5713 住友金属鉱山(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 | 1,922 | 1,936 | 1,906 | 1,910 | 6,117,000 | 3,820 |
| 2007-12-27 | 1,993 | 2,005 | 1,947 | 1,951 | 16,801,000 | 3,902 |
| 2007-12-26 | 1,990 | 2,010 | 1,947 | 2,010 | 5,859,000 | 4,020 |
| 2007-12-25 | 2,000 | 2,000 | 1,942 | 1,980 | 7,133,000 | 3,960 |
| 2007-12-21 | 1,860 | 1,930 | 1,825 | 1,929 | 9,838,000 | 3,858 |
| 2007-12-20 | 1,939 | 1,955 | 1,867 | 1,879 | 8,436,000 | 3,758 |
| 2007-12-19 | 1,940 | 1,998 | 1,911 | 1,913 | 10,939,000 | 3,826 |
| 2007-12-18 | 1,927 | 1,980 | 1,913 | 1,928 | 10,952,000 | 3,856 |
| 2007-12-17 | 2,005 | 2,045 | 1,954 | 1,957 | 12,492,000 | 3,914 |
| 2007-12-14 | 2,135 | 2,150 | 2,020 | 2,045 | 13,356,000 | 4,090 |
| 2007-12-13 | 2,180 | 2,220 | 2,110 | 2,130 | 9,335,000 | 4,260 |
| 2007-12-12 | 2,200 | 2,220 | 2,170 | 2,210 | 12,196,000 | 4,420 |
| 2007-12-11 | 2,270 | 2,275 | 2,225 | 2,255 | 6,950,000 | 4,510 |
| 2007-12-10 | 2,275 | 2,295 | 2,215 | 2,240 | 7,167,000 | 4,480 |
| 2007-12-07 | 2,170 | 2,295 | 2,155 | 2,275 | 14,635,000 | 4,550 |
| 2007-12-06 | 2,210 | 2,210 | 2,120 | 2,160 | 5,846,000 | 4,320 |
| 2007-12-05 | 2,175 | 2,230 | 2,110 | 2,140 | 9,368,000 | 4,280 |
| 2007-12-04 | 2,290 | 2,315 | 2,190 | 2,205 | 8,320,000 | 4,410 |
| 2007-12-03 | 2,305 | 2,345 | 2,250 | 2,285 | 9,657,000 | 4,570 |
| 2007-11-30 | 2,135 | 2,285 | 2,130 | 2,280 | 14,699,000 | 4,560 |
| 2007-11-29 | 2,100 | 2,135 | 2,090 | 2,115 | 7,618,000 | 4,230 |
| 2007-11-28 | 2,085 | 2,150 | 2,025 | 2,030 | 7,853,000 | 4,060 |
| 2007-11-27 | 2,080 | 2,110 | 2,030 | 2,080 | 8,399,000 | 4,160 |
| 2007-11-26 | 2,160 | 2,195 | 2,120 | 2,135 | 8,152,000 | 4,270 |
| 2007-11-22 | 2,020 | 2,120 | 2,010 | 2,105 | 14,106,000 | 4,210 |
| 2007-11-21 | 2,185 | 2,185 | 2,050 | 2,060 | 12,785,000 | 4,120 |
| 2007-11-20 | 1,995 | 2,230 | 1,992 | 2,205 | 18,528,000 | 4,410 |
| 2007-11-19 | 2,235 | 2,260 | 2,105 | 2,115 | 9,825,000 | 4,230 |
| 2007-11-16 | 2,280 | 2,295 | 2,225 | 2,255 | 10,749,000 | 4,510 |
| 2007-11-15 | 2,350 | 2,450 | 2,320 | 2,380 | 12,269,000 | 4,760 |
| 2007-11-14 | 2,320 | 2,330 | 2,290 | 2,310 | 7,218,000 | 4,620 |
| 2007-11-13 | 2,310 | 2,310 | 2,235 | 2,270 | 11,109,000 | 4,540 |
| 2007-11-12 | 2,365 | 2,375 | 2,290 | 2,360 | 13,162,000 | 4,720 |
| 2007-11-09 | 2,430 | 2,470 | 2,390 | 2,405 | 13,766,000 | 4,810 |
| 2007-11-08 | 2,355 | 2,380 | 2,280 | 2,330 | 9,837,000 | 4,660 |
| 2007-11-07 | 2,425 | 2,470 | 2,380 | 2,395 | 11,580,000 | 4,790 |
| 2007-11-06 | 2,335 | 2,455 | 2,315 | 2,335 | 11,942,000 | 4,670 |
| 2007-11-05 | 2,500 | 2,515 | 2,380 | 2,390 | 9,744,000 | 4,780 |
| 2007-11-02 | 2,490 | 2,545 | 2,485 | 2,505 | 5,517,000 | 5,010 |
| 2007-11-01 | 2,620 | 2,625 | 2,560 | 2,570 | 6,188,000 | 5,140 |
| 2007-10-31 | 2,560 | 2,575 | 2,520 | 2,540 | 7,715,000 | 5,080 |
| 2007-10-30 | 2,615 | 2,630 | 2,565 | 2,595 | 10,349,000 | 5,190 |
| 2007-10-29 | 2,680 | 2,700 | 2,620 | 2,655 | 8,488,000 | 5,310 |
| 2007-10-26 | 2,525 | 2,610 | 2,475 | 2,610 | 9,609,000 | 5,220 |
| 2007-10-25 | 2,565 | 2,580 | 2,470 | 2,475 | 7,330,000 | 4,950 |
| 2007-10-24 | 2,555 | 2,625 | 2,540 | 2,545 | 11,215,000 | 5,090 |
| 2007-10-23 | 2,565 | 2,590 | 2,495 | 2,505 | 11,012,000 | 5,010 |
| 2007-10-22 | 2,545 | 2,600 | 2,535 | 2,560 | 11,546,000 | 5,120 |
| 2007-10-19 | 2,770 | 2,775 | 2,700 | 2,705 | 10,679,000 | 5,410 |
| 2007-10-18 | 2,735 | 2,820 | 2,715 | 2,815 | 10,915,000 | 5,630 |
| 2007-10-17 | 2,840 | 2,860 | 2,675 | 2,770 | 16,486,000 | 5,540 |
| 2007-10-16 | 2,915 | 2,935 | 2,840 | 2,855 | 12,489,000 | 5,710 |
| 2007-10-15 | 2,910 | 2,940 | 2,875 | 2,915 | 17,258,000 | 5,830 |
| 2007-10-12 | 2,840 | 2,885 | 2,810 | 2,850 | 19,457,000 | 5,700 |
| 2007-10-11 | 2,705 | 2,800 | 2,695 | 2,800 | 13,113,000 | 5,600 |
| 2007-10-10 | 2,710 | 2,735 | 2,675 | 2,690 | 5,846,000 | 5,380 |
| 2007-10-09 | 2,740 | 2,745 | 2,660 | 2,675 | 9,641,000 | 5,350 |
| 2007-10-05 | 2,800 | 2,825 | 2,770 | 2,780 | 6,995,000 | 5,560 |
| 2007-10-04 | 2,795 | 2,870 | 2,775 | 2,795 | 15,001,000 | 5,590 |
| 2007-10-03 | 2,690 | 2,795 | 2,665 | 2,795 | 11,773,000 | 5,590 |
| 2007-10-02 | 2,805 | 2,810 | 2,715 | 2,725 | 8,827,000 | 5,450 |
| 2007-10-01 | 2,780 | 2,805 | 2,740 | 2,755 | 10,926,000 | 5,510 |
| 2007-09-28 | 2,780 | 2,820 | 2,760 | 2,790 | 12,496,000 | 5,580 |
| 2007-09-27 | 2,780 | 2,810 | 2,745 | 2,760 | 12,576,000 | 5,520 |
| 2007-09-26 | 2,775 | 2,795 | 2,735 | 2,790 | 14,458,000 | 5,580 |
| 2007-09-25 | 2,800 | 2,840 | 2,720 | 2,795 | 22,265,000 | 5,590 |
| 2007-09-21 | 2,680 | 2,770 | 2,675 | 2,770 | 23,268,000 | 5,540 |
| 2007-09-20 | 2,650 | 2,685 | 2,615 | 2,635 | 26,159,000 | 5,270 |
| 2007-09-19 | 2,475 | 2,575 | 2,450 | 2,555 | 21,676,000 | 5,110 |
| 2007-09-18 | 2,380 | 2,425 | 2,345 | 2,355 | 17,025,000 | 4,710 |
| 2007-09-14 | 2,320 | 2,440 | 2,315 | 2,420 | 20,212,000 | 4,840 |
| 2007-09-13 | 2,290 | 2,320 | 2,260 | 2,265 | 8,362,000 | 4,530 |
| 2007-09-12 | 2,315 | 2,340 | 2,250 | 2,260 | 9,159,000 | 4,520 |
| 2007-09-11 | 2,250 | 2,300 | 2,180 | 2,275 | 15,603,000 | 4,550 |
| 2007-09-10 | 2,235 | 2,275 | 2,225 | 2,245 | 11,989,000 | 4,490 |
| 2007-09-07 | 2,300 | 2,375 | 2,300 | 2,340 | 19,215,000 | 4,680 |
| 2007-09-06 | 2,185 | 2,290 | 2,170 | 2,290 | 18,352,000 | 4,580 |
| 2007-09-05 | 2,360 | 2,370 | 2,220 | 2,240 | 11,518,000 | 4,480 |
| 2007-09-04 | 2,355 | 2,395 | 2,315 | 2,320 | 14,233,000 | 4,640 |
| 2007-09-03 | 2,330 | 2,390 | 2,320 | 2,365 | 21,092,000 | 4,730 |
| 2007-08-31 | 2,200 | 2,300 | 2,175 | 2,300 | 13,909,000 | 4,600 |
| 2007-08-30 | 2,275 | 2,295 | 2,180 | 2,190 | 15,918,000 | 4,380 |
| 2007-08-29 | 2,105 | 2,250 | 2,100 | 2,240 | 17,240,000 | 4,480 |
| 2007-08-28 | 2,270 | 2,295 | 2,230 | 2,250 | 11,454,000 | 4,500 |
| 2007-08-27 | 2,380 | 2,390 | 2,290 | 2,310 | 12,952,000 | 4,620 |
| 2007-08-24 | 2,225 | 2,340 | 2,215 | 2,310 | 14,498,000 | 4,620 |
| 2007-08-23 | 2,215 | 2,280 | 2,190 | 2,250 | 18,157,000 | 4,500 |
| 2007-08-22 | 2,130 | 2,155 | 2,080 | 2,095 | 10,673,000 | 4,190 |
| 2007-08-21 | 2,100 | 2,205 | 2,045 | 2,170 | 18,195,000 | 4,340 |
| 2007-08-20 | 2,160 | 2,170 | 2,025 | 2,060 | 18,801,000 | 4,120 |
| 2007-08-17 | 2,220 | 2,230 | 1,932 | 1,940 | 25,278,000 | 3,880 |
| 2007-08-16 | 2,280 | 2,325 | 2,200 | 2,320 | 17,074,000 | 4,640 |
| 2007-08-15 | 2,425 | 2,460 | 2,360 | 2,360 | 13,492,000 | 4,720 |
| 2007-08-14 | 2,430 | 2,525 | 2,425 | 2,505 | 15,363,000 | 5,010 |
| 2007-08-13 | 2,325 | 2,425 | 2,315 | 2,380 | 16,298,000 | 4,760 |
| 2007-08-10 | 2,320 | 2,360 | 2,225 | 2,280 | 17,456,000 | 4,560 |
| 2007-08-09 | 2,465 | 2,540 | 2,345 | 2,410 | 23,781,000 | 4,820 |
| 2007-08-08 | 2,590 | 2,605 | 2,400 | 2,435 | 16,102,000 | 4,870 |
| 2007-08-07 | 2,705 | 2,715 | 2,555 | 2,580 | 12,516,000 | 5,160 |
| 2007-08-06 | 2,660 | 2,700 | 2,635 | 2,685 | 9,642,000 | 5,370 |
| 2007-08-03 | 2,770 | 2,780 | 2,700 | 2,740 | 10,326,000 | 5,480 |
| 2007-08-02 | 2,805 | 2,840 | 2,650 | 2,775 | 13,425,000 | 5,550 |
| 2007-08-01 | 2,870 | 2,940 | 2,760 | 2,765 | 11,527,000 | 5,530 |
| 2007-07-31 | 2,990 | 2,995 | 2,860 | 2,910 | 11,505,000 | 5,820 |
| 2007-07-30 | 2,890 | 2,985 | 2,870 | 2,985 | 14,738,000 | 5,970 |
| 2007-07-27 | 2,870 | 2,910 | 2,830 | 2,885 | 14,352,000 | 5,770 |
| 2007-07-26 | 3,020 | 3,050 | 2,960 | 2,960 | 10,429,000 | 5,920 |
| 2007-07-25 | 3,030 | 3,100 | 3,020 | 3,100 | 10,354,000 | 6,200 |
| 2007-07-24 | 3,180 | 3,190 | 3,090 | 3,110 | 12,242,000 | 6,220 |
| 2007-07-23 | 3,190 | 3,280 | 3,160 | 3,220 | 21,834,000 | 6,440 |
| 2007-07-20 | 3,060 | 3,200 | 3,040 | 3,190 | 32,403,000 | 6,380 |
| 2007-07-19 | 2,960 | 2,990 | 2,920 | 2,990 | 11,808,000 | 5,980 |
| 2007-07-18 | 2,960 | 2,990 | 2,915 | 2,925 | 13,286,000 | 5,850 |
| 2007-07-17 | 2,900 | 2,980 | 2,875 | 2,975 | 17,390,000 | 5,950 |
| 2007-07-13 | 2,900 | 2,915 | 2,870 | 2,890 | 8,642,000 | 5,780 |
| 2007-07-12 | 2,845 | 2,880 | 2,815 | 2,850 | 6,985,000 | 5,700 |
| 2007-07-11 | 2,820 | 2,850 | 2,800 | 2,835 | 6,477,000 | 5,670 |
| 2007-07-10 | 2,875 | 2,925 | 2,860 | 2,875 | 14,652,000 | 5,750 |
| 2007-07-09 | 2,810 | 2,875 | 2,805 | 2,875 | 11,582,000 | 5,750 |
| 2007-07-06 | 2,775 | 2,800 | 2,765 | 2,770 | 4,860,000 | 5,540 |
| 2007-07-05 | 2,805 | 2,815 | 2,770 | 2,780 | 5,820,000 | 5,560 |
| 2007-07-04 | 2,815 | 2,825 | 2,785 | 2,800 | 6,784,000 | 5,600 |
| 2007-07-03 | 2,785 | 2,815 | 2,765 | 2,785 | 10,560,000 | 5,570 |
| 2007-07-02 | 2,690 | 2,745 | 2,690 | 2,745 | 7,223,000 | 5,490 |
| 2007-06-29 | 2,650 | 2,685 | 2,640 | 2,675 | 5,200,000 | 5,350 |
| 2007-06-28 | 2,650 | 2,660 | 2,620 | 2,620 | 4,488,000 | 5,240 |
| 2007-06-27 | 2,680 | 2,680 | 2,620 | 2,625 | 8,114,000 | 5,250 |
| 2007-06-26 | 2,690 | 2,730 | 2,675 | 2,730 | 8,865,000 | 5,460 |
| 2007-06-25 | 2,700 | 2,710 | 2,650 | 2,660 | 5,252,000 | 5,320 |
| 2007-06-22 | 2,690 | 2,740 | 2,670 | 2,715 | 10,924,000 | 5,430 |
| 2007-06-21 | 2,590 | 2,720 | 2,570 | 2,715 | 11,955,000 | 5,430 |
| 2007-06-20 | 2,670 | 2,690 | 2,615 | 2,625 | 7,854,000 | 5,250 |
| 2007-06-19 | 2,685 | 2,700 | 2,655 | 2,665 | 6,965,000 | 5,330 |
| 2007-06-18 | 2,745 | 2,770 | 2,705 | 2,710 | 6,420,000 | 5,420 |
| 2007-06-15 | 2,715 | 2,725 | 2,680 | 2,720 | 6,709,000 | 5,440 |
| 2007-06-14 | 2,670 | 2,685 | 2,635 | 2,645 | 9,194,000 | 5,290 |
| 2007-06-13 | 2,650 | 2,660 | 2,610 | 2,620 | 15,164,000 | 5,240 |
| 2007-06-12 | 2,710 | 2,750 | 2,675 | 2,735 | 20,115,000 | 5,470 |
| 2007-06-11 | 2,815 | 2,835 | 2,660 | 2,675 | 19,537,000 | 5,350 |
| 2007-06-08 | 2,895 | 2,900 | 2,820 | 2,840 | 18,070,000 | 5,680 |
| 2007-06-07 | 2,930 | 2,975 | 2,905 | 2,955 | 13,677,000 | 5,910 |
| 2007-06-06 | 2,880 | 2,990 | 2,870 | 2,975 | 19,939,000 | 5,950 |
| 2007-06-05 | 2,935 | 2,940 | 2,865 | 2,890 | 13,247,000 | 5,780 |
| 2007-06-04 | 2,985 | 3,000 | 2,905 | 2,920 | 22,579,000 | 5,840 |
| 2007-06-01 | 2,830 | 2,920 | 2,805 | 2,910 | 24,641,000 | 5,820 |
| 2007-05-31 | 2,775 | 2,785 | 2,760 | 2,775 | 10,494,000 | 5,550 |
| 2007-05-30 | 2,715 | 2,785 | 2,710 | 2,720 | 12,425,000 | 5,440 |
| 2007-05-29 | 2,740 | 2,775 | 2,710 | 2,735 | 11,640,000 | 5,470 |
| 2007-05-28 | 2,725 | 2,775 | 2,715 | 2,760 | 18,702,000 | 5,520 |
| 2007-05-25 | 2,615 | 2,685 | 2,600 | 2,675 | 20,739,000 | 5,350 |
| 2007-05-24 | 2,680 | 2,730 | 2,665 | 2,670 | 15,952,000 | 5,340 |
| 2007-05-23 | 2,800 | 2,800 | 2,700 | 2,730 | 14,470,000 | 5,460 |
| 2007-05-22 | 2,850 | 2,850 | 2,765 | 2,810 | 18,469,000 | 5,620 |
| 2007-05-21 | 2,700 | 2,845 | 2,700 | 2,825 | 24,787,000 | 5,650 |
| 2007-05-18 | 2,830 | 2,840 | 2,685 | 2,725 | 21,639,000 | 5,450 |
| 2007-05-17 | 2,885 | 2,915 | 2,830 | 2,840 | 13,823,000 | 5,680 |
| 2007-05-16 | 2,840 | 2,910 | 2,805 | 2,880 | 28,903,000 | 5,760 |
| 2007-05-15 | 2,850 | 2,880 | 2,815 | 2,830 | 23,306,000 | 5,660 |
| 2007-05-14 | 3,030 | 3,050 | 2,900 | 2,900 | 37,961,000 | 5,800 |
| 2007-05-11 | 2,790 | 2,935 | 2,785 | 2,935 | 44,515,000 | 5,870 |
| 2007-05-10 | 2,970 | 2,975 | 2,830 | 2,865 | 39,757,000 | 5,730 |
| 2007-05-09 | 2,715 | 2,930 | 2,715 | 2,930 | 42,011,000 | 5,860 |
| 2007-05-08 | 2,635 | 2,755 | 2,630 | 2,710 | 42,750,000 | 5,420 |
| 2007-05-07 | 2,580 | 2,630 | 2,550 | 2,620 | 27,878,000 | 5,240 |
| 2007-05-02 | 2,375 | 2,495 | 2,365 | 2,485 | 38,026,000 | 4,970 |
| 2007-05-01 | 2,320 | 2,365 | 2,310 | 2,355 | 17,000,000 | 4,710 |
| 2007-04-27 | 2,260 | 2,285 | 2,240 | 2,240 | 7,136,000 | 4,480 |
| 2007-04-26 | 2,230 | 2,290 | 2,210 | 2,290 | 8,775,000 | 4,580 |
| 2007-04-25 | 2,255 | 2,255 | 2,200 | 2,220 | 8,203,000 | 4,440 |
| 2007-04-24 | 2,235 | 2,265 | 2,210 | 2,255 | 7,681,000 | 4,510 |
| 2007-04-23 | 2,305 | 2,310 | 2,235 | 2,245 | 7,628,000 | 4,490 |
| 2007-04-20 | 2,325 | 2,325 | 2,275 | 2,285 | 8,888,000 | 4,570 |
| 2007-04-19 | 2,350 | 2,375 | 2,270 | 2,305 | 22,863,000 | 4,610 |
| 2007-04-18 | 2,265 | 2,350 | 2,250 | 2,345 | 23,963,000 | 4,690 |
| 2007-04-17 | 2,245 | 2,290 | 2,235 | 2,260 | 14,736,000 | 4,520 |
| 2007-04-16 | 2,220 | 2,235 | 2,195 | 2,230 | 7,409,000 | 4,460 |
| 2007-04-13 | 2,240 | 2,245 | 2,190 | 2,190 | 7,788,000 | 4,380 |
| 2007-04-12 | 2,190 | 2,250 | 2,180 | 2,230 | 9,032,000 | 4,460 |
| 2007-04-11 | 2,220 | 2,235 | 2,180 | 2,190 | 6,096,000 | 4,380 |
| 2007-04-10 | 2,165 | 2,230 | 2,155 | 2,225 | 9,253,000 | 4,450 |
| 2007-04-09 | 2,170 | 2,190 | 2,130 | 2,175 | 6,187,000 | 4,350 |
| 2007-04-06 | 2,180 | 2,215 | 2,155 | 2,165 | 5,646,000 | 4,330 |
| 2007-04-05 | 2,250 | 2,260 | 2,170 | 2,185 | 7,284,000 | 4,370 |
| 2007-04-04 | 2,235 | 2,260 | 2,215 | 2,235 | 11,072,000 | 4,470 |
| 2007-04-03 | 2,200 | 2,215 | 2,155 | 2,195 | 18,324,000 | 4,390 |
| 2007-04-02 | 2,285 | 2,310 | 2,160 | 2,160 | 18,786,000 | 4,320 |
| 2007-03-30 | 2,335 | 2,340 | 2,270 | 2,275 | 8,878,000 | 4,550 |
| 2007-03-29 | 2,275 | 2,335 | 2,265 | 2,330 | 12,846,000 | 4,660 |
| 2007-03-28 | 2,335 | 2,355 | 2,265 | 2,295 | 15,265,000 | 4,590 |
| 2007-03-27 | 2,295 | 2,360 | 2,275 | 2,335 | 18,017,000 | 4,670 |
| 2007-03-26 | 2,340 | 2,340 | 2,300 | 2,310 | 7,215,000 | 4,620 |
| 2007-03-23 | 2,335 | 2,350 | 2,295 | 2,315 | 10,160,000 | 4,630 |
| 2007-03-22 | 2,325 | 2,365 | 2,290 | 2,315 | 16,350,000 | 4,630 |
| 2007-03-20 | 2,350 | 2,370 | 2,270 | 2,285 | 10,694,000 | 4,570 |
| 2007-03-19 | 2,230 | 2,330 | 2,225 | 2,325 | 13,768,000 | 4,650 |
| 2007-03-16 | 2,370 | 2,375 | 2,265 | 2,270 | 22,376,000 | 4,540 |
| 2007-03-15 | 2,275 | 2,380 | 2,265 | 2,345 | 25,355,000 | 4,690 |
| 2007-03-14 | 2,260 | 2,300 | 2,230 | 2,235 | 27,145,000 | 4,470 |
| 2007-03-13 | 2,365 | 2,395 | 2,325 | 2,340 | 22,130,000 | 4,680 |
| 2007-03-12 | 2,430 | 2,445 | 2,345 | 2,415 | 22,260,000 | 4,830 |
| 2007-03-09 | 2,400 | 2,425 | 2,370 | 2,390 | 36,023,000 | 4,780 |
| 2007-03-08 | 2,250 | 2,360 | 2,205 | 2,355 | 36,967,000 | 4,710 |
| 2007-03-07 | 2,380 | 2,390 | 2,220 | 2,245 | 49,651,000 | 4,490 |
| 2007-03-06 | 2,150 | 2,230 | 2,100 | 2,220 | 34,028,000 | 4,440 |
| 2007-03-05 | 2,200 | 2,315 | 1,999 | 2,060 | 54,922,000 | 4,120 |
| 2007-03-02 | 2,075 | 2,245 | 2,050 | 2,240 | 30,315,000 | 4,480 |
| 2007-03-01 | 2,100 | 2,160 | 2,025 | 2,115 | 25,974,000 | 4,230 |
| 2007-02-28 | 1,960 | 2,150 | 1,960 | 2,115 | 30,216,000 | 4,230 |
| 2007-02-27 | 2,280 | 2,315 | 2,165 | 2,200 | 40,438,000 | 4,400 |
| 2007-02-26 | 2,130 | 2,215 | 2,120 | 2,200 | 24,220,000 | 4,400 |
| 2007-02-23 | 1,988 | 2,080 | 1,954 | 2,065 | 19,902,000 | 4,130 |
| 2007-02-22 | 2,000 | 2,015 | 1,971 | 1,987 | 26,477,000 | 3,974 |
| 2007-02-21 | 1,875 | 1,911 | 1,839 | 1,878 | 19,243,000 | 3,756 |
| 2007-02-20 | 1,842 | 1,892 | 1,828 | 1,890 | 24,385,000 | 3,780 |
| 2007-02-19 | 1,783 | 1,837 | 1,783 | 1,816 | 18,258,000 | 3,632 |
| 2007-02-16 | 1,733 | 1,781 | 1,727 | 1,769 | 13,406,000 | 3,538 |
| 2007-02-15 | 1,751 | 1,761 | 1,712 | 1,744 | 11,677,000 | 3,488 |
| 2007-02-14 | 1,710 | 1,763 | 1,710 | 1,761 | 23,701,000 | 3,522 |
| 2007-02-13 | 1,645 | 1,692 | 1,645 | 1,687 | 12,103,000 | 3,374 |
| 2007-02-09 | 1,610 | 1,642 | 1,610 | 1,635 | 8,130,000 | 3,270 |
| 2007-02-08 | 1,634 | 1,642 | 1,593 | 1,609 | 7,176,000 | 3,218 |
| 2007-02-07 | 1,595 | 1,625 | 1,591 | 1,625 | 8,121,000 | 3,250 |
| 2007-02-06 | 1,582 | 1,598 | 1,572 | 1,596 | 6,008,000 | 3,192 |
| 2007-02-05 | 1,560 | 1,599 | 1,555 | 1,565 | 6,732,000 | 3,130 |
| 2007-02-02 | 1,598 | 1,607 | 1,584 | 1,585 | 6,126,000 | 3,170 |
| 2007-02-01 | 1,595 | 1,595 | 1,573 | 1,588 | 5,367,000 | 3,176 |
| 2007-01-31 | 1,590 | 1,593 | 1,565 | 1,574 | 3,992,000 | 3,148 |
| 2007-01-30 | 1,599 | 1,602 | 1,564 | 1,575 | 5,618,000 | 3,150 |
| 2007-01-29 | 1,580 | 1,615 | 1,578 | 1,597 | 9,678,000 | 3,194 |
| 2007-01-26 | 1,560 | 1,584 | 1,557 | 1,580 | 4,452,000 | 3,160 |
| 2007-01-25 | 1,604 | 1,605 | 1,574 | 1,574 | 4,790,000 | 3,148 |
| 2007-01-24 | 1,593 | 1,614 | 1,577 | 1,596 | 14,054,000 | 3,192 |
| 2007-01-23 | 1,536 | 1,561 | 1,526 | 1,559 | 6,337,000 | 3,118 |
| 2007-01-22 | 1,530 | 1,541 | 1,520 | 1,537 | 4,306,000 | 3,074 |
| 2007-01-19 | 1,508 | 1,520 | 1,498 | 1,509 | 2,929,000 | 3,018 |
| 2007-01-18 | 1,512 | 1,521 | 1,507 | 1,513 | 6,473,000 | 3,026 |
| 2007-01-17 | 1,498 | 1,503 | 1,477 | 1,496 | 5,162,000 | 2,992 |
| 2007-01-16 | 1,505 | 1,522 | 1,501 | 1,509 | 3,776,000 | 3,018 |
| 2007-01-15 | 1,494 | 1,511 | 1,479 | 1,505 | 7,284,000 | 3,010 |
| 2007-01-12 | 1,465 | 1,478 | 1,455 | 1,466 | 5,011,000 | 2,932 |
| 2007-01-11 | 1,470 | 1,474 | 1,452 | 1,459 | 6,184,000 | 2,918 |
| 2007-01-10 | 1,475 | 1,484 | 1,438 | 1,450 | 7,031,000 | 2,900 |
| 2007-01-09 | 1,449 | 1,472 | 1,443 | 1,465 | 6,495,000 | 2,930 |
| 2007-01-05 | 1,476 | 1,478 | 1,446 | 1,456 | 10,267,000 | 2,912 |
| 2007-01-04 | 1,518 | 1,519 | 1,489 | 1,493 | 5,044,000 | 2,986 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株