 | 7,050 | 148,300 | 783.33 |
| 2007-09-27 | 6,870 | 7,070 | 6,820 | 7,040 | 208,200 | 782.22 |
| 2007-09-26 | 6,870 | 6,880 | 6,790 | 6,860 | 106,600 | 762.22 |
| 2007-09-25 | 6,680 | 6,820 | 6,660 | 6,770 | 135,000 | 752.22 |
| 2007-09-21 | 6,820 | 6,840 | 6,720 | 6,780 | 125,500 | 753.33 |
| 2007-09-20 | 6,940 | 6,970 | 6,740 | 6,920 | 181,700 | 768.89 |
| 2007-09-19 | 6,720 | 6,930 | 6,670 | 6,910 | 287,801 | 767.78 |
| 2007-09-18 | 6,720 | 6,730 | 6,610 | 6,640 | 147,400 | 737.78 |
| 2007-09-14 | 6,800 | 6,840 | 6,730 | 6,760 | 258,301 | 751.11 |
| 2007-09-13 | 6,700 | 6,890 | 6,690 | 6,740 | 340,801 | 748.89 |
| 2007-09-12 | 6,640 | 6,700 | 6,590 | 6,700 | 387,601 | 744.44 |
| 2007-09-11 | 6,580 | 6,650 | 6,510 | 6,610 | 159,200 | 734.44 |
| 2007-09-10 | 6,480 | 6,590 | 6,430 | 6,580 | 122,000 | 731.11 |
| 2007-09-07 | 6,500 | 6,710 | 6,500 | 6,680 | 189,100 | 742.22 |
| 2007-09-06 | 6,500 | 6,590 | 6,470 | 6,560 | 225,400 | 728.89 |
| 2007-09-05 | 6,590 | 6,680 | 6,540 | 6,600 | 100,900 | 733.33 |
| 2007-09-04 | 6,520 | 6,660 | 6,510 | 6,640 | 145,300 | 737.78 |
| 2007-09-03 | 6,700 | 6,760 | 6,580 | 6,590 | 154,300 | 732.22 |
| 2007-08-31 | 6,570 | 6,690 | 6,570 | 6,680 | 246,300 | 742.22 |
| 2007-08-30 | 6,600 | 6,650 | 6,490 | 6,510 | 132,800 | 723.33 |
| 2007-08-29 | 6,420 | 6,490 | 6,330 | 6,490 | 162,700 | 721.11 |
| 2007-08-28 | 6,490 | 6,530 | 6,450 | 6,510 | 79,600 | 723.33 |
| 2007-08-27 | 6,520 | 6,540 | 6,450 | 6,470 | 120,800 | 718.89 |
| 2007-08-24 | 6,620 | 6,620 | 6,480 | 6,500 | 190,800 | 722.22 |
| 2007-08-23 | 6,440 | 6,630 | 6,440 | 6,610 | 261,301 | 734.44 |
| 2007-08-22 | 6,430 | 6,500 | 6,400 | 6,440 | 132,500 | 715.56 |
| 2007-08-21 | 6,380 | 6,500 | 6,350 | 6,440 | 160,300 | 715.56 |
| 2007-08-20 | 6,360 | 6,440 | 6,330 | 6,400 | 286,501 | 711.11 |
| 2007-08-17 | 6,450 | 6,520 | 6,240 | 6,330 | 348,801 | 703.33 |
| 2007-08-16 | 6,500 | 6,550 | 6,360 | 6,470 | 304,901 | 718.89 |
| 2007-08-15 | 6,720 | 6,720 | 6,550 | 6,580 | 222,700 | 731.11 |
| 2007-08-14 | 6,640 | 6,730 | 6,570 | 6,710 | 191,500 | 745.56 |
| 2007-08-13 | 6,800 | 6,810 | 6,540 | 6,630 | 696,801 | 736.67 |
| 2007-08-10 | 7,010 | 7,280 | 6,800 | 6,820 | 674,701 | 757.78 |
| 2007-08-09 | 6,800 | 7,120 | 6,730 | 7,110 | 832,202 | 790 |
| 2007-08-08 | 6,600 | 6,830 | 6,570 | 6,820 | 521,501 | 757.78 |
| 2007-08-07 | 6,540 | 6,560 | 6,480 | 6,500 | 141,400 | 722.22 |
| 2007-08-06 | 6,450 | 6,580 | 6,450 | 6,560 | 192,500 | 728.89 |
| 2007-08-03 | 6,740 | 6,740 | 6,520 | 6,590 | 376,701 | 732.22 |
| 2007-08-02 | 6,430 | 6,650 | 6,400 | 6,650 | 686,901 | 738.89 |
| 2007-08-01 | 6,480 | 6,490 | 6,330 | 6,330 | 535,701 | 703.33 |
| 2007-07-31 | 6,630 | 6,650 | 6,470 | 6,490 | 681,701 | 721.11 |
| 2007-07-30 | 6,730 | 6,740 | 6,520 | 6,620 | 875,402 | 735.56 |
| 2007-07-27 | 7,080 | 7,160 | 6,900 | 6,910 | 523,901 | 767.78 |
| 2007-07-26 | 7,170 | 7,180 | 7,040 | 7,090 | 397,301 | 787.78 |
| 2007-07-25 | 7,030 | 7,190 | 6,990 | 7,180 | 604,701 | 797.78 |
| 2007-07-24 | 7,040 | 7,100 | 6,980 | 7,100 | 304,201 | 788.89 |
| 2007-07-23 | 7,150 | 7,170 | 7,000 | 7,020 | 538,901 | 780 |
| 2007-07-20 | 7,250 | 7,260 | 7,060 | 7,090 | 421,101 | 787.78 |
| 2007-07-19 | 7,230 | 7,250 | 7,130 | 7,180 | 306,901 | 797.78 |
| 2007-07-18 | 7,280 | 7,280 | 7,170 | 7,220 | 324,701 | 802.22 |
| 2007-07-17 | 7,380 | 7,380 | 7,260 | 7,290 | 418,901 | 810 |
| 2007-07-13 | 7,370 | 7,460 | 7,300 | 7,420 | 397,601 | 824.44 |
| 2007-07-12 | 7,360 | 7,360 | 7,310 | 7,340 | 451,701 | 815.56 |
| 2007-07-11 | 7,390 | 7,520 | 7,370 | 7,450 | 302,501 | 827.78 |
| 2007-07-10 | 7,480 | 7,480 | 7,300 | 7,380 | 406,301 | 820 |
| 2007-07-09 | 7,350 | 7,600 | 7,350 | 7,490 | 429,301 | 832.22 |
| 2007-07-06 | 7,340 | 7,380 | 7,260 | 7,340 | 491,101 | 815.56 |
| 2007-07-05 | 7,200 | 7,440 | 7,190 | 7,410 | 620,001 | 823.33 |
| 2007-07-04 | 7,110 | 7,180 | 7,040 | 7,150 | 477,001 | 794.44 |
| 2007-07-03 | 6,940 | 6,950 | 6,860 | 6,880 | 205,900 | 764.44 |
| 2007-07-02 | 6,960 | 6,970 | 6,890 | 6,920 | 139,400 | 768.89 |
| 2007-06-29 | 6,910 | 7,000 | 6,900 | 6,990 | 157,300 | 776.67 |
| 2007-06-28 | 6,930 | 6,930 | 6,830 | 6,860 | 300,701 | 762.22 |
| 2007-06-27 | 6,900 | 6,930 | 6,820 | 6,870 | 388,501 | 763.33 |
| 2007-06-26 | 6,880 | 6,980 | 6,880 | 6,970 | 272,901 | 774.44 |
| 2007-06-25 | 6,870 | 6,940 | 6,840 | 6,870 | 257,901 | 763.33 |
| 2007-06-22 | 6,880 | 6,920 | 6,860 | 6,910 | 252,201 | 767.78 |
| 2007-06-21 | 6,870 | 6,920 | 6,840 | 6,900 | 187,100 | 766.67 |
| 2007-06-20 | 6,890 | 6,900 | 6,840 | 6,890 | 287,201 | 765.56 |
| 2007-06-19 | 7,020 | 7,030 | 6,890 | 6,930 | 241,700 | 770 |
| 2007-06-18 | 7,040 | 7,070 | 7,020 | 7,050 | 111,300 | 783.33 |
| 2007-06-15 | 7,000 | 7,120 | 7,000 | 7,060 | 379,401 | 784.44 |
| 2007-06-14 | 6,890 | 6,920 | 6,840 | 6,870 | 116,400 | 763.33 |
| 2007-06-13 | 6,770 | 6,980 | 6,700 | 6,870 | 469,001 | 763.33 |
| 2007-06-12 | 6,720 | 6,740 | 6,660 | 6,690 | 145,000 | 743.33 |
| 2007-06-11 | 6,700 | 6,740 | 6,660 | 6,710 | 287,501 | 745.56 |
| 2007-06-08 | 6,760 | 6,780 | 6,740 | 6,750 | 326,501 | 750 |
| 2007-06-07 | 6,640 | 6,770 | 6,620 | 6,730 | 249,100 | 747.78 |
| 2007-06-06 | 6,740 | 6,760 | 6,700 | 6,730 | 150,500 | 747.78 |
| 2007-06-05 | 6,770 | 6,810 | 6,680 | 6,780 | 183,800 | 753.33 |
| 2007-06-04 | 6,740 | 6,800 | 6,700 | 6,780 | 216,200 | 753.33 |
| 2007-06-01 | 6,780 | 6,830 | 6,720 | 6,730 | 194,400 | 747.78 |
| 2007-05-31 | 6,660 | 6,760 | 6,650 | 6,760 | 273,001 | 751.11 |
| 2007-05-30 | 6,660 | 6,690 | 6,580 | 6,620 | 305,001 | 735.56 |
| 2007-05-29 | 6,710 | 6,750 | 6,670 | 6,730 | 89,900 | 747.78 |
| 2007-05-28 | 6,780 | 6,810 | 6,700 | 6,720 | 83,100 | 746.67 |
| 2007-05-25 | 6,800 | 6,800 | 6,630 | 6,720 | 228,200 | 746.67 |
| 2007-05-24 | 6,820 | 6,910 | 6,810 | 6,820 | 180,900 | 757.78 |
| 2007-05-23 | 6,850 | 6,870 | 6,790 | 6,810 | 227,200 | 756.67 |
| 2007-05-22 | 6,880 | 6,940 | 6,790 | 6,850 | 229,800 | 761.11 |
| 2007-05-21 | 6,900 | 6,930 | 6,860 | 6,870 | 129,200 | 763.33 |
| 2007-05-18 | 6,900 | 6,950 | 6,900 | 6,900 | 136,200 | 766.67 |
| 2007-05-17 | 6,890 | 7,000 | 6,880 | 6,950 | 357,701 | 772.22 |
| 2007-05-16 | 6,720 | 6,840 | 6,710 | 6,820 | 255,101 | 757.78 |
| 2007-05-15 | 6,850 | 6,860 | 6,740 | 6,750 | 217,900 | 750 |
| 2007-05-14 | 6,820 | 6,890 | 6,820 | 6,860 | 204,000 | 762.22 |
| 2007-05-11 | 6,850 | 6,850 | 6,710 | 6,790 | 158,800 | 754.44 |
| 2007-05-10 | 6,920 | 6,950 | 6,840 | 6,850 | 311,601 | 761.11 |
| 2007-05-09 | 6,790 | 6,940 | 6,780 | 6,930 | 422,601 | 770 |
| 2007-05-08 | 6,890 | 6,890 | 6,780 | 6,780 | 330,201 | 753.33 |
| 2007-05-07 | 7,090 | 7,090 | 6,860 | 6,880 | 364,901 | 764.44 |
| 2007-05-02 | 7,000 | 7,020 | 6,850 | 6,940 | 396,801 | 771.11 |
| 2007-05-01 | 7,100 | 7,120 | 6,970 | 6,980 | 532,701 | 775.56 |
| 2007-04-27 | 7,310 | 7,310 | 7,020 | 7,080 | 545,801 | 786.67 |
| 2007-04-26 | 7,240 | 7,350 | 7,240 | 7,330 | 381,801 | 814.44 |
| 2007-04-25 | 7,250 | 7,270 | 7,160 | 7,230 | 248,400 | 803.33 |
| 2007-04-24 | 7,120 | 7,230 | 7,100 | 7,190 | 172,300 | 798.89 |
| 2007-04-23 | 7,320 | 7,350 | 7,180 | 7,200 | 133,400 | 800 |
| 2007-04-20 | 7,290 | 7,290 | 7,200 | 7,220 | 142,900 | 802.22 |
| 2007-04-19 | 7,350 | 7,360 | 7,240 | 7,280 | 163,000 | 808.89 |
| 2007-04-18 | 7,360 | 7,380 | 7,280 | 7,350 | 273,601 | 816.67 |
| 2007-04-17 | 7,350 | 7,390 | 7,220 | 7,260 | 250,401 | 806.67 |
| 2007-04-16 | 7,260 | 7,360 | 7,220 | 7,270 | 172,000 | 807.78 |
| 2007-04-13 | 7,240 | 7,280 | 7,110 | 7,160 | 317,701 | 795.56 |
| 2007-04-12 | 7,340 | 7,350 | 7,250 | 7,300 | 285,101 | 811.11 |
| 2007-04-11 | 7,430 | 7,490 | 7,320 | 7,330 | 358,901 | 814.44 |
| 2007-04-10 | 7,420 | 7,450 | 7,370 | 7,430 | 191,600 | 825.56 |
| 2007-04-09 | 7,350 | 7,420 | 7,310 | 7,410 | 150,800 | 823.33 |
| 2007-04-06 | 7,470 | 7,470 | 7,230 | 7,260 | 285,201 | 806.67 |
| 2007-04-05 | 7,330 | 7,340 | 7,240 | 7,270 | 306,401 | 807.78 |
| 2007-04-04 | 7,290 | 7,350 | 7,190 | 7,230 | 389,001 | 803.33 |
| 2007-04-03 | 7,220 | 7,230 | 7,120 | 7,150 | 376,401 | 794.44 |
| 2007-04-02 | 7,260 | 7,330 | 7,120 | 7,120 | 711,901 | 791.11 |
| 2007-03-30 | 7,540 | 7,580 | 7,460 | 7,460 | 313,301 | 828.89 |
| 2007-03-29 | 7,550 | 7,670 | 7,470 | 7,580 | 448,601 | 842.22 |
| 2007-03-28 | 7,470 | 7,630 | 7,460 | 7,520 | 470,601 | 835.56 |
| 2007-03-27 | 7,400 | 7,480 | 7,310 | 7,380 | 193,500 | 820 |
| 2007-03-26 | 7,430 | 7,500 | 7,380 | 7,420 | 201,100 | 824.44 |
| 2007-03-23 | 7,440 | 7,480 | 7,390 | 7,430 | 187,400 | 825.56 |
| 2007-03-22 | 7,410 | 7,440 | 7,360 | 7,390 | 388,401 | 821.11 |
| 2007-03-20 | 7,200 | 7,240 | 7,150 | 7,210 | 304,001 | 801.11 |
| 2007-03-19 | 6,960 | 7,110 | 6,940 | 7,100 | 170,500 | 788.89 |
| 2007-03-16 | 7,070 | 7,070 | 6,980 | 6,990 | 243,700 | 776.67 |
| 2007-03-15 | 6,950 | 7,100 | 6,920 | 7,070 | 371,801 | 785.56 |
| 2007-03-14 | 6,950 | 6,980 | 6,860 | 6,930 | 334,401 | 770 |
| 2007-03-13 | 6,950 | 7,040 | 6,910 | 7,000 | 509,201 | 777.78 |
| 2007-03-12 | 6,900 | 6,990 | 6,860 | 6,880 | 617,401 | 764.44 |
| 2007-03-09 | 7,030 | 7,140 | 6,930 | 6,940 | 524,201 | 771.11 |
| 2007-03-08 | 6,700 | 6,940 | 6,700 | 6,940 | 532,401 | 771.11 |
| 2007-03-07 | 6,690 | 6,780 | 6,630 | 6,650 | 433,001 | 738.89 |
| 2007-03-06 | 6,760 | 6,840 | 6,700 | 6,710 | 501,601 | 745.56 |
| 2007-03-05 | 6,820 | 6,850 | 6,720 | 6,750 | 251,301 | 750 |
| 2007-03-02 | 7,120 | 7,170 | 6,890 | 6,970 | 434,601 | 774.44 |
| 2007-03-01 | 7,110 | 7,110 | 6,980 | 7,030 | 330,001 | 781.11 |
| 2007-02-28 | 6,820 | 7,130 | 6,800 | 7,060 | 550,201 | 784.44 |
| 2007-02-27 | 7,030 | 7,220 | 7,020 | 7,220 | 560,701 | 802.22 |
| 2007-02-26 | 6,980 | 7,040 | 6,970 | 6,990 | 281,501 | 776.67 |
| 2007-02-23 | 6,980 | 7,060 | 6,930 | 7,030 | 307,601 | 781.11 |
| 2007-02-22 | 6,980 | 7,030 | 6,950 | 6,980 | 200,100 | 775.56 |
| 2007-02-21 | 6,940 | 6,980 | 6,910 | 6,940 | 345,001 | 771.11 |
| 2007-02-20 | 6,920 | 6,920 | 6,810 | 6,880 | 211,100 | 764.44 |
| 2007-02-19 | 6,920 | 6,950 | 6,860 | 6,910 | 336,401 | 767.78 |
| 2007-02-16 | 6,800 | 6,840 | 6,790 | 6,820 | 207,300 | 757.78 |
| 2007-02-15 | 6,800 | 6,840 | 6,760 | 6,810 | 324,701 | 756.67 |
| 2007-02-14 | 6,820 | 6,860 | 6,780 | 6,790 | 329,101 | 754.44 |
| 2007-02-13 | 6,680 | 6,720 | 6,640 | 6,720 | 178,800 | 746.67 |
| 2007-02-09 | 6,610 | 6,700 | 6,610 | 6,660 | 205,600 | 740 |
| 2007-02-08 | 6,640 | 6,640 | 6,560 | 6,600 | 248,800 | 733.33 |
| 2007-02-07 | 6,700 | 6,700 | 6,580 | 6,630 | 306,901 | 736.67 |
| 2007-02-06 | 6,610 | 6,730 | 6,610 | 6,720 | 241,000 | 746.67 |
| 2007-02-05 | 6,700 | 6,710 | 6,610 | 6,660 | 212,300 | 740 |
| 2007-02-02 | 6,840 | 6,920 | 6,770 | 6,820 | 218,700 | 757.78 |
| 2007-02-01 | 6,720 | 7,010 | 6,630 | 6,920 | 857,202 | 768.89 |
| 2007-01-31 | 6,770 | 6,780 | 6,480 | 6,520 | 796,102 | 724.44 |
| 2007-01-30 | 6,790 | 6,840 | 6,750 | 6,760 | 214,200 | 751.11 |
| 2007-01-29 | 6,830 | 6,860 | 6,770 | 6,780 | 157,300 | 753.33 |
| 2007-01-26 | 6,830 | 6,870 | 6,770 | 6,830 | 113,600 | 758.89 |
| 2007-01-25 | 6,960 | 6,990 | 6,810 | 6,880 | 271,201 | 764.44 |
| 2007-01-24 | 7,030 | 7,060 | 6,930 | 6,950 | 257,501 | 772.22 |
| 2007-01-23 | 7,060 | 7,140 | 6,960 | 7,000 | 252,201 | 777.78 |
| 2007-01-22 | 6,920 | 7,080 | 6,920 | 7,050 | 153,300 | 783.33 |
| 2007-01-19 | 6,950 | 6,970 | 6,880 | 6,900 | 247,300 | 766.67 |
| 2007-01-18 | 6,930 | 7,000 | 6,870 | 6,950 | 202,400 | 772.22 |
| 2007-01-17 | 6,930 | 6,960 | 6,830 | 6,920 | 160,500 | 768.89 |
| 2007-01-16 | 7,090 | 7,090 | 6,910 | 6,940 | 192,200 | 771.11 |
| 2007-01-15 | 6,990 | 7,100 | 6,950 | 7,050 | 184,200 | 783.33 |
| 2007-01-12 | 6,930 | 7,050 | 6,930 | 6,980 | 164,400 | 775.56 |
| 2007-01-11 | 6,950 | 7,030 | 6,860 | 6,910 | 211,200 | 767.78 |
| 2007-01-10 | 7,010 | 7,030 | 6,870 | 6,900 | 209,800 | 766.67 |
| 2007-01-09 | 6,860 | 6,990 | 6,850 | 6,930 | 177,100 | 770 |
| 2007-01-05 | 7,010 | 7,060 | 6,890 | 6,920 | 259,201 | 768.89 |
| 2007-01-04 | 7,100 | 7,150 | 7,020 | 7,040 | 163,500 | 782.22 |
分割・併合履歴 ： [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
