7267 ホンダ 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 | 3,760 | 3,760 | 3,710 | 3,750 | 3,150,700 | 1,250 |
| 2007-12-27 | 3,820 | 3,820 | 3,760 | 3,780 | 3,700,600 | 1,260 |
| 2007-12-26 | 3,840 | 3,880 | 3,820 | 3,820 | 2,760,200 | 1,273.33 |
| 2007-12-25 | 3,810 | 3,850 | 3,800 | 3,820 | 4,375,600 | 1,273.33 |
| 2007-12-21 | 3,710 | 3,770 | 3,690 | 3,770 | 6,173,000 | 1,256.67 |
| 2007-12-20 | 3,710 | 3,710 | 3,650 | 3,660 | 6,084,100 | 1,220 |
| 2007-12-19 | 3,670 | 3,740 | 3,650 | 3,690 | 5,774,500 | 1,230 |
| 2007-12-18 | 3,610 | 3,720 | 3,610 | 3,690 | 7,752,100 | 1,230 |
| 2007-12-17 | 3,750 | 3,780 | 3,690 | 3,690 | 7,532,100 | 1,230 |
| 2007-12-14 | 3,720 | 3,780 | 3,700 | 3,700 | 13,832,200 | 1,233.33 |
| 2007-12-13 | 3,840 | 3,840 | 3,760 | 3,770 | 5,946,300 | 1,256.67 |
| 2007-12-12 | 3,790 | 3,840 | 3,750 | 3,840 | 7,165,000 | 1,280 |
| 2007-12-11 | 3,920 | 3,950 | 3,870 | 3,890 | 5,295,100 | 1,296.67 |
| 2007-12-10 | 3,920 | 3,950 | 3,840 | 3,880 | 5,531,200 | 1,293.33 |
| 2007-12-07 | 3,860 | 3,960 | 3,850 | 3,870 | 6,461,700 | 1,290 |
| 2007-12-06 | 3,810 | 3,850 | 3,790 | 3,820 | 5,812,000 | 1,273.33 |
| 2007-12-05 | 3,680 | 3,780 | 3,660 | 3,730 | 5,794,300 | 1,243.33 |
| 2007-12-04 | 3,730 | 3,770 | 3,700 | 3,710 | 4,373,000 | 1,236.67 |
| 2007-12-03 | 3,810 | 3,820 | 3,720 | 3,730 | 5,446,900 | 1,243.33 |
| 2007-11-30 | 3,660 | 3,770 | 3,660 | 3,760 | 10,804,800 | 1,253.33 |
| 2007-11-29 | 3,810 | 3,820 | 3,720 | 3,740 | 9,260,300 | 1,246.67 |
| 2007-11-28 | 3,670 | 3,670 | 3,560 | 3,610 | 8,736,300 | 1,203.33 |
| 2007-11-27 | 3,550 | 3,680 | 3,530 | 3,660 | 9,484,100 | 1,220 |
| 2007-11-26 | 3,660 | 3,720 | 3,630 | 3,640 | 7,854,300 | 1,213.33 |
| 2007-11-22 | 3,570 | 3,620 | 3,530 | 3,570 | 8,538,200 | 1,190 |
| 2007-11-21 | 3,690 | 3,710 | 3,590 | 3,620 | 11,438,700 | 1,206.67 |
| 2007-11-20 | 3,660 | 3,790 | 3,640 | 3,790 | 8,920,500 | 1,263.33 |
| 2007-11-19 | 3,790 | 3,870 | 3,790 | 3,790 | 5,684,100 | 1,263.33 |
| 2007-11-16 | 3,770 | 3,800 | 3,730 | 3,780 | 5,973,700 | 1,260 |
| 2007-11-15 | 3,890 | 3,890 | 3,810 | 3,830 | 5,864,900 | 1,276.67 |
| 2007-11-14 | 3,920 | 3,930 | 3,820 | 3,880 | 8,080,100 | 1,293.33 |
| 2007-11-13 | 3,810 | 3,850 | 3,780 | 3,800 | 9,074,700 | 1,266.67 |
| 2007-11-12 | 3,800 | 3,830 | 3,710 | 3,760 | 10,878,900 | 1,253.33 |
| 2007-11-09 | 3,950 | 4,000 | 3,900 | 3,900 | 10,217,500 | 1,300 |
| 2007-11-08 | 3,970 | 4,040 | 3,930 | 4,000 | 10,845,700 | 1,333.33 |
| 2007-11-07 | 4,170 | 4,190 | 4,100 | 4,120 | 7,694,100 | 1,373.33 |
| 2007-11-06 | 4,170 | 4,230 | 4,130 | 4,130 | 8,211,900 | 1,376.67 |
| 2007-11-05 | 4,290 | 4,300 | 4,210 | 4,270 | 6,144,400 | 1,423.33 |
| 2007-11-02 | 4,260 | 4,270 | 4,180 | 4,210 | 10,957,300 | 1,403.33 |
| 2007-11-01 | 4,330 | 4,400 | 4,330 | 4,380 | 9,697,500 | 1,460 |
| 2007-10-31 | 4,160 | 4,320 | 4,150 | 4,300 | 9,122,800 | 1,433.33 |
| 2007-10-30 | 4,190 | 4,240 | 4,150 | 4,200 | 12,857,600 | 1,400 |
| 2007-10-29 | 4,070 | 4,200 | 4,060 | 4,160 | 11,645,400 | 1,386.67 |
| 2007-10-26 | 3,950 | 4,040 | 3,900 | 4,040 | 14,264,200 | 1,346.67 |
| 2007-10-25 | 3,760 | 3,780 | 3,690 | 3,710 | 8,876,100 | 1,236.67 |
| 2007-10-24 | 3,810 | 3,870 | 3,770 | 3,780 | 6,913,600 | 1,260 |
| 2007-10-23 | 3,800 | 3,830 | 3,770 | 3,780 | 4,445,000 | 1,260 |
| 2007-10-22 | 3,700 | 3,770 | 3,660 | 3,750 | 6,568,500 | 1,250 |
| 2007-10-19 | 3,820 | 3,850 | 3,800 | 3,830 | 5,862,000 | 1,276.67 |
| 2007-10-18 | 3,880 | 3,960 | 3,860 | 3,880 | 6,439,900 | 1,293.33 |
| 2007-10-17 | 3,830 | 3,890 | 3,820 | 3,860 | 7,670,600 | 1,286.67 |
| 2007-10-16 | 3,960 | 3,980 | 3,900 | 3,910 | 4,975,600 | 1,303.33 |
| 2007-10-15 | 4,040 | 4,040 | 3,930 | 3,930 | 5,724,400 | 1,310 |
| 2007-10-12 | 4,050 | 4,060 | 3,990 | 4,010 | 7,792,700 | 1,336.67 |
| 2007-10-11 | 4,050 | 4,110 | 4,030 | 4,080 | 5,782,600 | 1,360 |
| 2007-10-10 | 4,070 | 4,070 | 4,030 | 4,040 | 6,271,800 | 1,346.67 |
| 2007-10-09 | 4,000 | 4,070 | 4,000 | 4,020 | 6,732,900 | 1,340 |
| 2007-10-05 | 3,930 | 4,030 | 3,920 | 3,980 | 6,360,700 | 1,326.67 |
| 2007-10-04 | 3,930 | 3,980 | 3,900 | 3,950 | 6,084,100 | 1,316.67 |
| 2007-10-03 | 3,890 | 3,940 | 3,870 | 3,920 | 7,014,000 | 1,306.67 |
| 2007-10-02 | 3,950 | 3,950 | 3,880 | 3,910 | 6,510,200 | 1,303.33 |
| 2007-10-01 | 3,870 | 3,890 | 3,820 | 3,860 | 5,761,000 | 1,286.67 |
| 2007-09-28 | 3,850 | 3,870 | 3,840 | 3,860 | 6,135,800 | 1,286.67 |
| 2007-09-27 | 3,880 | 3,890 | 3,840 | 3,850 | 8,891,100 | 1,283.33 |
| 2007-09-26 | 3,760 | 3,830 | 3,750 | 3,780 | 5,778,800 | 1,260 |
| 2007-09-25 | 3,760 | 3,870 | 3,760 | 3,810 | 8,230,300 | 1,270 |
| 2007-09-21 | 3,720 | 3,790 | 3,700 | 3,750 | 11,010,000 | 1,250 |
| 2007-09-20 | 3,900 | 3,920 | 3,810 | 3,870 | 5,920,900 | 1,290 |
| 2007-09-19 | 3,860 | 3,890 | 3,850 | 3,890 | 6,133,400 | 1,296.67 |
| 2007-09-18 | 3,740 | 3,770 | 3,700 | 3,760 | 5,980,800 | 1,253.33 |
| 2007-09-14 | 3,770 | 3,880 | 3,760 | 3,840 | 13,254,700 | 1,280 |
| 2007-09-13 | 3,750 | 3,780 | 3,720 | 3,760 | 6,935,400 | 1,253.33 |
| 2007-09-12 | 3,760 | 3,770 | 3,700 | 3,700 | 5,754,000 | 1,233.33 |
| 2007-09-11 | 3,700 | 3,740 | 3,670 | 3,700 | 6,391,500 | 1,233.33 |
| 2007-09-10 | 3,660 | 3,780 | 3,630 | 3,730 | 9,037,100 | 1,243.33 |
| 2007-09-07 | 3,770 | 3,840 | 3,740 | 3,780 | 6,837,400 | 1,260 |
| 2007-09-06 | 3,760 | 3,810 | 3,730 | 3,810 | 6,978,300 | 1,270 |
| 2007-09-05 | 3,920 | 3,930 | 3,810 | 3,830 | 6,171,500 | 1,276.67 |
| 2007-09-04 | 3,820 | 3,860 | 3,800 | 3,860 | 4,824,300 | 1,286.67 |
| 2007-09-03 | 3,830 | 3,860 | 3,790 | 3,840 | 5,554,800 | 1,280 |
| 2007-08-31 | 3,730 | 3,820 | 3,690 | 3,820 | 8,773,200 | 1,273.33 |
| 2007-08-30 | 3,770 | 3,770 | 3,650 | 3,660 | 6,776,200 | 1,220 |
| 2007-08-29 | 3,650 | 3,690 | 3,610 | 3,690 | 9,703,700 | 1,230 |
| 2007-08-28 | 3,760 | 3,820 | 3,750 | 3,780 | 3,749,400 | 1,260 |
| 2007-08-27 | 3,800 | 3,810 | 3,770 | 3,790 | 6,710,400 | 1,263.33 |
| 2007-08-24 | 3,700 | 3,720 | 3,650 | 3,700 | 8,277,400 | 1,233.33 |
| 2007-08-23 | 3,760 | 3,810 | 3,710 | 3,720 | 7,234,100 | 1,240 |
| 2007-08-22 | 3,660 | 3,670 | 3,600 | 3,630 | 6,497,500 | 1,210 |
| 2007-08-21 | 3,690 | 3,710 | 3,640 | 3,670 | 9,027,100 | 1,223.33 |
| 2007-08-20 | 3,720 | 3,750 | 3,590 | 3,590 | 13,709,900 | 1,196.67 |
| 2007-08-17 | 3,600 | 3,600 | 3,430 | 3,470 | 16,537,400 | 1,156.67 |
| 2007-08-16 | 3,800 | 3,820 | 3,700 | 3,780 | 13,085,400 | 1,260 |
| 2007-08-15 | 3,950 | 3,970 | 3,900 | 3,920 | 5,924,700 | 1,306.67 |
| 2007-08-14 | 4,050 | 4,050 | 3,990 | 4,030 | 3,522,300 | 1,343.33 |
| 2007-08-13 | 3,950 | 4,060 | 3,950 | 4,000 | 5,640,300 | 1,333.33 |
| 2007-08-10 | 4,010 | 4,020 | 3,910 | 3,980 | 11,467,900 | 1,326.67 |
| 2007-08-09 | 4,190 | 4,200 | 4,090 | 4,120 | 9,481,800 | 1,373.33 |
| 2007-08-08 | 4,160 | 4,190 | 4,120 | 4,140 | 8,119,400 | 1,380 |
| 2007-08-07 | 4,220 | 4,230 | 4,180 | 4,180 | 7,284,000 | 1,393.33 |
| 2007-08-06 | 4,140 | 4,230 | 4,130 | 4,170 | 8,273,000 | 1,390 |
| 2007-08-03 | 4,250 | 4,250 | 4,140 | 4,190 | 4,951,000 | 1,396.67 |
| 2007-08-02 | 4,230 | 4,240 | 4,100 | 4,170 | 10,134,100 | 1,390 |
| 2007-08-01 | 4,340 | 4,360 | 4,220 | 4,240 | 6,970,000 | 1,413.33 |
| 2007-07-31 | 4,290 | 4,300 | 4,230 | 4,300 | 6,571,700 | 1,433.33 |
| 2007-07-30 | 4,240 | 4,310 | 4,230 | 4,290 | 6,596,800 | 1,430 |
| 2007-07-27 | 4,270 | 4,330 | 4,240 | 4,310 | 9,269,500 | 1,436.67 |
| 2007-07-26 | 4,440 | 4,500 | 4,420 | 4,420 | 7,051,800 | 1,473.33 |
| 2007-07-25 | 4,440 | 4,450 | 4,390 | 4,390 | 5,847,800 | 1,463.33 |
| 2007-07-24 | 4,510 | 4,520 | 4,470 | 4,500 | 4,165,200 | 1,500 |
| 2007-07-23 | 4,460 | 4,500 | 4,440 | 4,460 | 5,152,300 | 1,486.67 |
| 2007-07-20 | 4,550 | 4,580 | 4,530 | 4,550 | 6,601,200 | 1,516.67 |
| 2007-07-19 | 4,450 | 4,490 | 4,440 | 4,470 | 3,844,600 | 1,490 |
| 2007-07-18 | 4,500 | 4,510 | 4,450 | 4,490 | 4,881,000 | 1,496.67 |
| 2007-07-17 | 4,600 | 4,600 | 4,510 | 4,520 | 4,339,000 | 1,506.67 |
| 2007-07-13 | 4,570 | 4,590 | 4,550 | 4,590 | 10,670,800 | 1,530 |
| 2007-07-12 | 4,430 | 4,490 | 4,430 | 4,480 | 4,856,100 | 1,493.33 |
| 2007-07-11 | 4,450 | 4,480 | 4,430 | 4,470 | 4,775,600 | 1,490 |
| 2007-07-10 | 4,520 | 4,540 | 4,480 | 4,530 | 4,069,600 | 1,510 |
| 2007-07-09 | 4,580 | 4,590 | 4,560 | 4,560 | 3,060,200 | 1,520 |
| 2007-07-06 | 4,570 | 4,580 | 4,530 | 4,550 | 3,899,100 | 1,516.67 |
| 2007-07-05 | 4,550 | 4,590 | 4,520 | 4,580 | 7,156,300 | 1,526.67 |
| 2007-07-04 | 4,570 | 4,580 | 4,540 | 4,550 | 4,038,600 | 1,516.67 |
| 2007-07-03 | 4,570 | 4,600 | 4,560 | 4,570 | 8,505,100 | 1,523.33 |
| 2007-07-02 | 4,500 | 4,550 | 4,480 | 4,540 | 5,487,200 | 1,513.33 |
| 2007-06-29 | 4,440 | 4,520 | 4,430 | 4,500 | 7,980,000 | 1,500 |
| 2007-06-28 | 4,380 | 4,450 | 4,370 | 4,420 | 6,225,800 | 1,473.33 |
| 2007-06-27 | 4,340 | 4,350 | 4,310 | 4,330 | 4,384,400 | 1,443.33 |
| 2007-06-26 | 4,380 | 4,420 | 4,360 | 4,400 | 3,957,300 | 1,466.67 |
| 2007-06-25 | 4,380 | 4,450 | 4,380 | 4,420 | 5,411,000 | 1,473.33 |
| 2007-06-22 | 4,360 | 4,410 | 4,360 | 4,400 | 3,599,800 | 1,466.67 |
| 2007-06-21 | 4,410 | 4,420 | 4,360 | 4,400 | 4,017,100 | 1,466.67 |
| 2007-06-20 | 4,410 | 4,450 | 4,380 | 4,410 | 4,970,300 | 1,470 |
| 2007-06-19 | 4,420 | 4,440 | 4,380 | 4,440 | 5,202,700 | 1,480 |
| 2007-06-18 | 4,400 | 4,420 | 4,360 | 4,400 | 5,514,100 | 1,466.67 |
| 2007-06-15 | 4,350 | 4,360 | 4,320 | 4,350 | 5,393,200 | 1,450 |
| 2007-06-14 | 4,260 | 4,310 | 4,260 | 4,270 | 5,243,100 | 1,423.33 |
| 2007-06-13 | 4,200 | 4,260 | 4,160 | 4,240 | 5,864,800 | 1,413.33 |
| 2007-06-12 | 4,250 | 4,250 | 4,170 | 4,220 | 5,415,600 | 1,406.67 |
| 2007-06-11 | 4,200 | 4,260 | 4,190 | 4,250 | 4,163,800 | 1,416.67 |
| 2007-06-08 | 4,210 | 4,220 | 4,150 | 4,160 | 12,467,200 | 1,386.67 |
| 2007-06-07 | 4,230 | 4,300 | 4,220 | 4,280 | 4,759,600 | 1,426.67 |
| 2007-06-06 | 4,270 | 4,290 | 4,250 | 4,280 | 3,835,600 | 1,426.67 |
| 2007-06-05 | 4,290 | 4,320 | 4,260 | 4,300 | 4,155,400 | 1,433.33 |
| 2007-06-04 | 4,350 | 4,370 | 4,280 | 4,300 | 5,556,600 | 1,433.33 |
| 2007-06-01 | 4,280 | 4,320 | 4,280 | 4,310 | 7,178,200 | 1,436.67 |
| 2007-05-31 | 4,220 | 4,280 | 4,210 | 4,280 | 6,708,000 | 1,426.67 |
| 2007-05-30 | 4,220 | 4,240 | 4,150 | 4,190 | 5,657,600 | 1,396.67 |
| 2007-05-29 | 4,210 | 4,250 | 4,200 | 4,220 | 3,687,500 | 1,406.67 |
| 2007-05-28 | 4,170 | 4,240 | 4,170 | 4,200 | 4,230,300 | 1,400 |
| 2007-05-25 | 4,150 | 4,170 | 4,130 | 4,170 | 5,128,800 | 1,390 |
| 2007-05-24 | 4,140 | 4,220 | 4,130 | 4,200 | 8,331,800 | 1,400 |
| 2007-05-23 | 4,160 | 4,170 | 4,130 | 4,130 | 5,031,200 | 1,376.67 |
| 2007-05-22 | 4,180 | 4,180 | 4,120 | 4,130 | 4,594,700 | 1,376.67 |
| 2007-05-21 | 4,180 | 4,200 | 4,130 | 4,170 | 6,084,900 | 1,390 |
| 2007-05-18 | 4,180 | 4,190 | 4,120 | 4,160 | 4,149,800 | 1,386.67 |
| 2007-05-17 | 4,160 | 4,200 | 4,150 | 4,150 | 5,400,400 | 1,383.33 |
| 2007-05-16 | 4,140 | 4,170 | 4,110 | 4,130 | 5,599,800 | 1,376.67 |
| 2007-05-15 | 4,090 | 4,160 | 4,070 | 4,070 | 7,423,200 | 1,356.67 |
| 2007-05-14 | 4,060 | 4,120 | 4,050 | 4,080 | 5,319,100 | 1,360 |
| 2007-05-11 | 4,020 | 4,050 | 4,010 | 4,030 | 5,374,100 | 1,343.33 |
| 2007-05-10 | 4,070 | 4,080 | 4,030 | 4,040 | 6,452,700 | 1,346.67 |
| 2007-05-09 | 4,060 | 4,100 | 4,050 | 4,060 | 6,021,400 | 1,353.33 |
| 2007-05-08 | 4,100 | 4,110 | 4,060 | 4,090 | 5,905,500 | 1,363.33 |
| 2007-05-07 | 4,090 | 4,130 | 4,080 | 4,110 | 7,253,200 | 1,370 |
| 2007-05-02 | 4,040 | 4,060 | 4,010 | 4,040 | 10,625,400 | 1,346.67 |
| 2007-05-01 | 4,110 | 4,110 | 4,060 | 4,070 | 8,971,000 | 1,356.67 |
| 2007-04-27 | 4,100 | 4,170 | 4,100 | 4,130 | 11,887,900 | 1,376.67 |
| 2007-04-26 | 4,020 | 4,100 | 3,950 | 4,060 | 10,975,100 | 1,353.33 |
| 2007-04-25 | 4,040 | 4,050 | 3,970 | 3,990 | 7,621,600 | 1,330 |
| 2007-04-24 | 4,110 | 4,130 | 4,030 | 4,070 | 9,252,000 | 1,356.67 |
| 2007-04-23 | 4,100 | 4,180 | 4,090 | 4,120 | 11,661,200 | 1,373.33 |
| 2007-04-20 | 4,120 | 4,140 | 4,070 | 4,090 | 8,200,300 | 1,363.33 |
| 2007-04-19 | 4,080 | 4,120 | 4,060 | 4,100 | 13,156,100 | 1,366.67 |
| 2007-04-18 | 4,060 | 4,120 | 4,030 | 4,100 | 10,025,600 | 1,366.67 |
| 2007-04-17 | 4,100 | 4,110 | 4,030 | 4,050 | 8,607,500 | 1,350 |
| 2007-04-16 | 4,030 | 4,100 | 4,020 | 4,050 | 6,816,000 | 1,350 |
| 2007-04-13 | 4,070 | 4,070 | 3,960 | 3,990 | 9,428,300 | 1,330 |
| 2007-04-12 | 4,080 | 4,080 | 4,020 | 4,050 | 7,158,000 | 1,350 |
| 2007-04-11 | 4,120 | 4,140 | 4,060 | 4,080 | 8,991,500 | 1,360 |
| 2007-04-10 | 4,170 | 4,180 | 4,070 | 4,100 | 10,012,300 | 1,366.67 |
| 2007-04-09 | 4,190 | 4,210 | 4,160 | 4,190 | 7,021,500 | 1,396.67 |
| 2007-04-06 | 4,180 | 4,210 | 4,140 | 4,160 | 6,024,800 | 1,386.67 |
| 2007-04-05 | 4,220 | 4,240 | 4,180 | 4,200 | 6,030,300 | 1,400 |
| 2007-04-04 | 4,240 | 4,270 | 4,210 | 4,250 | 12,335,800 | 1,416.67 |
| 2007-04-03 | 4,100 | 4,170 | 4,060 | 4,150 | 11,279,500 | 1,383.33 |
| 2007-04-02 | 4,150 | 4,200 | 4,030 | 4,050 | 9,753,400 | 1,350 |
| 2007-03-30 | 4,160 | 4,180 | 4,110 | 4,110 | 9,018,500 | 1,370 |
| 2007-03-29 | 4,070 | 4,100 | 4,050 | 4,070 | 10,108,500 | 1,356.67 |
| 2007-03-28 | 4,170 | 4,190 | 4,070 | 4,100 | 9,303,900 | 1,366.67 |
| 2007-03-27 | 4,220 | 4,240 | 4,180 | 4,200 | 6,417,400 | 1,400 |
| 2007-03-26 | 4,290 | 4,300 | 4,220 | 4,260 | 5,199,700 | 1,420 |
| 2007-03-23 | 4,250 | 4,280 | 4,230 | 4,270 | 7,515,700 | 1,423.33 |
| 2007-03-22 | 4,230 | 4,250 | 4,180 | 4,200 | 6,918,800 | 1,400 |
| 2007-03-20 | 4,230 | 4,230 | 4,150 | 4,160 | 8,523,900 | 1,386.67 |
| 2007-03-19 | 4,100 | 4,160 | 4,080 | 4,130 | 7,591,000 | 1,376.67 |
| 2007-03-16 | 4,130 | 4,150 | 4,060 | 4,090 | 10,360,600 | 1,363.33 |
| 2007-03-15 | 4,130 | 4,240 | 4,120 | 4,150 | 7,766,400 | 1,383.33 |
| 2007-03-14 | 4,160 | 4,160 | 4,080 | 4,110 | 9,996,400 | 1,370 |
| 2007-03-13 | 4,280 | 4,290 | 4,230 | 4,260 | 7,226,500 | 1,420 |
| 2007-03-12 | 4,340 | 4,370 | 4,270 | 4,310 | 8,844,800 | 1,436.67 |
| 2007-03-09 | 4,360 | 4,370 | 4,280 | 4,310 | 12,709,300 | 1,436.67 |
| 2007-03-08 | 4,230 | 4,320 | 4,200 | 4,320 | 6,839,600 | 1,440 |
| 2007-03-07 | 4,330 | 4,340 | 4,210 | 4,220 | 7,552,800 | 1,406.67 |
| 2007-03-06 | 4,210 | 4,280 | 4,210 | 4,250 | 13,858,900 | 1,416.67 |
| 2007-03-05 | 4,210 | 4,240 | 4,170 | 4,240 | 23,196,000 | 1,413.33 |
| 2007-03-02 | 4,280 | 4,290 | 4,250 | 4,270 | 10,739,700 | 1,423.33 |
| 2007-03-01 | 4,420 | 4,420 | 4,300 | 4,330 | 10,562,100 | 1,443.33 |
| 2007-02-28 | 4,340 | 4,470 | 4,330 | 4,420 | 11,353,000 | 1,473.33 |
| 2007-02-27 | 4,670 | 4,690 | 4,610 | 4,640 | 5,256,800 | 1,546.67 |
| 2007-02-26 | 4,610 | 4,710 | 4,610 | 4,660 | 6,139,900 | 1,553.33 |
| 2007-02-23 | 4,630 | 4,640 | 4,590 | 4,610 | 4,675,400 | 1,536.67 |
| 2007-02-22 | 4,630 | 4,670 | 4,620 | 4,620 | 5,588,000 | 1,540 |
| 2007-02-21 | 4,640 | 4,670 | 4,590 | 4,620 | 6,160,000 | 1,540 |
| 2007-02-20 | 4,720 | 4,730 | 4,670 | 4,680 | 3,851,000 | 1,560 |
| 2007-02-19 | 4,690 | 4,740 | 4,670 | 4,720 | 3,735,500 | 1,573.33 |
| 2007-02-16 | 4,690 | 4,710 | 4,650 | 4,660 | 10,297,600 | 1,553.33 |
| 2007-02-15 | 4,850 | 4,870 | 4,760 | 4,780 | 10,329,900 | 1,593.33 |
| 2007-02-14 | 4,880 | 4,940 | 4,870 | 4,880 | 7,043,500 | 1,626.67 |
| 2007-02-13 | 4,860 | 4,930 | 4,820 | 4,890 | 8,022,800 | 1,630 |
| 2007-02-09 | 4,760 | 4,860 | 4,720 | 4,860 | 10,795,900 | 1,620 |
| 2007-02-08 | 4,690 | 4,770 | 4,690 | 4,710 | 10,733,500 | 1,570 |
| 2007-02-07 | 4,630 | 4,640 | 4,570 | 4,630 | 8,199,000 | 1,543.33 |
| 2007-02-06 | 4,620 | 4,660 | 4,590 | 4,620 | 9,199,200 | 1,540 |
| 2007-02-05 | 4,660 | 4,660 | 4,530 | 4,530 | 9,398,500 | 1,510 |
| 2007-02-02 | 4,730 | 4,760 | 4,680 | 4,700 | 8,554,700 | 1,566.67 |
| 2007-02-01 | 4,750 | 4,780 | 4,710 | 4,710 | 7,083,000 | 1,570 |
| 2007-01-31 | 4,830 | 4,830 | 4,730 | 4,750 | 6,135,100 | 1,583.33 |
| 2007-01-30 | 4,770 | 4,850 | 4,750 | 4,810 | 7,667,000 | 1,603.33 |
| 2007-01-29 | 4,700 | 4,790 | 4,670 | 4,740 | 6,158,400 | 1,580 |
| 2007-01-26 | 4,790 | 4,820 | 4,700 | 4,740 | 8,197,000 | 1,580 |
| 2007-01-25 | 4,910 | 4,920 | 4,770 | 4,790 | 6,142,200 | 1,596.67 |
| 2007-01-24 | 4,830 | 4,910 | 4,800 | 4,890 | 7,200,600 | 1,630 |
| 2007-01-23 | 4,750 | 4,830 | 4,750 | 4,820 | 4,385,100 | 1,606.67 |
| 2007-01-22 | 4,830 | 4,850 | 4,770 | 4,770 | 6,436,400 | 1,590 |
| 2007-01-19 | 4,780 | 4,840 | 4,780 | 4,810 | 10,648,400 | 1,603.33 |
| 2007-01-18 | 4,670 | 4,750 | 4,660 | 4,740 | 7,922,000 | 1,580 |
| 2007-01-17 | 4,670 | 4,680 | 4,610 | 4,650 | 7,388,300 | 1,550 |
| 2007-01-16 | 4,700 | 4,730 | 4,670 | 4,690 | 3,615,000 | 1,563.33 |
| 2007-01-15 | 4,670 | 4,740 | 4,660 | 4,690 | 5,424,900 | 1,563.33 |
| 2007-01-12 | 4,560 | 4,640 | 4,550 | 4,610 | 6,676,100 | 1,536.67 |
| 2007-01-11 | 4,520 | 4,590 | 4,510 | 4,530 | 6,721,700 | 1,510 |
| 2007-01-10 | 4,630 | 4,640 | 4,490 | 4,510 | 6,853,000 | 1,503.33 |
| 2007-01-09 | 4,590 | 4,700 | 4,540 | 4,630 | 8,255,200 | 1,543.33 |
| 2007-01-05 | 4,740 | 4,750 | 4,550 | 4,600 | 7,991,400 | 1,533.33 |
| 2007-01-04 | 4,760 | 4,770 | 4,710 | 4,740 | 3,674,000 | 1,580 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
