3382 (株)セブン&アイ・ホールディングス 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 | 3,270 | 3,270 | 3,240 | 3,260 | 1,931,600 | 1,086.67 |
| 2007-12-27 | 3,240 | 3,280 | 3,230 | 3,260 | 2,858,900 | 1,086.67 |
| 2007-12-26 | 3,230 | 3,230 | 3,160 | 3,230 | 2,589,100 | 1,076.67 |
| 2007-12-25 | 3,200 | 3,240 | 3,200 | 3,220 | 3,030,000 | 1,073.33 |
| 2007-12-21 | 3,120 | 3,170 | 3,110 | 3,160 | 5,724,400 | 1,053.33 |
| 2007-12-20 | 3,060 | 3,150 | 3,050 | 3,100 | 5,101,500 | 1,033.33 |
| 2007-12-19 | 3,010 | 3,080 | 3,000 | 3,030 | 5,166,300 | 1,010 |
| 2007-12-18 | 2,950 | 3,030 | 2,930 | 3,000 | 5,670,400 | 1,000 |
| 2007-12-17 | 3,010 | 3,020 | 2,945 | 2,955 | 6,914,500 | 985 |
| 2007-12-14 | 3,050 | 3,070 | 3,010 | 3,050 | 7,831,800 | 1,016.67 |
| 2007-12-13 | 3,120 | 3,140 | 3,070 | 3,070 | 3,550,700 | 1,023.33 |
| 2007-12-12 | 3,030 | 3,110 | 3,030 | 3,090 | 3,798,000 | 1,030 |
| 2007-12-11 | 3,120 | 3,150 | 3,060 | 3,080 | 4,828,700 | 1,026.67 |
| 2007-12-10 | 3,070 | 3,070 | 3,030 | 3,070 | 4,173,800 | 1,023.33 |
| 2007-12-07 | 3,030 | 3,080 | 3,010 | 3,030 | 4,785,700 | 1,010 |
| 2007-12-06 | 3,020 | 3,070 | 2,995 | 3,030 | 7,896,600 | 1,010 |
| 2007-12-05 | 2,890 | 2,960 | 2,880 | 2,950 | 8,946,300 | 983.33 |
| 2007-12-04 | 2,865 | 2,875 | 2,800 | 2,845 | 4,021,700 | 948.33 |
| 2007-12-03 | 2,795 | 2,870 | 2,780 | 2,835 | 5,755,300 | 945 |
| 2007-11-30 | 2,750 | 2,775 | 2,730 | 2,775 | 5,002,700 | 925 |
| 2007-11-29 | 2,790 | 2,800 | 2,735 | 2,750 | 6,316,000 | 916.67 |
| 2007-11-28 | 2,730 | 2,755 | 2,685 | 2,720 | 3,875,500 | 906.67 |
| 2007-11-27 | 2,665 | 2,765 | 2,660 | 2,750 | 4,652,100 | 916.67 |
| 2007-11-26 | 2,720 | 2,765 | 2,715 | 2,745 | 5,764,800 | 915 |
| 2007-11-22 | 2,710 | 2,755 | 2,705 | 2,730 | 3,543,400 | 910 |
| 2007-11-21 | 2,735 | 2,760 | 2,735 | 2,750 | 4,139,400 | 916.67 |
| 2007-11-20 | 2,785 | 2,815 | 2,750 | 2,770 | 5,030,300 | 923.33 |
| 2007-11-19 | 2,805 | 2,855 | 2,790 | 2,820 | 3,461,800 | 940 |
| 2007-11-16 | 2,845 | 2,845 | 2,795 | 2,815 | 2,909,600 | 938.33 |
| 2007-11-15 | 2,890 | 2,905 | 2,855 | 2,885 | 4,341,400 | 961.67 |
| 2007-11-14 | 2,840 | 2,850 | 2,810 | 2,830 | 3,104,100 | 943.33 |
| 2007-11-13 | 2,715 | 2,815 | 2,705 | 2,800 | 5,101,100 | 933.33 |
| 2007-11-12 | 2,800 | 2,810 | 2,730 | 2,755 | 4,979,000 | 918.33 |
| 2007-11-09 | 2,845 | 2,885 | 2,830 | 2,840 | 5,356,800 | 946.67 |
| 2007-11-08 | 2,915 | 2,925 | 2,885 | 2,925 | 4,850,700 | 975 |
| 2007-11-07 | 2,955 | 2,965 | 2,945 | 2,955 | 3,317,800 | 985 |
| 2007-11-06 | 2,925 | 2,975 | 2,925 | 2,945 | 2,182,600 | 981.67 |
| 2007-11-05 | 2,920 | 2,970 | 2,900 | 2,940 | 4,069,000 | 980 |
| 2007-11-02 | 2,915 | 2,965 | 2,915 | 2,930 | 4,941,000 | 976.67 |
| 2007-11-01 | 2,950 | 3,000 | 2,950 | 2,995 | 4,023,600 | 998.33 |
| 2007-10-31 | 2,900 | 2,975 | 2,895 | 2,960 | 4,793,500 | 986.67 |
| 2007-10-30 | 2,850 | 2,895 | 2,850 | 2,895 | 3,201,400 | 965 |
| 2007-10-29 | 2,865 | 2,885 | 2,840 | 2,880 | 4,530,100 | 960 |
| 2007-10-26 | 2,850 | 2,880 | 2,830 | 2,855 | 3,631,600 | 951.67 |
| 2007-10-25 | 2,810 | 2,860 | 2,780 | 2,810 | 5,287,600 | 936.67 |
| 2007-10-24 | 2,790 | 2,810 | 2,770 | 2,795 | 4,777,600 | 931.67 |
| 2007-10-23 | 2,830 | 2,830 | 2,790 | 2,800 | 4,371,700 | 933.33 |
| 2007-10-22 | 2,765 | 2,820 | 2,750 | 2,790 | 6,716,500 | 930 |
| 2007-10-19 | 2,850 | 2,910 | 2,830 | 2,875 | 4,313,900 | 958.33 |
| 2007-10-18 | 2,895 | 2,900 | 2,835 | 2,870 | 8,369,200 | 956.67 |
| 2007-10-17 | 2,995 | 2,995 | 2,920 | 2,935 | 5,698,100 | 978.33 |
| 2007-10-16 | 3,030 | 3,040 | 2,965 | 2,980 | 3,831,700 | 993.33 |
| 2007-10-15 | 3,130 | 3,140 | 3,050 | 3,070 | 3,203,200 | 1,023.33 |
| 2007-10-12 | 3,100 | 3,110 | 3,050 | 3,060 | 3,404,100 | 1,020 |
| 2007-10-11 | 3,050 | 3,160 | 3,050 | 3,090 | 5,255,400 | 1,030 |
| 2007-10-10 | 3,010 | 3,130 | 3,010 | 3,090 | 9,875,000 | 1,030 |
| 2007-10-09 | 2,965 | 3,000 | 2,965 | 2,980 | 4,933,800 | 993.33 |
| 2007-10-05 | 2,900 | 2,975 | 2,900 | 2,965 | 5,118,500 | 988.33 |
| 2007-10-04 | 2,930 | 2,935 | 2,865 | 2,920 | 10,857,400 | 973.33 |
| 2007-10-03 | 2,995 | 3,030 | 2,995 | 3,020 | 4,754,000 | 1,006.67 |
| 2007-10-02 | 2,990 | 3,000 | 2,970 | 2,990 | 3,379,200 | 996.67 |
| 2007-10-01 | 2,930 | 2,970 | 2,925 | 2,950 | 2,666,500 | 983.33 |
| 2007-09-28 | 2,960 | 2,970 | 2,905 | 2,955 | 3,941,700 | 985 |
| 2007-09-27 | 2,905 | 2,995 | 2,890 | 2,990 | 5,707,900 | 996.67 |
| 2007-09-26 | 2,895 | 2,910 | 2,870 | 2,870 | 3,117,800 | 956.67 |
| 2007-09-25 | 2,805 | 2,825 | 2,795 | 2,825 | 8,349,400 | 941.67 |
| 2007-09-21 | 2,935 | 2,940 | 2,855 | 2,885 | 5,960,600 | 961.67 |
| 2007-09-20 | 2,945 | 2,945 | 2,875 | 2,895 | 6,301,400 | 965 |
| 2007-09-19 | 2,970 | 2,980 | 2,935 | 2,950 | 4,419,000 | 983.33 |
| 2007-09-18 | 2,930 | 2,935 | 2,885 | 2,895 | 3,527,600 | 965 |
| 2007-09-14 | 2,960 | 2,965 | 2,935 | 2,945 | 6,568,000 | 981.67 |
| 2007-09-13 | 2,985 | 2,985 | 2,925 | 2,960 | 3,891,100 | 986.67 |
| 2007-09-12 | 2,965 | 2,985 | 2,910 | 2,945 | 3,073,300 | 981.67 |
| 2007-09-11 | 2,955 | 2,985 | 2,930 | 2,955 | 3,169,800 | 985 |
| 2007-09-10 | 2,930 | 2,980 | 2,930 | 2,940 | 4,151,000 | 980 |
| 2007-09-07 | 3,010 | 3,030 | 3,000 | 3,020 | 2,718,600 | 1,006.67 |
| 2007-09-06 | 3,030 | 3,070 | 3,010 | 3,060 | 3,271,400 | 1,020 |
| 2007-09-05 | 3,110 | 3,120 | 3,050 | 3,050 | 2,763,400 | 1,016.67 |
| 2007-09-04 | 3,120 | 3,140 | 3,090 | 3,120 | 1,964,800 | 1,040 |
| 2007-09-03 | 3,100 | 3,100 | 3,070 | 3,100 | 2,679,700 | 1,033.33 |
| 2007-08-31 | 3,100 | 3,100 | 3,050 | 3,090 | 3,069,800 | 1,030 |
| 2007-08-30 | 3,120 | 3,130 | 3,090 | 3,090 | 2,695,300 | 1,030 |
| 2007-08-29 | 3,060 | 3,080 | 3,040 | 3,070 | 2,651,000 | 1,023.33 |
| 2007-08-28 | 3,170 | 3,170 | 3,130 | 3,150 | 2,519,800 | 1,050 |
| 2007-08-27 | 3,200 | 3,220 | 3,170 | 3,190 | 2,604,400 | 1,063.33 |
| 2007-08-24 | 3,140 | 3,190 | 3,140 | 3,180 | 2,680,400 | 1,060 |
| 2007-08-23 | 3,180 | 3,230 | 3,160 | 3,220 | 3,407,200 | 1,073.33 |
| 2007-08-22 | 3,110 | 3,140 | 3,070 | 3,110 | 2,691,600 | 1,036.67 |
| 2007-08-21 | 3,090 | 3,130 | 3,070 | 3,130 | 2,624,000 | 1,043.33 |
| 2007-08-20 | 3,120 | 3,150 | 3,060 | 3,110 | 5,676,500 | 1,036.67 |
| 2007-08-17 | 3,060 | 3,090 | 2,980 | 2,990 | 4,580,200 | 996.67 |
| 2007-08-16 | 3,150 | 3,160 | 3,000 | 3,110 | 6,090,800 | 1,036.67 |
| 2007-08-15 | 3,210 | 3,230 | 3,180 | 3,190 | 3,822,400 | 1,063.33 |
| 2007-08-14 | 3,230 | 3,250 | 3,210 | 3,230 | 2,212,600 | 1,076.67 |
| 2007-08-13 | 3,240 | 3,260 | 3,200 | 3,220 | 4,164,000 | 1,073.33 |
| 2007-08-10 | 3,270 | 3,310 | 3,250 | 3,280 | 4,703,600 | 1,093.33 |
| 2007-08-09 | 3,350 | 3,370 | 3,310 | 3,320 | 5,061,700 | 1,106.67 |
| 2007-08-08 | 3,260 | 3,310 | 3,240 | 3,280 | 4,085,600 | 1,093.33 |
| 2007-08-07 | 3,270 | 3,280 | 3,230 | 3,250 | 3,033,900 | 1,083.33 |
| 2007-08-06 | 3,240 | 3,290 | 3,240 | 3,260 | 3,209,800 | 1,086.67 |
| 2007-08-03 | 3,330 | 3,330 | 3,270 | 3,290 | 2,897,300 | 1,096.67 |
| 2007-08-02 | 3,300 | 3,340 | 3,280 | 3,290 | 3,764,900 | 1,096.67 |
| 2007-08-01 | 3,360 | 3,360 | 3,280 | 3,290 | 4,125,600 | 1,096.67 |
| 2007-07-31 | 3,330 | 3,380 | 3,310 | 3,340 | 3,361,700 | 1,113.33 |
| 2007-07-30 | 3,380 | 3,390 | 3,330 | 3,350 | 3,530,200 | 1,116.67 |
| 2007-07-27 | 3,380 | 3,410 | 3,370 | 3,390 | 4,039,700 | 1,130 |
| 2007-07-26 | 3,460 | 3,480 | 3,420 | 3,430 | 2,894,500 | 1,143.33 |
| 2007-07-25 | 3,480 | 3,500 | 3,460 | 3,490 | 2,562,500 | 1,163.33 |
| 2007-07-24 | 3,470 | 3,520 | 3,450 | 3,500 | 2,750,500 | 1,166.67 |
| 2007-07-23 | 3,520 | 3,530 | 3,480 | 3,500 | 2,670,200 | 1,166.67 |
| 2007-07-20 | 3,550 | 3,560 | 3,520 | 3,520 | 2,288,100 | 1,173.33 |
| 2007-07-19 | 3,570 | 3,590 | 3,560 | 3,560 | 2,263,800 | 1,186.67 |
| 2007-07-18 | 3,570 | 3,590 | 3,520 | 3,550 | 4,262,400 | 1,183.33 |
| 2007-07-17 | 3,620 | 3,630 | 3,580 | 3,600 | 3,859,000 | 1,200 |
| 2007-07-13 | 3,680 | 3,700 | 3,650 | 3,670 | 4,726,800 | 1,223.33 |
| 2007-07-12 | 3,610 | 3,680 | 3,610 | 3,630 | 6,420,000 | 1,210 |
| 2007-07-11 | 3,560 | 3,580 | 3,550 | 3,570 | 3,051,100 | 1,190 |
| 2007-07-10 | 3,620 | 3,630 | 3,600 | 3,610 | 3,408,300 | 1,203.33 |
| 2007-07-09 | 3,620 | 3,640 | 3,570 | 3,570 | 2,749,700 | 1,190 |
| 2007-07-06 | 3,560 | 3,580 | 3,540 | 3,570 | 3,864,400 | 1,190 |
| 2007-07-05 | 3,620 | 3,640 | 3,600 | 3,600 | 7,159,800 | 1,200 |
| 2007-07-04 | 3,520 | 3,560 | 3,510 | 3,510 | 2,102,200 | 1,170 |
| 2007-07-03 | 3,520 | 3,530 | 3,500 | 3,500 | 2,070,200 | 1,166.67 |
| 2007-07-02 | 3,490 | 3,510 | 3,470 | 3,500 | 3,799,800 | 1,166.67 |
| 2007-06-29 | 3,470 | 3,540 | 3,460 | 3,520 | 5,897,600 | 1,173.33 |
| 2007-06-28 | 3,400 | 3,430 | 3,390 | 3,420 | 2,029,000 | 1,140 |
| 2007-06-27 | 3,420 | 3,430 | 3,400 | 3,400 | 2,928,100 | 1,133.33 |
| 2007-06-26 | 3,420 | 3,430 | 3,400 | 3,410 | 2,527,600 | 1,136.67 |
| 2007-06-25 | 3,450 | 3,490 | 3,430 | 3,440 | 4,706,600 | 1,146.67 |
| 2007-06-22 | 3,430 | 3,480 | 3,430 | 3,450 | 2,762,700 | 1,150 |
| 2007-06-21 | 3,480 | 3,500 | 3,470 | 3,480 | 2,678,200 | 1,160 |
| 2007-06-20 | 3,460 | 3,490 | 3,460 | 3,480 | 2,331,200 | 1,160 |
| 2007-06-19 | 3,490 | 3,510 | 3,470 | 3,470 | 3,031,400 | 1,156.67 |
| 2007-06-18 | 3,490 | 3,500 | 3,460 | 3,470 | 3,552,300 | 1,156.67 |
| 2007-06-15 | 3,440 | 3,490 | 3,410 | 3,450 | 3,910,200 | 1,150 |
| 2007-06-14 | 3,380 | 3,400 | 3,380 | 3,400 | 2,904,400 | 1,133.33 |
| 2007-06-13 | 3,390 | 3,410 | 3,370 | 3,400 | 4,556,100 | 1,133.33 |
| 2007-06-12 | 3,450 | 3,460 | 3,410 | 3,410 | 3,014,000 | 1,136.67 |
| 2007-06-11 | 3,440 | 3,450 | 3,420 | 3,450 | 3,174,200 | 1,150 |
| 2007-06-08 | 3,450 | 3,500 | 3,420 | 3,450 | 8,088,800 | 1,150 |
| 2007-06-07 | 3,420 | 3,480 | 3,420 | 3,480 | 3,525,100 | 1,160 |
| 2007-06-06 | 3,470 | 3,510 | 3,440 | 3,450 | 3,643,200 | 1,150 |
| 2007-06-05 | 3,460 | 3,470 | 3,430 | 3,460 | 4,529,100 | 1,153.33 |
| 2007-06-04 | 3,550 | 3,550 | 3,440 | 3,480 | 4,880,500 | 1,160 |
| 2007-06-01 | 3,500 | 3,520 | 3,480 | 3,500 | 3,623,400 | 1,166.67 |
| 2007-05-31 | 3,540 | 3,570 | 3,510 | 3,520 | 3,390,400 | 1,173.33 |
| 2007-05-30 | 3,510 | 3,520 | 3,490 | 3,520 | 2,379,400 | 1,173.33 |
| 2007-05-29 | 3,510 | 3,530 | 3,500 | 3,520 | 3,207,100 | 1,173.33 |
| 2007-05-28 | 3,550 | 3,550 | 3,530 | 3,530 | 1,369,200 | 1,176.67 |
| 2007-05-25 | 3,520 | 3,550 | 3,510 | 3,550 | 3,102,900 | 1,183.33 |
| 2007-05-24 | 3,540 | 3,590 | 3,520 | 3,570 | 2,310,600 | 1,190 |
| 2007-05-23 | 3,570 | 3,590 | 3,560 | 3,570 | 2,346,400 | 1,190 |
| 2007-05-22 | 3,500 | 3,570 | 3,500 | 3,560 | 2,852,300 | 1,186.67 |
| 2007-05-21 | 3,510 | 3,530 | 3,500 | 3,520 | 1,451,100 | 1,173.33 |
| 2007-05-18 | 3,530 | 3,540 | 3,490 | 3,500 | 2,430,600 | 1,166.67 |
| 2007-05-17 | 3,500 | 3,520 | 3,490 | 3,490 | 2,420,800 | 1,163.33 |
| 2007-05-16 | 3,480 | 3,520 | 3,480 | 3,500 | 4,128,800 | 1,166.67 |
| 2007-05-15 | 3,460 | 3,500 | 3,450 | 3,460 | 5,920,000 | 1,153.33 |
| 2007-05-14 | 3,480 | 3,490 | 3,450 | 3,470 | 3,411,000 | 1,156.67 |
| 2007-05-11 | 3,500 | 3,500 | 3,460 | 3,480 | 3,566,200 | 1,160 |
| 2007-05-10 | 3,530 | 3,530 | 3,480 | 3,500 | 4,109,900 | 1,166.67 |
| 2007-05-09 | 3,510 | 3,560 | 3,500 | 3,540 | 2,889,400 | 1,180 |
| 2007-05-08 | 3,520 | 3,570 | 3,520 | 3,550 | 3,454,700 | 1,183.33 |
| 2007-05-07 | 3,500 | 3,520 | 3,490 | 3,510 | 3,444,000 | 1,170 |
| 2007-05-02 | 3,430 | 3,470 | 3,410 | 3,450 | 2,064,900 | 1,150 |
| 2007-05-01 | 3,430 | 3,440 | 3,400 | 3,440 | 3,197,900 | 1,146.67 |
| 2007-04-27 | 3,490 | 3,510 | 3,430 | 3,460 | 2,740,000 | 1,153.33 |
| 2007-04-26 | 3,470 | 3,520 | 3,470 | 3,490 | 4,233,000 | 1,163.33 |
| 2007-04-25 | 3,440 | 3,470 | 3,410 | 3,440 | 4,849,700 | 1,146.67 |
| 2007-04-24 | 3,420 | 3,440 | 3,410 | 3,430 | 3,251,000 | 1,143.33 |
| 2007-04-23 | 3,470 | 3,480 | 3,410 | 3,440 | 2,976,100 | 1,146.67 |
| 2007-04-20 | 3,430 | 3,470 | 3,410 | 3,460 | 3,377,600 | 1,153.33 |
| 2007-04-19 | 3,490 | 3,490 | 3,420 | 3,460 | 4,089,900 | 1,153.33 |
| 2007-04-18 | 3,520 | 3,520 | 3,480 | 3,490 | 2,399,500 | 1,163.33 |
| 2007-04-17 | 3,560 | 3,560 | 3,460 | 3,510 | 3,602,400 | 1,170 |
| 2007-04-16 | 3,550 | 3,560 | 3,510 | 3,520 | 4,518,400 | 1,173.33 |
| 2007-04-13 | 3,550 | 3,560 | 3,440 | 3,460 | 6,738,800 | 1,153.33 |
| 2007-04-12 | 3,580 | 3,590 | 3,530 | 3,550 | 3,092,300 | 1,183.33 |
| 2007-04-11 | 3,610 | 3,640 | 3,570 | 3,600 | 3,524,200 | 1,200 |
| 2007-04-10 | 3,610 | 3,610 | 3,560 | 3,590 | 2,994,800 | 1,196.67 |
| 2007-04-09 | 3,600 | 3,630 | 3,590 | 3,610 | 2,527,300 | 1,203.33 |
| 2007-04-06 | 3,650 | 3,660 | 3,590 | 3,600 | 3,402,000 | 1,200 |
| 2007-04-05 | 3,690 | 3,710 | 3,670 | 3,690 | 3,423,500 | 1,230 |
| 2007-04-04 | 3,630 | 3,690 | 3,630 | 3,680 | 4,822,100 | 1,226.67 |
| 2007-04-03 | 3,590 | 3,600 | 3,530 | 3,580 | 3,233,100 | 1,193.33 |
| 2007-04-02 | 3,610 | 3,640 | 3,550 | 3,570 | 2,843,700 | 1,190 |
| 2007-03-30 | 3,620 | 3,620 | 3,590 | 3,590 | 1,508,700 | 1,196.67 |
| 2007-03-29 | 3,530 | 3,580 | 3,520 | 3,560 | 3,371,200 | 1,186.67 |
| 2007-03-28 | 3,580 | 3,600 | 3,520 | 3,530 | 6,145,800 | 1,176.67 |
| 2007-03-27 | 3,610 | 3,640 | 3,610 | 3,630 | 3,938,100 | 1,210 |
| 2007-03-26 | 3,630 | 3,670 | 3,620 | 3,650 | 2,470,200 | 1,216.67 |
| 2007-03-23 | 3,620 | 3,650 | 3,610 | 3,610 | 4,406,500 | 1,203.33 |
| 2007-03-22 | 3,560 | 3,590 | 3,530 | 3,580 | 3,691,200 | 1,193.33 |
| 2007-03-20 | 3,510 | 3,540 | 3,480 | 3,510 | 3,326,700 | 1,170 |
| 2007-03-19 | 3,480 | 3,510 | 3,460 | 3,490 | 4,035,500 | 1,163.33 |
| 2007-03-16 | 3,510 | 3,550 | 3,490 | 3,490 | 3,797,400 | 1,163.33 |
| 2007-03-15 | 3,540 | 3,540 | 3,500 | 3,510 | 3,920,800 | 1,170 |
| 2007-03-14 | 3,570 | 3,580 | 3,510 | 3,530 | 3,580,300 | 1,176.67 |
| 2007-03-13 | 3,630 | 3,630 | 3,600 | 3,610 | 2,482,100 | 1,203.33 |
| 2007-03-12 | 3,640 | 3,650 | 3,610 | 3,620 | 2,822,300 | 1,206.67 |
| 2007-03-09 | 3,660 | 3,680 | 3,610 | 3,670 | 7,543,100 | 1,223.33 |
| 2007-03-08 | 3,580 | 3,640 | 3,550 | 3,630 | 5,277,200 | 1,210 |
| 2007-03-07 | 3,670 | 3,670 | 3,600 | 3,610 | 3,810,300 | 1,203.33 |
| 2007-03-06 | 3,610 | 3,630 | 3,580 | 3,620 | 3,670,100 | 1,206.67 |
| 2007-03-05 | 3,630 | 3,660 | 3,600 | 3,620 | 4,285,400 | 1,206.67 |
| 2007-03-02 | 3,700 | 3,740 | 3,680 | 3,680 | 3,862,300 | 1,226.67 |
| 2007-03-01 | 3,740 | 3,760 | 3,700 | 3,730 | 5,220,500 | 1,243.33 |
| 2007-02-28 | 3,710 | 3,800 | 3,660 | 3,800 | 7,298,300 | 1,266.67 |
| 2007-02-27 | 3,860 | 3,880 | 3,800 | 3,860 | 4,525,600 | 1,286.67 |
| 2007-02-26 | 3,900 | 4,000 | 3,830 | 3,860 | 5,101,300 | 1,286.67 |
| 2007-02-23 | 3,900 | 3,910 | 3,860 | 3,890 | 4,422,800 | 1,296.67 |
| 2007-02-22 | 3,870 | 3,970 | 3,860 | 3,900 | 7,664,900 | 1,300 |
| 2007-02-21 | 3,780 | 3,880 | 3,770 | 3,850 | 7,993,200 | 1,283.33 |
| 2007-02-20 | 3,790 | 3,820 | 3,740 | 3,770 | 4,226,800 | 1,256.67 |
| 2007-02-19 | 3,760 | 3,860 | 3,750 | 3,750 | 6,162,100 | 1,250 |
| 2007-02-16 | 3,740 | 3,760 | 3,690 | 3,750 | 6,777,200 | 1,250 |
| 2007-02-15 | 3,630 | 3,790 | 3,630 | 3,750 | 12,675,100 | 1,250 |
| 2007-02-14 | 3,570 | 3,590 | 3,560 | 3,580 | 2,915,500 | 1,193.33 |
| 2007-02-13 | 3,580 | 3,590 | 3,530 | 3,580 | 6,311,100 | 1,193.33 |
| 2007-02-09 | 3,620 | 3,630 | 3,580 | 3,620 | 3,993,400 | 1,206.67 |
| 2007-02-08 | 3,620 | 3,740 | 3,610 | 3,620 | 5,675,300 | 1,206.67 |
| 2007-02-07 | 3,610 | 3,610 | 3,570 | 3,590 | 3,434,400 | 1,196.67 |
| 2007-02-06 | 3,630 | 3,640 | 3,600 | 3,600 | 3,297,400 | 1,200 |
| 2007-02-05 | 3,640 | 3,650 | 3,600 | 3,600 | 1,797,300 | 1,200 |
| 2007-02-02 | 3,640 | 3,650 | 3,620 | 3,630 | 2,051,400 | 1,210 |
| 2007-02-01 | 3,620 | 3,660 | 3,610 | 3,630 | 2,491,900 | 1,210 |
| 2007-01-31 | 3,660 | 3,660 | 3,600 | 3,630 | 3,329,500 | 1,210 |
| 2007-01-30 | 3,680 | 3,700 | 3,630 | 3,650 | 4,023,900 | 1,216.67 |
| 2007-01-29 | 3,640 | 3,670 | 3,620 | 3,650 | 3,466,600 | 1,216.67 |
| 2007-01-26 | 3,720 | 3,720 | 3,650 | 3,700 | 3,481,400 | 1,233.33 |
| 2007-01-25 | 3,760 | 3,770 | 3,700 | 3,710 | 3,320,300 | 1,236.67 |
| 2007-01-24 | 3,740 | 3,760 | 3,720 | 3,750 | 2,230,100 | 1,250 |
| 2007-01-23 | 3,740 | 3,770 | 3,730 | 3,740 | 2,554,500 | 1,246.67 |
| 2007-01-22 | 3,780 | 3,780 | 3,750 | 3,770 | 2,232,000 | 1,256.67 |
| 2007-01-19 | 3,760 | 3,790 | 3,730 | 3,790 | 2,470,600 | 1,263.33 |
| 2007-01-18 | 3,760 | 3,800 | 3,750 | 3,770 | 2,888,500 | 1,256.67 |
| 2007-01-17 | 3,750 | 3,770 | 3,690 | 3,750 | 3,360,500 | 1,250 |
| 2007-01-16 | 3,760 | 3,760 | 3,720 | 3,740 | 2,666,000 | 1,246.67 |
| 2007-01-15 | 3,810 | 3,810 | 3,760 | 3,770 | 2,531,300 | 1,256.67 |
| 2007-01-12 | 3,740 | 3,780 | 3,720 | 3,760 | 3,524,300 | 1,253.33 |
| 2007-01-11 | 3,790 | 3,800 | 3,680 | 3,720 | 4,686,600 | 1,240 |
| 2007-01-10 | 3,860 | 3,870 | 3,750 | 3,780 | 4,332,000 | 1,260 |
| 2007-01-09 | 3,800 | 3,870 | 3,790 | 3,850 | 4,695,700 | 1,283.33 |
| 2007-01-05 | 3,820 | 3,850 | 3,810 | 3,830 | 5,084,800 | 1,276.67 |
| 2007-01-04 | 3,850 | 3,870 | 3,810 | 3,830 | 4,598,200 | 1,276.67 |
分割・併合履歴 ： [2024-02-28]1株→3株
