8058 三菱商事(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 | 3,090 | 3,120 | 3,050 | 3,060 | 4,069,700 | 1,020 |
| 2007-12-27 | 3,180 | 3,190 | 3,120 | 3,130 | 5,901,700 | 1,043.33 |
| 2007-12-26 | 3,160 | 3,190 | 3,130 | 3,190 | 4,719,200 | 1,063.33 |
| 2007-12-25 | 3,160 | 3,190 | 3,130 | 3,190 | 6,066,500 | 1,063.33 |
| 2007-12-21 | 3,040 | 3,080 | 3,000 | 3,080 | 8,224,100 | 1,026.67 |
| 2007-12-20 | 3,070 | 3,070 | 2,990 | 3,030 | 6,459,400 | 1,010 |
| 2007-12-19 | 3,000 | 3,110 | 2,985 | 2,995 | 13,009,400 | 998.33 |
| 2007-12-18 | 2,950 | 3,020 | 2,885 | 2,970 | 17,226,800 | 990 |
| 2007-12-17 | 3,050 | 3,140 | 2,995 | 3,020 | 9,796,100 | 1,006.67 |
| 2007-12-14 | 3,200 | 3,260 | 3,050 | 3,080 | 18,021,000 | 1,026.67 |
| 2007-12-13 | 3,330 | 3,360 | 3,190 | 3,200 | 14,853,300 | 1,066.67 |
| 2007-12-12 | 3,280 | 3,330 | 3,220 | 3,320 | 18,947,300 | 1,106.67 |
| 2007-12-11 | 3,220 | 3,330 | 3,220 | 3,330 | 16,878,100 | 1,110 |
| 2007-12-10 | 3,190 | 3,200 | 3,110 | 3,140 | 9,397,500 | 1,046.67 |
| 2007-12-07 | 3,130 | 3,210 | 3,100 | 3,140 | 12,110,100 | 1,046.67 |
| 2007-12-06 | 3,060 | 3,080 | 2,995 | 3,060 | 9,722,100 | 1,020 |
| 2007-12-05 | 2,980 | 3,040 | 2,905 | 2,975 | 15,085,200 | 991.67 |
| 2007-12-04 | 3,160 | 3,200 | 3,000 | 3,020 | 11,749,600 | 1,006.67 |
| 2007-12-03 | 3,220 | 3,230 | 3,130 | 3,150 | 10,929,300 | 1,050 |
| 2007-11-30 | 3,030 | 3,190 | 3,030 | 3,180 | 15,097,400 | 1,060 |
| 2007-11-29 | 3,030 | 3,050 | 2,970 | 3,050 | 14,153,600 | 1,016.67 |
| 2007-11-28 | 2,980 | 3,050 | 2,895 | 2,905 | 15,428,500 | 968.33 |
| 2007-11-27 | 2,920 | 3,020 | 2,885 | 2,975 | 14,649,700 | 991.67 |
| 2007-11-26 | 2,985 | 3,070 | 2,930 | 3,020 | 16,655,100 | 1,006.67 |
| 2007-11-22 | 2,900 | 3,020 | 2,885 | 2,975 | 19,596,800 | 991.67 |
| 2007-11-21 | 3,020 | 3,060 | 2,935 | 2,940 | 21,475,400 | 980 |
| 2007-11-20 | 2,850 | 3,070 | 2,820 | 3,070 | 25,258,700 | 1,023.33 |
| 2007-11-19 | 3,120 | 3,170 | 2,970 | 2,970 | 14,515,600 | 990 |
| 2007-11-16 | 3,170 | 3,180 | 3,070 | 3,110 | 9,184,200 | 1,036.67 |
| 2007-11-15 | 3,250 | 3,330 | 3,220 | 3,240 | 10,675,100 | 1,080 |
| 2007-11-14 | 3,200 | 3,240 | 3,160 | 3,210 | 9,811,700 | 1,070 |
| 2007-11-13 | 3,190 | 3,200 | 3,070 | 3,100 | 12,967,700 | 1,033.33 |
| 2007-11-12 | 3,220 | 3,260 | 3,140 | 3,220 | 13,539,900 | 1,073.33 |
| 2007-11-09 | 3,310 | 3,440 | 3,290 | 3,320 | 15,152,400 | 1,106.67 |
| 2007-11-08 | 3,390 | 3,400 | 3,250 | 3,290 | 14,050,900 | 1,096.67 |
| 2007-11-07 | 3,470 | 3,530 | 3,400 | 3,440 | 12,770,700 | 1,146.67 |
| 2007-11-06 | 3,300 | 3,470 | 3,280 | 3,390 | 15,312,300 | 1,130 |
| 2007-11-05 | 3,590 | 3,630 | 3,380 | 3,400 | 11,695,100 | 1,133.33 |
| 2007-11-02 | 3,550 | 3,660 | 3,520 | 3,610 | 11,733,000 | 1,203.33 |
| 2007-11-01 | 3,620 | 3,650 | 3,590 | 3,630 | 9,809,400 | 1,210 |
| 2007-10-31 | 3,630 | 3,640 | 3,500 | 3,550 | 13,820,800 | 1,183.33 |
| 2007-10-30 | 3,750 | 3,750 | 3,660 | 3,700 | 7,093,400 | 1,233.33 |
| 2007-10-29 | 3,730 | 3,790 | 3,690 | 3,750 | 10,448,900 | 1,250 |
| 2007-10-26 | 3,570 | 3,670 | 3,550 | 3,640 | 9,094,700 | 1,213.33 |
| 2007-10-25 | 3,620 | 3,690 | 3,500 | 3,500 | 10,356,300 | 1,166.67 |
| 2007-10-24 | 3,590 | 3,700 | 3,570 | 3,610 | 10,858,800 | 1,203.33 |
| 2007-10-23 | 3,580 | 3,610 | 3,500 | 3,540 | 7,234,400 | 1,180 |
| 2007-10-22 | 3,530 | 3,600 | 3,480 | 3,570 | 11,222,700 | 1,190 |
| 2007-10-19 | 3,800 | 3,810 | 3,660 | 3,680 | 10,953,700 | 1,226.67 |
| 2007-10-18 | 3,740 | 3,800 | 3,730 | 3,780 | 12,095,700 | 1,260 |
| 2007-10-17 | 3,750 | 3,770 | 3,630 | 3,690 | 14,351,200 | 1,230 |
| 2007-10-16 | 3,760 | 3,800 | 3,700 | 3,700 | 9,059,200 | 1,233.33 |
| 2007-10-15 | 3,800 | 3,810 | 3,730 | 3,750 | 11,957,400 | 1,250 |
| 2007-10-12 | 3,700 | 3,760 | 3,680 | 3,760 | 18,196,500 | 1,253.33 |
| 2007-10-11 | 3,540 | 3,690 | 3,540 | 3,670 | 14,738,100 | 1,223.33 |
| 2007-10-10 | 3,540 | 3,550 | 3,510 | 3,520 | 7,546,600 | 1,173.33 |
| 2007-10-09 | 3,460 | 3,510 | 3,430 | 3,470 | 8,139,900 | 1,156.67 |
| 2007-10-05 | 3,480 | 3,550 | 3,460 | 3,490 | 9,044,200 | 1,163.33 |
| 2007-10-04 | 3,590 | 3,620 | 3,470 | 3,490 | 11,998,900 | 1,163.33 |
| 2007-10-03 | 3,530 | 3,620 | 3,520 | 3,620 | 7,217,000 | 1,206.67 |
| 2007-10-02 | 3,650 | 3,650 | 3,560 | 3,580 | 8,704,400 | 1,193.33 |
| 2007-10-01 | 3,620 | 3,660 | 3,560 | 3,600 | 13,245,300 | 1,200 |
| 2007-09-28 | 3,630 | 3,660 | 3,610 | 3,640 | 7,690,200 | 1,213.33 |
| 2007-09-27 | 3,640 | 3,690 | 3,600 | 3,660 | 12,315,900 | 1,220 |
| 2007-09-26 | 3,650 | 3,660 | 3,580 | 3,610 | 13,834,800 | 1,203.33 |
| 2007-09-25 | 3,580 | 3,680 | 3,520 | 3,680 | 15,026,200 | 1,226.67 |
| 2007-09-21 | 3,490 | 3,580 | 3,480 | 3,560 | 11,235,800 | 1,186.67 |
| 2007-09-20 | 3,470 | 3,530 | 3,460 | 3,500 | 13,745,800 | 1,166.67 |
| 2007-09-19 | 3,380 | 3,450 | 3,380 | 3,440 | 11,430,000 | 1,146.67 |
| 2007-09-18 | 3,320 | 3,350 | 3,280 | 3,280 | 7,982,900 | 1,093.33 |
| 2007-09-14 | 3,330 | 3,350 | 3,290 | 3,350 | 13,351,300 | 1,116.67 |
| 2007-09-13 | 3,330 | 3,340 | 3,260 | 3,300 | 16,422,800 | 1,100 |
| 2007-09-12 | 3,200 | 3,300 | 3,200 | 3,230 | 18,978,000 | 1,076.67 |
| 2007-09-11 | 3,100 | 3,190 | 3,030 | 3,150 | 9,822,700 | 1,050 |
| 2007-09-10 | 3,010 | 3,130 | 3,000 | 3,100 | 10,158,900 | 1,033.33 |
| 2007-09-07 | 3,150 | 3,230 | 3,120 | 3,160 | 9,503,000 | 1,053.33 |
| 2007-09-06 | 3,060 | 3,160 | 3,020 | 3,160 | 13,021,000 | 1,053.33 |
| 2007-09-05 | 3,220 | 3,230 | 3,100 | 3,120 | 7,666,100 | 1,040 |
| 2007-09-04 | 3,210 | 3,220 | 3,160 | 3,170 | 5,206,100 | 1,056.67 |
| 2007-09-03 | 3,230 | 3,290 | 3,210 | 3,230 | 7,438,500 | 1,076.67 |
| 2007-08-31 | 3,130 | 3,260 | 3,120 | 3,260 | 12,925,800 | 1,086.67 |
| 2007-08-30 | 3,060 | 3,120 | 3,050 | 3,080 | 12,802,500 | 1,026.67 |
| 2007-08-29 | 2,890 | 2,975 | 2,875 | 2,970 | 11,905,600 | 990 |
| 2007-08-28 | 2,960 | 3,050 | 2,955 | 3,020 | 7,217,600 | 1,006.67 |
| 2007-08-27 | 3,120 | 3,160 | 2,975 | 2,995 | 12,296,100 | 998.33 |
| 2007-08-24 | 3,070 | 3,090 | 3,030 | 3,070 | 7,113,700 | 1,023.33 |
| 2007-08-23 | 3,080 | 3,110 | 3,040 | 3,110 | 13,795,600 | 1,036.67 |
| 2007-08-22 | 2,940 | 2,945 | 2,865 | 2,900 | 10,855,100 | 966.67 |
| 2007-08-21 | 2,910 | 3,010 | 2,890 | 2,955 | 18,631,500 | 985 |
| 2007-08-20 | 2,850 | 2,890 | 2,815 | 2,815 | 14,014,700 | 938.33 |
| 2007-08-17 | 2,880 | 2,885 | 2,615 | 2,635 | 16,217,500 | 878.33 |
| 2007-08-16 | 2,925 | 2,975 | 2,825 | 2,960 | 13,525,500 | 986.67 |
| 2007-08-15 | 3,020 | 3,050 | 2,970 | 2,985 | 12,117,800 | 995 |
| 2007-08-14 | 3,010 | 3,100 | 3,000 | 3,090 | 14,290,500 | 1,030 |
| 2007-08-13 | 2,990 | 3,070 | 2,955 | 2,965 | 17,107,100 | 988.33 |
| 2007-08-10 | 3,040 | 3,050 | 2,890 | 2,950 | 17,285,400 | 983.33 |
| 2007-08-09 | 3,240 | 3,250 | 3,120 | 3,170 | 12,092,400 | 1,056.67 |
| 2007-08-08 | 3,230 | 3,270 | 3,120 | 3,150 | 10,780,300 | 1,050 |
| 2007-08-07 | 3,380 | 3,390 | 3,230 | 3,230 | 9,401,100 | 1,076.67 |
| 2007-08-06 | 3,320 | 3,390 | 3,310 | 3,370 | 6,715,200 | 1,123.33 |
| 2007-08-03 | 3,400 | 3,470 | 3,390 | 3,420 | 9,926,900 | 1,140 |
| 2007-08-02 | 3,420 | 3,440 | 3,220 | 3,350 | 11,407,600 | 1,116.67 |
| 2007-08-01 | 3,460 | 3,490 | 3,300 | 3,340 | 12,511,800 | 1,113.33 |
| 2007-07-31 | 3,420 | 3,540 | 3,360 | 3,540 | 17,524,600 | 1,180 |
| 2007-07-30 | 3,260 | 3,390 | 3,250 | 3,370 | 8,602,900 | 1,123.33 |
| 2007-07-27 | 3,290 | 3,380 | 3,270 | 3,300 | 14,112,800 | 1,100 |
| 2007-07-26 | 3,440 | 3,500 | 3,420 | 3,440 | 6,807,900 | 1,146.67 |
| 2007-07-25 | 3,460 | 3,530 | 3,430 | 3,530 | 6,994,700 | 1,176.67 |
| 2007-07-24 | 3,630 | 3,650 | 3,490 | 3,530 | 9,976,600 | 1,176.67 |
| 2007-07-23 | 3,530 | 3,580 | 3,500 | 3,550 | 6,970,600 | 1,183.33 |
| 2007-07-20 | 3,500 | 3,590 | 3,500 | 3,570 | 10,094,900 | 1,190 |
| 2007-07-19 | 3,520 | 3,530 | 3,460 | 3,500 | 5,695,400 | 1,166.67 |
| 2007-07-18 | 3,560 | 3,570 | 3,480 | 3,490 | 10,972,100 | 1,163.33 |
| 2007-07-17 | 3,530 | 3,550 | 3,490 | 3,550 | 10,238,900 | 1,183.33 |
| 2007-07-13 | 3,500 | 3,550 | 3,480 | 3,540 | 12,738,100 | 1,180 |
| 2007-07-12 | 3,460 | 3,500 | 3,360 | 3,400 | 13,450,200 | 1,133.33 |
| 2007-07-11 | 3,360 | 3,460 | 3,340 | 3,430 | 12,600,400 | 1,143.33 |
| 2007-07-10 | 3,360 | 3,440 | 3,350 | 3,400 | 13,950,500 | 1,133.33 |
| 2007-07-09 | 3,360 | 3,390 | 3,320 | 3,370 | 10,450,500 | 1,123.33 |
| 2007-07-06 | 3,290 | 3,350 | 3,280 | 3,320 | 10,872,700 | 1,106.67 |
| 2007-07-05 | 3,280 | 3,340 | 3,270 | 3,290 | 7,086,700 | 1,096.67 |
| 2007-07-04 | 3,270 | 3,300 | 3,250 | 3,270 | 5,053,800 | 1,090 |
| 2007-07-03 | 3,250 | 3,280 | 3,220 | 3,250 | 6,201,000 | 1,083.33 |
| 2007-07-02 | 3,240 | 3,300 | 3,200 | 3,290 | 11,542,900 | 1,096.67 |
| 2007-06-29 | 3,170 | 3,250 | 3,140 | 3,230 | 9,740,500 | 1,076.67 |
| 2007-06-28 | 3,150 | 3,190 | 3,080 | 3,160 | 17,438,400 | 1,053.33 |
| 2007-06-27 | 3,250 | 3,260 | 3,120 | 3,130 | 19,522,100 | 1,043.33 |
| 2007-06-26 | 3,300 | 3,310 | 3,250 | 3,270 | 12,630,000 | 1,090 |
| 2007-06-25 | 3,390 | 3,410 | 3,330 | 3,350 | 11,321,700 | 1,116.67 |
| 2007-06-22 | 3,370 | 3,430 | 3,350 | 3,430 | 18,862,400 | 1,143.33 |
| 2007-06-21 | 3,210 | 3,420 | 3,210 | 3,400 | 20,698,000 | 1,133.33 |
| 2007-06-20 | 3,280 | 3,330 | 3,250 | 3,250 | 9,905,800 | 1,083.33 |
| 2007-06-19 | 3,250 | 3,330 | 3,220 | 3,240 | 13,050,600 | 1,080 |
| 2007-06-18 | 3,310 | 3,340 | 3,250 | 3,270 | 13,720,800 | 1,090 |
| 2007-06-15 | 3,240 | 3,290 | 3,190 | 3,280 | 11,160,100 | 1,093.33 |
| 2007-06-14 | 3,170 | 3,220 | 3,150 | 3,170 | 7,834,300 | 1,056.67 |
| 2007-06-13 | 3,100 | 3,160 | 3,080 | 3,130 | 9,466,400 | 1,043.33 |
| 2007-06-12 | 3,180 | 3,230 | 3,170 | 3,190 | 12,494,800 | 1,063.33 |
| 2007-06-11 | 3,200 | 3,230 | 3,090 | 3,140 | 13,677,600 | 1,046.67 |
| 2007-06-08 | 3,270 | 3,270 | 3,140 | 3,170 | 21,790,500 | 1,056.67 |
| 2007-06-07 | 3,180 | 3,300 | 3,160 | 3,260 | 22,308,400 | 1,086.67 |
| 2007-06-06 | 3,090 | 3,240 | 3,090 | 3,220 | 19,013,200 | 1,073.33 |
| 2007-06-05 | 3,150 | 3,190 | 3,090 | 3,110 | 17,006,900 | 1,036.67 |
| 2007-06-04 | 3,100 | 3,200 | 3,090 | 3,130 | 26,058,700 | 1,043.33 |
| 2007-06-01 | 2,995 | 3,100 | 2,985 | 3,080 | 41,029,900 | 1,026.67 |
| 2007-05-31 | 2,905 | 2,965 | 2,895 | 2,965 | 31,227,400 | 988.33 |
| 2007-05-30 | 2,820 | 2,865 | 2,815 | 2,830 | 33,419,700 | 943.33 |
| 2007-05-29 | 2,730 | 2,800 | 2,730 | 2,790 | 10,786,500 | 930 |
| 2007-05-28 | 2,755 | 2,775 | 2,735 | 2,760 | 8,800,900 | 920 |
| 2007-05-25 | 2,685 | 2,710 | 2,670 | 2,700 | 7,669,200 | 900 |
| 2007-05-24 | 2,715 | 2,760 | 2,710 | 2,740 | 8,698,400 | 913.33 |
| 2007-05-23 | 2,725 | 2,740 | 2,695 | 2,710 | 6,875,900 | 903.33 |
| 2007-05-22 | 2,710 | 2,760 | 2,675 | 2,750 | 8,948,700 | 916.67 |
| 2007-05-21 | 2,660 | 2,710 | 2,655 | 2,710 | 6,779,300 | 903.33 |
| 2007-05-18 | 2,685 | 2,685 | 2,615 | 2,635 | 5,956,400 | 878.33 |
| 2007-05-17 | 2,705 | 2,715 | 2,655 | 2,670 | 5,914,100 | 890 |
| 2007-05-16 | 2,735 | 2,760 | 2,680 | 2,700 | 7,019,500 | 900 |
| 2007-05-15 | 2,730 | 2,735 | 2,665 | 2,700 | 6,531,100 | 900 |
| 2007-05-14 | 2,775 | 2,810 | 2,740 | 2,750 | 10,867,600 | 916.67 |
| 2007-05-11 | 2,780 | 2,780 | 2,710 | 2,735 | 13,909,600 | 911.67 |
| 2007-05-10 | 2,790 | 2,815 | 2,765 | 2,790 | 18,494,300 | 930 |
| 2007-05-09 | 2,715 | 2,790 | 2,705 | 2,785 | 14,323,000 | 928.33 |
| 2007-05-08 | 2,720 | 2,735 | 2,695 | 2,710 | 7,583,800 | 903.33 |
| 2007-05-07 | 2,710 | 2,745 | 2,695 | 2,725 | 11,996,800 | 908.33 |
| 2007-05-02 | 2,560 | 2,650 | 2,560 | 2,630 | 9,801,400 | 876.67 |
| 2007-05-01 | 2,595 | 2,605 | 2,550 | 2,550 | 6,345,900 | 850 |
| 2007-04-27 | 2,565 | 2,625 | 2,545 | 2,565 | 8,560,400 | 855 |
| 2007-04-26 | 2,545 | 2,570 | 2,520 | 2,555 | 9,372,400 | 851.67 |
| 2007-04-25 | 2,580 | 2,585 | 2,535 | 2,545 | 5,678,000 | 848.33 |
| 2007-04-24 | 2,585 | 2,615 | 2,570 | 2,600 | 5,614,500 | 866.67 |
| 2007-04-23 | 2,625 | 2,650 | 2,585 | 2,600 | 5,682,300 | 866.67 |
| 2007-04-20 | 2,630 | 2,635 | 2,595 | 2,605 | 7,268,800 | 868.33 |
| 2007-04-19 | 2,680 | 2,700 | 2,635 | 2,655 | 7,286,200 | 885 |
| 2007-04-18 | 2,675 | 2,705 | 2,675 | 2,685 | 6,816,900 | 895 |
| 2007-04-17 | 2,720 | 2,735 | 2,680 | 2,710 | 7,489,000 | 903.33 |
| 2007-04-16 | 2,690 | 2,710 | 2,685 | 2,695 | 6,168,600 | 898.33 |
| 2007-04-13 | 2,715 | 2,720 | 2,650 | 2,650 | 7,696,100 | 883.33 |
| 2007-04-12 | 2,730 | 2,735 | 2,700 | 2,710 | 6,913,900 | 903.33 |
| 2007-04-11 | 2,745 | 2,765 | 2,730 | 2,750 | 10,713,000 | 916.67 |
| 2007-04-10 | 2,690 | 2,735 | 2,690 | 2,715 | 4,663,700 | 905 |
| 2007-04-09 | 2,700 | 2,730 | 2,685 | 2,715 | 4,979,500 | 905 |
| 2007-04-06 | 2,705 | 2,710 | 2,670 | 2,690 | 3,283,900 | 896.67 |
| 2007-04-05 | 2,745 | 2,745 | 2,700 | 2,720 | 5,240,000 | 906.67 |
| 2007-04-04 | 2,750 | 2,755 | 2,725 | 2,740 | 7,829,600 | 913.33 |
| 2007-04-03 | 2,695 | 2,720 | 2,680 | 2,705 | 8,343,700 | 901.67 |
| 2007-04-02 | 2,750 | 2,760 | 2,655 | 2,655 | 6,590,000 | 885 |
| 2007-03-30 | 2,765 | 2,765 | 2,735 | 2,735 | 3,676,100 | 911.67 |
| 2007-03-29 | 2,720 | 2,760 | 2,700 | 2,745 | 6,562,500 | 915 |
| 2007-03-28 | 2,765 | 2,790 | 2,735 | 2,760 | 6,803,500 | 920 |
| 2007-03-27 | 2,760 | 2,805 | 2,750 | 2,765 | 7,515,000 | 921.67 |
| 2007-03-26 | 2,800 | 2,810 | 2,765 | 2,785 | 7,602,100 | 928.33 |
| 2007-03-23 | 2,795 | 2,815 | 2,780 | 2,800 | 13,653,400 | 933.33 |
| 2007-03-22 | 2,760 | 2,795 | 2,760 | 2,785 | 11,084,700 | 928.33 |
| 2007-03-20 | 2,740 | 2,745 | 2,715 | 2,725 | 7,716,200 | 908.33 |
| 2007-03-19 | 2,645 | 2,735 | 2,645 | 2,725 | 6,422,800 | 908.33 |
| 2007-03-16 | 2,695 | 2,725 | 2,630 | 2,685 | 10,591,200 | 895 |
| 2007-03-15 | 2,660 | 2,715 | 2,655 | 2,690 | 11,060,100 | 896.67 |
| 2007-03-14 | 2,665 | 2,705 | 2,630 | 2,640 | 11,915,500 | 880 |
| 2007-03-13 | 2,785 | 2,785 | 2,745 | 2,745 | 6,578,500 | 915 |
| 2007-03-12 | 2,770 | 2,800 | 2,765 | 2,785 | 14,366,200 | 928.33 |
| 2007-03-09 | 2,750 | 2,760 | 2,725 | 2,730 | 15,214,800 | 910 |
| 2007-03-08 | 2,615 | 2,715 | 2,605 | 2,710 | 10,096,000 | 903.33 |
| 2007-03-07 | 2,670 | 2,690 | 2,615 | 2,630 | 15,073,500 | 876.67 |
| 2007-03-06 | 2,535 | 2,650 | 2,535 | 2,590 | 17,447,400 | 863.33 |
| 2007-03-05 | 2,600 | 2,630 | 2,500 | 2,535 | 16,925,100 | 845 |
| 2007-03-02 | 2,735 | 2,745 | 2,675 | 2,680 | 16,080,100 | 893.33 |
| 2007-03-01 | 2,760 | 2,765 | 2,740 | 2,760 | 49,958,800 | 920 |
| 2007-02-28 | 2,710 | 2,765 | 2,620 | 2,760 | 40,484,400 | 920 |
| 2007-02-27 | 2,835 | 2,840 | 2,775 | 2,790 | 14,686,800 | 930 |
| 2007-02-26 | 2,760 | 2,855 | 2,760 | 2,815 | 19,978,900 | 938.33 |
| 2007-02-23 | 2,680 | 2,760 | 2,670 | 2,745 | 22,094,000 | 915 |
| 2007-02-22 | 2,620 | 2,670 | 2,620 | 2,665 | 14,252,900 | 888.33 |
| 2007-02-21 | 2,565 | 2,610 | 2,565 | 2,585 | 7,427,100 | 861.67 |
| 2007-02-20 | 2,565 | 2,590 | 2,535 | 2,580 | 6,251,300 | 860 |
| 2007-02-19 | 2,525 | 2,580 | 2,515 | 2,570 | 6,534,200 | 856.67 |
| 2007-02-16 | 2,570 | 2,575 | 2,525 | 2,555 | 10,557,800 | 851.67 |
| 2007-02-15 | 2,605 | 2,610 | 2,555 | 2,600 | 12,898,700 | 866.67 |
| 2007-02-14 | 2,600 | 2,615 | 2,565 | 2,585 | 15,610,500 | 861.67 |
| 2007-02-13 | 2,510 | 2,600 | 2,510 | 2,590 | 16,441,300 | 863.33 |
| 2007-02-09 | 2,485 | 2,540 | 2,475 | 2,520 | 14,245,300 | 840 |
| 2007-02-08 | 2,475 | 2,490 | 2,430 | 2,460 | 8,317,100 | 820 |
| 2007-02-07 | 2,480 | 2,500 | 2,460 | 2,490 | 7,090,000 | 830 |
| 2007-02-06 | 2,450 | 2,505 | 2,450 | 2,495 | 10,562,100 | 831.67 |
| 2007-02-05 | 2,490 | 2,495 | 2,435 | 2,450 | 9,592,400 | 816.67 |
| 2007-02-02 | 2,480 | 2,515 | 2,475 | 2,490 | 17,672,200 | 830 |
| 2007-02-01 | 2,440 | 2,480 | 2,435 | 2,460 | 14,768,700 | 820 |
| 2007-01-31 | 2,445 | 2,450 | 2,395 | 2,440 | 11,186,400 | 813.33 |
| 2007-01-30 | 2,455 | 2,470 | 2,395 | 2,420 | 12,386,100 | 806.67 |
| 2007-01-29 | 2,410 | 2,460 | 2,405 | 2,435 | 13,569,300 | 811.67 |
| 2007-01-26 | 2,350 | 2,410 | 2,350 | 2,405 | 13,031,300 | 801.67 |
| 2007-01-25 | 2,405 | 2,425 | 2,390 | 2,390 | 19,054,200 | 796.67 |
| 2007-01-24 | 2,360 | 2,380 | 2,350 | 2,365 | 19,530,700 | 788.33 |
| 2007-01-23 | 2,265 | 2,305 | 2,260 | 2,300 | 10,740,000 | 766.67 |
| 2007-01-22 | 2,265 | 2,285 | 2,255 | 2,265 | 11,254,100 | 755 |
| 2007-01-19 | 2,205 | 2,230 | 2,195 | 2,225 | 9,232,200 | 741.67 |
| 2007-01-18 | 2,165 | 2,230 | 2,160 | 2,210 | 13,851,900 | 736.67 |
| 2007-01-17 | 2,155 | 2,165 | 2,120 | 2,150 | 10,167,500 | 716.67 |
| 2007-01-16 | 2,150 | 2,170 | 2,140 | 2,165 | 6,842,200 | 721.67 |
| 2007-01-15 | 2,165 | 2,170 | 2,140 | 2,150 | 9,316,200 | 716.67 |
| 2007-01-12 | 2,140 | 2,175 | 2,140 | 2,150 | 7,060,500 | 716.67 |
| 2007-01-11 | 2,130 | 2,150 | 2,125 | 2,130 | 9,026,400 | 710 |
| 2007-01-10 | 2,155 | 2,155 | 2,120 | 2,140 | 9,414,100 | 713.33 |
| 2007-01-09 | 2,135 | 2,165 | 2,130 | 2,145 | 9,689,200 | 715 |
| 2007-01-05 | 2,200 | 2,205 | 2,150 | 2,170 | 10,485,900 | 723.33 |
| 2007-01-04 | 2,240 | 2,245 | 2,205 | 2,230 | 4,057,300 | 743.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
