4183 三井化学(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 | 742 | 742 | 725 | 734 | 2,151,000 | 3,670 |
| 2007-12-27 | 770 | 770 | 758 | 762 | 1,254,000 | 3,810 |
| 2007-12-26 | 771 | 773 | 758 | 771 | 2,375,000 | 3,855 |
| 2007-12-25 | 769 | 779 | 766 | 772 | 3,762,000 | 3,860 |
| 2007-12-21 | 715 | 746 | 712 | 739 | 3,729,000 | 3,695 |
| 2007-12-20 | 735 | 736 | 709 | 715 | 3,189,000 | 3,575 |
| 2007-12-19 | 728 | 746 | 728 | 733 | 3,921,000 | 3,665 |
| 2007-12-18 | 725 | 745 | 720 | 737 | 3,247,000 | 3,685 |
| 2007-12-17 | 740 | 748 | 718 | 720 | 3,237,000 | 3,600 |
| 2007-12-14 | 771 | 774 | 743 | 749 | 7,315,000 | 3,745 |
| 2007-12-13 | 796 | 796 | 769 | 771 | 2,761,000 | 3,855 |
| 2007-12-12 | 791 | 797 | 782 | 796 | 2,554,000 | 3,980 |
| 2007-12-11 | 798 | 810 | 793 | 801 | 2,599,000 | 4,005 |
| 2007-12-10 | 806 | 814 | 793 | 797 | 2,670,000 | 3,985 |
| 2007-12-07 | 800 | 817 | 794 | 801 | 4,259,000 | 4,005 |
| 2007-12-06 | 788 | 793 | 770 | 783 | 3,951,000 | 3,915 |
| 2007-12-05 | 774 | 785 | 765 | 778 | 3,392,000 | 3,890 |
| 2007-12-04 | 799 | 807 | 776 | 779 | 5,563,000 | 3,895 |
| 2007-12-03 | 846 | 853 | 808 | 815 | 5,468,000 | 4,075 |
| 2007-11-30 | 794 | 815 | 794 | 808 | 3,991,000 | 4,040 |
| 2007-11-29 | 784 | 800 | 780 | 793 | 3,220,000 | 3,965 |
| 2007-11-28 | 775 | 787 | 764 | 777 | 3,042,000 | 3,885 |
| 2007-11-27 | 805 | 805 | 752 | 771 | 7,953,000 | 3,855 |
| 2007-11-26 | 803 | 831 | 790 | 808 | 5,584,000 | 4,040 |
| 2007-11-22 | 800 | 812 | 782 | 803 | 4,458,000 | 4,015 |
| 2007-11-21 | 820 | 831 | 789 | 793 | 3,844,000 | 3,965 |
| 2007-11-20 | 786 | 830 | 767 | 824 | 7,932,000 | 4,120 |
| 2007-11-19 | 828 | 841 | 812 | 816 | 4,824,000 | 4,080 |
| 2007-11-16 | 865 | 865 | 825 | 835 | 4,867,000 | 4,175 |
| 2007-11-15 | 886 | 894 | 870 | 875 | 3,753,000 | 4,375 |
| 2007-11-14 | 891 | 901 | 884 | 887 | 3,952,000 | 4,435 |
| 2007-11-13 | 885 | 886 | 859 | 872 | 6,956,000 | 4,360 |
| 2007-11-12 | 915 | 917 | 888 | 905 | 7,649,000 | 4,525 |
| 2007-11-09 | 983 | 1,001 | 913 | 935 | 8,379,000 | 4,675 |
| 2007-11-08 | 973 | 982 | 955 | 982 | 4,896,000 | 4,910 |
| 2007-11-07 | 1,006 | 1,017 | 983 | 983 | 3,523,000 | 4,915 |
| 2007-11-06 | 998 | 1,017 | 998 | 1,005 | 3,007,000 | 5,025 |
| 2007-11-05 | 1,006 | 1,013 | 984 | 988 | 5,716,000 | 4,940 |
| 2007-11-02 | 999 | 1,013 | 981 | 999 | 7,094,000 | 4,995 |
| 2007-11-01 | 1,054 | 1,067 | 1,022 | 1,036 | 4,271,000 | 5,180 |
| 2007-10-31 | 1,057 | 1,073 | 1,052 | 1,073 | 3,133,000 | 5,365 |
| 2007-10-30 | 1,074 | 1,091 | 1,065 | 1,078 | 2,553,000 | 5,390 |
| 2007-10-29 | 1,093 | 1,095 | 1,071 | 1,074 | 1,681,000 | 5,370 |
| 2007-10-26 | 1,077 | 1,086 | 1,065 | 1,073 | 2,031,000 | 5,365 |
| 2007-10-25 | 1,077 | 1,089 | 1,072 | 1,077 | 4,118,000 | 5,385 |
| 2007-10-24 | 1,062 | 1,083 | 1,050 | 1,057 | 3,538,000 | 5,285 |
| 2007-10-23 | 1,071 | 1,072 | 1,052 | 1,062 | 3,461,000 | 5,310 |
| 2007-10-22 | 1,040 | 1,080 | 1,037 | 1,071 | 6,358,000 | 5,355 |
| 2007-10-19 | 1,116 | 1,118 | 1,094 | 1,100 | 3,872,000 | 5,500 |
| 2007-10-18 | 1,139 | 1,141 | 1,132 | 1,135 | 3,047,000 | 5,675 |
| 2007-10-17 | 1,139 | 1,157 | 1,130 | 1,152 | 4,054,000 | 5,760 |
| 2007-10-16 | 1,174 | 1,181 | 1,147 | 1,151 | 2,557,000 | 5,755 |
| 2007-10-15 | 1,178 | 1,182 | 1,160 | 1,163 | 1,815,000 | 5,815 |
| 2007-10-12 | 1,180 | 1,185 | 1,154 | 1,161 | 2,987,000 | 5,805 |
| 2007-10-11 | 1,152 | 1,178 | 1,151 | 1,178 | 2,909,000 | 5,890 |
| 2007-10-10 | 1,147 | 1,160 | 1,127 | 1,152 | 3,280,000 | 5,760 |
| 2007-10-09 | 1,160 | 1,178 | 1,143 | 1,146 | 4,939,000 | 5,730 |
| 2007-10-05 | 1,165 | 1,187 | 1,153 | 1,179 | 4,368,000 | 5,895 |
| 2007-10-04 | 1,165 | 1,182 | 1,160 | 1,177 | 4,440,000 | 5,885 |
| 2007-10-03 | 1,124 | 1,173 | 1,123 | 1,171 | 5,766,000 | 5,855 |
| 2007-10-02 | 1,125 | 1,136 | 1,107 | 1,114 | 4,106,000 | 5,570 |
| 2007-10-01 | 1,128 | 1,140 | 1,109 | 1,125 | 3,796,000 | 5,625 |
| 2007-09-28 | 1,118 | 1,143 | 1,113 | 1,141 | 4,459,000 | 5,705 |
| 2007-09-27 | 1,120 | 1,122 | 1,104 | 1,117 | 2,561,000 | 5,585 |
| 2007-09-26 | 1,124 | 1,133 | 1,110 | 1,117 | 2,749,000 | 5,585 |
| 2007-09-25 | 1,120 | 1,125 | 1,100 | 1,115 | 3,542,000 | 5,575 |
| 2007-09-21 | 1,071 | 1,107 | 1,071 | 1,098 | 4,542,000 | 5,490 |
| 2007-09-20 | 1,100 | 1,110 | 1,088 | 1,091 | 3,622,000 | 5,455 |
| 2007-09-19 | 1,073 | 1,095 | 1,070 | 1,085 | 3,570,000 | 5,425 |
| 2007-09-18 | 1,082 | 1,082 | 1,046 | 1,053 | 3,643,000 | 5,265 |
| 2007-09-14 | 1,060 | 1,066 | 1,047 | 1,062 | 5,182,000 | 5,310 |
| 2007-09-13 | 1,063 | 1,078 | 1,052 | 1,059 | 4,167,000 | 5,295 |
| 2007-09-12 | 1,083 | 1,084 | 1,042 | 1,046 | 5,159,000 | 5,230 |
| 2007-09-11 | 1,077 | 1,084 | 1,053 | 1,077 | 2,741,000 | 5,385 |
| 2007-09-10 | 1,053 | 1,078 | 1,047 | 1,061 | 4,440,000 | 5,305 |
| 2007-09-07 | 1,080 | 1,105 | 1,076 | 1,090 | 4,885,000 | 5,450 |
| 2007-09-06 | 1,048 | 1,087 | 1,039 | 1,086 | 5,511,000 | 5,430 |
| 2007-09-05 | 1,098 | 1,103 | 1,050 | 1,052 | 6,698,000 | 5,260 |
| 2007-09-04 | 1,039 | 1,082 | 1,030 | 1,078 | 8,003,000 | 5,390 |
| 2007-09-03 | 1,035 | 1,048 | 1,014 | 1,024 | 3,701,000 | 5,120 |
| 2007-08-31 | 1,025 | 1,062 | 1,019 | 1,052 | 5,256,000 | 5,260 |
| 2007-08-30 | 1,011 | 1,023 | 1,006 | 1,019 | 4,335,000 | 5,095 |
| 2007-08-29 | 980 | 984 | 964 | 981 | 3,538,000 | 4,905 |
| 2007-08-28 | 1,004 | 1,013 | 1,001 | 1,010 | 1,981,000 | 5,050 |
| 2007-08-27 | 1,021 | 1,034 | 1,006 | 1,011 | 2,063,000 | 5,055 |
| 2007-08-24 | 1,000 | 1,017 | 988 | 1,001 | 3,901,000 | 5,005 |
| 2007-08-23 | 1,003 | 1,025 | 1,002 | 1,013 | 4,438,000 | 5,065 |
| 2007-08-22 | 962 | 980 | 957 | 963 | 4,836,000 | 4,815 |
| 2007-08-21 | 950 | 982 | 950 | 972 | 5,267,000 | 4,860 |
| 2007-08-20 | 934 | 957 | 933 | 945 | 5,549,000 | 4,725 |
| 2007-08-17 | 945 | 965 | 892 | 894 | 5,085,000 | 4,470 |
| 2007-08-16 | 987 | 997 | 953 | 981 | 5,012,000 | 4,905 |
| 2007-08-15 | 1,010 | 1,040 | 1,009 | 1,013 | 8,499,000 | 5,065 |
| 2007-08-14 | 979 | 1,008 | 973 | 999 | 3,155,000 | 4,995 |
| 2007-08-13 | 984 | 1,030 | 967 | 989 | 8,275,000 | 4,945 |
| 2007-08-10 | 989 | 989 | 928 | 934 | 8,444,000 | 4,670 |
| 2007-08-09 | 1,008 | 1,012 | 952 | 1,010 | 10,248,000 | 5,050 |
| 2007-08-08 | 1,032 | 1,055 | 1,019 | 1,038 | 9,438,000 | 5,190 |
| 2007-08-07 | 988 | 1,040 | 986 | 1,032 | 10,926,000 | 5,160 |
| 2007-08-06 | 941 | 967 | 939 | 962 | 6,197,000 | 4,810 |
| 2007-08-03 | 903 | 992 | 887 | 950 | 11,498,000 | 4,750 |
| 2007-08-02 | 924 | 924 | 894 | 913 | 2,534,000 | 4,565 |
| 2007-08-01 | 923 | 923 | 906 | 906 | 2,883,000 | 4,530 |
| 2007-07-31 | 919 | 927 | 907 | 927 | 3,295,000 | 4,635 |
| 2007-07-30 | 900 | 928 | 892 | 926 | 3,834,000 | 4,630 |
| 2007-07-27 | 897 | 908 | 893 | 898 | 2,829,000 | 4,490 |
| 2007-07-26 | 951 | 960 | 926 | 926 | 4,495,000 | 4,630 |
| 2007-07-25 | 960 | 961 | 945 | 957 | 1,990,000 | 4,785 |
| 2007-07-24 | 967 | 974 | 957 | 972 | 1,734,000 | 4,860 |
| 2007-07-23 | 974 | 974 | 957 | 970 | 2,258,000 | 4,850 |
| 2007-07-20 | 966 | 977 | 965 | 974 | 1,846,000 | 4,870 |
| 2007-07-19 | 962 | 966 | 952 | 963 | 2,230,000 | 4,815 |
| 2007-07-18 | 964 | 965 | 947 | 957 | 2,452,000 | 4,785 |
| 2007-07-17 | 970 | 972 | 964 | 969 | 2,559,000 | 4,845 |
| 2007-07-13 | 969 | 975 | 961 | 969 | 2,784,000 | 4,845 |
| 2007-07-12 | 975 | 976 | 959 | 965 | 3,881,000 | 4,825 |
| 2007-07-11 | 974 | 976 | 967 | 974 | 2,648,000 | 4,870 |
| 2007-07-10 | 975 | 980 | 965 | 979 | 2,694,000 | 4,895 |
| 2007-07-09 | 965 | 985 | 962 | 981 | 3,075,000 | 4,905 |
| 2007-07-06 | 955 | 959 | 945 | 958 | 1,747,000 | 4,790 |
| 2007-07-05 | 955 | 968 | 954 | 963 | 2,614,000 | 4,815 |
| 2007-07-04 | 946 | 962 | 941 | 960 | 3,639,000 | 4,800 |
| 2007-07-03 | 940 | 952 | 920 | 946 | 3,518,000 | 4,730 |
| 2007-07-02 | 938 | 942 | 929 | 939 | 1,547,000 | 4,695 |
| 2007-06-29 | 922 | 937 | 919 | 937 | 1,501,000 | 4,685 |
| 2007-06-28 | 922 | 926 | 918 | 922 | 1,723,000 | 4,610 |
| 2007-06-27 | 924 | 934 | 913 | 925 | 3,056,000 | 4,625 |
| 2007-06-26 | 934 | 941 | 931 | 937 | 3,244,000 | 4,685 |
| 2007-06-25 | 926 | 948 | 926 | 942 | 2,750,000 | 4,710 |
| 2007-06-22 | 937 | 941 | 923 | 936 | 3,165,000 | 4,680 |
| 2007-06-21 | 930 | 946 | 930 | 943 | 3,209,000 | 4,715 |
| 2007-06-20 | 931 | 954 | 928 | 948 | 5,891,000 | 4,740 |
| 2007-06-19 | 914 | 925 | 907 | 924 | 3,173,000 | 4,620 |
| 2007-06-18 | 910 | 926 | 907 | 922 | 4,602,000 | 4,610 |
| 2007-06-15 | 894 | 914 | 890 | 907 | 6,697,000 | 4,535 |
| 2007-06-14 | 863 | 884 | 862 | 876 | 4,496,000 | 4,380 |
| 2007-06-13 | 857 | 860 | 851 | 856 | 4,139,000 | 4,280 |
| 2007-06-12 | 887 | 887 | 869 | 871 | 4,034,000 | 4,355 |
| 2007-06-11 | 894 | 894 | 879 | 880 | 2,631,000 | 4,400 |
| 2007-06-08 | 881 | 883 | 871 | 882 | 6,916,000 | 4,410 |
| 2007-06-07 | 870 | 891 | 868 | 889 | 6,646,000 | 4,445 |
| 2007-06-06 | 891 | 894 | 880 | 890 | 4,234,000 | 4,450 |
| 2007-06-05 | 895 | 903 | 890 | 896 | 3,013,000 | 4,480 |
| 2007-06-04 | 910 | 918 | 903 | 904 | 3,650,000 | 4,520 |
| 2007-06-01 | 894 | 911 | 891 | 902 | 4,684,000 | 4,510 |
| 2007-05-31 | 868 | 880 | 866 | 879 | 3,710,000 | 4,395 |
| 2007-05-30 | 869 | 876 | 858 | 868 | 4,934,000 | 4,340 |
| 2007-05-29 | 877 | 882 | 870 | 879 | 1,935,000 | 4,395 |
| 2007-05-28 | 869 | 895 | 867 | 885 | 3,822,000 | 4,425 |
| 2007-05-25 | 876 | 876 | 859 | 870 | 6,056,000 | 4,350 |
| 2007-05-24 | 905 | 905 | 888 | 895 | 4,479,000 | 4,475 |
| 2007-05-23 | 896 | 940 | 895 | 917 | 6,081,000 | 4,585 |
| 2007-05-22 | 890 | 903 | 886 | 895 | 3,824,000 | 4,475 |
| 2007-05-21 | 900 | 901 | 881 | 892 | 4,568,000 | 4,460 |
| 2007-05-18 | 916 | 918 | 901 | 906 | 2,758,000 | 4,530 |
| 2007-05-17 | 928 | 931 | 904 | 908 | 3,087,000 | 4,540 |
| 2007-05-16 | 920 | 935 | 917 | 927 | 5,279,000 | 4,635 |
| 2007-05-15 | 936 | 936 | 908 | 921 | 4,632,000 | 4,605 |
| 2007-05-14 | 967 | 968 | 941 | 945 | 6,657,000 | 4,725 |
| 2007-05-11 | 982 | 990 | 941 | 961 | 12,256,000 | 4,805 |
| 2007-05-10 | 1,041 | 1,055 | 991 | 1,000 | 9,458,000 | 5,000 |
| 2007-05-09 | 1,024 | 1,040 | 1,022 | 1,040 | 2,489,000 | 5,200 |
| 2007-05-08 | 1,034 | 1,040 | 1,025 | 1,034 | 3,592,000 | 5,170 |
| 2007-05-07 | 1,040 | 1,049 | 1,036 | 1,040 | 2,365,000 | 5,200 |
| 2007-05-02 | 1,003 | 1,027 | 998 | 1,025 | 2,671,000 | 5,125 |
| 2007-05-01 | 1,000 | 1,005 | 993 | 999 | 2,355,000 | 4,995 |
| 2007-04-27 | 1,002 | 1,012 | 989 | 998 | 3,208,000 | 4,990 |
| 2007-04-26 | 999 | 1,013 | 990 | 1,004 | 2,747,000 | 5,020 |
| 2007-04-25 | 1,002 | 1,002 | 978 | 982 | 3,218,000 | 4,910 |
| 2007-04-24 | 1,017 | 1,018 | 994 | 1,001 | 5,769,000 | 5,005 |
| 2007-04-23 | 1,051 | 1,056 | 1,021 | 1,025 | 3,053,000 | 5,125 |
| 2007-04-20 | 1,035 | 1,047 | 1,034 | 1,039 | 2,126,000 | 5,195 |
| 2007-04-19 | 1,043 | 1,046 | 1,019 | 1,028 | 3,211,000 | 5,140 |
| 2007-04-18 | 1,059 | 1,059 | 1,044 | 1,051 | 3,291,000 | 5,255 |
| 2007-04-17 | 1,070 | 1,074 | 1,044 | 1,050 | 3,894,000 | 5,250 |
| 2007-04-16 | 1,050 | 1,066 | 1,048 | 1,063 | 3,861,000 | 5,315 |
| 2007-04-13 | 1,048 | 1,070 | 1,041 | 1,044 | 5,501,000 | 5,220 |
| 2007-04-12 | 1,025 | 1,040 | 1,025 | 1,038 | 3,413,000 | 5,190 |
| 2007-04-11 | 1,038 | 1,047 | 1,030 | 1,041 | 3,350,000 | 5,205 |
| 2007-04-10 | 1,030 | 1,058 | 1,027 | 1,044 | 6,345,000 | 5,220 |
| 2007-04-09 | 1,006 | 1,018 | 1,000 | 1,016 | 2,525,000 | 5,080 |
| 2007-04-06 | 1,002 | 1,011 | 1,001 | 1,003 | 3,610,000 | 5,015 |
| 2007-04-05 | 1,025 | 1,027 | 1,007 | 1,009 | 3,844,000 | 5,045 |
| 2007-04-04 | 1,025 | 1,029 | 1,013 | 1,018 | 4,741,000 | 5,090 |
| 2007-04-03 | 1,028 | 1,035 | 1,006 | 1,013 | 6,774,000 | 5,065 |
| 2007-04-02 | 1,039 | 1,045 | 1,008 | 1,008 | 5,408,000 | 5,040 |
| 2007-03-30 | 1,051 | 1,051 | 1,024 | 1,030 | 3,030,000 | 5,150 |
| 2007-03-29 | 1,030 | 1,063 | 1,020 | 1,048 | 4,165,000 | 5,240 |
| 2007-03-28 | 1,032 | 1,042 | 1,017 | 1,029 | 4,034,000 | 5,145 |
| 2007-03-27 | 1,026 | 1,035 | 1,017 | 1,024 | 7,061,000 | 5,120 |
| 2007-03-26 | 1,051 | 1,055 | 1,028 | 1,030 | 5,165,000 | 5,150 |
| 2007-03-23 | 1,051 | 1,051 | 1,043 | 1,047 | 2,735,000 | 5,235 |
| 2007-03-22 | 1,037 | 1,057 | 1,036 | 1,055 | 4,586,000 | 5,275 |
| 2007-03-20 | 1,000 | 1,013 | 1,000 | 1,006 | 2,090,000 | 5,030 |
| 2007-03-19 | 969 | 997 | 967 | 993 | 2,964,000 | 4,965 |
| 2007-03-16 | 988 | 994 | 978 | 982 | 4,314,000 | 4,910 |
| 2007-03-15 | 998 | 1,015 | 989 | 998 | 3,789,000 | 4,990 |
| 2007-03-14 | 991 | 1,000 | 976 | 982 | 5,641,000 | 4,910 |
| 2007-03-13 | 1,010 | 1,016 | 998 | 1,011 | 2,674,000 | 5,055 |
| 2007-03-12 | 1,020 | 1,027 | 1,015 | 1,020 | 2,886,000 | 5,100 |
| 2007-03-09 | 1,018 | 1,018 | 999 | 1,000 | 6,475,000 | 5,000 |
| 2007-03-08 | 994 | 1,012 | 989 | 1,010 | 3,885,000 | 5,050 |
| 2007-03-07 | 1,037 | 1,037 | 992 | 997 | 6,359,000 | 4,985 |
| 2007-03-06 | 965 | 992 | 962 | 989 | 3,241,000 | 4,945 |
| 2007-03-05 | 1,000 | 1,000 | 970 | 975 | 5,325,000 | 4,875 |
| 2007-03-02 | 1,028 | 1,040 | 1,010 | 1,017 | 2,926,000 | 5,085 |
| 2007-03-01 | 1,029 | 1,029 | 1,001 | 1,021 | 4,620,000 | 5,105 |
| 2007-02-28 | 1,043 | 1,043 | 1,002 | 1,029 | 5,032,000 | 5,145 |
| 2007-02-27 | 1,070 | 1,074 | 1,063 | 1,063 | 2,962,000 | 5,315 |
| 2007-02-26 | 1,063 | 1,078 | 1,055 | 1,060 | 4,257,000 | 5,300 |
| 2007-02-23 | 1,084 | 1,087 | 1,072 | 1,083 | 2,758,000 | 5,415 |
| 2007-02-22 | 1,090 | 1,097 | 1,072 | 1,084 | 4,739,000 | 5,420 |
| 2007-02-21 | 1,072 | 1,084 | 1,035 | 1,043 | 6,978,000 | 5,215 |
| 2007-02-20 | 1,047 | 1,050 | 1,023 | 1,032 | 4,376,000 | 5,160 |
| 2007-02-19 | 1,054 | 1,058 | 1,047 | 1,057 | 1,970,000 | 5,285 |
| 2007-02-16 | 1,066 | 1,067 | 1,042 | 1,044 | 4,409,000 | 5,220 |
| 2007-02-15 | 1,046 | 1,078 | 1,046 | 1,073 | 3,551,000 | 5,365 |
| 2007-02-14 | 1,064 | 1,085 | 1,059 | 1,066 | 3,934,000 | 5,330 |
| 2007-02-13 | 1,022 | 1,060 | 1,021 | 1,058 | 4,632,000 | 5,290 |
| 2007-02-09 | 995 | 1,026 | 992 | 1,018 | 7,836,000 | 5,090 |
| 2007-02-08 | 997 | 1,012 | 985 | 994 | 9,206,000 | 4,970 |
| 2007-02-07 | 1,018 | 1,076 | 997 | 1,037 | 14,071,000 | 5,185 |
| 2007-02-06 | 1,003 | 1,019 | 1,002 | 1,012 | 2,692,000 | 5,060 |
| 2007-02-05 | 1,000 | 1,006 | 988 | 996 | 2,622,000 | 4,980 |
| 2007-02-02 | 988 | 999 | 977 | 996 | 2,297,000 | 4,980 |
| 2007-02-01 | 972 | 993 | 972 | 992 | 2,228,000 | 4,960 |
| 2007-01-31 | 995 | 995 | 970 | 975 | 2,223,000 | 4,875 |
| 2007-01-30 | 995 | 1,005 | 988 | 992 | 1,857,000 | 4,960 |
| 2007-01-29 | 967 | 992 | 967 | 986 | 1,753,000 | 4,930 |
| 2007-01-26 | 974 | 978 | 966 | 975 | 2,167,000 | 4,875 |
| 2007-01-25 | 985 | 992 | 973 | 974 | 2,536,000 | 4,870 |
| 2007-01-24 | 993 | 997 | 980 | 983 | 2,245,000 | 4,915 |
| 2007-01-23 | 978 | 993 | 977 | 986 | 3,075,000 | 4,930 |
| 2007-01-22 | 975 | 979 | 972 | 978 | 1,973,000 | 4,890 |
| 2007-01-19 | 979 | 983 | 975 | 975 | 3,530,000 | 4,875 |
| 2007-01-18 | 981 | 990 | 976 | 985 | 3,325,000 | 4,925 |
| 2007-01-17 | 984 | 990 | 970 | 990 | 4,586,000 | 4,950 |
| 2007-01-16 | 972 | 994 | 970 | 983 | 3,948,000 | 4,915 |
| 2007-01-15 | 963 | 975 | 962 | 970 | 2,630,000 | 4,850 |
| 2007-01-12 | 938 | 958 | 936 | 953 | 3,339,000 | 4,765 |
| 2007-01-11 | 923 | 944 | 923 | 934 | 4,687,000 | 4,670 |
| 2007-01-10 | 939 | 939 | 917 | 921 | 3,058,000 | 4,605 |
| 2007-01-09 | 914 | 947 | 910 | 937 | 3,595,000 | 4,685 |
| 2007-01-05 | 928 | 932 | 909 | 914 | 2,019,000 | 4,570 |
| 2007-01-04 | 917 | 932 | 910 | 932 | 1,424,000 | 4,660 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
