6301 コマツ 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 | 3,030 | 3,060 | 2,990 | 3,040 | 4,486,700 | 3,040 |
| 2007-12-27 | 3,050 | 3,130 | 3,030 | 3,080 | 8,045,100 | 3,080 |
| 2007-12-26 | 3,010 | 3,030 | 2,975 | 3,030 | 4,747,000 | 3,030 |
| 2007-12-25 | 2,995 | 3,050 | 2,960 | 3,030 | 8,449,700 | 3,030 |
| 2007-12-21 | 2,840 | 2,925 | 2,780 | 2,900 | 14,546,700 | 2,900 |
| 2007-12-20 | 2,875 | 2,890 | 2,810 | 2,835 | 13,176,800 | 2,835 |
| 2007-12-19 | 2,930 | 3,010 | 2,810 | 2,810 | 25,120,700 | 2,810 |
| 2007-12-18 | 2,995 | 3,010 | 2,905 | 2,925 | 21,253,200 | 2,925 |
| 2007-12-17 | 3,130 | 3,160 | 3,050 | 3,060 | 7,335,300 | 3,060 |
| 2007-12-14 | 3,140 | 3,200 | 3,110 | 3,170 | 15,961,300 | 3,170 |
| 2007-12-13 | 3,190 | 3,210 | 3,100 | 3,100 | 9,353,300 | 3,100 |
| 2007-12-12 | 3,180 | 3,210 | 3,140 | 3,190 | 9,706,200 | 3,190 |
| 2007-12-11 | 3,230 | 3,280 | 3,190 | 3,280 | 5,446,500 | 3,280 |
| 2007-12-10 | 3,260 | 3,270 | 3,140 | 3,170 | 8,287,700 | 3,170 |
| 2007-12-07 | 3,200 | 3,290 | 3,200 | 3,240 | 9,425,000 | 3,240 |
| 2007-12-06 | 3,160 | 3,180 | 3,090 | 3,160 | 7,052,000 | 3,160 |
| 2007-12-05 | 3,100 | 3,120 | 3,030 | 3,100 | 11,757,700 | 3,100 |
| 2007-12-04 | 3,370 | 3,380 | 3,110 | 3,120 | 14,221,400 | 3,120 |
| 2007-12-03 | 3,390 | 3,420 | 3,340 | 3,360 | 6,929,600 | 3,360 |
| 2007-11-30 | 3,150 | 3,350 | 3,140 | 3,350 | 11,896,800 | 3,350 |
| 2007-11-29 | 3,180 | 3,190 | 3,130 | 3,170 | 9,083,200 | 3,170 |
| 2007-11-28 | 3,110 | 3,150 | 3,030 | 3,050 | 10,020,600 | 3,050 |
| 2007-11-27 | 3,070 | 3,170 | 3,020 | 3,140 | 10,535,900 | 3,140 |
| 2007-11-26 | 3,070 | 3,180 | 3,030 | 3,150 | 10,152,900 | 3,150 |
| 2007-11-22 | 3,080 | 3,150 | 3,000 | 3,090 | 14,038,800 | 3,090 |
| 2007-11-21 | 3,210 | 3,220 | 3,080 | 3,130 | 13,986,500 | 3,130 |
| 2007-11-20 | 3,000 | 3,270 | 2,950 | 3,260 | 18,087,800 | 3,260 |
| 2007-11-19 | 3,330 | 3,350 | 3,120 | 3,120 | 11,678,700 | 3,120 |
| 2007-11-16 | 3,400 | 3,410 | 3,300 | 3,330 | 7,432,200 | 3,330 |
| 2007-11-15 | 3,540 | 3,540 | 3,450 | 3,470 | 5,380,100 | 3,470 |
| 2007-11-14 | 3,500 | 3,540 | 3,470 | 3,500 | 7,547,400 | 3,500 |
| 2007-11-13 | 3,290 | 3,390 | 3,260 | 3,370 | 9,556,800 | 3,370 |
| 2007-11-12 | 3,350 | 3,390 | 3,260 | 3,290 | 13,328,100 | 3,290 |
| 2007-11-09 | 3,460 | 3,570 | 3,450 | 3,450 | 10,090,300 | 3,450 |
| 2007-11-08 | 3,500 | 3,560 | 3,430 | 3,480 | 11,100,600 | 3,480 |
| 2007-11-07 | 3,640 | 3,710 | 3,580 | 3,600 | 8,543,800 | 3,600 |
| 2007-11-06 | 3,480 | 3,640 | 3,470 | 3,610 | 6,860,600 | 3,610 |
| 2007-11-05 | 3,690 | 3,710 | 3,550 | 3,560 | 6,572,000 | 3,560 |
| 2007-11-02 | 3,660 | 3,730 | 3,660 | 3,690 | 7,103,200 | 3,690 |
| 2007-11-01 | 3,840 | 3,870 | 3,750 | 3,760 | 5,500,200 | 3,760 |
| 2007-10-31 | 3,840 | 3,850 | 3,760 | 3,810 | 8,749,200 | 3,810 |
| 2007-10-30 | 3,930 | 3,950 | 3,880 | 3,900 | 10,258,000 | 3,900 |
| 2007-10-29 | 3,930 | 3,950 | 3,870 | 3,900 | 7,920,600 | 3,900 |
| 2007-10-26 | 3,670 | 3,830 | 3,650 | 3,830 | 6,851,500 | 3,830 |
| 2007-10-25 | 3,770 | 3,800 | 3,650 | 3,670 | 8,343,400 | 3,670 |
| 2007-10-24 | 3,800 | 3,850 | 3,750 | 3,770 | 7,603,000 | 3,770 |
| 2007-10-23 | 3,750 | 3,810 | 3,740 | 3,780 | 5,449,900 | 3,780 |
| 2007-10-22 | 3,630 | 3,750 | 3,630 | 3,720 | 11,666,900 | 3,720 |
| 2007-10-19 | 3,870 | 3,870 | 3,810 | 3,830 | 5,719,800 | 3,830 |
| 2007-10-18 | 3,900 | 3,920 | 3,850 | 3,890 | 7,953,500 | 3,890 |
| 2007-10-17 | 4,000 | 4,010 | 3,780 | 3,890 | 17,352,100 | 3,890 |
| 2007-10-16 | 4,000 | 4,090 | 3,990 | 4,020 | 11,731,800 | 4,020 |
| 2007-10-15 | 4,020 | 4,030 | 3,970 | 4,000 | 6,328,200 | 4,000 |
| 2007-10-12 | 4,000 | 4,010 | 3,950 | 4,000 | 7,267,500 | 4,000 |
| 2007-10-11 | 3,900 | 4,010 | 3,890 | 4,010 | 12,553,300 | 4,010 |
| 2007-10-10 | 3,940 | 3,970 | 3,910 | 3,910 | 4,938,100 | 3,910 |
| 2007-10-09 | 3,920 | 3,950 | 3,900 | 3,930 | 5,548,700 | 3,930 |
| 2007-10-05 | 3,900 | 3,920 | 3,860 | 3,880 | 5,020,200 | 3,880 |
| 2007-10-04 | 3,910 | 3,950 | 3,850 | 3,870 | 6,800,800 | 3,870 |
| 2007-10-03 | 3,840 | 3,960 | 3,830 | 3,960 | 7,923,200 | 3,960 |
| 2007-10-02 | 3,970 | 3,990 | 3,860 | 3,880 | 9,922,800 | 3,880 |
| 2007-10-01 | 3,880 | 3,930 | 3,870 | 3,930 | 11,126,100 | 3,930 |
| 2007-09-28 | 3,840 | 3,870 | 3,800 | 3,860 | 9,903,700 | 3,860 |
| 2007-09-27 | 3,830 | 3,850 | 3,770 | 3,790 | 8,828,500 | 3,790 |
| 2007-09-26 | 3,790 | 3,810 | 3,750 | 3,780 | 7,700,700 | 3,780 |
| 2007-09-25 | 3,690 | 3,790 | 3,680 | 3,780 | 9,298,000 | 3,780 |
| 2007-09-21 | 3,570 | 3,690 | 3,570 | 3,670 | 9,106,700 | 3,670 |
| 2007-09-20 | 3,600 | 3,620 | 3,560 | 3,620 | 6,924,600 | 3,620 |
| 2007-09-19 | 3,560 | 3,570 | 3,520 | 3,560 | 9,008,200 | 3,560 |
| 2007-09-18 | 3,400 | 3,410 | 3,330 | 3,360 | 7,770,400 | 3,360 |
| 2007-09-14 | 3,360 | 3,430 | 3,340 | 3,420 | 11,746,300 | 3,420 |
| 2007-09-13 | 3,330 | 3,360 | 3,310 | 3,320 | 6,909,800 | 3,320 |
| 2007-09-12 | 3,360 | 3,400 | 3,320 | 3,320 | 12,012,400 | 3,320 |
| 2007-09-11 | 3,300 | 3,320 | 3,220 | 3,280 | 13,360,200 | 3,280 |
| 2007-09-10 | 3,210 | 3,330 | 3,200 | 3,320 | 10,930,600 | 3,320 |
| 2007-09-07 | 3,470 | 3,480 | 3,370 | 3,400 | 6,693,200 | 3,400 |
| 2007-09-06 | 3,390 | 3,490 | 3,340 | 3,490 | 10,556,500 | 3,490 |
| 2007-09-05 | 3,580 | 3,600 | 3,430 | 3,430 | 8,955,300 | 3,430 |
| 2007-09-04 | 3,540 | 3,570 | 3,500 | 3,530 | 5,794,500 | 3,530 |
| 2007-09-03 | 3,570 | 3,600 | 3,520 | 3,550 | 7,590,200 | 3,550 |
| 2007-08-31 | 3,490 | 3,570 | 3,460 | 3,570 | 7,741,200 | 3,570 |
| 2007-08-30 | 3,520 | 3,540 | 3,450 | 3,460 | 6,918,600 | 3,460 |
| 2007-08-29 | 3,350 | 3,430 | 3,320 | 3,430 | 14,457,800 | 3,430 |
| 2007-08-28 | 3,540 | 3,610 | 3,520 | 3,540 | 9,415,500 | 3,540 |
| 2007-08-27 | 3,570 | 3,600 | 3,520 | 3,550 | 7,763,100 | 3,550 |
| 2007-08-24 | 3,560 | 3,590 | 3,490 | 3,510 | 15,887,600 | 3,510 |
| 2007-08-23 | 3,400 | 3,520 | 3,380 | 3,510 | 14,399,300 | 3,510 |
| 2007-08-22 | 3,230 | 3,290 | 3,170 | 3,250 | 11,331,800 | 3,250 |
| 2007-08-21 | 3,110 | 3,270 | 3,100 | 3,220 | 11,525,200 | 3,220 |
| 2007-08-20 | 3,160 | 3,180 | 3,080 | 3,110 | 12,734,900 | 3,110 |
| 2007-08-17 | 3,170 | 3,200 | 2,870 | 2,935 | 20,349,700 | 2,935 |
| 2007-08-16 | 3,310 | 3,350 | 3,170 | 3,320 | 15,188,600 | 3,320 |
| 2007-08-15 | 3,450 | 3,510 | 3,390 | 3,410 | 12,156,600 | 3,410 |
| 2007-08-14 | 3,470 | 3,560 | 3,470 | 3,550 | 8,496,600 | 3,550 |
| 2007-08-13 | 3,430 | 3,500 | 3,410 | 3,450 | 10,710,200 | 3,450 |
| 2007-08-10 | 3,550 | 3,560 | 3,310 | 3,350 | 16,700,000 | 3,350 |
| 2007-08-09 | 3,590 | 3,680 | 3,580 | 3,670 | 10,045,500 | 3,670 |
| 2007-08-08 | 3,690 | 3,730 | 3,530 | 3,550 | 9,861,500 | 3,550 |
| 2007-08-07 | 3,830 | 3,840 | 3,700 | 3,720 | 6,644,700 | 3,720 |
| 2007-08-06 | 3,720 | 3,780 | 3,690 | 3,780 | 5,095,000 | 3,780 |
| 2007-08-03 | 3,820 | 3,850 | 3,770 | 3,820 | 9,093,400 | 3,820 |
| 2007-08-02 | 3,800 | 3,810 | 3,630 | 3,770 | 9,864,800 | 3,770 |
| 2007-08-01 | 3,820 | 3,870 | 3,710 | 3,710 | 12,752,000 | 3,710 |
| 2007-07-31 | 3,940 | 3,940 | 3,770 | 3,800 | 15,536,600 | 3,800 |
| 2007-07-30 | 3,680 | 3,890 | 3,670 | 3,890 | 12,210,400 | 3,890 |
| 2007-07-27 | 3,690 | 3,790 | 3,660 | 3,750 | 9,910,900 | 3,750 |
| 2007-07-26 | 3,810 | 3,890 | 3,780 | 3,790 | 8,825,200 | 3,790 |
| 2007-07-25 | 3,850 | 3,860 | 3,820 | 3,840 | 6,312,500 | 3,840 |
| 2007-07-24 | 3,940 | 3,960 | 3,880 | 3,890 | 6,413,200 | 3,890 |
| 2007-07-23 | 3,910 | 3,960 | 3,880 | 3,940 | 10,557,600 | 3,940 |
| 2007-07-20 | 3,890 | 3,990 | 3,860 | 3,990 | 13,873,400 | 3,990 |
| 2007-07-19 | 3,850 | 3,860 | 3,800 | 3,830 | 5,076,800 | 3,830 |
| 2007-07-18 | 3,850 | 3,870 | 3,790 | 3,820 | 7,929,400 | 3,820 |
| 2007-07-17 | 3,890 | 3,900 | 3,850 | 3,850 | 9,335,500 | 3,850 |
| 2007-07-13 | 3,920 | 3,930 | 3,850 | 3,880 | 10,160,500 | 3,880 |
| 2007-07-12 | 3,950 | 3,970 | 3,820 | 3,850 | 15,829,300 | 3,850 |
| 2007-07-11 | 3,780 | 3,910 | 3,770 | 3,900 | 11,902,300 | 3,900 |
| 2007-07-10 | 3,820 | 3,870 | 3,800 | 3,830 | 12,238,400 | 3,830 |
| 2007-07-09 | 3,800 | 3,830 | 3,770 | 3,800 | 7,900,800 | 3,800 |
| 2007-07-06 | 3,750 | 3,760 | 3,700 | 3,730 | 7,310,700 | 3,730 |
| 2007-07-05 | 3,730 | 3,820 | 3,730 | 3,770 | 11,526,800 | 3,770 |
| 2007-07-04 | 3,680 | 3,730 | 3,670 | 3,710 | 7,065,700 | 3,710 |
| 2007-07-03 | 3,670 | 3,710 | 3,660 | 3,690 | 10,450,000 | 3,690 |
| 2007-07-02 | 3,580 | 3,640 | 3,530 | 3,640 | 8,791,800 | 3,640 |
| 2007-06-29 | 3,520 | 3,600 | 3,480 | 3,580 | 8,007,600 | 3,580 |
| 2007-06-28 | 3,540 | 3,560 | 3,440 | 3,490 | 11,244,900 | 3,490 |
| 2007-06-27 | 3,550 | 3,630 | 3,500 | 3,500 | 14,935,200 | 3,500 |
| 2007-06-26 | 3,570 | 3,580 | 3,510 | 3,530 | 9,012,500 | 3,530 |
| 2007-06-25 | 3,620 | 3,680 | 3,590 | 3,590 | 10,323,300 | 3,590 |
| 2007-06-22 | 3,620 | 3,660 | 3,590 | 3,660 | 8,818,300 | 3,660 |
| 2007-06-21 | 3,530 | 3,630 | 3,510 | 3,630 | 10,667,900 | 3,630 |
| 2007-06-20 | 3,520 | 3,590 | 3,490 | 3,560 | 9,221,700 | 3,560 |
| 2007-06-19 | 3,440 | 3,560 | 3,420 | 3,510 | 13,381,600 | 3,510 |
| 2007-06-18 | 3,470 | 3,480 | 3,440 | 3,450 | 5,273,000 | 3,450 |
| 2007-06-15 | 3,490 | 3,500 | 3,420 | 3,450 | 6,147,700 | 3,450 |
| 2007-06-14 | 3,500 | 3,520 | 3,460 | 3,480 | 6,801,100 | 3,480 |
| 2007-06-13 | 3,370 | 3,470 | 3,320 | 3,450 | 10,341,300 | 3,450 |
| 2007-06-12 | 3,430 | 3,460 | 3,370 | 3,390 | 8,323,500 | 3,390 |
| 2007-06-11 | 3,470 | 3,520 | 3,380 | 3,410 | 10,012,100 | 3,410 |
| 2007-06-08 | 3,470 | 3,510 | 3,420 | 3,430 | 18,365,600 | 3,430 |
| 2007-06-07 | 3,410 | 3,550 | 3,360 | 3,540 | 16,141,400 | 3,540 |
| 2007-06-06 | 3,340 | 3,460 | 3,320 | 3,440 | 10,379,800 | 3,440 |
| 2007-06-05 | 3,370 | 3,380 | 3,310 | 3,340 | 7,867,500 | 3,340 |
| 2007-06-04 | 3,360 | 3,400 | 3,320 | 3,370 | 11,678,400 | 3,370 |
| 2007-06-01 | 3,240 | 3,260 | 3,210 | 3,230 | 7,873,900 | 3,230 |
| 2007-05-31 | 3,130 | 3,230 | 3,110 | 3,230 | 14,221,300 | 3,230 |
| 2007-05-30 | 3,120 | 3,140 | 3,050 | 3,060 | 7,243,800 | 3,060 |
| 2007-05-29 | 3,070 | 3,120 | 3,050 | 3,120 | 4,200,800 | 3,120 |
| 2007-05-28 | 3,050 | 3,090 | 3,050 | 3,070 | 2,882,700 | 3,070 |
| 2007-05-25 | 3,030 | 3,070 | 3,000 | 3,070 | 4,467,700 | 3,070 |
| 2007-05-24 | 3,060 | 3,100 | 3,040 | 3,070 | 5,991,300 | 3,070 |
| 2007-05-23 | 3,160 | 3,170 | 3,100 | 3,110 | 6,068,800 | 3,110 |
| 2007-05-22 | 3,090 | 3,170 | 3,050 | 3,160 | 12,917,300 | 3,160 |
| 2007-05-21 | 2,970 | 3,070 | 2,945 | 3,050 | 8,970,200 | 3,050 |
| 2007-05-18 | 2,985 | 2,990 | 2,915 | 2,930 | 5,268,100 | 2,930 |
| 2007-05-17 | 3,000 | 3,030 | 2,970 | 3,000 | 4,213,300 | 3,000 |
| 2007-05-16 | 3,000 | 3,000 | 2,925 | 2,985 | 5,352,300 | 2,985 |
| 2007-05-15 | 3,030 | 3,040 | 2,985 | 2,990 | 6,053,000 | 2,990 |
| 2007-05-14 | 3,050 | 3,080 | 3,030 | 3,030 | 5,612,900 | 3,030 |
| 2007-05-11 | 2,990 | 3,060 | 2,980 | 3,000 | 11,126,800 | 3,000 |
| 2007-05-10 | 3,070 | 3,100 | 3,030 | 3,040 | 7,603,500 | 3,040 |
| 2007-05-09 | 3,050 | 3,100 | 3,040 | 3,100 | 7,341,600 | 3,100 |
| 2007-05-08 | 3,040 | 3,090 | 3,030 | 3,050 | 11,048,700 | 3,050 |
| 2007-05-07 | 2,990 | 3,040 | 2,980 | 3,030 | 12,064,300 | 3,030 |
| 2007-05-02 | 2,920 | 2,955 | 2,890 | 2,950 | 9,643,500 | 2,950 |
| 2007-05-01 | 2,895 | 2,945 | 2,870 | 2,935 | 17,846,700 | 2,935 |
| 2007-04-27 | 2,905 | 2,915 | 2,840 | 2,865 | 27,811,200 | 2,865 |
| 2007-04-26 | 2,700 | 2,750 | 2,690 | 2,735 | 9,696,700 | 2,735 |
| 2007-04-25 | 2,685 | 2,685 | 2,630 | 2,635 | 5,223,300 | 2,635 |
| 2007-04-24 | 2,685 | 2,715 | 2,665 | 2,695 | 7,334,200 | 2,695 |
| 2007-04-23 | 2,685 | 2,740 | 2,670 | 2,715 | 16,712,700 | 2,715 |
| 2007-04-20 | 2,600 | 2,615 | 2,575 | 2,590 | 4,331,400 | 2,590 |
| 2007-04-19 | 2,640 | 2,645 | 2,560 | 2,600 | 7,650,200 | 2,600 |
| 2007-04-18 | 2,605 | 2,650 | 2,600 | 2,640 | 8,233,200 | 2,640 |
| 2007-04-17 | 2,610 | 2,625 | 2,600 | 2,600 | 7,623,800 | 2,600 |
| 2007-04-16 | 2,600 | 2,605 | 2,580 | 2,580 | 3,786,700 | 2,580 |
| 2007-04-13 | 2,615 | 2,625 | 2,560 | 2,565 | 4,917,900 | 2,565 |
| 2007-04-12 | 2,580 | 2,615 | 2,570 | 2,600 | 8,241,900 | 2,600 |
| 2007-04-11 | 2,595 | 2,595 | 2,545 | 2,595 | 5,991,100 | 2,595 |
| 2007-04-10 | 2,545 | 2,595 | 2,545 | 2,590 | 8,550,000 | 2,590 |
| 2007-04-09 | 2,500 | 2,575 | 2,500 | 2,570 | 9,767,000 | 2,570 |
| 2007-04-06 | 2,485 | 2,495 | 2,465 | 2,465 | 2,436,900 | 2,465 |
| 2007-04-05 | 2,500 | 2,500 | 2,470 | 2,480 | 4,597,700 | 2,480 |
| 2007-04-04 | 2,480 | 2,500 | 2,460 | 2,495 | 5,968,500 | 2,495 |
| 2007-04-03 | 2,440 | 2,455 | 2,425 | 2,440 | 4,676,900 | 2,440 |
| 2007-04-02 | 2,475 | 2,485 | 2,410 | 2,420 | 4,931,800 | 2,420 |
| 2007-03-30 | 2,525 | 2,530 | 2,480 | 2,480 | 3,374,200 | 2,480 |
| 2007-03-29 | 2,465 | 2,525 | 2,450 | 2,505 | 5,425,000 | 2,505 |
| 2007-03-28 | 2,510 | 2,535 | 2,465 | 2,485 | 5,965,800 | 2,485 |
| 2007-03-27 | 2,500 | 2,565 | 2,500 | 2,545 | 5,296,100 | 2,545 |
| 2007-03-26 | 2,535 | 2,540 | 2,510 | 2,525 | 3,320,400 | 2,525 |
| 2007-03-23 | 2,545 | 2,545 | 2,505 | 2,530 | 3,662,900 | 2,530 |
| 2007-03-22 | 2,540 | 2,555 | 2,495 | 2,510 | 6,202,500 | 2,510 |
| 2007-03-20 | 2,465 | 2,500 | 2,465 | 2,480 | 5,895,200 | 2,480 |
| 2007-03-19 | 2,400 | 2,460 | 2,380 | 2,445 | 6,131,800 | 2,445 |
| 2007-03-16 | 2,450 | 2,460 | 2,400 | 2,415 | 5,511,200 | 2,415 |
| 2007-03-15 | 2,460 | 2,470 | 2,440 | 2,455 | 7,595,900 | 2,455 |
| 2007-03-14 | 2,460 | 2,475 | 2,400 | 2,420 | 11,164,600 | 2,420 |
| 2007-03-13 | 2,575 | 2,585 | 2,530 | 2,540 | 5,103,000 | 2,540 |
| 2007-03-12 | 2,575 | 2,590 | 2,550 | 2,570 | 5,393,200 | 2,570 |
| 2007-03-09 | 2,555 | 2,575 | 2,530 | 2,535 | 12,945,300 | 2,535 |
| 2007-03-08 | 2,480 | 2,545 | 2,470 | 2,530 | 11,565,900 | 2,530 |
| 2007-03-07 | 2,600 | 2,600 | 2,490 | 2,515 | 12,771,700 | 2,515 |
| 2007-03-06 | 2,500 | 2,555 | 2,495 | 2,525 | 12,716,200 | 2,525 |
| 2007-03-05 | 2,525 | 2,535 | 2,460 | 2,475 | 10,236,100 | 2,475 |
| 2007-03-02 | 2,560 | 2,590 | 2,535 | 2,580 | 8,038,400 | 2,580 |
| 2007-03-01 | 2,670 | 2,685 | 2,575 | 2,595 | 11,019,500 | 2,595 |
| 2007-02-28 | 2,455 | 2,655 | 2,455 | 2,635 | 14,115,700 | 2,635 |
| 2007-02-27 | 2,810 | 2,820 | 2,760 | 2,775 | 6,603,600 | 2,775 |
| 2007-02-26 | 2,780 | 2,870 | 2,775 | 2,805 | 9,982,700 | 2,805 |
| 2007-02-23 | 2,740 | 2,805 | 2,730 | 2,790 | 9,300,800 | 2,790 |
| 2007-02-22 | 2,715 | 2,735 | 2,710 | 2,720 | 5,626,900 | 2,720 |
| 2007-02-21 | 2,695 | 2,710 | 2,675 | 2,700 | 6,899,400 | 2,700 |
| 2007-02-20 | 2,700 | 2,710 | 2,665 | 2,685 | 6,581,300 | 2,685 |
| 2007-02-19 | 2,630 | 2,690 | 2,625 | 2,685 | 6,413,300 | 2,685 |
| 2007-02-16 | 2,620 | 2,645 | 2,610 | 2,625 | 4,518,300 | 2,625 |
| 2007-02-15 | 2,650 | 2,655 | 2,605 | 2,640 | 5,456,400 | 2,640 |
| 2007-02-14 | 2,630 | 2,650 | 2,625 | 2,630 | 6,980,600 | 2,630 |
| 2007-02-13 | 2,580 | 2,615 | 2,545 | 2,605 | 12,052,300 | 2,605 |
| 2007-02-09 | 2,490 | 2,550 | 2,470 | 2,540 | 5,373,300 | 2,540 |
| 2007-02-08 | 2,530 | 2,530 | 2,480 | 2,490 | 5,114,900 | 2,490 |
| 2007-02-07 | 2,560 | 2,560 | 2,515 | 2,535 | 4,047,300 | 2,535 |
| 2007-02-06 | 2,560 | 2,595 | 2,550 | 2,555 | 4,091,700 | 2,555 |
| 2007-02-05 | 2,605 | 2,615 | 2,530 | 2,540 | 7,917,800 | 2,540 |
| 2007-02-02 | 2,560 | 2,600 | 2,550 | 2,585 | 9,198,400 | 2,585 |
| 2007-02-01 | 2,510 | 2,550 | 2,505 | 2,550 | 6,944,700 | 2,550 |
| 2007-01-31 | 2,560 | 2,560 | 2,520 | 2,550 | 5,655,400 | 2,550 |
| 2007-01-30 | 2,555 | 2,585 | 2,520 | 2,530 | 7,441,900 | 2,530 |
| 2007-01-29 | 2,535 | 2,560 | 2,520 | 2,560 | 11,826,900 | 2,560 |
| 2007-01-26 | 2,450 | 2,485 | 2,435 | 2,475 | 4,758,900 | 2,475 |
| 2007-01-25 | 2,505 | 2,510 | 2,465 | 2,465 | 4,163,400 | 2,465 |
| 2007-01-24 | 2,485 | 2,505 | 2,475 | 2,485 | 8,201,800 | 2,485 |
| 2007-01-23 | 2,425 | 2,470 | 2,410 | 2,465 | 6,092,700 | 2,465 |
| 2007-01-22 | 2,450 | 2,460 | 2,425 | 2,445 | 3,366,400 | 2,445 |
| 2007-01-19 | 2,485 | 2,485 | 2,420 | 2,430 | 8,635,500 | 2,430 |
| 2007-01-18 | 2,425 | 2,470 | 2,420 | 2,455 | 8,526,300 | 2,455 |
| 2007-01-17 | 2,400 | 2,435 | 2,385 | 2,425 | 9,549,000 | 2,425 |
| 2007-01-16 | 2,400 | 2,405 | 2,380 | 2,390 | 6,706,400 | 2,390 |
| 2007-01-15 | 2,350 | 2,380 | 2,345 | 2,365 | 5,815,700 | 2,365 |
| 2007-01-12 | 2,305 | 2,340 | 2,300 | 2,325 | 6,170,000 | 2,325 |
| 2007-01-11 | 2,310 | 2,330 | 2,265 | 2,275 | 6,058,900 | 2,275 |
| 2007-01-10 | 2,350 | 2,370 | 2,285 | 2,290 | 8,988,200 | 2,290 |
| 2007-01-09 | 2,300 | 2,335 | 2,270 | 2,310 | 7,986,300 | 2,310 |
| 2007-01-05 | 2,410 | 2,415 | 2,305 | 2,320 | 10,093,900 | 2,320 |
| 2007-01-04 | 2,415 | 2,435 | 2,410 | 2,420 | 3,318,500 | 2,420 |
分割・併合履歴 ： [1989-03-28]1株→1.05株