6302 住友重機械工業(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 | 1,024 | 1,030 | 1,008 | 1,030 | 2,966,000 | 5,150 |
| 2007-12-27 | 1,059 | 1,073 | 1,054 | 1,061 | 2,682,000 | 5,305 |
| 2007-12-26 | 1,060 | 1,080 | 1,056 | 1,079 | 1,791,000 | 5,395 |
| 2007-12-25 | 1,092 | 1,092 | 1,055 | 1,069 | 2,647,000 | 5,345 |
| 2007-12-21 | 1,006 | 1,032 | 984 | 1,032 | 7,565,000 | 5,160 |
| 2007-12-20 | 1,046 | 1,051 | 1,004 | 1,012 | 4,802,000 | 5,060 |
| 2007-12-19 | 1,056 | 1,082 | 1,043 | 1,045 | 4,789,000 | 5,225 |
| 2007-12-18 | 1,033 | 1,056 | 1,016 | 1,036 | 6,463,000 | 5,180 |
| 2007-12-17 | 1,110 | 1,127 | 1,056 | 1,061 | 4,513,000 | 5,305 |
| 2007-12-14 | 1,140 | 1,166 | 1,111 | 1,127 | 9,426,000 | 5,635 |
| 2007-12-13 | 1,134 | 1,166 | 1,134 | 1,139 | 6,379,000 | 5,695 |
| 2007-12-12 | 1,110 | 1,139 | 1,105 | 1,132 | 4,241,000 | 5,660 |
| 2007-12-11 | 1,150 | 1,161 | 1,138 | 1,148 | 2,579,000 | 5,740 |
| 2007-12-10 | 1,140 | 1,140 | 1,107 | 1,129 | 3,484,000 | 5,645 |
| 2007-12-07 | 1,145 | 1,163 | 1,135 | 1,140 | 5,865,000 | 5,700 |
| 2007-12-06 | 1,095 | 1,110 | 1,085 | 1,105 | 4,468,000 | 5,525 |
| 2007-12-05 | 1,060 | 1,090 | 1,048 | 1,067 | 7,718,000 | 5,335 |
| 2007-12-04 | 1,138 | 1,153 | 1,086 | 1,100 | 7,391,000 | 5,500 |
| 2007-12-03 | 1,195 | 1,198 | 1,129 | 1,158 | 8,386,000 | 5,790 |
| 2007-11-30 | 1,162 | 1,201 | 1,153 | 1,194 | 5,635,000 | 5,970 |
| 2007-11-29 | 1,139 | 1,156 | 1,131 | 1,150 | 5,740,000 | 5,750 |
| 2007-11-28 | 1,114 | 1,122 | 1,086 | 1,095 | 4,011,000 | 5,475 |
| 2007-11-27 | 1,080 | 1,156 | 1,065 | 1,113 | 7,107,000 | 5,565 |
| 2007-11-26 | 1,087 | 1,107 | 1,078 | 1,088 | 7,163,000 | 5,440 |
| 2007-11-22 | 1,091 | 1,120 | 1,045 | 1,107 | 8,591,000 | 5,535 |
| 2007-11-21 | 1,130 | 1,130 | 1,075 | 1,089 | 10,411,000 | 5,445 |
| 2007-11-20 | 1,091 | 1,160 | 1,074 | 1,150 | 8,410,000 | 5,750 |
| 2007-11-19 | 1,220 | 1,250 | 1,148 | 1,151 | 5,961,000 | 5,755 |
| 2007-11-16 | 1,257 | 1,257 | 1,214 | 1,240 | 3,920,000 | 6,200 |
| 2007-11-15 | 1,250 | 1,280 | 1,232 | 1,272 | 4,977,000 | 6,360 |
| 2007-11-14 | 1,231 | 1,266 | 1,226 | 1,260 | 6,023,000 | 6,300 |
| 2007-11-13 | 1,199 | 1,223 | 1,181 | 1,211 | 5,369,000 | 6,055 |
| 2007-11-12 | 1,250 | 1,254 | 1,189 | 1,218 | 8,145,000 | 6,090 |
| 2007-11-09 | 1,264 | 1,312 | 1,260 | 1,274 | 6,019,000 | 6,370 |
| 2007-11-08 | 1,279 | 1,297 | 1,251 | 1,278 | 4,823,000 | 6,390 |
| 2007-11-07 | 1,351 | 1,371 | 1,327 | 1,332 | 3,574,000 | 6,660 |
| 2007-11-06 | 1,343 | 1,374 | 1,326 | 1,347 | 3,365,000 | 6,735 |
| 2007-11-05 | 1,451 | 1,452 | 1,356 | 1,363 | 4,436,000 | 6,815 |
| 2007-11-02 | 1,436 | 1,461 | 1,423 | 1,453 | 4,132,000 | 7,265 |
| 2007-11-01 | 1,527 | 1,527 | 1,446 | 1,476 | 3,412,000 | 7,380 |
| 2007-10-31 | 1,508 | 1,508 | 1,467 | 1,506 | 2,364,000 | 7,530 |
| 2007-10-30 | 1,519 | 1,526 | 1,487 | 1,507 | 3,113,000 | 7,535 |
| 2007-10-29 | 1,490 | 1,514 | 1,478 | 1,499 | 2,387,000 | 7,495 |
| 2007-10-26 | 1,490 | 1,491 | 1,440 | 1,459 | 2,723,000 | 7,295 |
| 2007-10-25 | 1,484 | 1,484 | 1,433 | 1,437 | 3,302,000 | 7,185 |
| 2007-10-24 | 1,437 | 1,484 | 1,431 | 1,433 | 2,219,000 | 7,165 |
| 2007-10-23 | 1,435 | 1,449 | 1,415 | 1,429 | 1,837,000 | 7,145 |
| 2007-10-22 | 1,400 | 1,433 | 1,398 | 1,431 | 3,839,000 | 7,155 |
| 2007-10-19 | 1,546 | 1,546 | 1,484 | 1,494 | 2,369,000 | 7,470 |
| 2007-10-18 | 1,516 | 1,552 | 1,516 | 1,545 | 2,833,000 | 7,725 |
| 2007-10-17 | 1,545 | 1,546 | 1,506 | 1,535 | 3,473,000 | 7,675 |
| 2007-10-16 | 1,553 | 1,553 | 1,520 | 1,525 | 2,023,000 | 7,625 |
| 2007-10-15 | 1,550 | 1,560 | 1,530 | 1,552 | 1,659,000 | 7,760 |
| 2007-10-12 | 1,550 | 1,562 | 1,520 | 1,539 | 3,733,000 | 7,695 |
| 2007-10-11 | 1,540 | 1,569 | 1,540 | 1,563 | 3,289,000 | 7,815 |
| 2007-10-10 | 1,539 | 1,547 | 1,530 | 1,534 | 2,266,000 | 7,670 |
| 2007-10-09 | 1,535 | 1,547 | 1,504 | 1,509 | 3,759,000 | 7,545 |
| 2007-10-05 | 1,560 | 1,574 | 1,541 | 1,552 | 4,923,000 | 7,760 |
| 2007-10-04 | 1,494 | 1,524 | 1,491 | 1,520 | 4,837,000 | 7,600 |
| 2007-10-03 | 1,474 | 1,495 | 1,469 | 1,483 | 1,945,000 | 7,415 |
| 2007-10-02 | 1,481 | 1,493 | 1,463 | 1,470 | 2,610,000 | 7,350 |
| 2007-10-01 | 1,455 | 1,481 | 1,439 | 1,457 | 3,429,000 | 7,285 |
| 2007-09-28 | 1,494 | 1,510 | 1,473 | 1,479 | 2,743,000 | 7,395 |
| 2007-09-27 | 1,489 | 1,505 | 1,465 | 1,501 | 3,548,000 | 7,505 |
| 2007-09-26 | 1,469 | 1,494 | 1,449 | 1,490 | 3,491,000 | 7,450 |
| 2007-09-25 | 1,435 | 1,468 | 1,414 | 1,457 | 4,261,000 | 7,285 |
| 2007-09-21 | 1,395 | 1,422 | 1,385 | 1,417 | 5,854,000 | 7,085 |
| 2007-09-20 | 1,365 | 1,398 | 1,360 | 1,384 | 5,342,000 | 6,920 |
| 2007-09-19 | 1,321 | 1,348 | 1,306 | 1,345 | 3,902,000 | 6,725 |
| 2007-09-18 | 1,299 | 1,300 | 1,263 | 1,276 | 3,955,000 | 6,380 |
| 2007-09-14 | 1,264 | 1,304 | 1,261 | 1,299 | 7,580,000 | 6,495 |
| 2007-09-13 | 1,249 | 1,268 | 1,227 | 1,250 | 3,493,000 | 6,250 |
| 2007-09-12 | 1,265 | 1,283 | 1,226 | 1,235 | 2,820,000 | 6,175 |
| 2007-09-11 | 1,277 | 1,277 | 1,222 | 1,248 | 3,620,000 | 6,240 |
| 2007-09-10 | 1,250 | 1,271 | 1,225 | 1,258 | 4,554,000 | 6,290 |
| 2007-09-07 | 1,321 | 1,321 | 1,288 | 1,299 | 2,973,000 | 6,495 |
| 2007-09-06 | 1,294 | 1,320 | 1,278 | 1,320 | 3,433,000 | 6,600 |
| 2007-09-05 | 1,359 | 1,374 | 1,311 | 1,315 | 3,915,000 | 6,575 |
| 2007-09-04 | 1,326 | 1,363 | 1,315 | 1,358 | 6,412,000 | 6,790 |
| 2007-09-03 | 1,311 | 1,326 | 1,280 | 1,320 | 6,230,000 | 6,600 |
| 2007-08-31 | 1,277 | 1,305 | 1,251 | 1,297 | 10,490,000 | 6,485 |
| 2007-08-30 | 1,311 | 1,330 | 1,289 | 1,297 | 4,221,000 | 6,485 |
| 2007-08-29 | 1,287 | 1,306 | 1,285 | 1,300 | 4,946,000 | 6,500 |
| 2007-08-28 | 1,327 | 1,346 | 1,312 | 1,336 | 3,525,000 | 6,680 |
| 2007-08-27 | 1,381 | 1,394 | 1,326 | 1,332 | 4,874,000 | 6,660 |
| 2007-08-24 | 1,375 | 1,383 | 1,355 | 1,363 | 3,252,000 | 6,815 |
| 2007-08-23 | 1,342 | 1,396 | 1,341 | 1,390 | 4,295,000 | 6,950 |
| 2007-08-22 | 1,329 | 1,329 | 1,296 | 1,304 | 2,874,000 | 6,520 |
| 2007-08-21 | 1,295 | 1,352 | 1,289 | 1,335 | 4,634,000 | 6,675 |
| 2007-08-20 | 1,312 | 1,339 | 1,276 | 1,285 | 5,163,000 | 6,425 |
| 2007-08-17 | 1,353 | 1,358 | 1,213 | 1,233 | 8,424,000 | 6,165 |
| 2007-08-16 | 1,423 | 1,430 | 1,335 | 1,412 | 4,523,000 | 7,060 |
| 2007-08-15 | 1,485 | 1,497 | 1,458 | 1,463 | 3,721,000 | 7,315 |
| 2007-08-14 | 1,497 | 1,536 | 1,485 | 1,527 | 3,565,000 | 7,635 |
| 2007-08-13 | 1,490 | 1,515 | 1,469 | 1,495 | 4,667,000 | 7,475 |
| 2007-08-10 | 1,432 | 1,499 | 1,416 | 1,450 | 8,177,000 | 7,250 |
| 2007-08-09 | 1,570 | 1,604 | 1,530 | 1,532 | 7,473,000 | 7,660 |
| 2007-08-08 | 1,599 | 1,624 | 1,588 | 1,588 | 6,642,000 | 7,940 |
| 2007-08-07 | 1,601 | 1,624 | 1,571 | 1,580 | 6,963,000 | 7,900 |
| 2007-08-06 | 1,549 | 1,604 | 1,540 | 1,596 | 5,445,000 | 7,980 |
| 2007-08-03 | 1,550 | 1,599 | 1,549 | 1,572 | 7,750,000 | 7,860 |
| 2007-08-02 | 1,501 | 1,518 | 1,464 | 1,514 | 6,085,000 | 7,570 |
| 2007-08-01 | 1,473 | 1,544 | 1,471 | 1,514 | 8,568,000 | 7,570 |
| 2007-07-31 | 1,496 | 1,506 | 1,465 | 1,473 | 3,535,000 | 7,365 |
| 2007-07-30 | 1,442 | 1,484 | 1,427 | 1,481 | 3,831,000 | 7,405 |
| 2007-07-27 | 1,462 | 1,475 | 1,447 | 1,459 | 5,072,000 | 7,295 |
| 2007-07-26 | 1,515 | 1,552 | 1,511 | 1,512 | 7,580,000 | 7,560 |
| 2007-07-25 | 1,477 | 1,501 | 1,467 | 1,491 | 3,890,000 | 7,455 |
| 2007-07-24 | 1,523 | 1,524 | 1,483 | 1,500 | 4,028,000 | 7,500 |
| 2007-07-23 | 1,482 | 1,523 | 1,481 | 1,522 | 7,810,000 | 7,610 |
| 2007-07-20 | 1,478 | 1,496 | 1,475 | 1,494 | 5,767,000 | 7,470 |
| 2007-07-19 | 1,442 | 1,465 | 1,439 | 1,464 | 3,097,000 | 7,320 |
| 2007-07-18 | 1,450 | 1,460 | 1,428 | 1,437 | 2,795,000 | 7,185 |
| 2007-07-17 | 1,470 | 1,473 | 1,440 | 1,454 | 4,188,000 | 7,270 |
| 2007-07-13 | 1,430 | 1,457 | 1,429 | 1,450 | 5,982,000 | 7,250 |
| 2007-07-12 | 1,462 | 1,463 | 1,411 | 1,424 | 4,220,000 | 7,120 |
| 2007-07-11 | 1,435 | 1,454 | 1,422 | 1,439 | 4,905,000 | 7,195 |
| 2007-07-10 | 1,488 | 1,488 | 1,430 | 1,454 | 8,271,000 | 7,270 |
| 2007-07-09 | 1,482 | 1,492 | 1,477 | 1,492 | 5,903,000 | 7,460 |
| 2007-07-06 | 1,465 | 1,466 | 1,440 | 1,458 | 4,915,000 | 7,290 |
| 2007-07-05 | 1,467 | 1,483 | 1,463 | 1,471 | 4,843,000 | 7,355 |
| 2007-07-04 | 1,457 | 1,463 | 1,449 | 1,460 | 3,215,000 | 7,300 |
| 2007-07-03 | 1,447 | 1,468 | 1,444 | 1,450 | 5,935,000 | 7,250 |
| 2007-07-02 | 1,423 | 1,450 | 1,409 | 1,443 | 6,733,000 | 7,215 |
| 2007-06-29 | 1,400 | 1,402 | 1,386 | 1,397 | 3,211,000 | 6,985 |
| 2007-06-28 | 1,399 | 1,399 | 1,375 | 1,381 | 3,568,000 | 6,905 |
| 2007-06-27 | 1,390 | 1,419 | 1,371 | 1,382 | 5,125,000 | 6,910 |
| 2007-06-26 | 1,412 | 1,420 | 1,392 | 1,403 | 3,635,000 | 7,015 |
| 2007-06-25 | 1,448 | 1,453 | 1,415 | 1,421 | 4,194,000 | 7,105 |
| 2007-06-22 | 1,463 | 1,472 | 1,446 | 1,468 | 6,223,000 | 7,340 |
| 2007-06-21 | 1,440 | 1,462 | 1,426 | 1,457 | 3,478,000 | 7,285 |
| 2007-06-20 | 1,459 | 1,467 | 1,449 | 1,451 | 3,482,000 | 7,255 |
| 2007-06-19 | 1,460 | 1,461 | 1,439 | 1,444 | 3,889,000 | 7,220 |
| 2007-06-18 | 1,461 | 1,468 | 1,452 | 1,463 | 6,364,000 | 7,315 |
| 2007-06-15 | 1,420 | 1,439 | 1,413 | 1,429 | 5,672,000 | 7,145 |
| 2007-06-14 | 1,400 | 1,405 | 1,382 | 1,393 | 2,250,000 | 6,965 |
| 2007-06-13 | 1,372 | 1,387 | 1,355 | 1,382 | 3,020,000 | 6,910 |
| 2007-06-12 | 1,407 | 1,414 | 1,384 | 1,388 | 2,323,000 | 6,940 |
| 2007-06-11 | 1,415 | 1,421 | 1,389 | 1,407 | 4,920,000 | 7,035 |
| 2007-06-08 | 1,415 | 1,415 | 1,388 | 1,399 | 9,498,000 | 6,995 |
| 2007-06-07 | 1,438 | 1,458 | 1,426 | 1,455 | 4,317,000 | 7,275 |
| 2007-06-06 | 1,440 | 1,468 | 1,436 | 1,458 | 7,096,000 | 7,290 |
| 2007-06-05 | 1,433 | 1,448 | 1,424 | 1,445 | 4,964,000 | 7,225 |
| 2007-06-04 | 1,440 | 1,443 | 1,418 | 1,428 | 5,136,000 | 7,140 |
| 2007-06-01 | 1,404 | 1,441 | 1,400 | 1,431 | 10,073,000 | 7,155 |
| 2007-05-31 | 1,361 | 1,392 | 1,360 | 1,383 | 4,543,000 | 6,915 |
| 2007-05-30 | 1,354 | 1,371 | 1,329 | 1,355 | 2,951,000 | 6,775 |
| 2007-05-29 | 1,358 | 1,367 | 1,337 | 1,365 | 4,728,000 | 6,825 |
| 2007-05-28 | 1,374 | 1,382 | 1,367 | 1,378 | 2,274,000 | 6,890 |
| 2007-05-25 | 1,380 | 1,388 | 1,360 | 1,372 | 3,606,000 | 6,860 |
| 2007-05-24 | 1,379 | 1,408 | 1,377 | 1,400 | 5,710,000 | 7,000 |
| 2007-05-23 | 1,394 | 1,407 | 1,370 | 1,377 | 4,437,000 | 6,885 |
| 2007-05-22 | 1,387 | 1,396 | 1,368 | 1,393 | 4,353,000 | 6,965 |
| 2007-05-21 | 1,375 | 1,411 | 1,366 | 1,398 | 5,919,000 | 6,990 |
| 2007-05-18 | 1,396 | 1,397 | 1,338 | 1,365 | 5,816,000 | 6,825 |
| 2007-05-17 | 1,393 | 1,403 | 1,390 | 1,396 | 4,711,000 | 6,980 |
| 2007-05-16 | 1,375 | 1,386 | 1,357 | 1,382 | 3,585,000 | 6,910 |
| 2007-05-15 | 1,376 | 1,385 | 1,367 | 1,372 | 5,411,000 | 6,860 |
| 2007-05-14 | 1,415 | 1,417 | 1,395 | 1,395 | 8,859,000 | 6,975 |
| 2007-05-11 | 1,363 | 1,400 | 1,355 | 1,395 | 12,165,000 | 6,975 |
| 2007-05-10 | 1,387 | 1,393 | 1,351 | 1,383 | 18,685,000 | 6,915 |
| 2007-05-09 | 1,300 | 1,323 | 1,294 | 1,307 | 15,099,000 | 6,535 |
| 2007-05-08 | 1,260 | 1,285 | 1,253 | 1,271 | 5,467,000 | 6,355 |
| 2007-05-07 | 1,244 | 1,272 | 1,243 | 1,260 | 4,537,000 | 6,300 |
| 2007-05-02 | 1,230 | 1,236 | 1,216 | 1,230 | 1,414,000 | 6,150 |
| 2007-05-01 | 1,245 | 1,245 | 1,222 | 1,232 | 4,146,000 | 6,160 |
| 2007-04-27 | 1,235 | 1,253 | 1,224 | 1,244 | 3,357,000 | 6,220 |
| 2007-04-26 | 1,224 | 1,250 | 1,214 | 1,244 | 4,128,000 | 6,220 |
| 2007-04-25 | 1,221 | 1,226 | 1,195 | 1,199 | 4,569,000 | 5,995 |
| 2007-04-24 | 1,226 | 1,233 | 1,205 | 1,230 | 3,283,000 | 6,150 |
| 2007-04-23 | 1,250 | 1,260 | 1,240 | 1,246 | 3,935,000 | 6,230 |
| 2007-04-20 | 1,238 | 1,244 | 1,225 | 1,239 | 5,444,000 | 6,195 |
| 2007-04-19 | 1,207 | 1,222 | 1,195 | 1,218 | 5,542,000 | 6,090 |
| 2007-04-18 | 1,188 | 1,212 | 1,181 | 1,208 | 3,929,000 | 6,040 |
| 2007-04-17 | 1,199 | 1,205 | 1,173 | 1,180 | 5,035,000 | 5,900 |
| 2007-04-16 | 1,186 | 1,198 | 1,181 | 1,191 | 3,977,000 | 5,955 |
| 2007-04-13 | 1,163 | 1,179 | 1,160 | 1,172 | 6,023,000 | 5,860 |
| 2007-04-12 | 1,158 | 1,160 | 1,138 | 1,146 | 3,190,000 | 5,730 |
| 2007-04-11 | 1,165 | 1,170 | 1,147 | 1,158 | 2,851,000 | 5,790 |
| 2007-04-10 | 1,160 | 1,170 | 1,158 | 1,168 | 2,727,000 | 5,840 |
| 2007-04-09 | 1,159 | 1,174 | 1,149 | 1,174 | 3,536,000 | 5,870 |
| 2007-04-06 | 1,161 | 1,166 | 1,139 | 1,158 | 2,958,000 | 5,790 |
| 2007-04-05 | 1,180 | 1,180 | 1,160 | 1,170 | 1,854,000 | 5,850 |
| 2007-04-04 | 1,163 | 1,184 | 1,161 | 1,180 | 2,668,000 | 5,900 |
| 2007-04-03 | 1,138 | 1,161 | 1,135 | 1,154 | 3,004,000 | 5,770 |
| 2007-04-02 | 1,164 | 1,173 | 1,124 | 1,128 | 3,521,000 | 5,640 |
| 2007-03-30 | 1,187 | 1,187 | 1,167 | 1,174 | 2,021,000 | 5,870 |
| 2007-03-29 | 1,166 | 1,193 | 1,154 | 1,181 | 3,060,000 | 5,905 |
| 2007-03-28 | 1,182 | 1,191 | 1,169 | 1,175 | 4,495,000 | 5,875 |
| 2007-03-27 | 1,175 | 1,193 | 1,172 | 1,180 | 3,485,000 | 5,900 |
| 2007-03-26 | 1,157 | 1,174 | 1,155 | 1,166 | 2,819,000 | 5,830 |
| 2007-03-23 | 1,169 | 1,171 | 1,144 | 1,151 | 3,506,000 | 5,755 |
| 2007-03-22 | 1,181 | 1,181 | 1,159 | 1,164 | 6,305,000 | 5,820 |
| 2007-03-20 | 1,118 | 1,129 | 1,116 | 1,121 | 2,272,000 | 5,605 |
| 2007-03-19 | 1,100 | 1,111 | 1,091 | 1,110 | 2,536,000 | 5,550 |
| 2007-03-16 | 1,111 | 1,125 | 1,088 | 1,102 | 2,916,000 | 5,510 |
| 2007-03-15 | 1,124 | 1,133 | 1,107 | 1,127 | 3,288,000 | 5,635 |
| 2007-03-14 | 1,106 | 1,118 | 1,100 | 1,105 | 3,258,000 | 5,525 |
| 2007-03-13 | 1,169 | 1,170 | 1,144 | 1,146 | 2,584,000 | 5,730 |
| 2007-03-12 | 1,170 | 1,170 | 1,154 | 1,162 | 1,917,000 | 5,810 |
| 2007-03-09 | 1,160 | 1,174 | 1,149 | 1,151 | 6,635,000 | 5,755 |
| 2007-03-08 | 1,101 | 1,149 | 1,101 | 1,148 | 4,638,000 | 5,740 |
| 2007-03-07 | 1,172 | 1,174 | 1,130 | 1,134 | 4,028,000 | 5,670 |
| 2007-03-06 | 1,129 | 1,155 | 1,123 | 1,138 | 4,098,000 | 5,690 |
| 2007-03-05 | 1,137 | 1,149 | 1,095 | 1,107 | 4,487,000 | 5,535 |
| 2007-03-02 | 1,165 | 1,179 | 1,152 | 1,174 | 4,472,000 | 5,870 |
| 2007-03-01 | 1,205 | 1,212 | 1,167 | 1,191 | 3,781,000 | 5,955 |
| 2007-02-28 | 1,151 | 1,215 | 1,126 | 1,214 | 7,106,000 | 6,070 |
| 2007-02-27 | 1,317 | 1,317 | 1,243 | 1,265 | 5,167,000 | 6,325 |
| 2007-02-26 | 1,276 | 1,300 | 1,276 | 1,290 | 7,497,000 | 6,450 |
| 2007-02-23 | 1,272 | 1,273 | 1,254 | 1,264 | 5,129,000 | 6,320 |
| 2007-02-22 | 1,270 | 1,275 | 1,248 | 1,261 | 3,772,000 | 6,305 |
| 2007-02-21 | 1,248 | 1,262 | 1,239 | 1,258 | 3,175,000 | 6,290 |
| 2007-02-20 | 1,239 | 1,251 | 1,231 | 1,248 | 2,415,000 | 6,240 |
| 2007-02-19 | 1,235 | 1,254 | 1,232 | 1,248 | 1,229,000 | 6,240 |
| 2007-02-16 | 1,233 | 1,244 | 1,231 | 1,238 | 1,353,000 | 6,190 |
| 2007-02-15 | 1,256 | 1,258 | 1,220 | 1,246 | 1,734,000 | 6,230 |
| 2007-02-14 | 1,260 | 1,260 | 1,250 | 1,254 | 1,797,000 | 6,270 |
| 2007-02-13 | 1,235 | 1,260 | 1,234 | 1,249 | 3,382,000 | 6,245 |
| 2007-02-09 | 1,205 | 1,236 | 1,205 | 1,232 | 2,792,000 | 6,160 |
| 2007-02-08 | 1,216 | 1,222 | 1,198 | 1,205 | 2,526,000 | 6,025 |
| 2007-02-07 | 1,241 | 1,243 | 1,212 | 1,222 | 3,001,000 | 6,110 |
| 2007-02-06 | 1,222 | 1,236 | 1,216 | 1,229 | 1,843,000 | 6,145 |
| 2007-02-05 | 1,247 | 1,247 | 1,213 | 1,221 | 3,123,000 | 6,105 |
| 2007-02-02 | 1,264 | 1,267 | 1,243 | 1,248 | 2,825,000 | 6,240 |
| 2007-02-01 | 1,262 | 1,269 | 1,253 | 1,264 | 3,141,000 | 6,320 |
| 2007-01-31 | 1,254 | 1,265 | 1,247 | 1,254 | 3,275,000 | 6,270 |
| 2007-01-30 | 1,271 | 1,273 | 1,251 | 1,261 | 2,344,000 | 6,305 |
| 2007-01-29 | 1,250 | 1,265 | 1,244 | 1,261 | 3,149,000 | 6,305 |
| 2007-01-26 | 1,228 | 1,249 | 1,215 | 1,240 | 2,497,000 | 6,200 |
| 2007-01-25 | 1,265 | 1,265 | 1,234 | 1,242 | 2,295,000 | 6,210 |
| 2007-01-24 | 1,240 | 1,263 | 1,240 | 1,255 | 4,857,000 | 6,275 |
| 2007-01-23 | 1,186 | 1,231 | 1,182 | 1,225 | 4,275,000 | 6,125 |
| 2007-01-22 | 1,195 | 1,195 | 1,181 | 1,191 | 3,916,000 | 5,955 |
| 2007-01-19 | 1,222 | 1,231 | 1,201 | 1,204 | 2,423,000 | 6,020 |
| 2007-01-18 | 1,222 | 1,247 | 1,220 | 1,221 | 2,809,000 | 6,105 |
| 2007-01-17 | 1,219 | 1,232 | 1,206 | 1,226 | 3,185,000 | 6,130 |
| 2007-01-16 | 1,189 | 1,214 | 1,186 | 1,208 | 2,105,000 | 6,040 |
| 2007-01-15 | 1,195 | 1,200 | 1,184 | 1,193 | 2,554,000 | 5,965 |
| 2007-01-12 | 1,180 | 1,202 | 1,173 | 1,188 | 2,616,000 | 5,940 |
| 2007-01-11 | 1,197 | 1,205 | 1,161 | 1,173 | 2,687,000 | 5,865 |
| 2007-01-10 | 1,215 | 1,216 | 1,179 | 1,186 | 3,462,000 | 5,930 |
| 2007-01-09 | 1,210 | 1,241 | 1,197 | 1,224 | 3,171,000 | 6,120 |
| 2007-01-05 | 1,267 | 1,275 | 1,220 | 1,229 | 3,691,000 | 6,145 |
| 2007-01-04 | 1,260 | 1,270 | 1,257 | 1,266 | 1,253,000 | 6,330 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
