7269 スズキ(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 | 3,440 | 3,440 | 3,350 | 3,370 | 1,443,500 | 842.50 |
| 2007-12-27 | 3,480 | 3,480 | 3,420 | 3,450 | 534,200 | 862.50 |
| 2007-12-26 | 3,470 | 3,500 | 3,450 | 3,490 | 839,900 | 872.50 |
| 2007-12-25 | 3,450 | 3,470 | 3,430 | 3,460 | 728,500 | 865 |
| 2007-12-21 | 3,350 | 3,410 | 3,340 | 3,400 | 1,458,900 | 850 |
| 2007-12-20 | 3,370 | 3,390 | 3,350 | 3,350 | 930,500 | 837.50 |
| 2007-12-19 | 3,380 | 3,420 | 3,350 | 3,360 | 1,125,500 | 840 |
| 2007-12-18 | 3,370 | 3,420 | 3,360 | 3,400 | 1,597,700 | 850 |
| 2007-12-17 | 3,440 | 3,470 | 3,400 | 3,420 | 1,530,300 | 855 |
| 2007-12-14 | 3,380 | 3,470 | 3,380 | 3,450 | 4,931,300 | 862.50 |
| 2007-12-13 | 3,370 | 3,460 | 3,370 | 3,400 | 3,148,300 | 850 |
| 2007-12-12 | 3,380 | 3,440 | 3,340 | 3,410 | 3,075,000 | 852.50 |
| 2007-12-11 | 3,480 | 3,500 | 3,450 | 3,470 | 1,480,000 | 867.50 |
| 2007-12-10 | 3,460 | 3,480 | 3,410 | 3,460 | 2,724,900 | 865 |
| 2007-12-07 | 3,460 | 3,540 | 3,440 | 3,450 | 2,742,900 | 862.50 |
| 2007-12-06 | 3,540 | 3,550 | 3,490 | 3,490 | 3,120,500 | 872.50 |
| 2007-12-05 | 3,520 | 3,580 | 3,490 | 3,570 | 3,596,900 | 892.50 |
| 2007-12-04 | 3,590 | 3,630 | 3,570 | 3,590 | 2,493,300 | 897.50 |
| 2007-12-03 | 3,620 | 3,670 | 3,590 | 3,640 | 3,479,000 | 910 |
| 2007-11-30 | 3,560 | 3,640 | 3,510 | 3,610 | 6,909,400 | 902.50 |
| 2007-11-29 | 3,470 | 3,530 | 3,470 | 3,490 | 2,570,300 | 872.50 |
| 2007-11-28 | 3,440 | 3,450 | 3,350 | 3,400 | 2,117,100 | 850 |
| 2007-11-27 | 3,380 | 3,460 | 3,350 | 3,440 | 2,590,400 | 860 |
| 2007-11-26 | 3,400 | 3,470 | 3,390 | 3,440 | 1,783,200 | 860 |
| 2007-11-22 | 3,440 | 3,450 | 3,300 | 3,390 | 4,669,100 | 847.50 |
| 2007-11-21 | 3,530 | 3,530 | 3,420 | 3,430 | 3,321,100 | 857.50 |
| 2007-11-20 | 3,470 | 3,580 | 3,460 | 3,580 | 2,617,000 | 895 |
| 2007-11-19 | 3,540 | 3,620 | 3,520 | 3,520 | 1,758,700 | 880 |
| 2007-11-16 | 3,550 | 3,550 | 3,500 | 3,530 | 1,672,000 | 882.50 |
| 2007-11-15 | 3,570 | 3,630 | 3,560 | 3,570 | 2,421,400 | 892.50 |
| 2007-11-14 | 3,470 | 3,540 | 3,460 | 3,520 | 2,612,100 | 880 |
| 2007-11-13 | 3,460 | 3,490 | 3,410 | 3,430 | 2,720,600 | 857.50 |
| 2007-11-12 | 3,450 | 3,480 | 3,410 | 3,450 | 2,782,600 | 862.50 |
| 2007-11-09 | 3,550 | 3,600 | 3,510 | 3,520 | 2,534,000 | 880 |
| 2007-11-08 | 3,620 | 3,630 | 3,560 | 3,580 | 2,322,200 | 895 |
| 2007-11-07 | 3,720 | 3,750 | 3,660 | 3,660 | 3,401,900 | 915 |
| 2007-11-06 | 3,620 | 3,710 | 3,610 | 3,670 | 2,490,300 | 917.50 |
| 2007-11-05 | 3,690 | 3,700 | 3,600 | 3,630 | 2,645,900 | 907.50 |
| 2007-11-02 | 3,660 | 3,690 | 3,610 | 3,620 | 3,091,900 | 905 |
| 2007-11-01 | 3,760 | 3,790 | 3,650 | 3,760 | 4,158,400 | 940 |
| 2007-10-31 | 3,730 | 3,780 | 3,700 | 3,760 | 4,027,100 | 940 |
| 2007-10-30 | 3,700 | 3,730 | 3,680 | 3,700 | 2,099,000 | 925 |
| 2007-10-29 | 3,660 | 3,720 | 3,630 | 3,640 | 2,597,800 | 910 |
| 2007-10-26 | 3,600 | 3,660 | 3,580 | 3,650 | 2,726,700 | 912.50 |
| 2007-10-25 | 3,560 | 3,590 | 3,520 | 3,550 | 2,196,000 | 887.50 |
| 2007-10-24 | 3,520 | 3,610 | 3,520 | 3,530 | 3,618,300 | 882.50 |
| 2007-10-23 | 3,390 | 3,480 | 3,370 | 3,460 | 1,709,200 | 865 |
| 2007-10-22 | 3,390 | 3,420 | 3,360 | 3,380 | 1,942,700 | 845 |
| 2007-10-19 | 3,490 | 3,510 | 3,450 | 3,490 | 2,402,100 | 872.50 |
| 2007-10-18 | 3,490 | 3,530 | 3,480 | 3,480 | 3,664,900 | 870 |
| 2007-10-17 | 3,470 | 3,470 | 3,350 | 3,440 | 4,371,300 | 860 |
| 2007-10-16 | 3,510 | 3,520 | 3,470 | 3,490 | 1,783,000 | 872.50 |
| 2007-10-15 | 3,460 | 3,510 | 3,460 | 3,500 | 1,577,700 | 875 |
| 2007-10-12 | 3,550 | 3,560 | 3,490 | 3,500 | 2,280,200 | 875 |
| 2007-10-11 | 3,570 | 3,590 | 3,540 | 3,580 | 2,327,000 | 895 |
| 2007-10-10 | 3,580 | 3,610 | 3,570 | 3,600 | 2,473,400 | 900 |
| 2007-10-09 | 3,500 | 3,560 | 3,500 | 3,550 | 2,050,200 | 887.50 |
| 2007-10-05 | 3,490 | 3,520 | 3,470 | 3,470 | 1,352,300 | 867.50 |
| 2007-10-04 | 3,530 | 3,530 | 3,480 | 3,480 | 1,580,900 | 870 |
| 2007-10-03 | 3,470 | 3,520 | 3,440 | 3,520 | 2,114,800 | 880 |
| 2007-10-02 | 3,470 | 3,480 | 3,430 | 3,460 | 1,206,600 | 865 |
| 2007-10-01 | 3,400 | 3,420 | 3,380 | 3,410 | 1,273,100 | 852.50 |
| 2007-09-28 | 3,450 | 3,460 | 3,380 | 3,400 | 1,919,400 | 850 |
| 2007-09-27 | 3,340 | 3,450 | 3,330 | 3,440 | 2,994,500 | 860 |
| 2007-09-26 | 3,350 | 3,360 | 3,300 | 3,330 | 983,100 | 832.50 |
| 2007-09-25 | 3,300 | 3,350 | 3,300 | 3,340 | 1,473,200 | 835 |
| 2007-09-21 | 3,280 | 3,310 | 3,270 | 3,300 | 1,397,800 | 825 |
| 2007-09-20 | 3,310 | 3,340 | 3,290 | 3,330 | 1,449,800 | 832.50 |
| 2007-09-19 | 3,200 | 3,300 | 3,190 | 3,300 | 3,061,200 | 825 |
| 2007-09-18 | 3,180 | 3,190 | 3,110 | 3,110 | 1,936,600 | 777.50 |
| 2007-09-14 | 3,070 | 3,150 | 3,060 | 3,150 | 5,052,000 | 787.50 |
| 2007-09-13 | 3,050 | 3,050 | 3,000 | 3,040 | 1,049,400 | 760 |
| 2007-09-12 | 3,090 | 3,110 | 3,050 | 3,060 | 1,980,700 | 765 |
| 2007-09-11 | 3,010 | 3,070 | 2,980 | 3,060 | 1,713,300 | 765 |
| 2007-09-10 | 3,030 | 3,030 | 2,980 | 3,000 | 1,797,500 | 750 |
| 2007-09-07 | 3,140 | 3,140 | 3,070 | 3,080 | 1,418,300 | 770 |
| 2007-09-06 | 3,080 | 3,130 | 3,050 | 3,130 | 1,522,600 | 782.50 |
| 2007-09-05 | 3,160 | 3,180 | 3,100 | 3,100 | 1,794,900 | 775 |
| 2007-09-04 | 3,070 | 3,120 | 3,070 | 3,110 | 822,900 | 777.50 |
| 2007-09-03 | 3,090 | 3,110 | 3,070 | 3,090 | 1,311,300 | 772.50 |
| 2007-08-31 | 3,040 | 3,130 | 3,040 | 3,130 | 2,024,100 | 782.50 |
| 2007-08-30 | 3,040 | 3,070 | 3,010 | 3,030 | 1,482,300 | 757.50 |
| 2007-08-29 | 3,000 | 3,010 | 2,965 | 3,000 | 2,766,700 | 750 |
| 2007-08-28 | 3,040 | 3,120 | 3,030 | 3,100 | 1,593,400 | 775 |
| 2007-08-27 | 3,110 | 3,120 | 3,080 | 3,080 | 1,736,400 | 770 |
| 2007-08-24 | 3,080 | 3,100 | 3,050 | 3,050 | 1,890,000 | 762.50 |
| 2007-08-23 | 3,070 | 3,090 | 3,040 | 3,090 | 3,390,000 | 772.50 |
| 2007-08-22 | 3,000 | 3,010 | 2,965 | 2,980 | 1,844,200 | 745 |
| 2007-08-21 | 3,020 | 3,050 | 3,000 | 3,000 | 2,766,100 | 750 |
| 2007-08-20 | 3,040 | 3,070 | 2,990 | 2,990 | 3,915,400 | 747.50 |
| 2007-08-17 | 3,080 | 3,100 | 2,900 | 2,975 | 5,962,500 | 743.75 |
| 2007-08-16 | 3,190 | 3,210 | 3,110 | 3,180 | 2,611,800 | 795 |
| 2007-08-15 | 3,230 | 3,280 | 3,200 | 3,220 | 2,278,600 | 805 |
| 2007-08-14 | 3,220 | 3,250 | 3,180 | 3,240 | 1,082,500 | 810 |
| 2007-08-13 | 3,200 | 3,260 | 3,190 | 3,210 | 1,634,400 | 802.50 |
| 2007-08-10 | 3,180 | 3,230 | 3,120 | 3,190 | 3,934,700 | 797.50 |
| 2007-08-09 | 3,330 | 3,350 | 3,280 | 3,290 | 2,413,100 | 822.50 |
| 2007-08-08 | 3,310 | 3,340 | 3,260 | 3,320 | 1,902,400 | 830 |
| 2007-08-07 | 3,330 | 3,370 | 3,310 | 3,330 | 1,567,500 | 832.50 |
| 2007-08-06 | 3,280 | 3,360 | 3,280 | 3,330 | 1,926,500 | 832.50 |
| 2007-08-03 | 3,310 | 3,370 | 3,300 | 3,330 | 1,912,100 | 832.50 |
| 2007-08-02 | 3,410 | 3,420 | 3,250 | 3,300 | 4,084,400 | 825 |
| 2007-08-01 | 3,440 | 3,480 | 3,360 | 3,400 | 3,478,000 | 850 |
| 2007-07-31 | 3,400 | 3,480 | 3,350 | 3,480 | 3,912,700 | 870 |
| 2007-07-30 | 3,300 | 3,380 | 3,270 | 3,380 | 2,210,100 | 845 |
| 2007-07-27 | 3,310 | 3,370 | 3,280 | 3,330 | 2,379,700 | 832.50 |
| 2007-07-26 | 3,430 | 3,490 | 3,390 | 3,440 | 1,706,600 | 860 |
| 2007-07-25 | 3,380 | 3,420 | 3,350 | 3,420 | 2,803,100 | 855 |
| 2007-07-24 | 3,460 | 3,460 | 3,410 | 3,430 | 1,250,800 | 857.50 |
| 2007-07-23 | 3,410 | 3,480 | 3,380 | 3,450 | 2,664,900 | 862.50 |
| 2007-07-20 | 3,460 | 3,510 | 3,460 | 3,490 | 1,446,400 | 872.50 |
| 2007-07-19 | 3,430 | 3,490 | 3,410 | 3,490 | 2,871,100 | 872.50 |
| 2007-07-18 | 3,440 | 3,460 | 3,390 | 3,410 | 4,154,300 | 852.50 |
| 2007-07-17 | 3,530 | 3,540 | 3,450 | 3,510 | 2,610,000 | 877.50 |
| 2007-07-13 | 3,560 | 3,570 | 3,510 | 3,530 | 3,630,800 | 882.50 |
| 2007-07-12 | 3,520 | 3,530 | 3,480 | 3,490 | 2,099,500 | 872.50 |
| 2007-07-11 | 3,520 | 3,540 | 3,470 | 3,480 | 2,799,200 | 870 |
| 2007-07-10 | 3,520 | 3,590 | 3,520 | 3,570 | 2,689,600 | 892.50 |
| 2007-07-09 | 3,640 | 3,660 | 3,570 | 3,570 | 2,983,700 | 892.50 |
| 2007-07-06 | 3,650 | 3,660 | 3,610 | 3,650 | 2,288,400 | 912.50 |
| 2007-07-05 | 3,690 | 3,750 | 3,680 | 3,710 | 2,909,100 | 927.50 |
| 2007-07-04 | 3,600 | 3,710 | 3,600 | 3,660 | 3,806,400 | 915 |
| 2007-07-03 | 3,600 | 3,660 | 3,580 | 3,630 | 4,369,100 | 907.50 |
| 2007-07-02 | 3,500 | 3,610 | 3,500 | 3,590 | 3,380,200 | 897.50 |
| 2007-06-29 | 3,440 | 3,520 | 3,420 | 3,500 | 2,011,400 | 875 |
| 2007-06-28 | 3,410 | 3,460 | 3,410 | 3,420 | 1,706,900 | 855 |
| 2007-06-27 | 3,460 | 3,470 | 3,400 | 3,400 | 2,426,800 | 850 |
| 2007-06-26 | 3,520 | 3,530 | 3,480 | 3,510 | 1,667,400 | 877.50 |
| 2007-06-25 | 3,500 | 3,560 | 3,500 | 3,520 | 1,357,500 | 880 |
| 2007-06-22 | 3,530 | 3,550 | 3,480 | 3,540 | 1,846,600 | 885 |
| 2007-06-21 | 3,590 | 3,590 | 3,550 | 3,550 | 1,484,600 | 887.50 |
| 2007-06-20 | 3,540 | 3,610 | 3,530 | 3,580 | 2,885,500 | 895 |
| 2007-06-19 | 3,530 | 3,570 | 3,510 | 3,570 | 1,049,700 | 892.50 |
| 2007-06-18 | 3,560 | 3,560 | 3,520 | 3,520 | 1,342,900 | 880 |
| 2007-06-15 | 3,530 | 3,550 | 3,470 | 3,480 | 2,248,900 | 870 |
| 2007-06-14 | 3,490 | 3,550 | 3,480 | 3,500 | 3,368,900 | 875 |
| 2007-06-13 | 3,420 | 3,480 | 3,400 | 3,480 | 1,917,700 | 870 |
| 2007-06-12 | 3,460 | 3,480 | 3,430 | 3,450 | 2,081,700 | 862.50 |
| 2007-06-11 | 3,430 | 3,450 | 3,400 | 3,420 | 1,831,400 | 855 |
| 2007-06-08 | 3,460 | 3,460 | 3,370 | 3,370 | 6,725,600 | 842.50 |
| 2007-06-07 | 3,420 | 3,450 | 3,410 | 3,450 | 953,900 | 862.50 |
| 2007-06-06 | 3,470 | 3,470 | 3,430 | 3,430 | 1,555,600 | 857.50 |
| 2007-06-05 | 3,450 | 3,490 | 3,430 | 3,490 | 1,235,700 | 872.50 |
| 2007-06-04 | 3,460 | 3,490 | 3,430 | 3,450 | 1,663,000 | 862.50 |
| 2007-06-01 | 3,420 | 3,460 | 3,410 | 3,410 | 2,349,700 | 852.50 |
| 2007-05-31 | 3,370 | 3,400 | 3,350 | 3,400 | 2,176,800 | 850 |
| 2007-05-30 | 3,390 | 3,390 | 3,330 | 3,350 | 1,108,100 | 837.50 |
| 2007-05-29 | 3,330 | 3,400 | 3,320 | 3,390 | 2,065,300 | 847.50 |
| 2007-05-28 | 3,310 | 3,370 | 3,300 | 3,350 | 2,146,100 | 837.50 |
| 2007-05-25 | 3,280 | 3,300 | 3,270 | 3,300 | 1,682,700 | 825 |
| 2007-05-24 | 3,250 | 3,360 | 3,230 | 3,330 | 3,078,000 | 832.50 |
| 2007-05-23 | 3,250 | 3,280 | 3,220 | 3,230 | 1,442,800 | 807.50 |
| 2007-05-22 | 3,240 | 3,260 | 3,180 | 3,210 | 1,358,300 | 802.50 |
| 2007-05-21 | 3,220 | 3,260 | 3,180 | 3,230 | 1,985,600 | 807.50 |
| 2007-05-18 | 3,230 | 3,250 | 3,180 | 3,180 | 2,748,100 | 795 |
| 2007-05-17 | 3,250 | 3,270 | 3,210 | 3,220 | 1,635,000 | 805 |
| 2007-05-16 | 3,230 | 3,260 | 3,200 | 3,240 | 2,103,800 | 810 |
| 2007-05-15 | 3,200 | 3,270 | 3,180 | 3,240 | 3,195,500 | 810 |
| 2007-05-14 | 3,190 | 3,240 | 3,150 | 3,170 | 3,080,300 | 792.50 |
| 2007-05-11 | 3,190 | 3,200 | 3,150 | 3,200 | 4,562,400 | 800 |
| 2007-05-10 | 3,310 | 3,340 | 3,260 | 3,280 | 1,421,200 | 820 |
| 2007-05-09 | 3,280 | 3,370 | 3,280 | 3,330 | 3,159,500 | 832.50 |
| 2007-05-08 | 3,380 | 3,400 | 3,320 | 3,320 | 2,676,500 | 830 |
| 2007-05-07 | 3,390 | 3,470 | 3,390 | 3,450 | 3,704,700 | 862.50 |
| 2007-05-02 | 3,460 | 3,470 | 3,390 | 3,420 | 2,647,500 | 855 |
| 2007-05-01 | 3,430 | 3,480 | 3,400 | 3,460 | 4,419,100 | 865 |
| 2007-04-27 | 3,360 | 3,420 | 3,330 | 3,420 | 4,504,400 | 855 |
| 2007-04-26 | 3,300 | 3,390 | 3,270 | 3,360 | 4,831,000 | 840 |
| 2007-04-25 | 3,380 | 3,380 | 3,270 | 3,280 | 2,986,800 | 820 |
| 2007-04-24 | 3,320 | 3,380 | 3,310 | 3,380 | 3,640,500 | 845 |
| 2007-04-23 | 3,250 | 3,390 | 3,250 | 3,340 | 5,851,700 | 835 |
| 2007-04-20 | 3,160 | 3,270 | 3,150 | 3,250 | 6,030,400 | 812.50 |
| 2007-04-19 | 3,110 | 3,110 | 3,060 | 3,090 | 3,422,100 | 772.50 |
| 2007-04-18 | 3,050 | 3,100 | 3,020 | 3,100 | 2,001,500 | 775 |
| 2007-04-17 | 3,110 | 3,130 | 3,020 | 3,020 | 4,067,200 | 755 |
| 2007-04-16 | 3,070 | 3,130 | 3,060 | 3,080 | 1,869,100 | 770 |
| 2007-04-13 | 3,120 | 3,130 | 3,040 | 3,070 | 2,281,000 | 767.50 |
| 2007-04-12 | 3,100 | 3,120 | 3,070 | 3,120 | 2,227,300 | 780 |
| 2007-04-11 | 3,180 | 3,180 | 3,120 | 3,120 | 1,602,200 | 780 |
| 2007-04-10 | 3,200 | 3,210 | 3,160 | 3,170 | 1,958,800 | 792.50 |
| 2007-04-09 | 3,170 | 3,230 | 3,170 | 3,210 | 3,260,300 | 802.50 |
| 2007-04-06 | 3,110 | 3,160 | 3,100 | 3,150 | 2,952,700 | 787.50 |
| 2007-04-05 | 3,100 | 3,130 | 3,070 | 3,090 | 2,251,900 | 772.50 |
| 2007-04-04 | 3,070 | 3,110 | 3,060 | 3,100 | 2,164,300 | 775 |
| 2007-04-03 | 3,040 | 3,050 | 3,000 | 3,030 | 2,382,400 | 757.50 |
| 2007-04-02 | 3,070 | 3,130 | 2,990 | 2,990 | 2,326,300 | 747.50 |
| 2007-03-30 | 3,050 | 3,070 | 3,040 | 3,060 | 1,513,200 | 765 |
| 2007-03-29 | 2,990 | 3,050 | 2,970 | 3,020 | 2,166,400 | 755 |
| 2007-03-28 | 3,050 | 3,090 | 2,980 | 2,995 | 4,216,800 | 748.75 |
| 2007-03-27 | 3,120 | 3,150 | 3,090 | 3,090 | 1,879,300 | 772.50 |
| 2007-03-26 | 3,190 | 3,190 | 3,120 | 3,160 | 1,689,900 | 790 |
| 2007-03-23 | 3,150 | 3,180 | 3,140 | 3,150 | 2,534,500 | 787.50 |
| 2007-03-22 | 3,130 | 3,170 | 3,100 | 3,100 | 2,201,500 | 775 |
| 2007-03-20 | 3,070 | 3,120 | 3,060 | 3,100 | 1,846,300 | 775 |
| 2007-03-19 | 3,000 | 3,070 | 2,975 | 3,050 | 2,146,300 | 762.50 |
| 2007-03-16 | 3,090 | 3,110 | 3,010 | 3,020 | 4,132,200 | 755 |
| 2007-03-15 | 3,100 | 3,190 | 3,090 | 3,130 | 3,636,800 | 782.50 |
| 2007-03-14 | 3,100 | 3,110 | 3,030 | 3,050 | 2,886,300 | 762.50 |
| 2007-03-13 | 3,200 | 3,200 | 3,170 | 3,170 | 1,118,300 | 792.50 |
| 2007-03-12 | 3,210 | 3,220 | 3,170 | 3,200 | 3,275,400 | 800 |
| 2007-03-09 | 3,170 | 3,180 | 3,140 | 3,160 | 5,096,400 | 790 |
| 2007-03-08 | 3,100 | 3,190 | 3,090 | 3,170 | 2,478,700 | 792.50 |
| 2007-03-07 | 3,200 | 3,210 | 3,150 | 3,150 | 1,800,000 | 787.50 |
| 2007-03-06 | 3,100 | 3,210 | 3,100 | 3,200 | 3,019,600 | 800 |
| 2007-03-05 | 3,160 | 3,180 | 3,110 | 3,130 | 2,661,500 | 782.50 |
| 2007-03-02 | 3,230 | 3,240 | 3,180 | 3,180 | 2,229,400 | 795 |
| 2007-03-01 | 3,250 | 3,280 | 3,220 | 3,250 | 2,235,800 | 812.50 |
| 2007-02-28 | 3,250 | 3,290 | 3,190 | 3,250 | 4,237,600 | 812.50 |
| 2007-02-27 | 3,370 | 3,420 | 3,340 | 3,350 | 2,706,800 | 837.50 |
| 2007-02-26 | 3,380 | 3,390 | 3,330 | 3,340 | 2,534,000 | 835 |
| 2007-02-23 | 3,410 | 3,420 | 3,380 | 3,380 | 1,421,300 | 845 |
| 2007-02-22 | 3,430 | 3,450 | 3,380 | 3,410 | 1,951,300 | 852.50 |
| 2007-02-21 | 3,400 | 3,470 | 3,400 | 3,440 | 1,397,900 | 860 |
| 2007-02-20 | 3,430 | 3,460 | 3,420 | 3,460 | 1,049,400 | 865 |
| 2007-02-19 | 3,440 | 3,490 | 3,440 | 3,470 | 935,300 | 867.50 |
| 2007-02-16 | 3,490 | 3,500 | 3,430 | 3,450 | 1,289,200 | 862.50 |
| 2007-02-15 | 3,540 | 3,550 | 3,480 | 3,490 | 1,260,200 | 872.50 |
| 2007-02-14 | 3,470 | 3,530 | 3,470 | 3,490 | 1,588,200 | 872.50 |
| 2007-02-13 | 3,340 | 3,490 | 3,340 | 3,470 | 2,805,200 | 867.50 |
| 2007-02-09 | 3,390 | 3,480 | 3,390 | 3,450 | 1,930,700 | 862.50 |
| 2007-02-08 | 3,450 | 3,460 | 3,390 | 3,390 | 1,143,400 | 847.50 |
| 2007-02-07 | 3,470 | 3,470 | 3,400 | 3,410 | 1,831,600 | 852.50 |
| 2007-02-06 | 3,390 | 3,460 | 3,380 | 3,430 | 1,745,800 | 857.50 |
| 2007-02-05 | 3,480 | 3,480 | 3,360 | 3,390 | 2,218,400 | 847.50 |
| 2007-02-02 | 3,490 | 3,500 | 3,470 | 3,470 | 1,342,200 | 867.50 |
| 2007-02-01 | 3,470 | 3,480 | 3,420 | 3,450 | 1,172,700 | 862.50 |
| 2007-01-31 | 3,500 | 3,500 | 3,410 | 3,470 | 1,972,100 | 867.50 |
| 2007-01-30 | 3,440 | 3,490 | 3,410 | 3,460 | 2,037,300 | 865 |
| 2007-01-29 | 3,430 | 3,470 | 3,370 | 3,430 | 1,590,000 | 857.50 |
| 2007-01-26 | 3,450 | 3,470 | 3,420 | 3,460 | 2,017,200 | 865 |
| 2007-01-25 | 3,520 | 3,540 | 3,480 | 3,490 | 2,285,800 | 872.50 |
| 2007-01-24 | 3,450 | 3,490 | 3,420 | 3,470 | 2,476,800 | 867.50 |
| 2007-01-23 | 3,320 | 3,420 | 3,320 | 3,410 | 2,511,000 | 852.50 |
| 2007-01-22 | 3,330 | 3,350 | 3,300 | 3,340 | 1,425,200 | 835 |
| 2007-01-19 | 3,350 | 3,390 | 3,320 | 3,320 | 2,322,300 | 830 |
| 2007-01-18 | 3,310 | 3,350 | 3,280 | 3,340 | 1,823,100 | 835 |
| 2007-01-17 | 3,310 | 3,340 | 3,270 | 3,310 | 2,134,300 | 827.50 |
| 2007-01-16 | 3,310 | 3,330 | 3,270 | 3,280 | 2,137,800 | 820 |
| 2007-01-15 | 3,300 | 3,310 | 3,250 | 3,260 | 2,039,000 | 815 |
| 2007-01-12 | 3,220 | 3,330 | 3,210 | 3,290 | 2,619,500 | 822.50 |
| 2007-01-11 | 3,210 | 3,240 | 3,170 | 3,180 | 1,930,100 | 795 |
| 2007-01-10 | 3,230 | 3,240 | 3,160 | 3,180 | 3,174,900 | 795 |
| 2007-01-09 | 3,300 | 3,310 | 3,250 | 3,270 | 2,624,400 | 817.50 |
| 2007-01-05 | 3,400 | 3,410 | 3,300 | 3,330 | 2,307,400 | 832.50 |
| 2007-01-04 | 3,400 | 3,400 | 3,360 | 3,390 | 903,000 | 847.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
