4919 (株)ミルボン 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 | 2,630 | 2,630 | 2,580 | 2,630 | 8,200 | 996.21 |
| 2007-12-27 | 2,600 | 2,620 | 2,570 | 2,620 | 30,100 | 992.42 |
| 2007-12-26 | 2,600 | 2,610 | 2,565 | 2,595 | 31,600 | 982.96 |
| 2007-12-25 | 2,670 | 2,675 | 2,620 | 2,640 | 20,900 | 1,000 |
| 2007-12-21 | 2,710 | 2,710 | 2,620 | 2,670 | 27,500 | 1,011.36 |
| 2007-12-20 | 2,785 | 2,790 | 2,625 | 2,670 | 33,000 | 1,011.36 |
| 2007-12-19 | 2,850 | 2,850 | 2,760 | 2,760 | 36,400 | 1,045.45 |
| 2007-12-18 | 2,905 | 2,905 | 2,840 | 2,875 | 19,100 | 1,089.02 |
| 2007-12-17 | 2,990 | 2,995 | 2,905 | 2,920 | 16,700 | 1,106.06 |
| 2007-12-14 | 3,080 | 3,080 | 3,030 | 3,080 | 32,800 | 1,166.67 |
| 2007-12-13 | 3,080 | 3,080 | 3,030 | 3,030 | 15,800 | 1,147.73 |
| 2007-12-12 | 3,070 | 3,090 | 3,000 | 3,030 | 28,600 | 1,147.73 |
| 2007-12-11 | 3,110 | 3,110 | 3,060 | 3,060 | 16,200 | 1,159.09 |
| 2007-12-10 | 3,150 | 3,180 | 3,100 | 3,110 | 16,400 | 1,178.03 |
| 2007-12-07 | 3,200 | 3,220 | 3,130 | 3,140 | 14,600 | 1,189.39 |
| 2007-12-06 | 3,200 | 3,200 | 3,120 | 3,130 | 16,400 | 1,185.61 |
| 2007-12-05 | 3,240 | 3,240 | 3,170 | 3,190 | 43,400 | 1,208.33 |
| 2007-12-04 | 3,230 | 3,250 | 3,230 | 3,240 | 9,300 | 1,227.27 |
| 2007-12-03 | 3,230 | 3,260 | 3,220 | 3,230 | 9,900 | 1,223.48 |
| 2007-11-30 | 3,200 | 3,250 | 3,160 | 3,220 | 17,700 | 1,219.70 |
| 2007-11-29 | 3,210 | 3,250 | 3,210 | 3,230 | 12,600 | 1,223.48 |
| 2007-11-28 | 3,220 | 3,230 | 3,150 | 3,210 | 21,700 | 1,215.91 |
| 2007-11-27 | 3,230 | 3,290 | 3,200 | 3,210 | 17,900 | 1,215.91 |
| 2007-11-26 | 3,210 | 3,320 | 3,170 | 3,280 | 19,700 | 1,242.42 |
| 2007-11-22 | 3,220 | 3,230 | 3,170 | 3,200 | 47,300 | 1,212.12 |
| 2007-11-21 | 3,090 | 3,240 | 3,060 | 3,220 | 46,900 | 1,219.70 |
| 2007-11-20 | 2,950 | 3,020 | 2,945 | 2,995 | 16,200 | 1,134.47 |
| 2007-11-19 | 2,995 | 3,010 | 2,950 | 2,975 | 12,000 | 1,126.89 |
| 2007-11-16 | 2,930 | 2,955 | 2,905 | 2,915 | 26,600 | 1,104.17 |
| 2007-11-15 | 2,950 | 2,995 | 2,905 | 2,940 | 22,300 | 1,113.64 |
| 2007-11-14 | 2,875 | 2,930 | 2,875 | 2,910 | 16,100 | 1,102.27 |
| 2007-11-13 | 2,810 | 2,920 | 2,810 | 2,915 | 19,800 | 1,104.17 |
| 2007-11-12 | 2,895 | 2,905 | 2,810 | 2,810 | 12,600 | 1,064.39 |
| 2007-11-09 | 2,920 | 2,920 | 2,900 | 2,910 | 14,800 | 1,102.27 |
| 2007-11-08 | 2,990 | 2,995 | 2,930 | 2,945 | 19,100 | 1,115.53 |
| 2007-11-07 | 3,020 | 3,030 | 2,995 | 2,995 | 22,800 | 1,134.47 |
| 2007-11-06 | 3,020 | 3,020 | 3,000 | 3,000 | 11,200 | 1,136.36 |
| 2007-11-05 | 3,000 | 3,020 | 2,990 | 3,000 | 10,500 | 1,136.36 |
| 2007-11-02 | 3,000 | 3,010 | 2,990 | 2,990 | 19,000 | 1,132.58 |
| 2007-11-01 | 3,030 | 3,030 | 2,990 | 3,000 | 18,600 | 1,136.36 |
| 2007-10-31 | 3,030 | 3,030 | 3,000 | 3,020 | 16,300 | 1,143.94 |
| 2007-10-30 | 3,020 | 3,060 | 3,010 | 3,010 | 13,300 | 1,140.15 |
| 2007-10-29 | 3,030 | 3,070 | 3,030 | 3,030 | 9,000 | 1,147.73 |
| 2007-10-26 | 3,070 | 3,070 | 3,020 | 3,030 | 13,400 | 1,147.73 |
| 2007-10-25 | 3,040 | 3,090 | 3,030 | 3,070 | 17,000 | 1,162.88 |
| 2007-10-24 | 2,995 | 3,090 | 2,965 | 3,030 | 22,300 | 1,147.73 |
| 2007-10-23 | 2,995 | 3,000 | 2,960 | 3,000 | 24,100 | 1,136.36 |
| 2007-10-22 | 3,060 | 3,060 | 2,940 | 3,010 | 18,900 | 1,140.15 |
| 2007-10-19 | 3,120 | 3,120 | 3,090 | 3,090 | 17,000 | 1,170.45 |
| 2007-10-18 | 3,120 | 3,150 | 3,110 | 3,130 | 11,400 | 1,185.61 |
| 2007-10-17 | 3,180 | 3,190 | 3,100 | 3,110 | 37,500 | 1,178.03 |
| 2007-10-16 | 3,250 | 3,250 | 3,200 | 3,200 | 20,900 | 1,212.12 |
| 2007-10-15 | 3,190 | 3,280 | 3,180 | 3,230 | 28,800 | 1,223.48 |
| 2007-10-12 | 3,200 | 3,230 | 3,190 | 3,200 | 20,000 | 1,212.12 |
| 2007-10-11 | 3,200 | 3,230 | 3,190 | 3,210 | 26,000 | 1,215.91 |
| 2007-10-10 | 3,200 | 3,210 | 3,190 | 3,190 | 15,100 | 1,208.33 |
| 2007-10-09 | 3,200 | 3,210 | 3,190 | 3,190 | 28,900 | 1,208.33 |
| 2007-10-05 | 3,200 | 3,230 | 3,180 | 3,220 | 39,400 | 1,219.70 |
| 2007-10-04 | 3,240 | 3,240 | 3,200 | 3,200 | 22,300 | 1,212.12 |
| 2007-10-03 | 3,220 | 3,240 | 3,210 | 3,230 | 25,100 | 1,223.48 |
| 2007-10-02 | 3,230 | 3,250 | 3,210 | 3,210 | 19,300 | 1,215.91 |
| 2007-10-01 | 3,250 | 3,250 | 3,190 | 3,210 | 19,700 | 1,215.91 |
| 2007-09-28 | 3,260 | 3,290 | 3,250 | 3,260 | 16,800 | 1,234.85 |
| 2007-09-27 | 3,260 | 3,280 | 3,250 | 3,260 | 18,600 | 1,234.85 |
| 2007-09-26 | 3,300 | 3,310 | 3,250 | 3,250 | 16,500 | 1,231.06 |
| 2007-09-25 | 3,350 | 3,370 | 3,280 | 3,360 | 10,400 | 1,272.73 |
| 2007-09-21 | 3,310 | 3,340 | 3,250 | 3,340 | 8,100 | 1,265.15 |
| 2007-09-20 | 3,380 | 3,380 | 3,280 | 3,300 | 12,500 | 1,250 |
| 2007-09-19 | 3,320 | 3,380 | 3,320 | 3,350 | 11,800 | 1,268.94 |
| 2007-09-18 | 3,360 | 3,400 | 3,350 | 3,360 | 13,500 | 1,272.73 |
| 2007-09-14 | 3,400 | 3,400 | 3,340 | 3,360 | 31,700 | 1,272.73 |
| 2007-09-13 | 3,400 | 3,400 | 3,360 | 3,380 | 11,800 | 1,280.30 |
| 2007-09-12 | 3,360 | 3,370 | 3,350 | 3,350 | 12,400 | 1,268.94 |
| 2007-09-11 | 3,340 | 3,410 | 3,340 | 3,390 | 14,500 | 1,284.09 |
| 2007-09-10 | 3,350 | 3,410 | 3,310 | 3,390 | 9,700 | 1,284.09 |
| 2007-09-07 | 3,400 | 3,440 | 3,350 | 3,400 | 23,600 | 1,287.88 |
| 2007-09-06 | 3,440 | 3,440 | 3,370 | 3,400 | 9,000 | 1,287.88 |
| 2007-09-05 | 3,440 | 3,440 | 3,420 | 3,430 | 5,900 | 1,299.24 |
| 2007-09-04 | 3,450 | 3,460 | 3,430 | 3,440 | 5,300 | 1,303.03 |
| 2007-09-03 | 3,460 | 3,470 | 3,430 | 3,460 | 9,400 | 1,310.61 |
| 2007-08-31 | 3,480 | 3,480 | 3,400 | 3,460 | 22,600 | 1,310.61 |
| 2007-08-30 | 3,470 | 3,490 | 3,430 | 3,480 | 5,700 | 1,318.18 |
| 2007-08-29 | 3,420 | 3,500 | 3,390 | 3,470 | 18,300 | 1,314.39 |
| 2007-08-28 | 3,380 | 3,420 | 3,380 | 3,410 | 3,800 | 1,291.67 |
| 2007-08-27 | 3,460 | 3,470 | 3,350 | 3,370 | 16,100 | 1,276.52 |
| 2007-08-24 | 3,500 | 3,500 | 3,440 | 3,460 | 14,600 | 1,310.61 |
| 2007-08-23 | 3,440 | 3,470 | 3,420 | 3,460 | 12,900 | 1,310.61 |
| 2007-08-22 | 3,350 | 3,420 | 3,350 | 3,420 | 13,900 | 1,295.45 |
| 2007-08-21 | 3,350 | 3,410 | 3,350 | 3,400 | 26,100 | 1,287.88 |
| 2007-08-20 | 3,410 | 3,480 | 3,400 | 3,400 | 14,900 | 1,287.88 |
| 2007-08-17 | 3,370 | 3,430 | 3,350 | 3,400 | 24,800 | 1,287.88 |
| 2007-08-16 | 3,430 | 3,440 | 3,380 | 3,390 | 26,300 | 1,284.09 |
| 2007-08-15 | 3,500 | 3,520 | 3,460 | 3,460 | 25,700 | 1,310.61 |
| 2007-08-14 | 3,430 | 3,550 | 3,410 | 3,550 | 18,300 | 1,344.70 |
| 2007-08-13 | 3,580 | 3,580 | 3,430 | 3,450 | 63,300 | 1,306.82 |
| 2007-08-10 | 3,590 | 3,790 | 3,540 | 3,610 | 77,900 | 1,367.42 |
| 2007-08-09 | 3,440 | 3,670 | 3,430 | 3,590 | 76,800 | 1,359.85 |
| 2007-08-08 | 3,490 | 3,500 | 3,400 | 3,400 | 46,500 | 1,287.88 |
| 2007-08-07 | 3,460 | 3,460 | 3,420 | 3,430 | 26,900 | 1,299.24 |
| 2007-08-06 | 3,410 | 3,480 | 3,370 | 3,480 | 24,600 | 1,318.18 |
| 2007-08-03 | 3,420 | 3,430 | 3,370 | 3,410 | 22,000 | 1,291.67 |
| 2007-08-02 | 3,360 | 3,460 | 3,360 | 3,430 | 21,900 | 1,299.24 |
| 2007-08-01 | 3,360 | 3,420 | 3,330 | 3,350 | 33,500 | 1,268.94 |
| 2007-07-31 | 3,360 | 3,380 | 3,330 | 3,360 | 34,300 | 1,272.73 |
| 2007-07-30 | 3,300 | 3,330 | 3,280 | 3,310 | 73,700 | 1,253.79 |
| 2007-07-27 | 3,470 | 3,470 | 3,310 | 3,310 | 37,500 | 1,253.79 |
| 2007-07-26 | 3,500 | 3,500 | 3,370 | 3,380 | 31,400 | 1,280.30 |
| 2007-07-25 | 3,500 | 3,510 | 3,430 | 3,470 | 29,000 | 1,314.39 |
| 2007-07-24 | 3,430 | 3,440 | 3,410 | 3,430 | 14,800 | 1,299.24 |
| 2007-07-23 | 3,500 | 3,530 | 3,370 | 3,390 | 35,900 | 1,284.09 |
| 2007-07-20 | 3,520 | 3,520 | 3,360 | 3,430 | 33,500 | 1,299.24 |
| 2007-07-19 | 3,520 | 3,530 | 3,460 | 3,510 | 27,900 | 1,329.55 |
| 2007-07-18 | 3,540 | 3,550 | 3,500 | 3,550 | 17,300 | 1,344.70 |
| 2007-07-17 | 3,520 | 3,530 | 3,500 | 3,500 | 11,700 | 1,325.76 |
| 2007-07-13 | 3,530 | 3,540 | 3,480 | 3,500 | 25,000 | 1,325.76 |
| 2007-07-12 | 3,500 | 3,520 | 3,500 | 3,520 | 21,900 | 1,333.33 |
| 2007-07-11 | 3,510 | 3,520 | 3,470 | 3,480 | 18,300 | 1,318.18 |
| 2007-07-10 | 3,510 | 3,510 | 3,500 | 3,510 | 4,300 | 1,329.55 |
| 2007-07-09 | 3,510 | 3,530 | 3,480 | 3,500 | 29,800 | 1,325.76 |
| 2007-07-06 | 3,550 | 3,550 | 3,500 | 3,500 | 26,600 | 1,325.76 |
| 2007-07-05 | 3,510 | 3,540 | 3,500 | 3,520 | 12,100 | 1,333.33 |
| 2007-07-04 | 3,500 | 3,520 | 3,500 | 3,500 | 12,500 | 1,325.76 |
| 2007-07-03 | 3,540 | 3,540 | 3,470 | 3,510 | 26,700 | 1,329.55 |
| 2007-07-02 | 3,590 | 3,590 | 3,530 | 3,540 | 10,800 | 1,340.91 |
| 2007-06-29 | 3,590 | 3,590 | 3,540 | 3,560 | 6,600 | 1,348.48 |
| 2007-06-28 | 3,560 | 3,580 | 3,550 | 3,570 | 6,500 | 1,352.27 |
| 2007-06-27 | 3,550 | 3,550 | 3,520 | 3,550 | 13,900 | 1,344.70 |
| 2007-06-26 | 3,530 | 3,570 | 3,510 | 3,510 | 28,000 | 1,329.55 |
| 2007-06-25 | 3,600 | 3,630 | 3,550 | 3,550 | 19,900 | 1,344.70 |
| 2007-06-22 | 3,550 | 3,580 | 3,530 | 3,540 | 22,400 | 1,340.91 |
| 2007-06-21 | 3,590 | 3,610 | 3,560 | 3,590 | 15,800 | 1,359.85 |
| 2007-06-20 | 3,600 | 3,620 | 3,560 | 3,580 | 14,300 | 1,356.06 |
| 2007-06-19 | 3,580 | 3,600 | 3,540 | 3,570 | 17,600 | 1,352.27 |
| 2007-06-18 | 3,570 | 3,600 | 3,540 | 3,570 | 15,400 | 1,352.27 |
| 2007-06-15 | 3,550 | 3,610 | 3,550 | 3,610 | 4,600 | 1,367.42 |
| 2007-06-14 | 3,570 | 3,630 | 3,560 | 3,620 | 6,900 | 1,371.21 |
| 2007-06-13 | 3,650 | 3,650 | 3,560 | 3,600 | 8,800 | 1,363.64 |
| 2007-06-12 | 3,580 | 3,590 | 3,560 | 3,570 | 11,000 | 1,352.27 |
| 2007-06-11 | 3,600 | 3,610 | 3,560 | 3,600 | 12,000 | 1,363.64 |
| 2007-06-08 | 3,580 | 3,580 | 3,540 | 3,570 | 19,600 | 1,352.27 |
| 2007-06-07 | 3,620 | 3,640 | 3,570 | 3,610 | 13,700 | 1,367.42 |
| 2007-06-06 | 3,630 | 3,650 | 3,610 | 3,630 | 16,300 | 1,375 |
| 2007-06-05 | 3,640 | 3,640 | 3,600 | 3,620 | 5,700 | 1,371.21 |
| 2007-06-04 | 3,620 | 3,640 | 3,600 | 3,640 | 8,700 | 1,378.79 |
| 2007-06-01 | 3,620 | 3,640 | 3,610 | 3,620 | 7,000 | 1,371.21 |
| 2007-05-31 | 3,610 | 3,640 | 3,600 | 3,610 | 25,600 | 1,367.42 |
| 2007-05-30 | 3,520 | 3,610 | 3,520 | 3,570 | 20,500 | 1,352.27 |
| 2007-05-29 | 3,510 | 3,550 | 3,510 | 3,550 | 5,900 | 1,344.70 |
| 2007-05-28 | 3,580 | 3,580 | 3,500 | 3,520 | 21,000 | 1,333.33 |
| 2007-05-25 | 3,670 | 3,670 | 3,560 | 3,570 | 6,900 | 1,352.27 |
| 2007-05-24 | 3,650 | 3,650 | 3,590 | 3,630 | 8,100 | 1,375 |
| 2007-05-23 | 3,580 | 3,650 | 3,570 | 3,590 | 34,000 | 1,359.85 |
| 2007-05-22 | 3,530 | 3,570 | 3,490 | 3,540 | 34,200 | 1,340.91 |
| 2007-05-21 | 3,540 | 3,550 | 3,510 | 3,530 | 26,400 | 1,337.12 |
| 2007-05-18 | 3,550 | 3,560 | 3,520 | 3,530 | 17,500 | 1,337.12 |
| 2007-05-17 | 3,550 | 3,620 | 3,550 | 3,600 | 53,400 | 1,363.64 |
| 2007-05-16 | 3,540 | 3,550 | 3,510 | 3,530 | 11,800 | 1,337.12 |
| 2007-05-15 | 3,510 | 3,540 | 3,500 | 3,530 | 37,300 | 1,337.12 |
| 2007-05-14 | 3,560 | 3,560 | 3,530 | 3,530 | 43,500 | 1,337.12 |
| 2007-05-11 | 3,600 | 3,630 | 3,550 | 3,580 | 58,500 | 1,356.06 |
| 2007-05-10 | 3,610 | 3,650 | 3,590 | 3,610 | 38,900 | 1,367.42 |
| 2007-05-09 | 3,690 | 3,690 | 3,610 | 3,650 | 48,000 | 1,382.58 |
| 2007-05-08 | 3,750 | 3,750 | 3,710 | 3,720 | 8,600 | 1,409.09 |
| 2007-05-07 | 3,760 | 3,770 | 3,720 | 3,740 | 56,100 | 1,416.67 |
| 2007-05-02 | 3,700 | 3,770 | 3,700 | 3,760 | 26,600 | 1,424.24 |
| 2007-05-01 | 3,690 | 3,730 | 3,680 | 3,700 | 80,800 | 1,401.52 |
| 2007-04-27 | 3,610 | 3,700 | 3,610 | 3,700 | 47,800 | 1,401.52 |
| 2007-04-26 | 3,610 | 3,650 | 3,610 | 3,630 | 22,200 | 1,375 |
| 2007-04-25 | 3,610 | 3,620 | 3,600 | 3,610 | 16,000 | 1,367.42 |
| 2007-04-24 | 3,550 | 3,600 | 3,550 | 3,600 | 20,600 | 1,363.64 |
| 2007-04-23 | 3,580 | 3,590 | 3,530 | 3,540 | 22,500 | 1,340.91 |
| 2007-04-20 | 3,560 | 3,640 | 3,560 | 3,600 | 33,200 | 1,363.64 |
| 2007-04-19 | 3,600 | 3,670 | 3,590 | 3,600 | 27,500 | 1,363.64 |
| 2007-04-18 | 3,630 | 3,630 | 3,550 | 3,590 | 45,000 | 1,359.85 |
| 2007-04-17 | 3,690 | 3,690 | 3,640 | 3,640 | 16,800 | 1,378.79 |
| 2007-04-16 | 3,670 | 3,690 | 3,640 | 3,660 | 14,900 | 1,386.36 |
| 2007-04-13 | 3,700 | 3,700 | 3,620 | 3,620 | 24,500 | 1,371.21 |
| 2007-04-12 | 3,590 | 3,610 | 3,590 | 3,600 | 19,600 | 1,363.64 |
| 2007-04-11 | 3,620 | 3,640 | 3,610 | 3,630 | 31,200 | 1,375 |
| 2007-04-10 | 3,630 | 3,640 | 3,600 | 3,610 | 22,800 | 1,367.42 |
| 2007-04-09 | 3,610 | 3,650 | 3,600 | 3,630 | 19,800 | 1,375 |
| 2007-04-06 | 3,660 | 3,660 | 3,600 | 3,600 | 15,700 | 1,363.64 |
| 2007-04-05 | 3,630 | 3,680 | 3,550 | 3,660 | 21,600 | 1,386.36 |
| 2007-04-04 | 3,590 | 3,630 | 3,590 | 3,600 | 15,200 | 1,363.64 |
| 2007-04-03 | 3,600 | 3,610 | 3,530 | 3,590 | 28,000 | 1,359.85 |
| 2007-04-02 | 3,630 | 3,670 | 3,550 | 3,550 | 29,500 | 1,344.70 |
| 2007-03-30 | 3,720 | 3,720 | 3,660 | 3,660 | 10,500 | 1,386.36 |
| 2007-03-29 | 3,690 | 3,730 | 3,650 | 3,710 | 12,300 | 1,405.30 |
| 2007-03-28 | 3,680 | 3,750 | 3,670 | 3,740 | 23,100 | 1,416.67 |
| 2007-03-27 | 3,750 | 3,750 | 3,670 | 3,680 | 17,500 | 1,393.94 |
| 2007-03-26 | 3,700 | 3,740 | 3,680 | 3,730 | 23,600 | 1,412.88 |
| 2007-03-23 | 3,730 | 3,730 | 3,630 | 3,650 | 19,300 | 1,382.58 |
| 2007-03-22 | 3,630 | 3,720 | 3,630 | 3,680 | 19,300 | 1,393.94 |
| 2007-03-20 | 3,750 | 3,760 | 3,620 | 3,630 | 44,000 | 1,375 |
| 2007-03-19 | 3,650 | 3,690 | 3,610 | 3,630 | 12,800 | 1,375 |
| 2007-03-16 | 3,590 | 3,640 | 3,590 | 3,610 | 18,400 | 1,367.42 |
| 2007-03-15 | 3,610 | 3,640 | 3,530 | 3,570 | 44,500 | 1,352.27 |
| 2007-03-14 | 3,720 | 3,730 | 3,590 | 3,640 | 54,000 | 1,378.79 |
| 2007-03-13 | 3,810 | 3,810 | 3,740 | 3,740 | 45,100 | 1,416.67 |
| 2007-03-12 | 3,750 | 3,830 | 3,750 | 3,790 | 28,000 | 1,435.61 |
| 2007-03-09 | 3,820 | 3,820 | 3,750 | 3,800 | 99,600 | 1,439.39 |
| 2007-03-08 | 3,640 | 3,680 | 3,600 | 3,670 | 30,900 | 1,390.15 |
| 2007-03-07 | 3,700 | 3,710 | 3,650 | 3,680 | 37,600 | 1,393.94 |
| 2007-03-06 | 3,600 | 3,650 | 3,540 | 3,600 | 42,900 | 1,363.64 |
| 2007-03-05 | 3,710 | 3,710 | 3,620 | 3,630 | 36,300 | 1,375 |
| 2007-03-02 | 3,660 | 3,710 | 3,660 | 3,680 | 25,700 | 1,393.94 |
| 2007-03-01 | 3,670 | 3,670 | 3,620 | 3,650 | 21,800 | 1,382.58 |
| 2007-02-28 | 3,580 | 3,670 | 3,450 | 3,620 | 32,600 | 1,371.21 |
| 2007-02-27 | 3,740 | 3,750 | 3,730 | 3,750 | 23,500 | 1,420.45 |
| 2007-02-26 | 3,770 | 3,770 | 3,710 | 3,720 | 34,800 | 1,409.09 |
| 2007-02-23 | 3,750 | 3,760 | 3,730 | 3,750 | 35,900 | 1,420.45 |
| 2007-02-22 | 3,680 | 3,700 | 3,670 | 3,700 | 32,500 | 1,401.52 |
| 2007-02-21 | 3,660 | 3,670 | 3,650 | 3,670 | 23,600 | 1,390.15 |
| 2007-02-20 | 3,650 | 3,670 | 3,630 | 3,650 | 19,400 | 1,382.58 |
| 2007-02-19 | 3,640 | 3,660 | 3,630 | 3,660 | 14,900 | 1,386.36 |
| 2007-02-16 | 3,610 | 3,640 | 3,600 | 3,640 | 29,800 | 1,378.79 |
| 2007-02-15 | 3,600 | 3,620 | 3,570 | 3,600 | 71,500 | 1,363.64 |
| 2007-02-14 | 3,630 | 3,660 | 3,610 | 3,620 | 39,700 | 1,371.21 |
| 2007-02-13 | 3,700 | 3,700 | 3,610 | 3,620 | 43,700 | 1,371.21 |
| 2007-02-09 | 3,600 | 3,670 | 3,570 | 3,650 | 109,900 | 1,382.58 |
| 2007-02-08 | 3,550 | 3,570 | 3,530 | 3,540 | 57,900 | 1,340.91 |
| 2007-02-07 | 3,520 | 3,520 | 3,480 | 3,520 | 43,100 | 1,333.33 |
| 2007-02-06 | 3,460 | 3,490 | 3,460 | 3,490 | 59,300 | 1,321.97 |
| 2007-02-05 | 3,430 | 3,440 | 3,390 | 3,440 | 37,400 | 1,303.03 |
| 2007-02-02 | 3,400 | 3,410 | 3,370 | 3,390 | 50,300 | 1,284.09 |
| 2007-02-01 | 3,380 | 3,420 | 3,380 | 3,400 | 26,400 | 1,287.88 |
| 2007-01-31 | 3,410 | 3,410 | 3,350 | 3,370 | 33,200 | 1,276.52 |
| 2007-01-30 | 3,450 | 3,460 | 3,370 | 3,380 | 49,800 | 1,280.30 |
| 2007-01-29 | 3,390 | 3,460 | 3,390 | 3,430 | 85,000 | 1,299.24 |
| 2007-01-26 | 3,360 | 3,390 | 3,310 | 3,380 | 45,300 | 1,280.30 |
| 2007-01-25 | 3,360 | 3,380 | 3,330 | 3,360 | 64,700 | 1,272.73 |
| 2007-01-24 | 3,370 | 3,390 | 3,350 | 3,350 | 31,800 | 1,268.94 |
| 2007-01-23 | 3,420 | 3,420 | 3,350 | 3,380 | 83,200 | 1,280.30 |
| 2007-01-22 | 3,470 | 3,470 | 3,380 | 3,420 | 151,500 | 1,295.45 |
| 2007-01-19 | 3,580 | 3,630 | 3,580 | 3,600 | 86,100 | 1,363.64 |
| 2007-01-18 | 3,590 | 3,600 | 3,520 | 3,580 | 88,000 | 1,356.06 |
| 2007-01-17 | 3,610 | 3,610 | 3,550 | 3,600 | 52,000 | 1,363.64 |
| 2007-01-16 | 3,610 | 3,650 | 3,590 | 3,620 | 78,300 | 1,371.21 |
| 2007-01-15 | 3,540 | 3,630 | 3,530 | 3,610 | 75,800 | 1,367.42 |
| 2007-01-12 | 3,460 | 3,510 | 3,450 | 3,450 | 50,800 | 1,306.82 |
| 2007-01-11 | 3,380 | 3,480 | 3,350 | 3,450 | 128,700 | 1,306.82 |
| 2007-01-10 | 3,270 | 3,330 | 3,260 | 3,300 | 64,700 | 1,250 |
| 2007-01-09 | 3,260 | 3,260 | 3,190 | 3,240 | 106,000 | 1,227.27 |
| 2007-01-05 | 3,270 | 3,320 | 3,180 | 3,210 | 180,200 | 1,215.91 |
| 2007-01-04 | 3,300 | 3,340 | 3,260 | 3,260 | 46,100 | 1,234.85 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株
