8905 イオンモール(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 | 2,900 | 2,950 | 2,830 | 2,950 | 227,900 | 2,681.82 |
| 2007-12-27 | 3,040 | 3,040 | 2,920 | 2,965 | 416,500 | 2,695.45 |
| 2007-12-26 | 3,010 | 3,010 | 2,960 | 3,000 | 184,000 | 2,727.27 |
| 2007-12-25 | 2,945 | 3,000 | 2,945 | 2,980 | 267,300 | 2,709.09 |
| 2007-12-21 | 2,975 | 2,975 | 2,865 | 2,930 | 526,400 | 2,663.64 |
| 2007-12-20 | 3,050 | 3,050 | 2,925 | 2,970 | 332,000 | 2,700 |
| 2007-12-19 | 2,960 | 3,090 | 2,915 | 2,935 | 596,200 | 2,668.18 |
| 2007-12-18 | 2,865 | 2,930 | 2,810 | 2,840 | 743,400 | 2,581.82 |
| 2007-12-17 | 3,050 | 3,080 | 2,920 | 2,945 | 761,700 | 2,677.27 |
| 2007-12-14 | 2,925 | 3,050 | 2,890 | 3,040 | 1,204,000 | 2,763.64 |
| 2007-12-13 | 2,875 | 2,955 | 2,830 | 2,845 | 458,800 | 2,586.36 |
| 2007-12-12 | 2,880 | 2,925 | 2,880 | 2,910 | 251,100 | 2,645.45 |
| 2007-12-11 | 2,990 | 3,010 | 2,975 | 2,980 | 277,400 | 2,709.09 |
| 2007-12-10 | 2,995 | 3,020 | 2,920 | 2,950 | 212,000 | 2,681.82 |
| 2007-12-07 | 3,040 | 3,050 | 2,990 | 2,990 | 355,700 | 2,718.18 |
| 2007-12-06 | 2,995 | 2,995 | 2,925 | 2,975 | 359,300 | 2,704.55 |
| 2007-12-05 | 2,760 | 2,920 | 2,760 | 2,885 | 465,300 | 2,622.73 |
| 2007-12-04 | 2,905 | 2,950 | 2,790 | 2,815 | 359,600 | 2,559.09 |
| 2007-12-03 | 2,980 | 2,980 | 2,855 | 2,880 | 323,900 | 2,618.18 |
| 2007-11-30 | 2,905 | 2,995 | 2,895 | 2,930 | 399,100 | 2,663.64 |
| 2007-11-29 | 3,030 | 3,040 | 2,940 | 2,965 | 420,700 | 2,695.45 |
| 2007-11-28 | 2,835 | 2,935 | 2,835 | 2,910 | 422,500 | 2,645.45 |
| 2007-11-27 | 2,700 | 2,870 | 2,630 | 2,800 | 640,300 | 2,545.45 |
| 2007-11-26 | 2,625 | 2,780 | 2,590 | 2,780 | 331,000 | 2,527.27 |
| 2007-11-22 | 2,660 | 2,680 | 2,520 | 2,585 | 543,900 | 2,350 |
| 2007-11-21 | 2,740 | 2,860 | 2,670 | 2,700 | 454,700 | 2,454.55 |
| 2007-11-20 | 2,775 | 2,775 | 2,630 | 2,700 | 337,700 | 2,454.55 |
| 2007-11-19 | 2,790 | 2,825 | 2,700 | 2,735 | 190,200 | 2,486.36 |
| 2007-11-16 | 2,750 | 2,790 | 2,700 | 2,785 | 256,900 | 2,531.82 |
| 2007-11-15 | 2,915 | 2,945 | 2,780 | 2,805 | 260,200 | 2,550 |
| 2007-11-14 | 2,885 | 2,955 | 2,835 | 2,955 | 474,300 | 2,686.36 |
| 2007-11-13 | 2,720 | 2,855 | 2,695 | 2,765 | 407,700 | 2,513.64 |
| 2007-11-12 | 2,755 | 2,760 | 2,630 | 2,655 | 560,700 | 2,413.64 |
| 2007-11-09 | 2,930 | 2,930 | 2,835 | 2,875 | 815,300 | 2,613.64 |
| 2007-11-08 | 2,755 | 2,765 | 2,635 | 2,690 | 393,100 | 2,445.45 |
| 2007-11-07 | 2,975 | 2,985 | 2,775 | 2,800 | 804,900 | 2,545.45 |
| 2007-11-06 | 2,930 | 3,050 | 2,890 | 2,995 | 535,600 | 2,722.73 |
| 2007-11-05 | 3,010 | 3,010 | 2,900 | 2,910 | 420,400 | 2,645.45 |
| 2007-11-02 | 3,000 | 3,040 | 2,960 | 3,020 | 433,800 | 2,745.45 |
| 2007-11-01 | 3,040 | 3,080 | 2,980 | 3,060 | 720,600 | 2,781.82 |
| 2007-10-31 | 3,090 | 3,100 | 2,890 | 2,980 | 1,269,700 | 2,709.09 |
| 2007-10-30 | 3,180 | 3,230 | 3,100 | 3,180 | 762,100 | 2,890.91 |
| 2007-10-29 | 3,220 | 3,250 | 3,150 | 3,170 | 342,100 | 2,881.82 |
| 2007-10-26 | 3,160 | 3,180 | 3,110 | 3,170 | 338,400 | 2,881.82 |
| 2007-10-25 | 3,140 | 3,190 | 3,010 | 3,060 | 456,400 | 2,781.82 |
| 2007-10-24 | 3,220 | 3,250 | 3,070 | 3,090 | 364,000 | 2,809.09 |
| 2007-10-23 | 3,120 | 3,250 | 3,030 | 3,210 | 487,100 | 2,918.18 |
| 2007-10-22 | 2,935 | 3,160 | 2,930 | 3,110 | 333,400 | 2,827.27 |
| 2007-10-19 | 3,160 | 3,190 | 3,060 | 3,100 | 513,600 | 2,818.18 |
| 2007-10-18 | 3,160 | 3,250 | 3,140 | 3,200 | 590,300 | 2,909.09 |
| 2007-10-17 | 3,290 | 3,290 | 3,120 | 3,220 | 490,500 | 2,927.27 |
| 2007-10-16 | 3,290 | 3,320 | 3,200 | 3,280 | 405,600 | 2,981.82 |
| 2007-10-15 | 3,400 | 3,410 | 3,330 | 3,360 | 228,300 | 3,054.55 |
| 2007-10-12 | 3,480 | 3,490 | 3,380 | 3,390 | 360,500 | 3,081.82 |
| 2007-10-11 | 3,520 | 3,600 | 3,390 | 3,530 | 670,700 | 3,209.09 |
| 2007-10-10 | 3,680 | 3,680 | 3,440 | 3,520 | 687,300 | 3,200 |
| 2007-10-09 | 3,740 | 3,750 | 3,640 | 3,670 | 487,100 | 3,336.36 |
| 2007-10-05 | 3,660 | 3,660 | 3,560 | 3,620 | 507,200 | 3,290.91 |
| 2007-10-04 | 3,700 | 3,750 | 3,600 | 3,610 | 192,600 | 3,281.82 |
| 2007-10-03 | 3,620 | 3,840 | 3,600 | 3,750 | 892,100 | 3,409.09 |
| 2007-10-02 | 3,550 | 3,580 | 3,480 | 3,520 | 499,600 | 3,200 |
| 2007-10-01 | 3,500 | 3,550 | 3,330 | 3,420 | 479,500 | 3,109.09 |
| 2007-09-28 | 3,460 | 3,580 | 3,440 | 3,510 | 716,800 | 3,190.91 |
| 2007-09-27 | 3,330 | 3,430 | 3,330 | 3,410 | 624,800 | 3,100 |
| 2007-09-26 | 3,410 | 3,410 | 3,220 | 3,380 | 457,600 | 3,072.73 |
| 2007-09-25 | 3,130 | 3,400 | 3,050 | 3,360 | 676,300 | 3,054.55 |
| 2007-09-21 | 3,140 | 3,150 | 3,000 | 3,030 | 734,800 | 2,754.55 |
| 2007-09-20 | 3,380 | 3,400 | 3,150 | 3,240 | 846,700 | 2,945.45 |
| 2007-09-19 | 2,940 | 3,180 | 2,915 | 3,130 | 675,800 | 2,845.45 |
| 2007-09-18 | 2,975 | 2,980 | 2,765 | 2,780 | 709,300 | 2,527.27 |
| 2007-09-14 | 2,980 | 2,985 | 2,890 | 2,970 | 654,600 | 2,700 |
| 2007-09-13 | 3,140 | 3,140 | 2,990 | 3,030 | 395,700 | 2,754.55 |
| 2007-09-12 | 3,050 | 3,180 | 2,965 | 3,130 | 501,100 | 2,845.45 |
| 2007-09-11 | 3,080 | 3,080 | 2,885 | 3,040 | 831,500 | 2,763.64 |
| 2007-09-10 | 3,150 | 3,190 | 3,040 | 3,080 | 579,100 | 2,800 |
| 2007-09-07 | 3,260 | 3,260 | 3,190 | 3,240 | 330,700 | 2,945.45 |
| 2007-09-06 | 3,260 | 3,280 | 3,150 | 3,230 | 321,100 | 2,936.36 |
| 2007-09-05 | 3,420 | 3,420 | 3,200 | 3,260 | 793,700 | 2,963.64 |
| 2007-09-04 | 3,510 | 3,520 | 3,410 | 3,410 | 168,300 | 3,100 |
| 2007-09-03 | 3,560 | 3,560 | 3,430 | 3,500 | 188,700 | 3,181.82 |
| 2007-08-31 | 3,400 | 3,490 | 3,390 | 3,490 | 397,100 | 3,172.73 |
| 2007-08-30 | 3,500 | 3,510 | 3,420 | 3,420 | 326,500 | 3,109.09 |
| 2007-08-29 | 3,400 | 3,510 | 3,380 | 3,500 | 249,400 | 3,181.82 |
| 2007-08-28 | 3,480 | 3,540 | 3,460 | 3,520 | 308,900 | 3,200 |
| 2007-08-27 | 3,590 | 3,740 | 3,500 | 3,560 | 482,600 | 3,236.36 |
| 2007-08-24 | 3,580 | 3,710 | 3,550 | 3,690 | 398,700 | 3,354.55 |
| 2007-08-23 | 3,470 | 3,600 | 3,470 | 3,530 | 412,400 | 3,209.09 |
| 2007-08-22 | 3,640 | 3,770 | 3,450 | 3,560 | 504,400 | 3,236.36 |
| 2007-08-21 | 3,420 | 3,590 | 3,320 | 3,590 | 753,900 | 3,263.64 |
| 2007-08-20 | 3,730 | 3,880 | 3,240 | 3,270 | 666,600 | 2,972.73 |
| 2007-08-17 | 3,320 | 3,380 | 3,250 | 3,380 | 714,400 | 3,072.73 |
| 2007-08-16 | 3,370 | 3,370 | 3,150 | 3,310 | 469,700 | 3,009.09 |
| 2007-08-15 | 3,400 | 3,400 | 3,330 | 3,360 | 318,700 | 3,054.55 |
| 2007-08-14 | 3,490 | 3,490 | 3,350 | 3,400 | 392,600 | 3,090.91 |
| 2007-08-13 | 3,730 | 3,730 | 3,400 | 3,460 | 621,700 | 3,145.45 |
| 2007-08-10 | 3,720 | 3,800 | 3,690 | 3,760 | 617,100 | 3,418.18 |
| 2007-08-09 | 3,740 | 3,790 | 3,650 | 3,780 | 819,700 | 3,436.36 |
| 2007-08-08 | 3,550 | 3,560 | 3,490 | 3,540 | 261,600 | 3,218.18 |
| 2007-08-07 | 3,570 | 3,580 | 3,450 | 3,500 | 244,200 | 3,181.82 |
| 2007-08-06 | 3,540 | 3,620 | 3,490 | 3,600 | 246,400 | 3,272.73 |
| 2007-08-03 | 3,570 | 3,620 | 3,500 | 3,560 | 874,100 | 3,236.36 |
| 2007-08-02 | 3,400 | 3,450 | 3,280 | 3,370 | 680,900 | 3,063.64 |
| 2007-08-01 | 3,510 | 3,640 | 3,470 | 3,500 | 341,200 | 3,181.82 |
| 2007-07-31 | 3,660 | 3,660 | 3,520 | 3,580 | 436,100 | 3,254.55 |
| 2007-07-30 | 3,390 | 3,730 | 3,340 | 3,680 | 761,500 | 3,345.45 |
| 2007-07-27 | 3,320 | 3,430 | 3,310 | 3,350 | 830,100 | 3,045.45 |
| 2007-07-26 | 3,610 | 3,610 | 3,520 | 3,520 | 420,600 | 3,200 |
| 2007-07-25 | 3,620 | 3,680 | 3,580 | 3,660 | 500,200 | 3,327.27 |
| 2007-07-24 | 3,770 | 3,810 | 3,660 | 3,760 | 445,000 | 3,418.18 |
| 2007-07-23 | 3,750 | 3,820 | 3,730 | 3,800 | 188,500 | 3,454.55 |
| 2007-07-20 | 3,880 | 3,910 | 3,650 | 3,780 | 652,400 | 3,436.36 |
| 2007-07-19 | 3,810 | 3,860 | 3,780 | 3,830 | 265,600 | 3,481.82 |
| 2007-07-18 | 3,840 | 3,850 | 3,740 | 3,800 | 261,400 | 3,454.55 |
| 2007-07-17 | 3,940 | 3,940 | 3,830 | 3,870 | 210,300 | 3,518.18 |
| 2007-07-13 | 3,940 | 3,940 | 3,880 | 3,900 | 566,400 | 3,545.45 |
| 2007-07-12 | 3,760 | 3,820 | 3,740 | 3,810 | 277,100 | 3,463.64 |
| 2007-07-11 | 3,760 | 3,790 | 3,720 | 3,750 | 374,700 | 3,409.09 |
| 2007-07-10 | 3,870 | 3,900 | 3,830 | 3,850 | 191,700 | 3,500 |
| 2007-07-09 | 3,970 | 3,980 | 3,870 | 3,920 | 395,000 | 3,563.64 |
| 2007-07-06 | 4,050 | 4,070 | 4,000 | 4,020 | 400,700 | 3,654.55 |
| 2007-07-05 | 3,990 | 4,110 | 3,990 | 4,070 | 936,300 | 3,700 |
| 2007-07-04 | 3,870 | 3,980 | 3,840 | 3,970 | 551,500 | 3,609.09 |
| 2007-07-03 | 3,870 | 3,880 | 3,810 | 3,860 | 401,000 | 3,509.09 |
| 2007-07-02 | 3,840 | 3,870 | 3,770 | 3,830 | 420,700 | 3,481.82 |
| 2007-06-29 | 3,750 | 3,790 | 3,700 | 3,790 | 459,700 | 3,445.45 |
| 2007-06-28 | 3,680 | 3,740 | 3,640 | 3,700 | 351,400 | 3,363.64 |
| 2007-06-27 | 3,720 | 3,760 | 3,630 | 3,690 | 380,500 | 3,354.55 |
| 2007-06-26 | 3,760 | 3,790 | 3,680 | 3,710 | 419,400 | 3,372.73 |
| 2007-06-25 | 3,820 | 3,840 | 3,680 | 3,710 | 410,300 | 3,372.73 |
| 2007-06-22 | 3,950 | 3,950 | 3,790 | 3,840 | 371,300 | 3,490.91 |
| 2007-06-21 | 3,940 | 4,000 | 3,930 | 3,970 | 462,500 | 3,609.09 |
| 2007-06-20 | 4,000 | 4,000 | 3,950 | 3,970 | 415,000 | 3,609.09 |
| 2007-06-19 | 4,030 | 4,040 | 3,950 | 3,980 | 247,200 | 3,618.18 |
| 2007-06-18 | 3,980 | 4,020 | 3,950 | 3,990 | 382,000 | 3,627.27 |
| 2007-06-15 | 3,920 | 3,970 | 3,860 | 3,930 | 614,300 | 3,572.73 |
| 2007-06-14 | 3,930 | 3,990 | 3,910 | 3,940 | 487,700 | 3,581.82 |
| 2007-06-13 | 3,900 | 3,930 | 3,880 | 3,920 | 394,200 | 3,563.64 |
| 2007-06-12 | 4,000 | 4,020 | 3,900 | 3,960 | 472,200 | 3,600 |
| 2007-06-11 | 4,180 | 4,180 | 4,030 | 4,050 | 255,100 | 3,681.82 |
| 2007-06-08 | 4,180 | 4,190 | 4,080 | 4,130 | 710,300 | 3,754.55 |
| 2007-06-07 | 4,160 | 4,230 | 4,160 | 4,230 | 224,000 | 3,845.45 |
| 2007-06-06 | 4,210 | 4,270 | 4,150 | 4,230 | 516,800 | 3,845.45 |
| 2007-06-05 | 4,240 | 4,280 | 4,170 | 4,220 | 526,100 | 3,836.36 |
| 2007-06-04 | 4,430 | 4,430 | 4,280 | 4,310 | 587,200 | 3,918.18 |
| 2007-06-01 | 4,420 | 4,450 | 4,340 | 4,380 | 419,300 | 3,981.82 |
| 2007-05-31 | 4,410 | 4,450 | 4,280 | 4,410 | 1,913,700 | 4,009.09 |
| 2007-05-30 | 4,580 | 4,580 | 4,400 | 4,460 | 366,400 | 4,054.55 |
| 2007-05-29 | 4,450 | 4,540 | 4,410 | 4,530 | 248,600 | 4,118.18 |
| 2007-05-28 | 4,360 | 4,440 | 4,320 | 4,430 | 288,700 | 4,027.27 |
| 2007-05-25 | 4,530 | 4,530 | 4,260 | 4,380 | 445,600 | 3,981.82 |
| 2007-05-24 | 4,530 | 4,580 | 4,500 | 4,570 | 290,900 | 4,154.55 |
| 2007-05-23 | 4,570 | 4,570 | 4,470 | 4,480 | 276,300 | 4,072.73 |
| 2007-05-22 | 4,450 | 4,550 | 4,430 | 4,530 | 398,800 | 4,118.18 |
| 2007-05-21 | 4,330 | 4,520 | 4,330 | 4,470 | 388,600 | 4,063.64 |
| 2007-05-18 | 4,410 | 4,440 | 4,210 | 4,280 | 353,000 | 3,890.91 |
| 2007-05-17 | 4,510 | 4,530 | 4,390 | 4,460 | 425,100 | 4,054.55 |
| 2007-05-16 | 4,400 | 4,490 | 4,350 | 4,460 | 552,200 | 4,054.55 |
| 2007-05-15 | 4,380 | 4,400 | 4,300 | 4,380 | 664,200 | 3,981.82 |
| 2007-05-14 | 4,450 | 4,470 | 4,370 | 4,390 | 613,900 | 3,990.91 |
| 2007-05-11 | 4,450 | 4,450 | 4,260 | 4,350 | 446,500 | 3,954.55 |
| 2007-05-10 | 4,400 | 4,500 | 4,360 | 4,450 | 632,000 | 4,045.45 |
| 2007-05-09 | 4,260 | 4,390 | 4,200 | 4,390 | 428,600 | 3,990.91 |
| 2007-05-08 | 4,270 | 4,330 | 4,220 | 4,320 | 540,400 | 3,927.27 |
| 2007-05-07 | 4,120 | 4,280 | 4,100 | 4,220 | 674,100 | 3,836.36 |
| 2007-05-02 | 3,980 | 4,070 | 3,980 | 4,070 | 503,000 | 3,700 |
| 2007-05-01 | 4,040 | 4,040 | 3,970 | 3,980 | 336,000 | 3,618.18 |
| 2007-04-27 | 4,060 | 4,080 | 3,990 | 4,030 | 516,900 | 3,663.64 |
| 2007-04-26 | 3,940 | 4,030 | 3,940 | 4,020 | 598,700 | 3,654.55 |
| 2007-04-25 | 4,000 | 4,000 | 3,930 | 3,930 | 317,000 | 3,572.73 |
| 2007-04-24 | 3,970 | 3,970 | 3,920 | 3,950 | 555,300 | 3,590.91 |
| 2007-04-23 | 4,100 | 4,130 | 4,040 | 4,070 | 510,800 | 3,700 |
| 2007-04-20 | 3,950 | 3,960 | 3,870 | 3,900 | 421,300 | 3,545.45 |
| 2007-04-19 | 3,890 | 3,980 | 3,870 | 3,940 | 479,000 | 3,581.82 |
| 2007-04-18 | 3,870 | 4,010 | 3,860 | 3,990 | 781,800 | 3,627.27 |
| 2007-04-17 | 3,860 | 3,890 | 3,840 | 3,860 | 579,000 | 3,509.09 |
| 2007-04-16 | 3,860 | 3,880 | 3,820 | 3,860 | 459,800 | 3,509.09 |
| 2007-04-13 | 3,860 | 3,880 | 3,790 | 3,840 | 553,900 | 3,490.91 |
| 2007-04-12 | 3,750 | 3,880 | 3,710 | 3,860 | 620,500 | 3,509.09 |
| 2007-04-11 | 3,650 | 3,740 | 3,630 | 3,710 | 649,000 | 3,372.73 |
| 2007-04-10 | 3,560 | 3,640 | 3,540 | 3,610 | 476,200 | 3,281.82 |
| 2007-04-09 | 3,450 | 3,560 | 3,450 | 3,560 | 681,100 | 3,236.36 |
| 2007-04-06 | 3,500 | 3,500 | 3,450 | 3,470 | 719,300 | 3,154.55 |
| 2007-04-05 | 3,450 | 3,500 | 3,440 | 3,440 | 772,500 | 3,127.27 |
| 2007-04-04 | 3,400 | 3,430 | 3,350 | 3,420 | 499,300 | 3,109.09 |
| 2007-04-03 | 3,420 | 3,430 | 3,280 | 3,370 | 519,700 | 3,063.64 |
| 2007-04-02 | 3,510 | 3,510 | 3,340 | 3,370 | 414,100 | 3,063.64 |
| 2007-03-30 | 3,440 | 3,480 | 3,440 | 3,460 | 292,200 | 3,145.45 |
| 2007-03-29 | 3,430 | 3,450 | 3,400 | 3,440 | 483,100 | 3,127.27 |
| 2007-03-28 | 3,550 | 3,570 | 3,450 | 3,490 | 298,100 | 3,172.73 |
| 2007-03-27 | 3,610 | 3,610 | 3,480 | 3,540 | 487,400 | 3,218.18 |
| 2007-03-26 | 3,530 | 3,600 | 3,480 | 3,560 | 730,700 | 3,236.36 |
| 2007-03-23 | 3,510 | 3,510 | 3,420 | 3,480 | 691,100 | 3,163.64 |
| 2007-03-22 | 3,570 | 3,580 | 3,310 | 3,460 | 1,096,400 | 3,145.45 |
| 2007-03-20 | 3,520 | 3,570 | 3,470 | 3,530 | 425,200 | 3,209.09 |
| 2007-03-19 | 3,430 | 3,430 | 3,350 | 3,420 | 567,200 | 3,109.09 |
| 2007-03-16 | 3,510 | 3,510 | 3,410 | 3,440 | 336,600 | 3,127.27 |
| 2007-03-15 | 3,500 | 3,580 | 3,490 | 3,500 | 218,800 | 3,181.82 |
| 2007-03-14 | 3,560 | 3,600 | 3,480 | 3,480 | 207,200 | 3,163.64 |
| 2007-03-13 | 3,690 | 3,710 | 3,600 | 3,660 | 257,800 | 3,327.27 |
| 2007-03-12 | 3,620 | 3,700 | 3,580 | 3,680 | 367,800 | 3,345.45 |
| 2007-03-09 | 3,570 | 3,610 | 3,500 | 3,570 | 493,100 | 3,245.45 |
| 2007-03-08 | 3,470 | 3,580 | 3,420 | 3,580 | 360,100 | 3,254.55 |
| 2007-03-07 | 3,550 | 3,600 | 3,450 | 3,470 | 635,000 | 3,154.55 |
| 2007-03-06 | 3,500 | 3,570 | 3,450 | 3,500 | 538,100 | 3,181.82 |
| 2007-03-05 | 3,680 | 3,690 | 3,500 | 3,530 | 331,000 | 3,209.09 |
| 2007-03-02 | 3,700 | 3,760 | 3,610 | 3,670 | 535,800 | 3,336.36 |
| 2007-03-01 | 3,690 | 3,770 | 3,580 | 3,650 | 353,200 | 3,318.18 |
| 2007-02-28 | 3,490 | 3,680 | 3,490 | 3,620 | 331,600 | 3,290.91 |
| 2007-02-27 | 3,890 | 3,910 | 3,770 | 3,790 | 691,700 | 3,445.45 |
| 2007-02-26 | 3,950 | 3,950 | 3,860 | 3,880 | 751,400 | 3,527.27 |
| 2007-02-23 | 3,800 | 3,900 | 3,740 | 3,880 | 468,100 | 3,527.27 |
| 2007-02-22 | 3,640 | 3,750 | 3,580 | 3,710 | 579,400 | 3,372.73 |
| 2007-02-21 | 3,520 | 3,600 | 3,510 | 3,600 | 529,100 | 3,272.73 |
| 2007-02-20 | 3,540 | 3,560 | 3,430 | 3,540 | 515,600 | 3,218.18 |
| 2007-02-19 | 3,570 | 3,600 | 3,500 | 3,510 | 327,100 | 3,190.91 |
| 2007-02-16 | 3,540 | 3,540 | 3,440 | 3,520 | 400,300 | 3,200 |
| 2007-02-15 | 3,510 | 3,630 | 3,480 | 3,520 | 512,700 | 3,200 |
| 2007-02-14 | 6,900 | 7,070 | 6,900 | 7,020 | 225,400 | 3,190.91 |
| 2007-02-13 | 6,970 | 7,060 | 6,950 | 6,990 | 187,200 | 3,177.27 |
| 2007-02-09 | 6,900 | 7,050 | 6,890 | 6,980 | 199,900 | 3,172.73 |
| 2007-02-08 | 7,070 | 7,100 | 6,890 | 6,950 | 108,900 | 3,159.09 |
| 2007-02-07 | 7,080 | 7,120 | 7,020 | 7,100 | 250,300 | 3,227.27 |
| 2007-02-06 | 6,990 | 7,100 | 6,970 | 7,100 | 305,500 | 3,227.27 |
| 2007-02-05 | 7,030 | 7,030 | 6,860 | 6,940 | 219,100 | 3,154.55 |
| 2007-02-02 | 6,900 | 6,960 | 6,870 | 6,900 | 300,800 | 3,136.36 |
| 2007-02-01 | 6,890 | 6,890 | 6,810 | 6,880 | 110,200 | 3,127.27 |
| 2007-01-31 | 6,880 | 6,880 | 6,780 | 6,790 | 132,300 | 3,086.36 |
| 2007-01-30 | 6,850 | 6,890 | 6,780 | 6,800 | 98,300 | 3,090.91 |
| 2007-01-29 | 6,860 | 6,930 | 6,770 | 6,790 | 283,400 | 3,086.36 |
| 2007-01-26 | 6,810 | 6,880 | 6,740 | 6,860 | 214,900 | 3,118.18 |
| 2007-01-25 | 6,800 | 6,860 | 6,760 | 6,810 | 352,900 | 3,095.45 |
| 2007-01-24 | 6,790 | 6,790 | 6,660 | 6,690 | 134,500 | 3,040.91 |
| 2007-01-23 | 6,800 | 6,800 | 6,720 | 6,760 | 95,200 | 3,072.73 |
| 2007-01-22 | 6,800 | 6,810 | 6,770 | 6,810 | 178,800 | 3,095.45 |
| 2007-01-19 | 6,650 | 6,720 | 6,540 | 6,700 | 141,400 | 3,045.45 |
| 2007-01-18 | 6,540 | 6,600 | 6,470 | 6,490 | 133,800 | 2,950 |
| 2007-01-17 | 6,500 | 6,520 | 6,390 | 6,490 | 122,800 | 2,950 |
| 2007-01-16 | 6,480 | 6,540 | 6,440 | 6,460 | 109,000 | 2,936.36 |
| 2007-01-15 | 6,450 | 6,480 | 6,400 | 6,470 | 94,700 | 2,940.91 |
| 2007-01-12 | 6,540 | 6,540 | 6,390 | 6,420 | 145,000 | 2,918.18 |
| 2007-01-11 | 6,640 | 6,640 | 6,390 | 6,460 | 213,400 | 2,936.36 |
| 2007-01-10 | 6,700 | 6,720 | 6,520 | 6,570 | 295,800 | 2,986.36 |
| 2007-01-09 | 6,630 | 6,670 | 6,380 | 6,500 | 425,700 | 2,954.55 |
| 2007-01-05 | 6,830 | 6,830 | 6,720 | 6,770 | 177,700 | 3,077.27 |
| 2007-01-04 | 6,920 | 6,920 | 6,790 | 6,830 | 71,700 | 3,104.55 |
分割・併合履歴 ： [2013-07-29]1株→1.1株 [2007-02-15]1株→2株 [2005-02-15]1株→2株 [2003-02-17]1株→1.2株
