9104 (株)商船三井 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 | 1,432 | 1,438 | 1,416 | 1,426 | 3,609,000 | 4,753.33 |
| 2007-12-27 | 1,468 | 1,483 | 1,450 | 1,452 | 5,118,000 | 4,840 |
| 2007-12-26 | 1,480 | 1,488 | 1,457 | 1,488 | 6,142,000 | 4,960 |
| 2007-12-25 | 1,426 | 1,484 | 1,422 | 1,479 | 12,066,000 | 4,930 |
| 2007-12-21 | 1,416 | 1,429 | 1,381 | 1,400 | 14,567,000 | 4,666.67 |
| 2007-12-20 | 1,430 | 1,451 | 1,426 | 1,436 | 9,831,000 | 4,786.67 |
| 2007-12-19 | 1,450 | 1,468 | 1,413 | 1,416 | 12,593,000 | 4,720 |
| 2007-12-18 | 1,396 | 1,473 | 1,391 | 1,449 | 14,745,000 | 4,830 |
| 2007-12-17 | 1,495 | 1,515 | 1,430 | 1,436 | 10,491,000 | 4,786.67 |
| 2007-12-14 | 1,524 | 1,551 | 1,486 | 1,494 | 15,558,000 | 4,980 |
| 2007-12-13 | 1,535 | 1,582 | 1,511 | 1,514 | 13,200,000 | 5,046.67 |
| 2007-12-12 | 1,512 | 1,549 | 1,496 | 1,546 | 12,100,000 | 5,153.33 |
| 2007-12-11 | 1,530 | 1,547 | 1,512 | 1,542 | 11,180,000 | 5,140 |
| 2007-12-10 | 1,539 | 1,541 | 1,489 | 1,500 | 14,484,000 | 5,000 |
| 2007-12-07 | 1,501 | 1,573 | 1,488 | 1,540 | 23,853,000 | 5,133.33 |
| 2007-12-06 | 1,512 | 1,517 | 1,463 | 1,492 | 15,962,000 | 4,973.33 |
| 2007-12-05 | 1,477 | 1,526 | 1,451 | 1,472 | 20,738,000 | 4,906.67 |
| 2007-12-04 | 1,573 | 1,578 | 1,474 | 1,497 | 28,237,000 | 4,990 |
| 2007-12-03 | 1,663 | 1,671 | 1,577 | 1,595 | 21,480,000 | 5,316.67 |
| 2007-11-30 | 1,590 | 1,661 | 1,589 | 1,651 | 19,643,000 | 5,503.33 |
| 2007-11-29 | 1,539 | 1,564 | 1,505 | 1,563 | 16,753,000 | 5,210 |
| 2007-11-28 | 1,563 | 1,595 | 1,483 | 1,489 | 24,742,000 | 4,963.33 |
| 2007-11-27 | 1,562 | 1,576 | 1,531 | 1,562 | 17,132,000 | 5,206.67 |
| 2007-11-26 | 1,570 | 1,588 | 1,515 | 1,561 | 19,732,000 | 5,203.33 |
| 2007-11-22 | 1,548 | 1,580 | 1,504 | 1,549 | 20,676,000 | 5,163.33 |
| 2007-11-21 | 1,668 | 1,670 | 1,585 | 1,593 | 19,426,000 | 5,310 |
| 2007-11-20 | 1,567 | 1,696 | 1,561 | 1,686 | 20,945,000 | 5,620 |
| 2007-11-19 | 1,768 | 1,784 | 1,650 | 1,657 | 12,090,000 | 5,523.33 |
| 2007-11-16 | 1,755 | 1,764 | 1,733 | 1,757 | 7,425,000 | 5,856.67 |
| 2007-11-15 | 1,780 | 1,815 | 1,772 | 1,785 | 11,687,000 | 5,950 |
| 2007-11-14 | 1,765 | 1,773 | 1,735 | 1,760 | 13,782,000 | 5,866.67 |
| 2007-11-13 | 1,693 | 1,718 | 1,662 | 1,691 | 11,661,000 | 5,636.67 |
| 2007-11-12 | 1,691 | 1,719 | 1,652 | 1,696 | 15,636,000 | 5,653.33 |
| 2007-11-09 | 1,748 | 1,803 | 1,722 | 1,734 | 15,321,000 | 5,780 |
| 2007-11-08 | 1,754 | 1,786 | 1,733 | 1,760 | 12,587,000 | 5,866.67 |
| 2007-11-07 | 1,830 | 1,831 | 1,781 | 1,784 | 11,518,000 | 5,946.67 |
| 2007-11-06 | 1,711 | 1,810 | 1,703 | 1,774 | 12,385,000 | 5,913.33 |
| 2007-11-05 | 1,808 | 1,808 | 1,721 | 1,732 | 11,652,000 | 5,773.33 |
| 2007-11-02 | 1,790 | 1,859 | 1,782 | 1,817 | 14,799,000 | 6,056.67 |
| 2007-11-01 | 1,860 | 1,881 | 1,811 | 1,828 | 16,233,000 | 6,093.33 |
| 2007-10-31 | 1,912 | 1,912 | 1,857 | 1,884 | 24,424,000 | 6,280 |
| 2007-10-30 | 2,015 | 2,030 | 1,936 | 1,956 | 16,238,000 | 6,520 |
| 2007-10-29 | 1,949 | 2,020 | 1,938 | 2,020 | 12,883,000 | 6,733.33 |
| 2007-10-26 | 1,919 | 1,933 | 1,894 | 1,931 | 8,875,000 | 6,436.67 |
| 2007-10-25 | 1,931 | 1,956 | 1,904 | 1,936 | 9,329,000 | 6,453.33 |
| 2007-10-24 | 1,907 | 1,953 | 1,904 | 1,913 | 9,537,000 | 6,376.67 |
| 2007-10-23 | 1,959 | 1,960 | 1,902 | 1,904 | 6,282,000 | 6,346.67 |
| 2007-10-22 | 1,900 | 1,943 | 1,894 | 1,930 | 13,299,000 | 6,433.33 |
| 2007-10-19 | 1,977 | 1,995 | 1,928 | 1,946 | 11,205,000 | 6,486.67 |
| 2007-10-18 | 1,955 | 2,010 | 1,949 | 2,010 | 11,841,000 | 6,700 |
| 2007-10-17 | 1,967 | 1,968 | 1,882 | 1,930 | 14,362,000 | 6,433.33 |
| 2007-10-16 | 2,010 | 2,020 | 1,982 | 1,997 | 7,628,000 | 6,656.67 |
| 2007-10-15 | 2,035 | 2,040 | 1,997 | 2,020 | 8,524,000 | 6,733.33 |
| 2007-10-12 | 1,990 | 2,010 | 1,965 | 1,978 | 12,553,000 | 6,593.33 |
| 2007-10-11 | 1,945 | 1,985 | 1,938 | 1,971 | 18,040,000 | 6,570 |
| 2007-10-10 | 1,908 | 1,926 | 1,900 | 1,916 | 9,853,000 | 6,386.67 |
| 2007-10-09 | 1,900 | 1,922 | 1,890 | 1,900 | 10,261,000 | 6,333.33 |
| 2007-10-05 | 1,883 | 1,895 | 1,867 | 1,880 | 6,973,000 | 6,266.67 |
| 2007-10-04 | 1,883 | 1,930 | 1,883 | 1,885 | 11,485,000 | 6,283.33 |
| 2007-10-03 | 1,820 | 1,900 | 1,811 | 1,895 | 17,831,000 | 6,316.67 |
| 2007-10-02 | 1,835 | 1,838 | 1,793 | 1,797 | 9,416,000 | 5,990 |
| 2007-10-01 | 1,860 | 1,860 | 1,790 | 1,806 | 14,277,000 | 6,020 |
| 2007-09-28 | 1,850 | 1,877 | 1,845 | 1,861 | 7,683,000 | 6,203.33 |
| 2007-09-27 | 1,868 | 1,877 | 1,834 | 1,859 | 8,178,000 | 6,196.67 |
| 2007-09-26 | 1,835 | 1,857 | 1,813 | 1,847 | 7,776,000 | 6,156.67 |
| 2007-09-25 | 1,784 | 1,845 | 1,781 | 1,842 | 14,452,000 | 6,140 |
| 2007-09-21 | 1,763 | 1,798 | 1,749 | 1,761 | 9,830,000 | 5,870 |
| 2007-09-20 | 1,752 | 1,788 | 1,745 | 1,778 | 10,754,000 | 5,926.67 |
| 2007-09-19 | 1,746 | 1,749 | 1,720 | 1,744 | 8,739,000 | 5,813.33 |
| 2007-09-18 | 1,687 | 1,714 | 1,679 | 1,688 | 7,596,000 | 5,626.67 |
| 2007-09-14 | 1,698 | 1,721 | 1,695 | 1,717 | 13,007,000 | 5,723.33 |
| 2007-09-13 | 1,697 | 1,698 | 1,661 | 1,690 | 9,889,000 | 5,633.33 |
| 2007-09-12 | 1,730 | 1,733 | 1,652 | 1,667 | 11,982,000 | 5,556.67 |
| 2007-09-11 | 1,690 | 1,712 | 1,663 | 1,702 | 8,070,000 | 5,673.33 |
| 2007-09-10 | 1,625 | 1,697 | 1,615 | 1,689 | 10,889,000 | 5,630 |
| 2007-09-07 | 1,710 | 1,722 | 1,675 | 1,695 | 9,505,000 | 5,650 |
| 2007-09-06 | 1,675 | 1,714 | 1,653 | 1,714 | 9,505,000 | 5,713.33 |
| 2007-09-05 | 1,752 | 1,760 | 1,683 | 1,694 | 13,317,000 | 5,646.67 |
| 2007-09-04 | 1,749 | 1,750 | 1,712 | 1,725 | 9,137,000 | 5,750 |
| 2007-09-03 | 1,720 | 1,754 | 1,716 | 1,744 | 13,225,000 | 5,813.33 |
| 2007-08-31 | 1,665 | 1,708 | 1,656 | 1,706 | 15,247,000 | 5,686.67 |
| 2007-08-30 | 1,670 | 1,670 | 1,630 | 1,635 | 6,934,000 | 5,450 |
| 2007-08-29 | 1,592 | 1,632 | 1,591 | 1,623 | 10,544,000 | 5,410 |
| 2007-08-28 | 1,638 | 1,662 | 1,635 | 1,652 | 8,597,000 | 5,506.67 |
| 2007-08-27 | 1,667 | 1,670 | 1,623 | 1,627 | 9,037,000 | 5,423.33 |
| 2007-08-24 | 1,647 | 1,652 | 1,615 | 1,619 | 11,536,000 | 5,396.67 |
| 2007-08-23 | 1,594 | 1,612 | 1,582 | 1,602 | 12,417,000 | 5,340 |
| 2007-08-22 | 1,541 | 1,572 | 1,512 | 1,536 | 10,299,000 | 5,120 |
| 2007-08-21 | 1,510 | 1,560 | 1,500 | 1,546 | 11,145,000 | 5,153.33 |
| 2007-08-20 | 1,528 | 1,552 | 1,473 | 1,500 | 19,933,000 | 5,000 |
| 2007-08-17 | 1,550 | 1,560 | 1,432 | 1,450 | 25,603,000 | 4,833.33 |
| 2007-08-16 | 1,616 | 1,644 | 1,535 | 1,621 | 19,995,000 | 5,403.33 |
| 2007-08-15 | 1,650 | 1,704 | 1,645 | 1,652 | 14,308,000 | 5,506.67 |
| 2007-08-14 | 1,683 | 1,703 | 1,661 | 1,698 | 15,893,000 | 5,660 |
| 2007-08-13 | 1,639 | 1,685 | 1,605 | 1,623 | 17,748,000 | 5,410 |
| 2007-08-10 | 1,619 | 1,628 | 1,572 | 1,599 | 20,682,000 | 5,330 |
| 2007-08-09 | 1,740 | 1,750 | 1,651 | 1,709 | 24,148,000 | 5,696.67 |
| 2007-08-08 | 1,846 | 1,860 | 1,738 | 1,754 | 19,260,000 | 5,846.67 |
| 2007-08-07 | 1,879 | 1,900 | 1,861 | 1,876 | 11,815,000 | 6,253.33 |
| 2007-08-06 | 1,824 | 1,867 | 1,807 | 1,862 | 9,095,000 | 6,206.67 |
| 2007-08-03 | 1,845 | 1,851 | 1,814 | 1,844 | 9,478,000 | 6,146.67 |
| 2007-08-02 | 1,849 | 1,858 | 1,770 | 1,824 | 12,215,000 | 6,080 |
| 2007-08-01 | 1,860 | 1,889 | 1,824 | 1,830 | 9,376,000 | 6,100 |
| 2007-07-31 | 1,885 | 1,901 | 1,851 | 1,874 | 11,305,000 | 6,246.67 |
| 2007-07-30 | 1,782 | 1,869 | 1,778 | 1,860 | 14,217,000 | 6,200 |
| 2007-07-27 | 1,772 | 1,846 | 1,752 | 1,782 | 17,368,000 | 5,940 |
| 2007-07-26 | 1,865 | 1,907 | 1,830 | 1,832 | 13,182,000 | 6,106.67 |
| 2007-07-25 | 1,790 | 1,857 | 1,782 | 1,851 | 9,220,000 | 6,170 |
| 2007-07-24 | 1,842 | 1,846 | 1,812 | 1,825 | 5,989,000 | 6,083.33 |
| 2007-07-23 | 1,828 | 1,851 | 1,824 | 1,847 | 4,896,000 | 6,156.67 |
| 2007-07-20 | 1,849 | 1,870 | 1,826 | 1,850 | 6,583,000 | 6,166.67 |
| 2007-07-19 | 1,835 | 1,873 | 1,834 | 1,851 | 8,836,000 | 6,170 |
| 2007-07-18 | 1,835 | 1,846 | 1,799 | 1,813 | 12,273,000 | 6,043.33 |
| 2007-07-17 | 1,799 | 1,837 | 1,786 | 1,828 | 13,455,000 | 6,093.33 |
| 2007-07-13 | 1,766 | 1,791 | 1,764 | 1,781 | 14,868,000 | 5,936.67 |
| 2007-07-12 | 1,738 | 1,758 | 1,712 | 1,733 | 10,841,000 | 5,776.67 |
| 2007-07-11 | 1,688 | 1,718 | 1,686 | 1,713 | 4,266,000 | 5,710 |
| 2007-07-10 | 1,732 | 1,738 | 1,711 | 1,718 | 3,981,000 | 5,726.67 |
| 2007-07-09 | 1,746 | 1,746 | 1,727 | 1,734 | 6,660,000 | 5,780 |
| 2007-07-06 | 1,710 | 1,733 | 1,697 | 1,731 | 8,916,000 | 5,770 |
| 2007-07-05 | 1,705 | 1,739 | 1,705 | 1,725 | 14,459,000 | 5,750 |
| 2007-07-04 | 1,698 | 1,701 | 1,675 | 1,693 | 6,144,000 | 5,643.33 |
| 2007-07-03 | 1,699 | 1,710 | 1,687 | 1,697 | 9,346,000 | 5,656.67 |
| 2007-07-02 | 1,679 | 1,706 | 1,666 | 1,700 | 10,600,000 | 5,666.67 |
| 2007-06-29 | 1,623 | 1,682 | 1,622 | 1,674 | 18,576,000 | 5,580 |
| 2007-06-28 | 1,606 | 1,607 | 1,571 | 1,594 | 10,077,000 | 5,313.33 |
| 2007-06-27 | 1,652 | 1,655 | 1,600 | 1,606 | 8,231,000 | 5,353.33 |
| 2007-06-26 | 1,640 | 1,656 | 1,632 | 1,651 | 8,578,000 | 5,503.33 |
| 2007-06-25 | 1,628 | 1,646 | 1,624 | 1,635 | 9,965,000 | 5,450 |
| 2007-06-22 | 1,619 | 1,630 | 1,609 | 1,623 | 9,948,000 | 5,410 |
| 2007-06-21 | 1,585 | 1,619 | 1,582 | 1,608 | 7,064,000 | 5,360 |
| 2007-06-20 | 1,610 | 1,618 | 1,601 | 1,604 | 11,708,000 | 5,346.67 |
| 2007-06-19 | 1,606 | 1,616 | 1,576 | 1,580 | 8,859,000 | 5,266.67 |
| 2007-06-18 | 1,572 | 1,637 | 1,570 | 1,621 | 17,528,000 | 5,403.33 |
| 2007-06-15 | 1,565 | 1,565 | 1,536 | 1,539 | 10,898,000 | 5,130 |
| 2007-06-14 | 1,601 | 1,610 | 1,571 | 1,573 | 11,267,000 | 5,243.33 |
| 2007-06-13 | 1,591 | 1,608 | 1,555 | 1,576 | 19,564,000 | 5,253.33 |
| 2007-06-12 | 1,670 | 1,670 | 1,605 | 1,622 | 11,643,000 | 5,406.67 |
| 2007-06-11 | 1,683 | 1,709 | 1,637 | 1,646 | 9,386,000 | 5,486.67 |
| 2007-06-08 | 1,702 | 1,704 | 1,648 | 1,656 | 15,312,000 | 5,520 |
| 2007-06-07 | 1,702 | 1,745 | 1,702 | 1,722 | 16,217,000 | 5,740 |
| 2007-06-06 | 1,750 | 1,780 | 1,740 | 1,762 | 8,612,000 | 5,873.33 |
| 2007-06-05 | 1,755 | 1,785 | 1,736 | 1,756 | 11,347,000 | 5,853.33 |
| 2007-06-04 | 1,770 | 1,774 | 1,736 | 1,768 | 15,142,000 | 5,893.33 |
| 2007-06-01 | 1,691 | 1,715 | 1,683 | 1,697 | 14,382,000 | 5,656.67 |
| 2007-05-31 | 1,625 | 1,668 | 1,615 | 1,668 | 12,983,000 | 5,560 |
| 2007-05-30 | 1,604 | 1,625 | 1,582 | 1,605 | 7,401,000 | 5,350 |
| 2007-05-29 | 1,594 | 1,632 | 1,593 | 1,603 | 11,321,000 | 5,343.33 |
| 2007-05-28 | 1,608 | 1,613 | 1,570 | 1,580 | 9,222,000 | 5,266.67 |
| 2007-05-25 | 1,576 | 1,603 | 1,563 | 1,601 | 9,418,000 | 5,336.67 |
| 2007-05-24 | 1,600 | 1,622 | 1,592 | 1,606 | 10,810,000 | 5,353.33 |
| 2007-05-23 | 1,661 | 1,683 | 1,627 | 1,630 | 8,911,000 | 5,433.33 |
| 2007-05-22 | 1,642 | 1,683 | 1,631 | 1,671 | 12,313,000 | 5,570 |
| 2007-05-21 | 1,598 | 1,657 | 1,590 | 1,642 | 16,555,000 | 5,473.33 |
| 2007-05-18 | 1,548 | 1,551 | 1,523 | 1,538 | 6,514,000 | 5,126.67 |
| 2007-05-17 | 1,556 | 1,585 | 1,549 | 1,554 | 6,498,000 | 5,180 |
| 2007-05-16 | 1,550 | 1,550 | 1,507 | 1,547 | 7,915,000 | 5,156.67 |
| 2007-05-15 | 1,599 | 1,599 | 1,555 | 1,556 | 7,418,000 | 5,186.67 |
| 2007-05-14 | 1,620 | 1,625 | 1,597 | 1,604 | 5,883,000 | 5,346.67 |
| 2007-05-11 | 1,602 | 1,605 | 1,572 | 1,592 | 8,297,000 | 5,306.67 |
| 2007-05-10 | 1,637 | 1,638 | 1,604 | 1,612 | 11,082,000 | 5,373.33 |
| 2007-05-09 | 1,554 | 1,637 | 1,554 | 1,637 | 14,527,000 | 5,456.67 |
| 2007-05-08 | 1,565 | 1,565 | 1,539 | 1,549 | 7,892,000 | 5,163.33 |
| 2007-05-07 | 1,549 | 1,571 | 1,546 | 1,564 | 10,773,000 | 5,213.33 |
| 2007-05-02 | 1,525 | 1,542 | 1,508 | 1,530 | 6,090,000 | 5,100 |
| 2007-05-01 | 1,530 | 1,548 | 1,507 | 1,524 | 15,798,000 | 5,080 |
| 2007-04-27 | 1,471 | 1,538 | 1,468 | 1,519 | 15,946,000 | 5,063.33 |
| 2007-04-26 | 1,430 | 1,478 | 1,430 | 1,467 | 9,345,000 | 4,890 |
| 2007-04-25 | 1,441 | 1,447 | 1,421 | 1,427 | 4,090,000 | 4,756.67 |
| 2007-04-24 | 1,441 | 1,455 | 1,430 | 1,452 | 5,442,000 | 4,840 |
| 2007-04-23 | 1,470 | 1,474 | 1,448 | 1,452 | 5,182,000 | 4,840 |
| 2007-04-20 | 1,478 | 1,481 | 1,443 | 1,455 | 8,725,000 | 4,850 |
| 2007-04-19 | 1,473 | 1,480 | 1,448 | 1,472 | 14,010,000 | 4,906.67 |
| 2007-04-18 | 1,450 | 1,478 | 1,445 | 1,478 | 15,765,000 | 4,926.67 |
| 2007-04-17 | 1,439 | 1,461 | 1,422 | 1,437 | 19,825,000 | 4,790 |
| 2007-04-16 | 1,409 | 1,422 | 1,392 | 1,404 | 9,637,000 | 4,680 |
| 2007-04-13 | 1,389 | 1,421 | 1,375 | 1,408 | 26,977,000 | 4,693.33 |
| 2007-04-12 | 1,365 | 1,372 | 1,355 | 1,369 | 5,824,000 | 4,563.33 |
| 2007-04-11 | 1,387 | 1,395 | 1,367 | 1,373 | 11,348,000 | 4,576.67 |
| 2007-04-10 | 1,354 | 1,381 | 1,344 | 1,370 | 17,314,000 | 4,566.67 |
| 2007-04-09 | 1,310 | 1,356 | 1,308 | 1,353 | 14,319,000 | 4,510 |
| 2007-04-06 | 1,291 | 1,302 | 1,278 | 1,292 | 3,642,000 | 4,306.67 |
| 2007-04-05 | 1,313 | 1,313 | 1,285 | 1,288 | 4,160,000 | 4,293.33 |
| 2007-04-04 | 1,309 | 1,314 | 1,295 | 1,307 | 5,842,000 | 4,356.67 |
| 2007-04-03 | 1,270 | 1,287 | 1,260 | 1,281 | 7,341,000 | 4,270 |
| 2007-04-02 | 1,301 | 1,315 | 1,252 | 1,253 | 7,204,000 | 4,176.67 |
| 2007-03-30 | 1,332 | 1,339 | 1,305 | 1,308 | 4,967,000 | 4,360 |
| 2007-03-29 | 1,300 | 1,343 | 1,296 | 1,322 | 6,624,000 | 4,406.67 |
| 2007-03-28 | 1,342 | 1,360 | 1,314 | 1,319 | 6,864,000 | 4,396.67 |
| 2007-03-27 | 1,341 | 1,367 | 1,333 | 1,349 | 5,971,000 | 4,496.67 |
| 2007-03-26 | 1,360 | 1,368 | 1,345 | 1,356 | 5,637,000 | 4,520 |
| 2007-03-23 | 1,371 | 1,378 | 1,348 | 1,358 | 7,288,000 | 4,526.67 |
| 2007-03-22 | 1,368 | 1,372 | 1,348 | 1,357 | 7,740,000 | 4,523.33 |
| 2007-03-20 | 1,320 | 1,354 | 1,319 | 1,340 | 6,318,000 | 4,466.67 |
| 2007-03-19 | 1,295 | 1,320 | 1,288 | 1,310 | 5,294,000 | 4,366.67 |
| 2007-03-16 | 1,329 | 1,342 | 1,302 | 1,317 | 6,069,000 | 4,390 |
| 2007-03-15 | 1,327 | 1,342 | 1,314 | 1,327 | 7,183,000 | 4,423.33 |
| 2007-03-14 | 1,319 | 1,323 | 1,301 | 1,307 | 6,669,000 | 4,356.67 |
| 2007-03-13 | 1,395 | 1,396 | 1,353 | 1,359 | 5,240,000 | 4,530 |
| 2007-03-12 | 1,390 | 1,390 | 1,362 | 1,383 | 3,479,000 | 4,610 |
| 2007-03-09 | 1,393 | 1,394 | 1,361 | 1,370 | 10,360,000 | 4,566.67 |
| 2007-03-08 | 1,337 | 1,374 | 1,319 | 1,373 | 8,668,000 | 4,576.67 |
| 2007-03-07 | 1,358 | 1,358 | 1,301 | 1,328 | 10,831,000 | 4,426.67 |
| 2007-03-06 | 1,270 | 1,317 | 1,265 | 1,314 | 11,938,000 | 4,380 |
| 2007-03-05 | 1,284 | 1,325 | 1,243 | 1,259 | 16,383,000 | 4,196.67 |
| 2007-03-02 | 1,325 | 1,328 | 1,303 | 1,305 | 8,431,000 | 4,350 |
| 2007-03-01 | 1,354 | 1,375 | 1,326 | 1,344 | 10,479,000 | 4,480 |
| 2007-02-28 | 1,294 | 1,369 | 1,276 | 1,338 | 13,747,000 | 4,460 |
| 2007-02-27 | 1,435 | 1,456 | 1,425 | 1,434 | 5,024,000 | 4,780 |
| 2007-02-26 | 1,446 | 1,467 | 1,421 | 1,436 | 5,668,000 | 4,786.67 |
| 2007-02-23 | 1,378 | 1,451 | 1,376 | 1,443 | 9,964,000 | 4,810 |
| 2007-02-22 | 1,403 | 1,410 | 1,373 | 1,377 | 4,452,000 | 4,590 |
| 2007-02-21 | 1,399 | 1,419 | 1,381 | 1,386 | 5,156,000 | 4,620 |
| 2007-02-20 | 1,393 | 1,406 | 1,383 | 1,403 | 6,053,000 | 4,676.67 |
| 2007-02-19 | 1,403 | 1,413 | 1,393 | 1,404 | 2,877,000 | 4,680 |
| 2007-02-16 | 1,383 | 1,427 | 1,378 | 1,408 | 8,355,000 | 4,693.33 |
| 2007-02-15 | 1,383 | 1,390 | 1,360 | 1,383 | 5,883,000 | 4,610 |
| 2007-02-14 | 1,377 | 1,386 | 1,363 | 1,375 | 6,969,000 | 4,583.33 |
| 2007-02-13 | 1,327 | 1,386 | 1,325 | 1,381 | 11,439,000 | 4,603.33 |
| 2007-02-09 | 1,262 | 1,340 | 1,260 | 1,340 | 22,890,000 | 4,466.67 |
| 2007-02-08 | 1,278 | 1,278 | 1,208 | 1,225 | 15,564,000 | 4,083.33 |
| 2007-02-07 | 1,275 | 1,280 | 1,255 | 1,270 | 6,876,000 | 4,233.33 |
| 2007-02-06 | 1,260 | 1,291 | 1,258 | 1,279 | 7,559,000 | 4,263.33 |
| 2007-02-05 | 1,255 | 1,269 | 1,252 | 1,257 | 5,108,000 | 4,190 |
| 2007-02-02 | 1,264 | 1,267 | 1,252 | 1,260 | 5,878,000 | 4,200 |
| 2007-02-01 | 1,245 | 1,273 | 1,243 | 1,271 | 5,202,000 | 4,236.67 |
| 2007-01-31 | 1,261 | 1,261 | 1,238 | 1,256 | 8,735,000 | 4,186.67 |
| 2007-01-30 | 1,290 | 1,291 | 1,263 | 1,269 | 6,178,000 | 4,230 |
| 2007-01-29 | 1,297 | 1,298 | 1,272 | 1,278 | 8,394,000 | 4,260 |
| 2007-01-26 | 1,269 | 1,298 | 1,260 | 1,297 | 10,604,000 | 4,323.33 |
| 2007-01-25 | 1,270 | 1,292 | 1,256 | 1,264 | 13,619,000 | 4,213.33 |
| 2007-01-24 | 1,210 | 1,284 | 1,206 | 1,250 | 15,023,000 | 4,166.67 |
| 2007-01-23 | 1,204 | 1,204 | 1,193 | 1,202 | 3,968,000 | 4,006.67 |
| 2007-01-22 | 1,210 | 1,214 | 1,202 | 1,208 | 5,957,000 | 4,026.67 |
| 2007-01-19 | 1,182 | 1,210 | 1,182 | 1,202 | 12,433,000 | 4,006.67 |
| 2007-01-18 | 1,147 | 1,186 | 1,142 | 1,181 | 7,733,000 | 3,936.67 |
| 2007-01-17 | 1,138 | 1,153 | 1,135 | 1,149 | 5,200,000 | 3,830 |
| 2007-01-16 | 1,155 | 1,158 | 1,144 | 1,147 | 4,422,000 | 3,823.33 |
| 2007-01-15 | 1,150 | 1,165 | 1,146 | 1,150 | 5,768,000 | 3,833.33 |
| 2007-01-12 | 1,155 | 1,171 | 1,152 | 1,162 | 6,718,000 | 3,873.33 |
| 2007-01-11 | 1,134 | 1,148 | 1,120 | 1,130 | 6,971,000 | 3,766.67 |
| 2007-01-10 | 1,174 | 1,174 | 1,128 | 1,137 | 9,090,000 | 3,790 |
| 2007-01-09 | 1,166 | 1,193 | 1,147 | 1,176 | 7,727,000 | 3,920 |
| 2007-01-05 | 1,190 | 1,197 | 1,162 | 1,165 | 7,937,000 | 3,883.33 |
| 2007-01-04 | 1,182 | 1,186 | 1,176 | 1,182 | 2,217,000 | 3,940 |
分割・併合履歴 ： [2022-03-30]1株→3株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.03株 [1984-03-28]1株→1.05株
