6005 三浦工業(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 | 2,770 | 2,770 | 2,710 | 2,735 | 42,000 | 911.67 |
| 2007-12-27 | 2,775 | 2,795 | 2,740 | 2,780 | 73,500 | 926.67 |
| 2007-12-26 | 2,720 | 2,810 | 2,715 | 2,810 | 78,800 | 936.67 |
| 2007-12-25 | 2,775 | 2,785 | 2,715 | 2,740 | 105,500 | 913.33 |
| 2007-12-21 | 2,635 | 2,705 | 2,605 | 2,705 | 238,500 | 901.67 |
| 2007-12-20 | 2,620 | 2,670 | 2,620 | 2,630 | 171,500 | 876.67 |
| 2007-12-19 | 2,600 | 2,670 | 2,600 | 2,615 | 168,900 | 871.67 |
| 2007-12-18 | 2,600 | 2,625 | 2,560 | 2,625 | 219,100 | 875 |
| 2007-12-17 | 2,705 | 2,710 | 2,600 | 2,605 | 199,700 | 868.33 |
| 2007-12-14 | 2,710 | 2,740 | 2,700 | 2,710 | 253,100 | 903.33 |
| 2007-12-13 | 2,765 | 2,775 | 2,700 | 2,705 | 238,800 | 901.67 |
| 2007-12-12 | 2,780 | 2,785 | 2,705 | 2,775 | 189,300 | 925 |
| 2007-12-11 | 2,845 | 2,845 | 2,775 | 2,790 | 140,000 | 930 |
| 2007-12-10 | 2,855 | 2,855 | 2,775 | 2,805 | 171,400 | 935 |
| 2007-12-07 | 2,800 | 2,820 | 2,765 | 2,775 | 217,800 | 925 |
| 2007-12-06 | 2,670 | 2,710 | 2,665 | 2,710 | 122,700 | 903.33 |
| 2007-12-05 | 2,600 | 2,660 | 2,585 | 2,650 | 235,900 | 883.33 |
| 2007-12-04 | 2,645 | 2,655 | 2,605 | 2,610 | 234,200 | 870 |
| 2007-12-03 | 2,715 | 2,725 | 2,620 | 2,635 | 226,900 | 878.33 |
| 2007-11-30 | 2,600 | 2,720 | 2,600 | 2,675 | 199,000 | 891.67 |
| 2007-11-29 | 2,630 | 2,630 | 2,565 | 2,605 | 196,900 | 868.33 |
| 2007-11-28 | 2,585 | 2,625 | 2,505 | 2,550 | 284,700 | 850 |
| 2007-11-27 | 2,505 | 2,610 | 2,455 | 2,570 | 264,600 | 856.67 |
| 2007-11-26 | 2,550 | 2,550 | 2,475 | 2,500 | 297,800 | 833.33 |
| 2007-11-22 | 2,465 | 2,490 | 2,420 | 2,470 | 254,400 | 823.33 |
| 2007-11-21 | 2,530 | 2,545 | 2,440 | 2,460 | 301,900 | 820 |
| 2007-11-20 | 2,525 | 2,525 | 2,410 | 2,525 | 553,301 | 841.67 |
| 2007-11-19 | 2,790 | 2,805 | 2,555 | 2,570 | 439,700 | 856.67 |
| 2007-11-16 | 2,850 | 2,850 | 2,780 | 2,830 | 221,500 | 943.33 |
| 2007-11-15 | 2,975 | 2,975 | 2,890 | 2,905 | 147,200 | 968.33 |
| 2007-11-14 | 2,910 | 2,955 | 2,880 | 2,920 | 354,500 | 973.33 |
| 2007-11-13 | 2,910 | 2,920 | 2,815 | 2,855 | 285,500 | 951.67 |
| 2007-11-12 | 3,040 | 3,040 | 2,820 | 2,890 | 461,200 | 963.33 |
| 2007-11-09 | 3,130 | 3,140 | 2,985 | 3,040 | 626,301 | 1,013.33 |
| 2007-11-08 | 3,360 | 3,380 | 3,250 | 3,280 | 111,000 | 1,093.33 |
| 2007-11-07 | 3,440 | 3,450 | 3,360 | 3,360 | 103,200 | 1,120 |
| 2007-11-06 | 3,370 | 3,410 | 3,360 | 3,400 | 128,700 | 1,133.33 |
| 2007-11-05 | 3,420 | 3,480 | 3,380 | 3,390 | 101,700 | 1,130 |
| 2007-11-02 | 3,560 | 3,570 | 3,460 | 3,470 | 167,100 | 1,156.67 |
| 2007-11-01 | 3,540 | 3,650 | 3,520 | 3,570 | 206,400 | 1,190 |
| 2007-10-31 | 3,570 | 3,660 | 3,560 | 3,590 | 105,700 | 1,196.67 |
| 2007-10-30 | 3,670 | 3,710 | 3,620 | 3,620 | 151,200 | 1,206.67 |
| 2007-10-29 | 3,660 | 3,700 | 3,650 | 3,680 | 102,500 | 1,226.67 |
| 2007-10-26 | 3,610 | 3,640 | 3,560 | 3,620 | 98,300 | 1,206.67 |
| 2007-10-25 | 3,620 | 3,620 | 3,550 | 3,580 | 64,400 | 1,193.33 |
| 2007-10-24 | 3,580 | 3,600 | 3,530 | 3,550 | 56,100 | 1,183.33 |
| 2007-10-23 | 3,560 | 3,600 | 3,550 | 3,570 | 49,000 | 1,190 |
| 2007-10-22 | 3,610 | 3,620 | 3,560 | 3,590 | 54,600 | 1,196.67 |
| 2007-10-19 | 3,690 | 3,710 | 3,660 | 3,660 | 135,000 | 1,220 |
| 2007-10-18 | 3,640 | 3,710 | 3,620 | 3,680 | 187,600 | 1,226.67 |
| 2007-10-17 | 3,630 | 3,690 | 3,600 | 3,630 | 130,900 | 1,210 |
| 2007-10-16 | 3,720 | 3,730 | 3,670 | 3,670 | 71,400 | 1,223.33 |
| 2007-10-15 | 3,770 | 3,780 | 3,710 | 3,720 | 51,700 | 1,240 |
| 2007-10-12 | 3,710 | 3,740 | 3,680 | 3,690 | 52,200 | 1,230 |
| 2007-10-11 | 3,710 | 3,730 | 3,680 | 3,730 | 82,500 | 1,243.33 |
| 2007-10-10 | 3,720 | 3,730 | 3,640 | 3,680 | 104,700 | 1,226.67 |
| 2007-10-09 | 3,760 | 3,760 | 3,680 | 3,690 | 98,800 | 1,230 |
| 2007-10-05 | 3,690 | 3,790 | 3,670 | 3,750 | 150,700 | 1,250 |
| 2007-10-04 | 3,710 | 3,710 | 3,690 | 3,700 | 67,800 | 1,233.33 |
| 2007-10-03 | 3,810 | 3,810 | 3,670 | 3,730 | 161,300 | 1,243.33 |
| 2007-10-02 | 3,720 | 3,780 | 3,710 | 3,760 | 123,900 | 1,253.33 |
| 2007-10-01 | 3,660 | 3,730 | 3,630 | 3,690 | 182,000 | 1,230 |
| 2007-09-28 | 3,700 | 3,750 | 3,680 | 3,690 | 92,500 | 1,230 |
| 2007-09-27 | 3,650 | 3,720 | 3,630 | 3,690 | 212,900 | 1,230 |
| 2007-09-26 | 3,580 | 3,680 | 3,570 | 3,650 | 147,300 | 1,216.67 |
| 2007-09-25 | 3,650 | 3,650 | 3,500 | 3,560 | 109,900 | 1,186.67 |
| 2007-09-21 | 3,680 | 3,680 | 3,630 | 3,660 | 60,900 | 1,220 |
| 2007-09-20 | 3,690 | 3,710 | 3,630 | 3,690 | 193,100 | 1,230 |
| 2007-09-19 | 3,610 | 3,630 | 3,550 | 3,590 | 87,000 | 1,196.67 |
| 2007-09-18 | 3,500 | 3,500 | 3,410 | 3,460 | 75,000 | 1,153.33 |
| 2007-09-14 | 3,560 | 3,560 | 3,460 | 3,500 | 144,700 | 1,166.67 |
| 2007-09-13 | 3,570 | 3,620 | 3,550 | 3,580 | 90,800 | 1,193.33 |
| 2007-09-12 | 3,630 | 3,650 | 3,550 | 3,600 | 277,300 | 1,200 |
| 2007-09-11 | 3,370 | 3,500 | 3,340 | 3,470 | 142,400 | 1,156.67 |
| 2007-09-10 | 3,300 | 3,340 | 3,270 | 3,330 | 91,900 | 1,110 |
| 2007-09-07 | 3,320 | 3,360 | 3,320 | 3,360 | 66,500 | 1,120 |
| 2007-09-06 | 3,320 | 3,390 | 3,310 | 3,370 | 103,100 | 1,123.33 |
| 2007-09-05 | 3,480 | 3,490 | 3,390 | 3,410 | 64,400 | 1,136.67 |
| 2007-09-04 | 3,540 | 3,580 | 3,480 | 3,500 | 119,400 | 1,166.67 |
| 2007-09-03 | 3,530 | 3,540 | 3,480 | 3,520 | 44,600 | 1,173.33 |
| 2007-08-31 | 3,500 | 3,520 | 3,410 | 3,520 | 257,400 | 1,173.33 |
| 2007-08-30 | 3,590 | 3,620 | 3,520 | 3,550 | 67,600 | 1,183.33 |
| 2007-08-29 | 3,480 | 3,520 | 3,460 | 3,490 | 110,400 | 1,163.33 |
| 2007-08-28 | 3,700 | 3,710 | 3,620 | 3,630 | 74,100 | 1,210 |
| 2007-08-27 | 3,740 | 3,810 | 3,700 | 3,740 | 149,800 | 1,246.67 |
| 2007-08-24 | 3,760 | 3,780 | 3,650 | 3,740 | 144,700 | 1,246.67 |
| 2007-08-23 | 3,620 | 3,700 | 3,600 | 3,690 | 168,400 | 1,230 |
| 2007-08-22 | 3,510 | 3,580 | 3,490 | 3,550 | 93,700 | 1,183.33 |
| 2007-08-21 | 3,470 | 3,570 | 3,440 | 3,560 | 215,500 | 1,186.67 |
| 2007-08-20 | 3,400 | 3,590 | 3,400 | 3,460 | 252,600 | 1,153.33 |
| 2007-08-17 | 3,460 | 3,510 | 3,250 | 3,250 | 209,900 | 1,083.33 |
| 2007-08-16 | 3,560 | 3,590 | 3,460 | 3,510 | 245,400 | 1,170 |
| 2007-08-15 | 3,720 | 3,720 | 3,540 | 3,610 | 224,600 | 1,203.33 |
| 2007-08-14 | 3,750 | 3,770 | 3,710 | 3,720 | 85,200 | 1,240 |
| 2007-08-13 | 3,930 | 3,930 | 3,730 | 3,750 | 321,700 | 1,250 |
| 2007-08-10 | 3,900 | 3,990 | 3,850 | 3,940 | 512,801 | 1,313.33 |
| 2007-08-09 | 3,770 | 3,960 | 3,740 | 3,890 | 486,900 | 1,296.67 |
| 2007-08-08 | 3,740 | 3,740 | 3,700 | 3,720 | 235,600 | 1,240 |
| 2007-08-07 | 3,720 | 3,720 | 3,650 | 3,690 | 98,400 | 1,230 |
| 2007-08-06 | 3,740 | 3,740 | 3,670 | 3,720 | 170,900 | 1,240 |
| 2007-08-03 | 3,720 | 3,750 | 3,690 | 3,750 | 143,300 | 1,250 |
| 2007-08-02 | 3,630 | 3,690 | 3,610 | 3,680 | 220,400 | 1,226.67 |
| 2007-08-01 | 3,700 | 3,720 | 3,620 | 3,620 | 192,400 | 1,206.67 |
| 2007-07-31 | 3,750 | 3,760 | 3,710 | 3,750 | 149,200 | 1,250 |
| 2007-07-30 | 3,600 | 3,770 | 3,600 | 3,750 | 119,000 | 1,250 |
| 2007-07-27 | 3,640 | 3,700 | 3,620 | 3,680 | 198,000 | 1,226.67 |
| 2007-07-26 | 3,710 | 3,720 | 3,650 | 3,660 | 100,200 | 1,220 |
| 2007-07-25 | 3,770 | 3,770 | 3,690 | 3,740 | 112,100 | 1,246.67 |
| 2007-07-24 | 3,800 | 3,810 | 3,730 | 3,770 | 112,300 | 1,256.67 |
| 2007-07-23 | 3,800 | 3,810 | 3,770 | 3,790 | 65,800 | 1,263.33 |
| 2007-07-20 | 3,870 | 3,920 | 3,850 | 3,860 | 151,400 | 1,286.67 |
| 2007-07-19 | 3,830 | 3,890 | 3,820 | 3,860 | 154,000 | 1,286.67 |
| 2007-07-18 | 3,820 | 3,840 | 3,770 | 3,780 | 114,800 | 1,260 |
| 2007-07-17 | 3,850 | 3,850 | 3,800 | 3,820 | 58,900 | 1,273.33 |
| 2007-07-13 | 3,850 | 3,890 | 3,830 | 3,850 | 102,500 | 1,283.33 |
| 2007-07-12 | 3,850 | 3,890 | 3,810 | 3,840 | 129,900 | 1,280 |
| 2007-07-11 | 3,850 | 3,860 | 3,820 | 3,840 | 151,600 | 1,280 |
| 2007-07-10 | 3,800 | 3,960 | 3,790 | 3,900 | 347,900 | 1,300 |
| 2007-07-09 | 3,730 | 3,790 | 3,710 | 3,770 | 171,200 | 1,256.67 |
| 2007-07-06 | 3,730 | 3,750 | 3,720 | 3,730 | 171,000 | 1,243.33 |
| 2007-07-05 | 3,770 | 3,820 | 3,750 | 3,760 | 243,300 | 1,253.33 |
| 2007-07-04 | 3,840 | 3,840 | 3,800 | 3,810 | 82,000 | 1,270 |
| 2007-07-03 | 3,850 | 3,860 | 3,800 | 3,830 | 152,000 | 1,276.67 |
| 2007-07-02 | 3,850 | 3,870 | 3,750 | 3,840 | 200,200 | 1,280 |
| 2007-06-29 | 3,770 | 3,840 | 3,720 | 3,800 | 101,400 | 1,266.67 |
| 2007-06-28 | 3,790 | 3,800 | 3,730 | 3,760 | 155,400 | 1,253.33 |
| 2007-06-27 | 3,850 | 3,850 | 3,800 | 3,810 | 80,200 | 1,270 |
| 2007-06-26 | 3,890 | 3,890 | 3,820 | 3,840 | 111,200 | 1,280 |
| 2007-06-25 | 3,900 | 3,900 | 3,840 | 3,860 | 213,700 | 1,286.67 |
| 2007-06-22 | 3,910 | 3,910 | 3,790 | 3,850 | 225,900 | 1,283.33 |
| 2007-06-21 | 3,900 | 3,920 | 3,860 | 3,880 | 307,200 | 1,293.33 |
| 2007-06-20 | 3,830 | 3,910 | 3,820 | 3,890 | 293,400 | 1,296.67 |
| 2007-06-19 | 3,850 | 3,870 | 3,770 | 3,780 | 172,600 | 1,260 |
| 2007-06-18 | 3,750 | 3,820 | 3,730 | 3,820 | 192,500 | 1,273.33 |
| 2007-06-15 | 3,740 | 3,740 | 3,660 | 3,700 | 151,200 | 1,233.33 |
| 2007-06-14 | 3,760 | 3,760 | 3,650 | 3,700 | 275,100 | 1,233.33 |
| 2007-06-13 | 3,750 | 3,750 | 3,650 | 3,700 | 295,800 | 1,233.33 |
| 2007-06-12 | 3,770 | 3,840 | 3,770 | 3,800 | 202,000 | 1,266.67 |
| 2007-06-11 | 3,750 | 3,820 | 3,750 | 3,780 | 253,600 | 1,260 |
| 2007-06-08 | 3,800 | 3,800 | 3,650 | 3,720 | 391,400 | 1,240 |
| 2007-06-07 | 3,620 | 3,780 | 3,600 | 3,750 | 251,600 | 1,250 |
| 2007-06-06 | 3,620 | 3,660 | 3,570 | 3,610 | 141,100 | 1,203.33 |
| 2007-06-05 | 3,500 | 3,610 | 3,490 | 3,590 | 298,600 | 1,196.67 |
| 2007-06-04 | 3,460 | 3,460 | 3,380 | 3,410 | 128,800 | 1,136.67 |
| 2007-06-01 | 3,430 | 3,470 | 3,420 | 3,450 | 105,300 | 1,150 |
| 2007-05-31 | 3,360 | 3,420 | 3,360 | 3,410 | 65,400 | 1,136.67 |
| 2007-05-30 | 3,410 | 3,420 | 3,330 | 3,350 | 97,100 | 1,116.67 |
| 2007-05-29 | 3,370 | 3,410 | 3,360 | 3,400 | 29,900 | 1,133.33 |
| 2007-05-28 | 3,410 | 3,430 | 3,310 | 3,370 | 92,800 | 1,123.33 |
| 2007-05-25 | 3,420 | 3,440 | 3,330 | 3,390 | 81,000 | 1,130 |
| 2007-05-24 | 3,440 | 3,440 | 3,370 | 3,420 | 80,600 | 1,140 |
| 2007-05-23 | 3,360 | 3,430 | 3,360 | 3,430 | 171,100 | 1,143.33 |
| 2007-05-22 | 3,280 | 3,360 | 3,250 | 3,350 | 103,600 | 1,116.67 |
| 2007-05-21 | 3,230 | 3,290 | 3,190 | 3,260 | 105,800 | 1,086.67 |
| 2007-05-18 | 3,230 | 3,250 | 3,200 | 3,220 | 92,200 | 1,073.33 |
| 2007-05-17 | 3,210 | 3,270 | 3,200 | 3,250 | 71,100 | 1,083.33 |
| 2007-05-16 | 3,200 | 3,230 | 3,190 | 3,220 | 55,100 | 1,073.33 |
| 2007-05-15 | 3,300 | 3,300 | 3,210 | 3,230 | 98,800 | 1,076.67 |
| 2007-05-14 | 3,330 | 3,330 | 3,240 | 3,260 | 90,300 | 1,086.67 |
| 2007-05-11 | 3,240 | 3,280 | 3,210 | 3,280 | 90,800 | 1,093.33 |
| 2007-05-10 | 3,320 | 3,340 | 3,250 | 3,290 | 177,900 | 1,096.67 |
| 2007-05-09 | 3,270 | 3,360 | 3,220 | 3,350 | 135,100 | 1,116.67 |
| 2007-05-08 | 3,420 | 3,430 | 3,270 | 3,270 | 144,600 | 1,090 |
| 2007-05-07 | 3,370 | 3,410 | 3,360 | 3,390 | 51,100 | 1,130 |
| 2007-05-02 | 3,350 | 3,400 | 3,330 | 3,360 | 117,200 | 1,120 |
| 2007-05-01 | 3,300 | 3,340 | 3,260 | 3,310 | 105,500 | 1,103.33 |
| 2007-04-27 | 3,250 | 3,290 | 3,240 | 3,270 | 67,900 | 1,090 |
| 2007-04-26 | 3,250 | 3,250 | 3,210 | 3,250 | 27,000 | 1,083.33 |
| 2007-04-25 | 3,250 | 3,250 | 3,200 | 3,200 | 62,900 | 1,066.67 |
| 2007-04-24 | 3,250 | 3,270 | 3,200 | 3,240 | 77,000 | 1,080 |
| 2007-04-23 | 3,260 | 3,260 | 3,220 | 3,240 | 31,000 | 1,080 |
| 2007-04-20 | 3,220 | 3,260 | 3,190 | 3,210 | 63,900 | 1,070 |
| 2007-04-19 | 3,290 | 3,290 | 3,220 | 3,270 | 46,300 | 1,090 |
| 2007-04-18 | 3,260 | 3,300 | 3,250 | 3,280 | 44,300 | 1,093.33 |
| 2007-04-17 | 3,300 | 3,310 | 3,220 | 3,250 | 56,800 | 1,083.33 |
| 2007-04-16 | 3,270 | 3,310 | 3,250 | 3,290 | 96,100 | 1,096.67 |
| 2007-04-13 | 3,260 | 3,280 | 3,190 | 3,220 | 115,200 | 1,073.33 |
| 2007-04-12 | 3,210 | 3,250 | 3,190 | 3,220 | 157,600 | 1,073.33 |
| 2007-04-11 | 3,180 | 3,210 | 3,150 | 3,200 | 92,600 | 1,066.67 |
| 2007-04-10 | 3,180 | 3,190 | 3,150 | 3,150 | 88,000 | 1,050 |
| 2007-04-09 | 3,170 | 3,220 | 3,150 | 3,220 | 119,900 | 1,073.33 |
| 2007-04-06 | 3,090 | 3,160 | 3,090 | 3,150 | 64,800 | 1,050 |
| 2007-04-05 | 3,100 | 3,130 | 3,070 | 3,110 | 49,600 | 1,036.67 |
| 2007-04-04 | 3,070 | 3,100 | 3,050 | 3,090 | 73,200 | 1,030 |
| 2007-04-03 | 3,050 | 3,070 | 3,030 | 3,030 | 67,300 | 1,010 |
| 2007-04-02 | 3,120 | 3,130 | 3,030 | 3,030 | 74,100 | 1,010 |
| 2007-03-30 | 3,130 | 3,130 | 3,060 | 3,060 | 86,800 | 1,020 |
| 2007-03-29 | 3,110 | 3,130 | 3,060 | 3,100 | 62,800 | 1,033.33 |
| 2007-03-28 | 3,120 | 3,150 | 3,100 | 3,100 | 45,800 | 1,033.33 |
| 2007-03-27 | 3,160 | 3,160 | 3,100 | 3,100 | 63,700 | 1,033.33 |
| 2007-03-26 | 3,150 | 3,150 | 3,110 | 3,140 | 32,500 | 1,046.67 |
| 2007-03-23 | 3,160 | 3,170 | 3,080 | 3,110 | 50,300 | 1,036.67 |
| 2007-03-22 | 3,110 | 3,140 | 3,100 | 3,110 | 59,900 | 1,036.67 |
| 2007-03-20 | 3,100 | 3,140 | 3,090 | 3,090 | 69,900 | 1,030 |
| 2007-03-19 | 3,090 | 3,090 | 3,040 | 3,050 | 122,300 | 1,016.67 |
| 2007-03-16 | 3,100 | 3,150 | 3,080 | 3,100 | 75,800 | 1,033.33 |
| 2007-03-15 | 3,200 | 3,200 | 3,130 | 3,140 | 102,900 | 1,046.67 |
| 2007-03-14 | 3,150 | 3,180 | 3,100 | 3,100 | 68,000 | 1,033.33 |
| 2007-03-13 | 3,210 | 3,250 | 3,180 | 3,180 | 114,200 | 1,060 |
| 2007-03-12 | 3,280 | 3,330 | 3,180 | 3,180 | 350,100 | 1,060 |
| 2007-03-09 | 3,130 | 3,140 | 3,040 | 3,040 | 142,400 | 1,013.33 |
| 2007-03-08 | 2,990 | 3,060 | 2,980 | 3,040 | 41,000 | 1,013.33 |
| 2007-03-07 | 3,030 | 3,090 | 2,990 | 3,010 | 57,900 | 1,003.33 |
| 2007-03-06 | 2,900 | 3,000 | 2,900 | 2,985 | 59,400 | 995 |
| 2007-03-05 | 2,930 | 2,985 | 2,920 | 2,925 | 79,200 | 975 |
| 2007-03-02 | 3,080 | 3,080 | 3,000 | 3,020 | 40,200 | 1,006.67 |
| 2007-03-01 | 3,080 | 3,110 | 3,050 | 3,080 | 89,400 | 1,026.67 |
| 2007-02-28 | 2,860 | 3,040 | 2,860 | 3,030 | 84,200 | 1,010 |
| 2007-02-27 | 3,170 | 3,180 | 3,120 | 3,150 | 69,800 | 1,050 |
| 2007-02-26 | 3,180 | 3,190 | 3,160 | 3,170 | 36,300 | 1,056.67 |
| 2007-02-23 | 3,190 | 3,200 | 3,160 | 3,180 | 41,200 | 1,060 |
| 2007-02-22 | 3,180 | 3,190 | 3,160 | 3,190 | 34,900 | 1,063.33 |
| 2007-02-21 | 3,150 | 3,200 | 3,140 | 3,190 | 43,400 | 1,063.33 |
| 2007-02-20 | 3,180 | 3,190 | 3,130 | 3,160 | 63,900 | 1,053.33 |
| 2007-02-19 | 3,100 | 3,200 | 3,100 | 3,190 | 71,300 | 1,063.33 |
| 2007-02-16 | 3,160 | 3,160 | 3,110 | 3,120 | 29,900 | 1,040 |
| 2007-02-15 | 3,150 | 3,180 | 3,130 | 3,160 | 64,100 | 1,053.33 |
| 2007-02-14 | 3,140 | 3,150 | 3,110 | 3,120 | 70,700 | 1,040 |
| 2007-02-13 | 3,150 | 3,190 | 3,080 | 3,110 | 61,500 | 1,036.67 |
| 2007-02-09 | 3,040 | 3,150 | 3,040 | 3,120 | 104,600 | 1,040 |
| 2007-02-08 | 3,160 | 3,190 | 3,090 | 3,090 | 134,500 | 1,030 |
| 2007-02-07 | 3,150 | 3,200 | 3,140 | 3,160 | 160,800 | 1,053.33 |
| 2007-02-06 | 3,000 | 3,120 | 2,995 | 3,120 | 252,700 | 1,040 |
| 2007-02-05 | 2,970 | 2,980 | 2,910 | 2,925 | 83,300 | 975 |
| 2007-02-02 | 2,970 | 3,000 | 2,960 | 2,965 | 39,000 | 988.33 |
| 2007-02-01 | 2,950 | 2,980 | 2,925 | 2,965 | 64,200 | 988.33 |
| 2007-01-31 | 2,935 | 2,935 | 2,885 | 2,890 | 43,700 | 963.33 |
| 2007-01-30 | 2,940 | 2,950 | 2,920 | 2,925 | 32,900 | 975 |
| 2007-01-29 | 2,930 | 2,950 | 2,915 | 2,935 | 35,200 | 978.33 |
| 2007-01-26 | 2,910 | 2,930 | 2,900 | 2,915 | 38,400 | 971.67 |
| 2007-01-25 | 2,985 | 3,000 | 2,945 | 2,945 | 51,600 | 981.67 |
| 2007-01-24 | 2,975 | 2,980 | 2,950 | 2,960 | 38,200 | 986.67 |
| 2007-01-23 | 2,950 | 2,960 | 2,935 | 2,935 | 39,800 | 978.33 |
| 2007-01-22 | 2,970 | 2,970 | 2,950 | 2,955 | 20,600 | 985 |
| 2007-01-19 | 2,950 | 2,960 | 2,925 | 2,930 | 36,000 | 976.67 |
| 2007-01-18 | 2,950 | 2,975 | 2,930 | 2,935 | 31,500 | 978.33 |
| 2007-01-17 | 2,975 | 2,980 | 2,945 | 2,960 | 41,800 | 986.67 |
| 2007-01-16 | 2,965 | 3,010 | 2,950 | 2,965 | 52,300 | 988.33 |
| 2007-01-15 | 2,910 | 2,965 | 2,900 | 2,965 | 85,100 | 988.33 |
| 2007-01-12 | 2,900 | 2,925 | 2,880 | 2,900 | 61,000 | 966.67 |
| 2007-01-11 | 2,885 | 2,930 | 2,865 | 2,890 | 62,700 | 963.33 |
| 2007-01-10 | 2,945 | 2,945 | 2,850 | 2,875 | 146,600 | 958.33 |
| 2007-01-09 | 2,995 | 3,010 | 2,905 | 2,985 | 58,000 | 995 |
| 2007-01-05 | 3,050 | 3,050 | 2,985 | 2,995 | 41,700 | 998.33 |
| 2007-01-04 | 3,070 | 3,080 | 3,050 | 3,060 | 15,100 | 1,020 |
分割・併合履歴 ： [2014-09-26]1株→3株 [1988-10-27]1株→1.1株 [1985-10-28]1株→1.1株 [1984-10-27]1株→1.2株 [1983-12-26]1株→1.25株 [1983-04-26]1株→1.25株
