4182 三菱ガス化学(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 | 1,080 | 1,108 | 1,079 | 1,100 | 1,733,000 | 2,200 |
| 2007-12-27 | 1,092 | 1,101 | 1,084 | 1,088 | 1,842,000 | 2,176 |
| 2007-12-26 | 1,100 | 1,112 | 1,092 | 1,112 | 1,663,000 | 2,224 |
| 2007-12-25 | 1,125 | 1,128 | 1,107 | 1,109 | 1,607,000 | 2,218 |
| 2007-12-21 | 1,097 | 1,118 | 1,081 | 1,117 | 1,816,000 | 2,234 |
| 2007-12-20 | 1,131 | 1,131 | 1,088 | 1,088 | 4,003,000 | 2,176 |
| 2007-12-19 | 1,137 | 1,148 | 1,130 | 1,131 | 2,600,000 | 2,262 |
| 2007-12-18 | 1,104 | 1,141 | 1,090 | 1,138 | 3,607,000 | 2,276 |
| 2007-12-17 | 1,128 | 1,136 | 1,100 | 1,103 | 1,657,000 | 2,206 |
| 2007-12-14 | 1,137 | 1,150 | 1,111 | 1,127 | 3,125,000 | 2,254 |
| 2007-12-13 | 1,145 | 1,157 | 1,138 | 1,148 | 5,662,000 | 2,296 |
| 2007-12-12 | 1,104 | 1,129 | 1,100 | 1,126 | 2,064,000 | 2,252 |
| 2007-12-11 | 1,117 | 1,133 | 1,117 | 1,124 | 1,695,000 | 2,248 |
| 2007-12-10 | 1,103 | 1,108 | 1,091 | 1,108 | 2,967,000 | 2,216 |
| 2007-12-07 | 1,076 | 1,108 | 1,075 | 1,095 | 3,911,000 | 2,190 |
| 2007-12-06 | 1,099 | 1,107 | 1,054 | 1,069 | 4,736,000 | 2,138 |
| 2007-12-05 | 1,078 | 1,088 | 1,056 | 1,074 | 4,720,000 | 2,148 |
| 2007-12-04 | 1,109 | 1,119 | 1,089 | 1,096 | 2,949,000 | 2,192 |
| 2007-12-03 | 1,145 | 1,150 | 1,103 | 1,108 | 4,134,000 | 2,216 |
| 2007-11-30 | 1,125 | 1,150 | 1,125 | 1,146 | 3,255,000 | 2,292 |
| 2007-11-29 | 1,134 | 1,147 | 1,120 | 1,129 | 3,281,000 | 2,258 |
| 2007-11-28 | 1,140 | 1,146 | 1,106 | 1,120 | 2,546,000 | 2,240 |
| 2007-11-27 | 1,128 | 1,140 | 1,104 | 1,124 | 3,389,000 | 2,248 |
| 2007-11-26 | 1,135 | 1,156 | 1,130 | 1,132 | 3,952,000 | 2,264 |
| 2007-11-22 | 1,087 | 1,137 | 1,080 | 1,131 | 5,308,000 | 2,262 |
| 2007-11-21 | 1,108 | 1,128 | 1,098 | 1,104 | 3,140,000 | 2,208 |
| 2007-11-20 | 1,069 | 1,103 | 1,057 | 1,098 | 3,904,000 | 2,196 |
| 2007-11-19 | 1,104 | 1,118 | 1,070 | 1,077 | 3,272,000 | 2,154 |
| 2007-11-16 | 1,127 | 1,127 | 1,104 | 1,118 | 2,702,000 | 2,236 |
| 2007-11-15 | 1,143 | 1,161 | 1,139 | 1,145 | 3,258,000 | 2,290 |
| 2007-11-14 | 1,149 | 1,167 | 1,133 | 1,138 | 5,566,000 | 2,276 |
| 2007-11-13 | 1,098 | 1,118 | 1,090 | 1,105 | 4,069,000 | 2,210 |
| 2007-11-12 | 1,063 | 1,104 | 1,053 | 1,086 | 6,710,000 | 2,172 |
| 2007-11-09 | 1,054 | 1,086 | 1,043 | 1,048 | 3,738,000 | 2,096 |
| 2007-11-08 | 1,036 | 1,055 | 1,021 | 1,053 | 4,120,000 | 2,106 |
| 2007-11-07 | 1,124 | 1,130 | 1,079 | 1,090 | 3,158,000 | 2,180 |
| 2007-11-06 | 1,098 | 1,138 | 1,096 | 1,120 | 2,677,000 | 2,240 |
| 2007-11-05 | 1,144 | 1,148 | 1,105 | 1,116 | 2,835,000 | 2,232 |
| 2007-11-02 | 1,147 | 1,170 | 1,139 | 1,164 | 2,883,000 | 2,328 |
| 2007-11-01 | 1,146 | 1,172 | 1,146 | 1,168 | 4,146,000 | 2,336 |
| 2007-10-31 | 1,118 | 1,142 | 1,101 | 1,142 | 2,466,000 | 2,284 |
| 2007-10-30 | 1,121 | 1,125 | 1,104 | 1,117 | 2,166,000 | 2,234 |
| 2007-10-29 | 1,113 | 1,136 | 1,113 | 1,120 | 2,141,000 | 2,240 |
| 2007-10-26 | 1,079 | 1,094 | 1,071 | 1,093 | 2,159,000 | 2,186 |
| 2007-10-25 | 1,102 | 1,102 | 1,070 | 1,075 | 2,813,000 | 2,150 |
| 2007-10-24 | 1,102 | 1,124 | 1,098 | 1,101 | 2,332,000 | 2,202 |
| 2007-10-23 | 1,088 | 1,104 | 1,080 | 1,101 | 1,172,000 | 2,202 |
| 2007-10-22 | 1,062 | 1,094 | 1,052 | 1,082 | 1,914,000 | 2,164 |
| 2007-10-19 | 1,144 | 1,146 | 1,118 | 1,122 | 2,478,000 | 2,244 |
| 2007-10-18 | 1,131 | 1,146 | 1,126 | 1,144 | 4,297,000 | 2,288 |
| 2007-10-17 | 1,145 | 1,145 | 1,103 | 1,130 | 4,195,000 | 2,260 |
| 2007-10-16 | 1,140 | 1,145 | 1,133 | 1,138 | 2,065,000 | 2,276 |
| 2007-10-15 | 1,134 | 1,150 | 1,133 | 1,143 | 1,891,000 | 2,286 |
| 2007-10-12 | 1,134 | 1,139 | 1,095 | 1,130 | 4,622,000 | 2,260 |
| 2007-10-11 | 1,130 | 1,163 | 1,130 | 1,154 | 2,576,000 | 2,308 |
| 2007-10-10 | 1,146 | 1,166 | 1,146 | 1,150 | 3,565,000 | 2,300 |
| 2007-10-09 | 1,143 | 1,151 | 1,135 | 1,141 | 2,169,000 | 2,282 |
| 2007-10-05 | 1,150 | 1,158 | 1,143 | 1,152 | 4,965,000 | 2,304 |
| 2007-10-04 | 1,119 | 1,128 | 1,109 | 1,115 | 1,240,000 | 2,230 |
| 2007-10-03 | 1,104 | 1,135 | 1,100 | 1,126 | 3,793,000 | 2,252 |
| 2007-10-02 | 1,090 | 1,116 | 1,086 | 1,100 | 4,548,000 | 2,200 |
| 2007-10-01 | 1,057 | 1,069 | 1,056 | 1,065 | 1,471,000 | 2,130 |
| 2007-09-28 | 1,052 | 1,065 | 1,049 | 1,065 | 2,454,000 | 2,130 |
| 2007-09-27 | 1,070 | 1,077 | 1,055 | 1,072 | 1,910,000 | 2,144 |
| 2007-09-26 | 1,053 | 1,065 | 1,051 | 1,062 | 2,640,000 | 2,124 |
| 2007-09-25 | 1,019 | 1,045 | 1,015 | 1,035 | 3,727,000 | 2,070 |
| 2007-09-21 | 994 | 1,000 | 982 | 994 | 1,450,000 | 1,988 |
| 2007-09-20 | 1,000 | 1,006 | 989 | 997 | 1,496,000 | 1,994 |
| 2007-09-19 | 992 | 1,003 | 986 | 991 | 1,637,000 | 1,982 |
| 2007-09-18 | 971 | 982 | 963 | 967 | 3,377,000 | 1,934 |
| 2007-09-14 | 943 | 958 | 943 | 951 | 1,951,000 | 1,902 |
| 2007-09-13 | 949 | 957 | 940 | 943 | 1,338,000 | 1,886 |
| 2007-09-12 | 961 | 971 | 945 | 949 | 1,589,000 | 1,898 |
| 2007-09-11 | 957 | 963 | 936 | 959 | 1,384,000 | 1,918 |
| 2007-09-10 | 943 | 959 | 943 | 955 | 1,259,000 | 1,910 |
| 2007-09-07 | 980 | 983 | 965 | 973 | 1,435,000 | 1,946 |
| 2007-09-06 | 960 | 980 | 952 | 980 | 1,555,000 | 1,960 |
| 2007-09-05 | 998 | 1,007 | 976 | 980 | 2,378,000 | 1,960 |
| 2007-09-04 | 970 | 993 | 969 | 990 | 2,467,000 | 1,980 |
| 2007-09-03 | 973 | 977 | 964 | 967 | 1,176,000 | 1,934 |
| 2007-08-31 | 956 | 977 | 953 | 977 | 2,487,000 | 1,954 |
| 2007-08-30 | 951 | 964 | 949 | 956 | 2,694,000 | 1,912 |
| 2007-08-29 | 930 | 942 | 924 | 942 | 1,633,000 | 1,884 |
| 2007-08-28 | 953 | 962 | 940 | 952 | 1,843,000 | 1,904 |
| 2007-08-27 | 978 | 986 | 952 | 956 | 2,489,000 | 1,912 |
| 2007-08-24 | 970 | 977 | 965 | 966 | 1,888,000 | 1,932 |
| 2007-08-23 | 968 | 982 | 961 | 970 | 2,682,000 | 1,940 |
| 2007-08-22 | 953 | 955 | 937 | 950 | 2,619,000 | 1,900 |
| 2007-08-21 | 963 | 972 | 947 | 960 | 2,673,000 | 1,920 |
| 2007-08-20 | 952 | 964 | 940 | 957 | 3,208,000 | 1,914 |
| 2007-08-17 | 976 | 981 | 906 | 913 | 3,852,000 | 1,826 |
| 2007-08-16 | 972 | 991 | 963 | 986 | 3,819,000 | 1,972 |
| 2007-08-15 | 996 | 1,000 | 986 | 992 | 3,717,000 | 1,984 |
| 2007-08-14 | 1,038 | 1,039 | 1,013 | 1,016 | 3,162,000 | 2,032 |
| 2007-08-13 | 1,042 | 1,048 | 993 | 1,014 | 6,013,000 | 2,028 |
| 2007-08-10 | 995 | 1,004 | 970 | 982 | 6,833,000 | 1,964 |
| 2007-08-09 | 1,008 | 1,046 | 992 | 1,032 | 8,213,000 | 2,064 |
| 2007-08-08 | 1,110 | 1,110 | 1,047 | 1,061 | 6,046,000 | 2,122 |
| 2007-08-07 | 1,122 | 1,134 | 1,106 | 1,107 | 3,493,000 | 2,214 |
| 2007-08-06 | 1,094 | 1,123 | 1,091 | 1,119 | 2,823,000 | 2,238 |
| 2007-08-03 | 1,113 | 1,130 | 1,105 | 1,110 | 6,065,000 | 2,220 |
| 2007-08-02 | 1,085 | 1,114 | 1,068 | 1,088 | 5,397,000 | 2,176 |
| 2007-08-01 | 1,070 | 1,114 | 1,049 | 1,054 | 7,275,000 | 2,108 |
| 2007-07-31 | 1,048 | 1,056 | 1,041 | 1,044 | 2,041,000 | 2,088 |
| 2007-07-30 | 1,005 | 1,042 | 998 | 1,040 | 2,356,000 | 2,080 |
| 2007-07-27 | 993 | 1,040 | 988 | 1,011 | 2,563,000 | 2,022 |
| 2007-07-26 | 1,060 | 1,064 | 1,030 | 1,032 | 1,740,000 | 2,064 |
| 2007-07-25 | 1,040 | 1,075 | 1,037 | 1,065 | 2,854,000 | 2,130 |
| 2007-07-24 | 1,058 | 1,062 | 1,049 | 1,055 | 2,944,000 | 2,110 |
| 2007-07-23 | 1,080 | 1,090 | 1,058 | 1,068 | 3,576,000 | 2,136 |
| 2007-07-20 | 1,099 | 1,100 | 1,084 | 1,088 | 2,225,000 | 2,176 |
| 2007-07-19 | 1,092 | 1,098 | 1,081 | 1,097 | 2,395,000 | 2,194 |
| 2007-07-18 | 1,102 | 1,108 | 1,090 | 1,099 | 2,625,000 | 2,198 |
| 2007-07-17 | 1,091 | 1,118 | 1,090 | 1,117 | 3,144,000 | 2,234 |
| 2007-07-13 | 1,102 | 1,103 | 1,079 | 1,083 | 3,239,000 | 2,166 |
| 2007-07-12 | 1,089 | 1,103 | 1,078 | 1,082 | 2,856,000 | 2,164 |
| 2007-07-11 | 1,095 | 1,105 | 1,085 | 1,092 | 3,627,000 | 2,184 |
| 2007-07-10 | 1,122 | 1,123 | 1,106 | 1,111 | 2,071,000 | 2,222 |
| 2007-07-09 | 1,129 | 1,134 | 1,110 | 1,122 | 3,821,000 | 2,244 |
| 2007-07-06 | 1,104 | 1,129 | 1,095 | 1,127 | 3,625,000 | 2,254 |
| 2007-07-05 | 1,123 | 1,127 | 1,106 | 1,108 | 3,559,000 | 2,216 |
| 2007-07-04 | 1,130 | 1,130 | 1,121 | 1,125 | 1,845,000 | 2,250 |
| 2007-07-03 | 1,148 | 1,148 | 1,115 | 1,137 | 4,164,000 | 2,274 |
| 2007-07-02 | 1,140 | 1,152 | 1,130 | 1,147 | 5,626,000 | 2,294 |
| 2007-06-29 | 1,100 | 1,130 | 1,097 | 1,127 | 4,996,000 | 2,254 |
| 2007-06-28 | 1,093 | 1,093 | 1,081 | 1,093 | 2,540,000 | 2,186 |
| 2007-06-27 | 1,083 | 1,086 | 1,076 | 1,079 | 4,356,000 | 2,158 |
| 2007-06-26 | 1,082 | 1,100 | 1,074 | 1,097 | 6,341,000 | 2,194 |
| 2007-06-25 | 1,063 | 1,092 | 1,055 | 1,084 | 9,316,000 | 2,168 |
| 2007-06-22 | 1,045 | 1,060 | 1,031 | 1,044 | 3,160,000 | 2,088 |
| 2007-06-21 | 1,050 | 1,062 | 1,040 | 1,058 | 4,271,000 | 2,116 |
| 2007-06-20 | 1,051 | 1,073 | 1,045 | 1,066 | 6,444,000 | 2,132 |
| 2007-06-19 | 1,024 | 1,045 | 1,019 | 1,041 | 7,436,000 | 2,082 |
| 2007-06-18 | 1,014 | 1,017 | 1,011 | 1,016 | 2,095,000 | 2,032 |
| 2007-06-15 | 1,004 | 1,006 | 995 | 1,006 | 2,948,000 | 2,012 |
| 2007-06-14 | 1,001 | 1,002 | 988 | 994 | 2,189,000 | 1,988 |
| 2007-06-13 | 981 | 982 | 969 | 981 | 2,817,000 | 1,962 |
| 2007-06-12 | 977 | 993 | 974 | 984 | 4,578,000 | 1,968 |
| 2007-06-11 | 977 | 986 | 967 | 973 | 4,748,000 | 1,946 |
| 2007-06-08 | 975 | 978 | 970 | 976 | 4,462,000 | 1,952 |
| 2007-06-07 | 993 | 994 | 978 | 985 | 5,711,000 | 1,970 |
| 2007-06-06 | 997 | 1,002 | 994 | 997 | 3,385,000 | 1,994 |
| 2007-06-05 | 1,009 | 1,013 | 998 | 1,003 | 3,978,000 | 2,006 |
| 2007-06-04 | 1,040 | 1,042 | 1,002 | 1,005 | 6,071,000 | 2,010 |
| 2007-06-01 | 1,060 | 1,065 | 1,033 | 1,035 | 6,910,000 | 2,070 |
| 2007-05-31 | 1,009 | 1,018 | 1,005 | 1,016 | 3,999,000 | 2,032 |
| 2007-05-30 | 1,009 | 1,009 | 996 | 1,002 | 3,693,000 | 2,004 |
| 2007-05-29 | 996 | 1,004 | 983 | 1,002 | 2,589,000 | 2,004 |
| 2007-05-28 | 993 | 1,003 | 986 | 999 | 2,721,000 | 1,998 |
| 2007-05-25 | 990 | 995 | 975 | 992 | 2,758,000 | 1,984 |
| 2007-05-24 | 1,000 | 1,005 | 983 | 992 | 2,347,000 | 1,984 |
| 2007-05-23 | 1,008 | 1,016 | 1,003 | 1,007 | 2,772,000 | 2,014 |
| 2007-05-22 | 985 | 1,004 | 977 | 1,001 | 4,107,000 | 2,002 |
| 2007-05-21 | 970 | 978 | 966 | 973 | 2,396,000 | 1,946 |
| 2007-05-18 | 999 | 1,000 | 954 | 963 | 5,288,000 | 1,926 |
| 2007-05-17 | 999 | 1,008 | 995 | 999 | 2,729,000 | 1,998 |
| 2007-05-16 | 1,010 | 1,016 | 983 | 992 | 4,493,000 | 1,984 |
| 2007-05-15 | 1,026 | 1,026 | 1,008 | 1,009 | 3,583,000 | 2,018 |
| 2007-05-14 | 1,061 | 1,063 | 1,037 | 1,041 | 4,333,000 | 2,082 |
| 2007-05-11 | 1,065 | 1,067 | 1,037 | 1,043 | 3,142,000 | 2,086 |
| 2007-05-10 | 1,082 | 1,086 | 1,071 | 1,077 | 3,225,000 | 2,154 |
| 2007-05-09 | 1,068 | 1,076 | 1,065 | 1,073 | 2,215,000 | 2,146 |
| 2007-05-08 | 1,087 | 1,088 | 1,063 | 1,063 | 2,539,000 | 2,126 |
| 2007-05-07 | 1,094 | 1,094 | 1,070 | 1,075 | 2,952,000 | 2,150 |
| 2007-05-02 | 1,053 | 1,071 | 1,049 | 1,066 | 3,100,000 | 2,132 |
| 2007-05-01 | 1,055 | 1,055 | 1,030 | 1,039 | 2,466,000 | 2,078 |
| 2007-04-27 | 1,067 | 1,072 | 1,038 | 1,043 | 3,582,000 | 2,086 |
| 2007-04-26 | 1,048 | 1,078 | 1,047 | 1,072 | 5,152,000 | 2,144 |
| 2007-04-25 | 1,032 | 1,032 | 1,016 | 1,021 | 3,928,000 | 2,042 |
| 2007-04-24 | 1,054 | 1,055 | 1,034 | 1,036 | 3,705,000 | 2,072 |
| 2007-04-23 | 1,098 | 1,100 | 1,057 | 1,063 | 3,162,000 | 2,126 |
| 2007-04-20 | 1,084 | 1,100 | 1,076 | 1,098 | 3,505,000 | 2,196 |
| 2007-04-19 | 1,106 | 1,106 | 1,071 | 1,083 | 3,902,000 | 2,166 |
| 2007-04-18 | 1,078 | 1,111 | 1,076 | 1,108 | 6,607,000 | 2,216 |
| 2007-04-17 | 1,094 | 1,107 | 1,069 | 1,078 | 5,900,000 | 2,156 |
| 2007-04-16 | 1,080 | 1,092 | 1,073 | 1,083 | 2,915,000 | 2,166 |
| 2007-04-13 | 1,080 | 1,082 | 1,061 | 1,065 | 3,129,000 | 2,130 |
| 2007-04-12 | 1,085 | 1,086 | 1,068 | 1,073 | 2,387,000 | 2,146 |
| 2007-04-11 | 1,088 | 1,097 | 1,085 | 1,089 | 3,041,000 | 2,178 |
| 2007-04-10 | 1,092 | 1,096 | 1,084 | 1,092 | 2,987,000 | 2,184 |
| 2007-04-09 | 1,092 | 1,101 | 1,082 | 1,098 | 2,603,000 | 2,196 |
| 2007-04-06 | 1,112 | 1,114 | 1,087 | 1,093 | 4,294,000 | 2,186 |
| 2007-04-05 | 1,115 | 1,126 | 1,098 | 1,104 | 3,832,000 | 2,208 |
| 2007-04-04 | 1,120 | 1,140 | 1,115 | 1,119 | 5,099,000 | 2,238 |
| 2007-04-03 | 1,104 | 1,123 | 1,098 | 1,109 | 3,223,000 | 2,218 |
| 2007-04-02 | 1,136 | 1,137 | 1,101 | 1,102 | 2,535,000 | 2,204 |
| 2007-03-30 | 1,144 | 1,144 | 1,124 | 1,130 | 2,404,000 | 2,260 |
| 2007-03-29 | 1,121 | 1,143 | 1,118 | 1,128 | 3,750,000 | 2,256 |
| 2007-03-28 | 1,154 | 1,159 | 1,122 | 1,135 | 6,051,000 | 2,270 |
| 2007-03-27 | 1,177 | 1,184 | 1,158 | 1,171 | 3,369,000 | 2,342 |
| 2007-03-26 | 1,180 | 1,200 | 1,173 | 1,182 | 3,922,000 | 2,364 |
| 2007-03-23 | 1,227 | 1,228 | 1,193 | 1,197 | 3,642,000 | 2,394 |
| 2007-03-22 | 1,243 | 1,243 | 1,218 | 1,226 | 3,357,000 | 2,452 |
| 2007-03-20 | 1,200 | 1,216 | 1,198 | 1,210 | 2,031,000 | 2,420 |
| 2007-03-19 | 1,157 | 1,193 | 1,156 | 1,189 | 2,273,000 | 2,378 |
| 2007-03-16 | 1,193 | 1,197 | 1,173 | 1,177 | 1,474,000 | 2,354 |
| 2007-03-15 | 1,193 | 1,198 | 1,173 | 1,193 | 1,931,000 | 2,386 |
| 2007-03-14 | 1,189 | 1,193 | 1,167 | 1,179 | 3,582,000 | 2,358 |
| 2007-03-13 | 1,240 | 1,240 | 1,213 | 1,217 | 3,220,000 | 2,434 |
| 2007-03-12 | 1,254 | 1,260 | 1,232 | 1,239 | 3,148,000 | 2,478 |
| 2007-03-09 | 1,257 | 1,265 | 1,238 | 1,243 | 3,311,000 | 2,486 |
| 2007-03-08 | 1,238 | 1,265 | 1,237 | 1,262 | 2,683,000 | 2,524 |
| 2007-03-07 | 1,288 | 1,290 | 1,255 | 1,260 | 2,857,000 | 2,520 |
| 2007-03-06 | 1,239 | 1,270 | 1,239 | 1,270 | 2,331,000 | 2,540 |
| 2007-03-05 | 1,249 | 1,258 | 1,217 | 1,222 | 2,267,000 | 2,444 |
| 2007-03-02 | 1,304 | 1,308 | 1,284 | 1,288 | 2,345,000 | 2,576 |
| 2007-03-01 | 1,319 | 1,330 | 1,290 | 1,312 | 5,163,000 | 2,624 |
| 2007-02-28 | 1,206 | 1,296 | 1,205 | 1,286 | 5,421,000 | 2,572 |
| 2007-02-27 | 1,370 | 1,376 | 1,337 | 1,346 | 2,191,000 | 2,692 |
| 2007-02-26 | 1,382 | 1,404 | 1,366 | 1,377 | 3,204,000 | 2,754 |
| 2007-02-23 | 1,375 | 1,384 | 1,366 | 1,376 | 1,545,000 | 2,752 |
| 2007-02-22 | 1,385 | 1,385 | 1,363 | 1,374 | 1,371,000 | 2,748 |
| 2007-02-21 | 1,341 | 1,383 | 1,335 | 1,374 | 4,666,000 | 2,748 |
| 2007-02-20 | 1,345 | 1,348 | 1,311 | 1,328 | 2,968,000 | 2,656 |
| 2007-02-19 | 1,340 | 1,354 | 1,330 | 1,354 | 2,100,000 | 2,708 |
| 2007-02-16 | 1,356 | 1,363 | 1,341 | 1,347 | 2,433,000 | 2,694 |
| 2007-02-15 | 1,385 | 1,387 | 1,355 | 1,369 | 3,933,000 | 2,738 |
| 2007-02-14 | 1,343 | 1,375 | 1,340 | 1,365 | 4,859,000 | 2,730 |
| 2007-02-13 | 1,314 | 1,336 | 1,313 | 1,331 | 3,909,000 | 2,662 |
| 2007-02-09 | 1,299 | 1,321 | 1,292 | 1,317 | 2,794,000 | 2,634 |
| 2007-02-08 | 1,308 | 1,309 | 1,288 | 1,300 | 4,335,000 | 2,600 |
| 2007-02-07 | 1,287 | 1,309 | 1,286 | 1,295 | 5,686,000 | 2,590 |
| 2007-02-06 | 1,300 | 1,303 | 1,282 | 1,293 | 4,682,000 | 2,586 |
| 2007-02-05 | 1,314 | 1,323 | 1,299 | 1,307 | 2,830,000 | 2,614 |
| 2007-02-02 | 1,319 | 1,328 | 1,301 | 1,308 | 4,657,000 | 2,616 |
| 2007-02-01 | 1,284 | 1,308 | 1,267 | 1,307 | 3,986,000 | 2,614 |
| 2007-01-31 | 1,300 | 1,308 | 1,272 | 1,285 | 6,424,000 | 2,570 |
| 2007-01-30 | 1,257 | 1,295 | 1,256 | 1,286 | 9,102,000 | 2,572 |
| 2007-01-29 | 1,251 | 1,251 | 1,231 | 1,237 | 3,069,000 | 2,474 |
| 2007-01-26 | 1,259 | 1,268 | 1,225 | 1,253 | 4,667,000 | 2,506 |
| 2007-01-25 | 1,259 | 1,265 | 1,243 | 1,262 | 6,229,000 | 2,524 |
| 2007-01-24 | 1,240 | 1,251 | 1,234 | 1,235 | 4,906,000 | 2,470 |
| 2007-01-23 | 1,214 | 1,234 | 1,210 | 1,227 | 3,238,000 | 2,454 |
| 2007-01-22 | 1,233 | 1,233 | 1,215 | 1,218 | 3,594,000 | 2,436 |
| 2007-01-19 | 1,235 | 1,235 | 1,215 | 1,215 | 2,251,000 | 2,430 |
| 2007-01-18 | 1,221 | 1,238 | 1,217 | 1,235 | 2,375,000 | 2,470 |
| 2007-01-17 | 1,224 | 1,229 | 1,210 | 1,226 | 2,525,000 | 2,452 |
| 2007-01-16 | 1,240 | 1,242 | 1,220 | 1,224 | 6,227,000 | 2,448 |
| 2007-01-15 | 1,175 | 1,193 | 1,174 | 1,189 | 2,180,000 | 2,378 |
| 2007-01-12 | 1,167 | 1,176 | 1,158 | 1,168 | 2,920,000 | 2,336 |
| 2007-01-11 | 1,158 | 1,168 | 1,141 | 1,149 | 3,716,000 | 2,298 |
| 2007-01-10 | 1,194 | 1,199 | 1,165 | 1,168 | 3,537,000 | 2,336 |
| 2007-01-09 | 1,200 | 1,219 | 1,184 | 1,204 | 3,400,000 | 2,408 |
| 2007-01-05 | 1,231 | 1,237 | 1,193 | 1,199 | 2,657,000 | 2,398 |
| 2007-01-04 | 1,265 | 1,265 | 1,246 | 1,247 | 1,115,000 | 2,494 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
