8306 (株)三菱UFJフィナンシャル・グループ 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 | 1,060 | 1,061 | 1,035 | 1,047 | 23,987,500 | 1,047 |
| 2007-12-27 | 1,092 | 1,097 | 1,072 | 1,081 | 21,867,900 | 1,081 |
| 2007-12-26 | 1,090 | 1,104 | 1,083 | 1,095 | 30,984,300 | 1,095 |
| 2007-12-25 | 1,090 | 1,092 | 1,074 | 1,080 | 29,981,300 | 1,080 |
| 2007-12-21 | 1,045 | 1,054 | 1,027 | 1,041 | 43,846,600 | 1,041 |
| 2007-12-20 | 1,064 | 1,072 | 1,046 | 1,054 | 54,022,300 | 1,054 |
| 2007-12-19 | 1,056 | 1,069 | 1,031 | 1,031 | 54,768,200 | 1,031 |
| 2007-12-18 | 1,003 | 1,065 | 1,002 | 1,042 | 78,935,900 | 1,042 |
| 2007-12-17 | 1,042 | 1,062 | 1,028 | 1,028 | 59,625,300 | 1,028 |
| 2007-12-14 | 1,106 | 1,143 | 1,062 | 1,074 | 123,444,400 | 1,074 |
| 2007-12-13 | 1,205 | 1,212 | 1,126 | 1,128 | 112,740,700 | 1,128 |
| 2007-12-12 | 1,188 | 1,238 | 1,186 | 1,225 | 74,335,900 | 1,225 |
| 2007-12-11 | 1,240 | 1,252 | 1,224 | 1,228 | 76,709,000 | 1,228 |
| 2007-12-10 | 1,200 | 1,243 | 1,200 | 1,220 | 131,755,100 | 1,220 |
| 2007-12-07 | 1,235 | 1,237 | 1,192 | 1,201 | 88,228,300 | 1,201 |
| 2007-12-06 | 1,172 | 1,233 | 1,170 | 1,228 | 129,561,700 | 1,228 |
| 2007-12-05 | 1,123 | 1,161 | 1,112 | 1,152 | 103,610,900 | 1,152 |
| 2007-12-04 | 1,110 | 1,145 | 1,104 | 1,122 | 98,566,700 | 1,122 |
| 2007-12-03 | 1,120 | 1,125 | 1,095 | 1,118 | 83,632,200 | 1,118 |
| 2007-11-30 | 1,071 | 1,103 | 1,063 | 1,089 | 67,502,700 | 1,089 |
| 2007-11-29 | 1,060 | 1,080 | 1,055 | 1,076 | 75,193,800 | 1,076 |
| 2007-11-28 | 1,031 | 1,032 | 1,007 | 1,014 | 48,114,700 | 1,014 |
| 2007-11-27 | 956 | 1,042 | 947 | 1,030 | 96,418,900 | 1,030 |
| 2007-11-26 | 947 | 1,017 | 941 | 991 | 94,485,000 | 991 |
| 2007-11-22 | 910 | 943 | 902 | 928 | 61,624,000 | 928 |
| 2007-11-21 | 936 | 950 | 918 | 920 | 54,756,600 | 920 |
| 2007-11-20 | 913 | 945 | 905 | 935 | 68,018,300 | 935 |
| 2007-11-19 | 944 | 980 | 940 | 948 | 54,892,700 | 948 |
| 2007-11-16 | 922 | 941 | 917 | 934 | 62,086,300 | 934 |
| 2007-11-15 | 977 | 1,003 | 962 | 962 | 70,227,900 | 962 |
| 2007-11-14 | 950 | 978 | 940 | 967 | 86,908,800 | 967 |
| 2007-11-13 | 910 | 943 | 901 | 910 | 86,395,300 | 910 |
| 2007-11-12 | 900 | 911 | 881 | 903 | 71,156,700 | 903 |
| 2007-11-09 | 956 | 987 | 913 | 920 | 73,608,900 | 920 |
| 2007-11-08 | 981 | 981 | 961 | 966 | 67,107,200 | 966 |
| 2007-11-07 | 1,040 | 1,040 | 998 | 998 | 57,679,000 | 998 |
| 2007-11-06 | 1,010 | 1,046 | 1,008 | 1,020 | 39,323,000 | 1,020 |
| 2007-11-05 | 1,052 | 1,052 | 1,015 | 1,017 | 60,224,400 | 1,017 |
| 2007-11-02 | 1,059 | 1,070 | 1,049 | 1,052 | 57,542,400 | 1,052 |
| 2007-11-01 | 1,121 | 1,136 | 1,110 | 1,119 | 54,028,100 | 1,119 |
| 2007-10-31 | 1,086 | 1,144 | 1,084 | 1,139 | 67,406,000 | 1,139 |
| 2007-10-30 | 1,096 | 1,123 | 1,089 | 1,111 | 58,298,000 | 1,111 |
| 2007-10-29 | 1,069 | 1,104 | 1,067 | 1,091 | 67,746,000 | 1,091 |
| 2007-10-26 | 1,019 | 1,042 | 1,004 | 1,042 | 41,168,400 | 1,042 |
| 2007-10-25 | 1,039 | 1,044 | 1,001 | 1,018 | 50,468,000 | 1,018 |
| 2007-10-24 | 1,058 | 1,073 | 1,028 | 1,038 | 51,817,200 | 1,038 |
| 2007-10-23 | 1,041 | 1,080 | 1,035 | 1,046 | 56,214,000 | 1,046 |
| 2007-10-22 | 1,000 | 1,043 | 992 | 1,027 | 66,920,700 | 1,027 |
| 2007-10-19 | 1,020 | 1,038 | 1,007 | 1,027 | 57,156,300 | 1,027 |
| 2007-10-18 | 1,057 | 1,062 | 1,031 | 1,040 | 48,616,600 | 1,040 |
| 2007-10-17 | 1,064 | 1,064 | 1,010 | 1,017 | 81,050,800 | 1,017 |
| 2007-10-16 | 1,087 | 1,106 | 1,057 | 1,059 | 81,527,600 | 1,059 |
| 2007-10-15 | 1,154 | 1,160 | 1,127 | 1,127 | 33,325,400 | 1,127 |
| 2007-10-12 | 1,163 | 1,170 | 1,132 | 1,170 | 45,390,700 | 1,170 |
| 2007-10-11 | 1,172 | 1,203 | 1,160 | 1,178 | 45,292,600 | 1,178 |
| 2007-10-10 | 1,208 | 1,208 | 1,174 | 1,185 | 34,197,500 | 1,185 |
| 2007-10-09 | 1,199 | 1,214 | 1,184 | 1,188 | 41,583,500 | 1,188 |
| 2007-10-05 | 1,165 | 1,193 | 1,164 | 1,187 | 43,310,800 | 1,187 |
| 2007-10-04 | 1,140 | 1,195 | 1,139 | 1,171 | 64,573,600 | 1,171 |
| 2007-10-03 | 1,094 | 1,164 | 1,094 | 1,158 | 86,005,800 | 1,158 |
| 2007-10-02 | 1,095 | 1,127 | 1,080 | 1,114 | 72,217,000 | 1,114 |
| 2007-10-01 | 1,097 | 1,102 | 1,041 | 1,055 | 58,054,500 | 1,055 |
| 2007-09-21 | 1,010,000 | 1,020,000 | 1,000,000 | 1,010,000 | 50,793 | 1,010 |
| 2007-09-20 | 1,060,000 | 1,060,000 | 1,030,000 | 1,050,000 | 37,111 | 1,050 |
| 2007-09-19 | 1,060,000 | 1,070,000 | 1,040,000 | 1,050,000 | 57,711 | 1,050 |
| 2007-09-18 | 1,020,000 | 1,030,000 | 990,000 | 990,000 | 102,192 | 990 |
| 2007-09-14 | 1,010,000 | 1,050,000 | 1,010,000 | 1,040,000 | 73,611 | 1,040 |
| 2007-09-13 | 1,030,000 | 1,030,000 | 1,000,000 | 1,000,000 | 39,947 | 1,000 |
| 2007-09-12 | 1,040,000 | 1,050,000 | 1,010,000 | 1,020,000 | 40,428 | 1,020 |
| 2007-09-11 | 1,010,000 | 1,060,000 | 1,010,000 | 1,040,000 | 56,125 | 1,040 |
| 2007-09-10 | 1,020,000 | 1,040,000 | 1,010,000 | 1,030,000 | 42,107 | 1,030 |
| 2007-09-07 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 32,969 | 1,060 |
| 2007-09-06 | 1,070,000 | 1,080,000 | 1,050,000 | 1,080,000 | 40,371 | 1,080 |
| 2007-09-05 | 1,110,000 | 1,120,000 | 1,070,000 | 1,090,000 | 40,038 | 1,090 |
| 2007-09-04 | 1,100,000 | 1,110,000 | 1,080,000 | 1,090,000 | 17,141 | 1,090 |
| 2007-09-03 | 1,120,000 | 1,120,000 | 1,100,000 | 1,100,000 | 19,862 | 1,100 |
| 2007-08-31 | 1,090,000 | 1,110,000 | 1,070,000 | 1,110,000 | 67,777 | 1,110 |
| 2007-08-30 | 1,110,000 | 1,110,000 | 1,070,000 | 1,090,000 | 36,856 | 1,090 |
| 2007-08-29 | 1,070,000 | 1,100,000 | 1,060,000 | 1,100,000 | 48,393 | 1,100 |
| 2007-08-28 | 1,110,000 | 1,130,000 | 1,100,000 | 1,110,000 | 33,906 | 1,110 |
| 2007-08-27 | 1,150,000 | 1,170,000 | 1,130,000 | 1,130,000 | 26,478 | 1,130 |
| 2007-08-24 | 1,130,000 | 1,150,000 | 1,110,000 | 1,130,000 | 49,597 | 1,130 |
| 2007-08-23 | 1,120,000 | 1,140,000 | 1,110,000 | 1,130,000 | 51,616 | 1,130 |
| 2007-08-22 | 1,100,000 | 1,110,000 | 1,060,000 | 1,080,000 | 38,006 | 1,080 |
| 2007-08-21 | 1,110,000 | 1,130,000 | 1,080,000 | 1,100,000 | 38,198 | 1,100 |
| 2007-08-20 | 1,100,000 | 1,120,000 | 1,080,000 | 1,090,000 | 77,795 | 1,090 |
| 2007-08-17 | 1,120,000 | 1,160,000 | 1,050,000 | 1,060,000 | 134,015 | 1,060 |
| 2007-08-16 | 1,050,000 | 1,110,000 | 1,020,000 | 1,110,000 | 117,260 | 1,110 |
| 2007-08-15 | 1,110,000 | 1,110,000 | 1,070,000 | 1,080,000 | 53,431 | 1,080 |
| 2007-08-14 | 1,150,000 | 1,160,000 | 1,120,000 | 1,140,000 | 41,692 | 1,140 |
| 2007-08-13 | 1,180,000 | 1,190,000 | 1,160,000 | 1,160,000 | 19,639 | 1,160 |
| 2007-08-10 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 48,238 | 1,180 |
| 2007-08-09 | 1,220,000 | 1,240,000 | 1,210,000 | 1,220,000 | 54,588 | 1,220 |
| 2007-08-08 | 1,180,000 | 1,210,000 | 1,170,000 | 1,200,000 | 37,174 | 1,200 |
| 2007-08-07 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 27,198 | 1,160 |
| 2007-08-06 | 1,140,000 | 1,160,000 | 1,130,000 | 1,160,000 | 52,888 | 1,160 |
| 2007-08-03 | 1,210,000 | 1,220,000 | 1,180,000 | 1,190,000 | 48,854 | 1,190 |
| 2007-08-02 | 1,210,000 | 1,220,000 | 1,170,000 | 1,190,000 | 55,455 | 1,190 |
| 2007-08-01 | 1,240,000 | 1,240,000 | 1,200,000 | 1,210,000 | 66,762 | 1,210 |
| 2007-07-31 | 1,280,000 | 1,290,000 | 1,270,000 | 1,270,000 | 18,652 | 1,270 |
| 2007-07-30 | 1,270,000 | 1,290,000 | 1,270,000 | 1,270,000 | 23,575 | 1,270 |
| 2007-07-27 | 1,290,000 | 1,310,000 | 1,280,000 | 1,290,000 | 53,605 | 1,290 |
| 2007-07-26 | 1,330,000 | 1,350,000 | 1,320,000 | 1,330,000 | 40,113 | 1,330 |
| 2007-07-25 | 1,300,000 | 1,350,000 | 1,300,000 | 1,330,000 | 62,831 | 1,330 |
| 2007-07-24 | 1,300,000 | 1,330,000 | 1,290,000 | 1,310,000 | 35,989 | 1,310 |
| 2007-07-23 | 1,290,000 | 1,300,000 | 1,290,000 | 1,300,000 | 18,168 | 1,300 |
| 2007-07-20 | 1,330,000 | 1,340,000 | 1,310,000 | 1,310,000 | 31,814 | 1,310 |
| 2007-07-19 | 1,320,000 | 1,330,000 | 1,310,000 | 1,320,000 | 34,316 | 1,320 |
| 2007-07-18 | 1,340,000 | 1,350,000 | 1,320,000 | 1,330,000 | 36,852 | 1,330 |
| 2007-07-17 | 1,370,000 | 1,370,000 | 1,340,000 | 1,350,000 | 41,485 | 1,350 |
| 2007-07-13 | 1,380,000 | 1,380,000 | 1,360,000 | 1,370,000 | 37,299 | 1,370 |
| 2007-07-12 | 1,350,000 | 1,370,000 | 1,350,000 | 1,350,000 | 26,165 | 1,350 |
| 2007-07-11 | 1,350,000 | 1,370,000 | 1,340,000 | 1,340,000 | 29,187 | 1,340 |
| 2007-07-10 | 1,370,000 | 1,380,000 | 1,360,000 | 1,370,000 | 24,863 | 1,370 |
| 2007-07-09 | 1,360,000 | 1,380,000 | 1,360,000 | 1,380,000 | 15,310 | 1,380 |
| 2007-07-06 | 1,370,000 | 1,370,000 | 1,350,000 | 1,360,000 | 25,108 | 1,360 |
| 2007-07-05 | 1,360,000 | 1,380,000 | 1,360,000 | 1,370,000 | 23,094 | 1,370 |
| 2007-07-04 | 1,380,000 | 1,380,000 | 1,360,000 | 1,360,000 | 17,253 | 1,360 |
| 2007-07-03 | 1,380,000 | 1,390,000 | 1,370,000 | 1,380,000 | 36,075 | 1,380 |
| 2007-07-02 | 1,360,000 | 1,370,000 | 1,350,000 | 1,370,000 | 21,080 | 1,370 |
| 2007-06-29 | 1,360,000 | 1,370,000 | 1,350,000 | 1,360,000 | 20,827 | 1,360 |
| 2007-06-28 | 1,340,000 | 1,360,000 | 1,340,000 | 1,360,000 | 24,932 | 1,360 |
| 2007-06-27 | 1,370,000 | 1,370,000 | 1,340,000 | 1,340,000 | 28,497 | 1,340 |
| 2007-06-26 | 1,360,000 | 1,370,000 | 1,360,000 | 1,370,000 | 17,457 | 1,370 |
| 2007-06-25 | 1,370,000 | 1,380,000 | 1,350,000 | 1,360,000 | 43,227 | 1,360 |
| 2007-06-22 | 1,390,000 | 1,400,000 | 1,360,000 | 1,380,000 | 49,707 | 1,380 |
| 2007-06-21 | 1,400,000 | 1,410,000 | 1,390,000 | 1,400,000 | 25,592 | 1,400 |
| 2007-06-20 | 1,420,000 | 1,420,000 | 1,410,000 | 1,410,000 | 14,001 | 1,410 |
| 2007-06-19 | 1,420,000 | 1,420,000 | 1,400,000 | 1,410,000 | 22,793 | 1,410 |
| 2007-06-18 | 1,430,000 | 1,430,000 | 1,410,000 | 1,430,000 | 33,725 | 1,430 |
| 2007-06-15 | 1,420,000 | 1,430,000 | 1,410,000 | 1,430,000 | 26,949 | 1,430 |
| 2007-06-14 | 1,420,000 | 1,420,000 | 1,410,000 | 1,420,000 | 16,197 | 1,420 |
| 2007-06-13 | 1,410,000 | 1,420,000 | 1,400,000 | 1,400,000 | 32,846 | 1,400 |
| 2007-06-12 | 1,420,000 | 1,420,000 | 1,410,000 | 1,420,000 | 23,091 | 1,420 |
| 2007-06-11 | 1,410,000 | 1,420,000 | 1,400,000 | 1,400,000 | 30,687 | 1,400 |
| 2007-06-08 | 1,400,000 | 1,410,000 | 1,390,000 | 1,390,000 | 79,148 | 1,390 |
| 2007-06-07 | 1,390,000 | 1,420,000 | 1,390,000 | 1,410,000 | 37,677 | 1,410 |
| 2007-06-06 | 1,400,000 | 1,410,000 | 1,390,000 | 1,410,000 | 21,321 | 1,410 |
| 2007-06-05 | 1,410,000 | 1,410,000 | 1,390,000 | 1,390,000 | 20,067 | 1,390 |
| 2007-06-04 | 1,410,000 | 1,420,000 | 1,400,000 | 1,410,000 | 24,982 | 1,410 |
| 2007-06-01 | 1,400,000 | 1,410,000 | 1,400,000 | 1,400,000 | 29,295 | 1,400 |
| 2007-05-31 | 1,400,000 | 1,410,000 | 1,390,000 | 1,400,000 | 45,983 | 1,400 |
| 2007-05-30 | 1,400,000 | 1,410,000 | 1,380,000 | 1,390,000 | 39,126 | 1,390 |
| 2007-05-29 | 1,370,000 | 1,400,000 | 1,370,000 | 1,400,000 | 27,142 | 1,400 |
| 2007-05-28 | 1,380,000 | 1,390,000 | 1,360,000 | 1,380,000 | 33,876 | 1,380 |
| 2007-05-25 | 1,390,000 | 1,390,000 | 1,370,000 | 1,380,000 | 38,880 | 1,380 |
| 2007-05-24 | 1,400,000 | 1,410,000 | 1,380,000 | 1,410,000 | 61,138 | 1,410 |
| 2007-05-23 | 1,390,000 | 1,430,000 | 1,390,000 | 1,410,000 | 124,722 | 1,410 |
| 2007-05-22 | 1,330,000 | 1,360,000 | 1,320,000 | 1,360,000 | 53,398 | 1,360 |
| 2007-05-21 | 1,310,000 | 1,320,000 | 1,300,000 | 1,320,000 | 31,188 | 1,320 |
| 2007-05-18 | 1,320,000 | 1,320,000 | 1,300,000 | 1,300,000 | 18,430 | 1,300 |
| 2007-05-17 | 1,330,000 | 1,340,000 | 1,310,000 | 1,310,000 | 29,024 | 1,310 |
| 2007-05-16 | 1,320,000 | 1,330,000 | 1,310,000 | 1,320,000 | 21,050 | 1,320 |
| 2007-05-15 | 1,340,000 | 1,350,000 | 1,330,000 | 1,330,000 | 24,614 | 1,330 |
| 2007-05-14 | 1,350,000 | 1,360,000 | 1,340,000 | 1,340,000 | 28,694 | 1,340 |
| 2007-05-11 | 1,330,000 | 1,340,000 | 1,320,000 | 1,340,000 | 24,300 | 1,340 |
| 2007-05-10 | 1,360,000 | 1,370,000 | 1,340,000 | 1,340,000 | 39,022 | 1,340 |
| 2007-05-09 | 1,330,000 | 1,350,000 | 1,320,000 | 1,340,000 | 47,960 | 1,340 |
| 2007-05-08 | 1,310,000 | 1,340,000 | 1,300,000 | 1,320,000 | 50,583 | 1,320 |
| 2007-05-07 | 1,280,000 | 1,300,000 | 1,270,000 | 1,290,000 | 41,490 | 1,290 |
| 2007-05-02 | 1,250,000 | 1,260,000 | 1,240,000 | 1,260,000 | 33,831 | 1,260 |
| 2007-05-01 | 1,260,000 | 1,260,000 | 1,240,000 | 1,250,000 | 21,715 | 1,250 |
| 2007-04-27 | 1,260,000 | 1,280,000 | 1,250,000 | 1,250,000 | 64,081 | 1,250 |
| 2007-04-26 | 1,280,000 | 1,290,000 | 1,270,000 | 1,280,000 | 34,673 | 1,280 |
| 2007-04-25 | 1,290,000 | 1,300,000 | 1,280,000 | 1,280,000 | 23,265 | 1,280 |
| 2007-04-24 | 1,270,000 | 1,310,000 | 1,270,000 | 1,290,000 | 31,160 | 1,290 |
| 2007-04-23 | 1,320,000 | 1,320,000 | 1,280,000 | 1,290,000 | 26,211 | 1,290 |
| 2007-04-20 | 1,290,000 | 1,300,000 | 1,280,000 | 1,300,000 | 29,387 | 1,300 |
| 2007-04-19 | 1,310,000 | 1,320,000 | 1,290,000 | 1,300,000 | 37,446 | 1,300 |
| 2007-04-18 | 1,330,000 | 1,330,000 | 1,310,000 | 1,330,000 | 30,109 | 1,330 |
| 2007-04-17 | 1,340,000 | 1,350,000 | 1,310,000 | 1,330,000 | 31,612 | 1,330 |
| 2007-04-16 | 1,340,000 | 1,350,000 | 1,330,000 | 1,330,000 | 15,444 | 1,330 |
| 2007-04-13 | 1,350,000 | 1,360,000 | 1,320,000 | 1,330,000 | 32,086 | 1,330 |
| 2007-04-12 | 1,370,000 | 1,370,000 | 1,350,000 | 1,350,000 | 27,212 | 1,350 |
| 2007-04-11 | 1,370,000 | 1,380,000 | 1,370,000 | 1,380,000 | 15,139 | 1,380 |
| 2007-04-10 | 1,360,000 | 1,380,000 | 1,350,000 | 1,380,000 | 25,746 | 1,380 |
| 2007-04-09 | 1,360,000 | 1,380,000 | 1,360,000 | 1,370,000 | 15,889 | 1,370 |
| 2007-04-06 | 1,370,000 | 1,370,000 | 1,350,000 | 1,370,000 | 17,300 | 1,370 |
| 2007-04-05 | 1,370,000 | 1,380,000 | 1,360,000 | 1,360,000 | 17,775 | 1,360 |
| 2007-04-04 | 1,370,000 | 1,380,000 | 1,360,000 | 1,380,000 | 27,457 | 1,380 |
| 2007-04-03 | 1,330,000 | 1,360,000 | 1,330,000 | 1,360,000 | 29,478 | 1,360 |
| 2007-04-02 | 1,350,000 | 1,360,000 | 1,320,000 | 1,320,000 | 23,118 | 1,320 |
| 2007-03-30 | 1,330,000 | 1,360,000 | 1,330,000 | 1,330,000 | 33,926 | 1,330 |
| 2007-03-29 | 1,310,000 | 1,330,000 | 1,300,000 | 1,330,000 | 37,244 | 1,330 |
| 2007-03-28 | 1,340,000 | 1,360,000 | 1,320,000 | 1,330,000 | 35,494 | 1,330 |
| 2007-03-27 | 1,360,000 | 1,370,000 | 1,340,000 | 1,340,000 | 17,304 | 1,340 |
| 2007-03-26 | 1,380,000 | 1,380,000 | 1,350,000 | 1,370,000 | 38,478 | 1,370 |
| 2007-03-23 | 1,370,000 | 1,380,000 | 1,360,000 | 1,370,000 | 28,535 | 1,370 |
| 2007-03-22 | 1,350,000 | 1,370,000 | 1,350,000 | 1,350,000 | 40,474 | 1,350 |
| 2007-03-20 | 1,310,000 | 1,330,000 | 1,310,000 | 1,320,000 | 41,299 | 1,320 |
| 2007-03-19 | 1,280,000 | 1,300,000 | 1,260,000 | 1,290,000 | 77,432 | 1,290 |
| 2007-03-16 | 1,330,000 | 1,340,000 | 1,280,000 | 1,310,000 | 86,388 | 1,310 |
| 2007-03-15 | 1,370,000 | 1,380,000 | 1,330,000 | 1,350,000 | 59,934 | 1,350 |
| 2007-03-14 | 1,380,000 | 1,380,000 | 1,360,000 | 1,370,000 | 38,683 | 1,370 |
| 2007-03-13 | 1,410,000 | 1,410,000 | 1,390,000 | 1,390,000 | 19,488 | 1,390 |
| 2007-03-12 | 1,410,000 | 1,420,000 | 1,390,000 | 1,400,000 | 24,021 | 1,400 |
| 2007-03-09 | 1,400,000 | 1,410,000 | 1,390,000 | 1,400,000 | 43,977 | 1,400 |
| 2007-03-08 | 1,390,000 | 1,410,000 | 1,380,000 | 1,400,000 | 33,778 | 1,400 |
| 2007-03-07 | 1,410,000 | 1,410,000 | 1,380,000 | 1,380,000 | 46,715 | 1,380 |
| 2007-03-06 | 1,380,000 | 1,400,000 | 1,380,000 | 1,390,000 | 59,202 | 1,390 |
| 2007-03-05 | 1,400,000 | 1,410,000 | 1,380,000 | 1,380,000 | 69,190 | 1,380 |
| 2007-03-02 | 1,430,000 | 1,440,000 | 1,410,000 | 1,420,000 | 28,354 | 1,420 |
| 2007-03-01 | 1,450,000 | 1,470,000 | 1,420,000 | 1,430,000 | 50,785 | 1,430 |
| 2007-02-28 | 1,430,000 | 1,460,000 | 1,420,000 | 1,460,000 | 61,885 | 1,460 |
| 2007-02-27 | 1,500,000 | 1,510,000 | 1,490,000 | 1,490,000 | 25,483 | 1,490 |
| 2007-02-26 | 1,530,000 | 1,540,000 | 1,500,000 | 1,510,000 | 31,575 | 1,510 |
| 2007-02-23 | 1,530,000 | 1,540,000 | 1,510,000 | 1,520,000 | 46,737 | 1,520 |
| 2007-02-22 | 1,530,000 | 1,540,000 | 1,510,000 | 1,520,000 | 45,157 | 1,520 |
| 2007-02-21 | 1,480,000 | 1,530,000 | 1,480,000 | 1,510,000 | 60,053 | 1,510 |
| 2007-02-20 | 1,500,000 | 1,500,000 | 1,480,000 | 1,500,000 | 28,238 | 1,500 |
| 2007-02-19 | 1,490,000 | 1,500,000 | 1,470,000 | 1,500,000 | 17,158 | 1,500 |
| 2007-02-16 | 1,480,000 | 1,500,000 | 1,470,000 | 1,490,000 | 31,836 | 1,490 |
| 2007-02-15 | 1,490,000 | 1,500,000 | 1,480,000 | 1,500,000 | 39,810 | 1,500 |
| 2007-02-14 | 1,480,000 | 1,490,000 | 1,470,000 | 1,480,000 | 41,104 | 1,480 |
| 2007-02-13 | 1,450,000 | 1,480,000 | 1,450,000 | 1,460,000 | 42,014 | 1,460 |
| 2007-02-09 | 1,400,000 | 1,460,000 | 1,390,000 | 1,440,000 | 102,663 | 1,440 |
| 2007-02-08 | 1,400,000 | 1,410,000 | 1,390,000 | 1,400,000 | 30,533 | 1,400 |
| 2007-02-07 | 1,410,000 | 1,420,000 | 1,400,000 | 1,400,000 | 47,448 | 1,400 |
| 2007-02-06 | 1,410,000 | 1,420,000 | 1,390,000 | 1,410,000 | 65,450 | 1,410 |
| 2007-02-05 | 1,450,000 | 1,450,000 | 1,410,000 | 1,420,000 | 58,359 | 1,420 |
| 2007-02-02 | 1,470,000 | 1,480,000 | 1,450,000 | 1,450,000 | 27,670 | 1,450 |
| 2007-02-01 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 37,207 | 1,460 |
| 2007-01-31 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 32,512 | 1,460 |
| 2007-01-30 | 1,480,000 | 1,480,000 | 1,460,000 | 1,460,000 | 30,938 | 1,460 |
| 2007-01-29 | 1,480,000 | 1,490,000 | 1,460,000 | 1,470,000 | 49,003 | 1,470 |
| 2007-01-26 | 1,510,000 | 1,520,000 | 1,500,000 | 1,500,000 | 19,067 | 1,500 |
| 2007-01-25 | 1,530,000 | 1,540,000 | 1,510,000 | 1,520,000 | 32,559 | 1,520 |
| 2007-01-24 | 1,540,000 | 1,550,000 | 1,520,000 | 1,520,000 | 41,292 | 1,520 |
| 2007-01-23 | 1,540,000 | 1,550,000 | 1,530,000 | 1,530,000 | 23,241 | 1,530 |
| 2007-01-22 | 1,520,000 | 1,550,000 | 1,510,000 | 1,550,000 | 36,781 | 1,550 |
| 2007-01-19 | 1,530,000 | 1,530,000 | 1,500,000 | 1,510,000 | 39,746 | 1,510 |
| 2007-01-18 | 1,520,000 | 1,530,000 | 1,510,000 | 1,530,000 | 44,384 | 1,530 |
| 2007-01-17 | 1,540,000 | 1,550,000 | 1,520,000 | 1,530,000 | 33,724 | 1,530 |
| 2007-01-16 | 1,540,000 | 1,550,000 | 1,530,000 | 1,530,000 | 28,208 | 1,530 |
| 2007-01-15 | 1,520,000 | 1,550,000 | 1,520,000 | 1,530,000 | 56,265 | 1,530 |
| 2007-01-12 | 1,480,000 | 1,520,000 | 1,470,000 | 1,510,000 | 37,697 | 1,510 |
| 2007-01-11 | 1,490,000 | 1,500,000 | 1,470,000 | 1,470,000 | 21,103 | 1,470 |
| 2007-01-10 | 1,520,000 | 1,520,000 | 1,490,000 | 1,490,000 | 37,657 | 1,490 |
| 2007-01-09 | 1,480,000 | 1,520,000 | 1,480,000 | 1,510,000 | 37,776 | 1,510 |
| 2007-01-05 | 1,490,000 | 1,500,000 | 1,480,000 | 1,490,000 | 33,826 | 1,490 |
| 2007-01-04 | 1,480,000 | 1,490,000 | 1,480,000 | 1,490,000 | 15,871 | 1,490 |
分割・併合履歴 ： [2007-10-01]1株→1000株
