7272 ヤマハ発動機(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 | 2,765 | 2,765 | 2,705 | 2,705 | 293,900 | 901.67 |
| 2007-12-27 | 2,790 | 2,790 | 2,760 | 2,765 | 379,900 | 921.67 |
| 2007-12-26 | 2,780 | 2,795 | 2,765 | 2,785 | 521,200 | 928.33 |
| 2007-12-25 | 2,765 | 2,775 | 2,750 | 2,775 | 508,100 | 925 |
| 2007-12-21 | 2,725 | 2,750 | 2,695 | 2,720 | 1,305,300 | 906.67 |
| 2007-12-20 | 2,755 | 2,770 | 2,720 | 2,725 | 637,300 | 908.33 |
| 2007-12-19 | 2,760 | 2,770 | 2,720 | 2,720 | 1,405,400 | 906.67 |
| 2007-12-18 | 2,775 | 2,840 | 2,740 | 2,800 | 1,079,100 | 933.33 |
| 2007-12-17 | 2,820 | 2,845 | 2,775 | 2,775 | 989,700 | 925 |
| 2007-12-14 | 2,905 | 2,920 | 2,835 | 2,855 | 1,698,900 | 951.67 |
| 2007-12-13 | 2,935 | 2,960 | 2,915 | 2,930 | 1,608,100 | 976.67 |
| 2007-12-12 | 2,825 | 2,925 | 2,815 | 2,920 | 1,588,900 | 973.33 |
| 2007-12-11 | 2,985 | 2,990 | 2,915 | 2,920 | 3,089,500 | 973.33 |
| 2007-12-10 | 3,090 | 3,100 | 3,010 | 3,040 | 943,700 | 1,013.33 |
| 2007-12-07 | 3,050 | 3,100 | 3,040 | 3,080 | 892,800 | 1,026.67 |
| 2007-12-06 | 3,060 | 3,070 | 3,010 | 3,040 | 933,200 | 1,013.33 |
| 2007-12-05 | 2,985 | 3,030 | 2,950 | 3,010 | 1,431,500 | 1,003.33 |
| 2007-12-04 | 2,990 | 3,030 | 2,965 | 3,000 | 2,021,300 | 1,000 |
| 2007-12-03 | 3,030 | 3,060 | 3,000 | 3,020 | 1,236,300 | 1,006.67 |
| 2007-11-30 | 2,875 | 3,040 | 2,875 | 3,020 | 1,743,700 | 1,006.67 |
| 2007-11-29 | 2,890 | 2,905 | 2,860 | 2,895 | 1,261,800 | 965 |
| 2007-11-28 | 2,800 | 2,805 | 2,755 | 2,780 | 1,035,000 | 926.67 |
| 2007-11-27 | 2,645 | 2,770 | 2,645 | 2,750 | 1,061,800 | 916.67 |
| 2007-11-26 | 2,680 | 2,755 | 2,680 | 2,685 | 1,440,000 | 895 |
| 2007-11-22 | 2,640 | 2,745 | 2,630 | 2,700 | 1,271,100 | 900 |
| 2007-11-21 | 2,755 | 2,760 | 2,670 | 2,680 | 1,386,900 | 893.33 |
| 2007-11-20 | 2,720 | 2,805 | 2,685 | 2,795 | 2,034,700 | 931.67 |
| 2007-11-19 | 2,925 | 2,925 | 2,820 | 2,830 | 1,251,200 | 943.33 |
| 2007-11-16 | 2,865 | 2,890 | 2,850 | 2,875 | 1,136,200 | 958.33 |
| 2007-11-15 | 2,950 | 3,010 | 2,935 | 2,945 | 1,464,300 | 981.67 |
| 2007-11-14 | 2,940 | 2,940 | 2,880 | 2,920 | 1,173,300 | 973.33 |
| 2007-11-13 | 2,900 | 2,925 | 2,845 | 2,900 | 1,103,400 | 966.67 |
| 2007-11-12 | 2,990 | 2,990 | 2,870 | 2,920 | 1,623,700 | 973.33 |
| 2007-11-09 | 3,040 | 3,090 | 3,010 | 3,040 | 1,127,400 | 1,013.33 |
| 2007-11-08 | 2,990 | 3,070 | 2,990 | 3,060 | 1,628,300 | 1,020 |
| 2007-11-07 | 3,120 | 3,130 | 3,060 | 3,090 | 1,168,500 | 1,030 |
| 2007-11-06 | 3,030 | 3,160 | 3,010 | 3,120 | 1,286,500 | 1,040 |
| 2007-11-05 | 3,240 | 3,250 | 3,160 | 3,180 | 659,400 | 1,060 |
| 2007-11-02 | 3,290 | 3,290 | 3,220 | 3,220 | 1,063,600 | 1,073.33 |
| 2007-11-01 | 3,270 | 3,350 | 3,250 | 3,330 | 1,039,200 | 1,110 |
| 2007-10-31 | 3,200 | 3,260 | 3,180 | 3,260 | 824,300 | 1,086.67 |
| 2007-10-30 | 3,220 | 3,260 | 3,160 | 3,230 | 904,700 | 1,076.67 |
| 2007-10-29 | 3,150 | 3,230 | 3,130 | 3,180 | 1,075,900 | 1,060 |
| 2007-10-26 | 3,030 | 3,110 | 3,000 | 3,110 | 989,400 | 1,036.67 |
| 2007-10-25 | 3,060 | 3,070 | 3,000 | 3,020 | 780,900 | 1,006.67 |
| 2007-10-24 | 3,120 | 3,150 | 3,060 | 3,060 | 1,123,600 | 1,020 |
| 2007-10-23 | 3,070 | 3,140 | 3,060 | 3,120 | 1,078,000 | 1,040 |
| 2007-10-22 | 3,030 | 3,140 | 3,010 | 3,110 | 2,156,100 | 1,036.67 |
| 2007-10-19 | 3,160 | 3,200 | 3,150 | 3,190 | 2,151,100 | 1,063.33 |
| 2007-10-18 | 3,200 | 3,260 | 3,170 | 3,260 | 1,280,500 | 1,086.67 |
| 2007-10-17 | 3,170 | 3,220 | 3,170 | 3,200 | 1,423,200 | 1,066.67 |
| 2007-10-16 | 3,150 | 3,210 | 3,150 | 3,210 | 1,261,200 | 1,070 |
| 2007-10-15 | 3,200 | 3,230 | 3,200 | 3,230 | 1,307,200 | 1,076.67 |
| 2007-10-12 | 3,100 | 3,190 | 3,090 | 3,160 | 1,284,400 | 1,053.33 |
| 2007-10-11 | 3,110 | 3,120 | 3,050 | 3,100 | 1,035,400 | 1,033.33 |
| 2007-10-10 | 3,170 | 3,180 | 3,100 | 3,110 | 1,181,600 | 1,036.67 |
| 2007-10-09 | 3,160 | 3,210 | 3,160 | 3,180 | 1,252,100 | 1,060 |
| 2007-10-05 | 3,140 | 3,160 | 3,110 | 3,130 | 1,239,700 | 1,043.33 |
| 2007-10-04 | 3,120 | 3,200 | 3,120 | 3,140 | 1,358,500 | 1,046.67 |
| 2007-10-03 | 3,100 | 3,160 | 3,070 | 3,150 | 1,867,700 | 1,050 |
| 2007-10-02 | 3,060 | 3,110 | 3,030 | 3,100 | 1,853,600 | 1,033.33 |
| 2007-10-01 | 2,920 | 2,955 | 2,900 | 2,955 | 1,361,200 | 985 |
| 2007-09-28 | 2,870 | 2,950 | 2,845 | 2,930 | 2,046,000 | 976.67 |
| 2007-09-27 | 2,850 | 2,925 | 2,830 | 2,910 | 1,494,500 | 970 |
| 2007-09-26 | 2,835 | 2,850 | 2,790 | 2,795 | 2,480,500 | 931.67 |
| 2007-09-25 | 2,815 | 2,830 | 2,765 | 2,825 | 2,886,200 | 941.67 |
| 2007-09-21 | 2,950 | 2,970 | 2,905 | 2,935 | 1,584,800 | 978.33 |
| 2007-09-20 | 2,990 | 3,050 | 2,970 | 3,000 | 954,500 | 1,000 |
| 2007-09-19 | 2,900 | 2,995 | 2,900 | 2,970 | 1,495,800 | 990 |
| 2007-09-18 | 2,840 | 2,870 | 2,815 | 2,840 | 1,641,900 | 946.67 |
| 2007-09-14 | 2,935 | 2,950 | 2,915 | 2,930 | 1,303,600 | 976.67 |
| 2007-09-13 | 2,910 | 2,975 | 2,905 | 2,930 | 1,113,500 | 976.67 |
| 2007-09-12 | 2,960 | 2,980 | 2,900 | 2,905 | 1,483,900 | 968.33 |
| 2007-09-11 | 2,970 | 3,020 | 2,965 | 2,970 | 1,735,800 | 990 |
| 2007-09-10 | 2,960 | 3,010 | 2,905 | 3,000 | 1,404,600 | 1,000 |
| 2007-09-07 | 3,080 | 3,080 | 3,000 | 3,050 | 1,162,400 | 1,016.67 |
| 2007-09-06 | 3,020 | 3,080 | 2,990 | 3,080 | 1,354,800 | 1,026.67 |
| 2007-09-05 | 3,100 | 3,110 | 3,010 | 3,030 | 1,162,900 | 1,010 |
| 2007-09-04 | 3,150 | 3,150 | 3,080 | 3,090 | 630,800 | 1,030 |
| 2007-09-03 | 3,100 | 3,150 | 3,070 | 3,140 | 1,815,800 | 1,046.67 |
| 2007-08-31 | 2,960 | 3,050 | 2,940 | 3,050 | 1,054,400 | 1,016.67 |
| 2007-08-30 | 2,960 | 2,965 | 2,890 | 2,915 | 2,389,100 | 971.67 |
| 2007-08-29 | 2,925 | 2,940 | 2,875 | 2,940 | 1,269,900 | 980 |
| 2007-08-28 | 2,960 | 2,980 | 2,940 | 2,965 | 957,400 | 988.33 |
| 2007-08-27 | 3,070 | 3,080 | 3,000 | 3,010 | 992,500 | 1,003.33 |
| 2007-08-24 | 3,020 | 3,020 | 2,965 | 3,020 | 1,623,900 | 1,006.67 |
| 2007-08-23 | 3,110 | 3,110 | 3,040 | 3,090 | 691,800 | 1,030 |
| 2007-08-22 | 3,000 | 3,010 | 2,950 | 2,965 | 927,900 | 988.33 |
| 2007-08-21 | 2,950 | 3,110 | 2,945 | 3,000 | 1,422,300 | 1,000 |
| 2007-08-20 | 2,965 | 3,010 | 2,890 | 2,925 | 1,554,600 | 975 |
| 2007-08-17 | 3,010 | 3,020 | 2,830 | 2,860 | 1,993,400 | 953.33 |
| 2007-08-16 | 3,110 | 3,120 | 3,010 | 3,050 | 2,011,000 | 1,016.67 |
| 2007-08-15 | 3,230 | 3,240 | 3,160 | 3,180 | 1,234,600 | 1,060 |
| 2007-08-14 | 3,350 | 3,390 | 3,270 | 3,300 | 2,102,100 | 1,100 |
| 2007-08-13 | 3,100 | 3,230 | 3,100 | 3,200 | 1,317,400 | 1,066.67 |
| 2007-08-10 | 3,100 | 3,170 | 3,070 | 3,130 | 2,324,100 | 1,043.33 |
| 2007-08-09 | 3,170 | 3,210 | 3,100 | 3,210 | 2,138,100 | 1,070 |
| 2007-08-08 | 3,170 | 3,190 | 3,090 | 3,140 | 2,050,700 | 1,046.67 |
| 2007-08-07 | 3,240 | 3,250 | 3,180 | 3,200 | 1,156,400 | 1,066.67 |
| 2007-08-06 | 3,170 | 3,230 | 3,140 | 3,230 | 1,213,900 | 1,076.67 |
| 2007-08-03 | 3,220 | 3,260 | 3,210 | 3,260 | 1,176,700 | 1,086.67 |
| 2007-08-02 | 3,250 | 3,280 | 3,180 | 3,210 | 2,492,300 | 1,070 |
| 2007-08-01 | 3,290 | 3,340 | 3,230 | 3,260 | 1,884,400 | 1,086.67 |
| 2007-07-31 | 3,520 | 3,520 | 3,360 | 3,370 | 1,501,300 | 1,123.33 |
| 2007-07-30 | 3,290 | 3,440 | 3,290 | 3,440 | 976,200 | 1,146.67 |
| 2007-07-27 | 3,310 | 3,380 | 3,260 | 3,340 | 2,121,700 | 1,113.33 |
| 2007-07-26 | 3,430 | 3,510 | 3,430 | 3,460 | 1,016,600 | 1,153.33 |
| 2007-07-25 | 3,470 | 3,500 | 3,400 | 3,460 | 1,239,800 | 1,153.33 |
| 2007-07-24 | 3,540 | 3,540 | 3,500 | 3,520 | 668,400 | 1,173.33 |
| 2007-07-23 | 3,490 | 3,530 | 3,440 | 3,490 | 1,186,600 | 1,163.33 |
| 2007-07-20 | 3,530 | 3,570 | 3,520 | 3,570 | 1,214,400 | 1,190 |
| 2007-07-19 | 3,540 | 3,590 | 3,500 | 3,550 | 1,024,500 | 1,183.33 |
| 2007-07-18 | 3,540 | 3,560 | 3,490 | 3,510 | 1,542,800 | 1,170 |
| 2007-07-17 | 3,630 | 3,640 | 3,560 | 3,560 | 958,000 | 1,186.67 |
| 2007-07-13 | 3,600 | 3,620 | 3,580 | 3,620 | 874,200 | 1,206.67 |
| 2007-07-12 | 3,510 | 3,570 | 3,510 | 3,550 | 706,900 | 1,183.33 |
| 2007-07-11 | 3,530 | 3,540 | 3,500 | 3,510 | 613,400 | 1,170 |
| 2007-07-10 | 3,540 | 3,570 | 3,520 | 3,530 | 914,600 | 1,176.67 |
| 2007-07-09 | 3,520 | 3,600 | 3,510 | 3,580 | 995,500 | 1,193.33 |
| 2007-07-06 | 3,480 | 3,520 | 3,460 | 3,520 | 919,500 | 1,173.33 |
| 2007-07-05 | 3,520 | 3,540 | 3,500 | 3,510 | 534,900 | 1,170 |
| 2007-07-04 | 3,530 | 3,570 | 3,520 | 3,540 | 496,800 | 1,180 |
| 2007-07-03 | 3,500 | 3,550 | 3,480 | 3,520 | 1,215,500 | 1,173.33 |
| 2007-07-02 | 3,580 | 3,580 | 3,530 | 3,530 | 955,200 | 1,176.67 |
| 2007-06-29 | 3,550 | 3,580 | 3,540 | 3,580 | 882,500 | 1,193.33 |
| 2007-06-28 | 3,480 | 3,530 | 3,480 | 3,510 | 713,100 | 1,170 |
| 2007-06-27 | 3,460 | 3,490 | 3,440 | 3,460 | 1,153,100 | 1,153.33 |
| 2007-06-26 | 3,460 | 3,520 | 3,460 | 3,510 | 1,264,900 | 1,170 |
| 2007-06-25 | 3,450 | 3,540 | 3,440 | 3,510 | 1,383,700 | 1,170 |
| 2007-06-22 | 3,470 | 3,480 | 3,430 | 3,450 | 519,000 | 1,150 |
| 2007-06-21 | 3,440 | 3,490 | 3,430 | 3,460 | 963,800 | 1,153.33 |
| 2007-06-20 | 3,430 | 3,490 | 3,410 | 3,490 | 1,521,200 | 1,163.33 |
| 2007-06-19 | 3,410 | 3,420 | 3,390 | 3,400 | 715,500 | 1,133.33 |
| 2007-06-18 | 3,430 | 3,440 | 3,380 | 3,400 | 1,339,600 | 1,133.33 |
| 2007-06-15 | 3,350 | 3,360 | 3,330 | 3,350 | 769,900 | 1,116.67 |
| 2007-06-14 | 3,300 | 3,370 | 3,300 | 3,360 | 1,479,200 | 1,120 |
| 2007-06-13 | 3,280 | 3,300 | 3,250 | 3,270 | 1,847,600 | 1,090 |
| 2007-06-12 | 3,260 | 3,320 | 3,260 | 3,300 | 1,649,200 | 1,100 |
| 2007-06-11 | 3,320 | 3,330 | 3,290 | 3,310 | 1,547,400 | 1,103.33 |
| 2007-06-08 | 3,310 | 3,330 | 3,240 | 3,270 | 3,967,800 | 1,090 |
| 2007-06-07 | 3,280 | 3,330 | 3,270 | 3,300 | 3,267,000 | 1,100 |
| 2007-06-06 | 3,240 | 3,260 | 3,230 | 3,240 | 1,923,700 | 1,080 |
| 2007-06-05 | 3,200 | 3,210 | 3,180 | 3,210 | 1,824,400 | 1,070 |
| 2007-06-04 | 3,200 | 3,220 | 3,140 | 3,160 | 1,929,400 | 1,053.33 |
| 2007-06-01 | 3,120 | 3,180 | 3,120 | 3,150 | 3,532,000 | 1,050 |
| 2007-05-31 | 3,060 | 3,120 | 3,060 | 3,100 | 2,935,700 | 1,033.33 |
| 2007-05-30 | 3,050 | 3,050 | 3,000 | 3,010 | 1,686,000 | 1,003.33 |
| 2007-05-29 | 2,965 | 3,040 | 2,955 | 3,040 | 2,676,900 | 1,013.33 |
| 2007-05-28 | 2,965 | 2,965 | 2,940 | 2,950 | 1,036,000 | 983.33 |
| 2007-05-25 | 2,985 | 2,985 | 2,925 | 2,935 | 1,784,100 | 978.33 |
| 2007-05-24 | 2,925 | 2,995 | 2,925 | 2,975 | 4,157,400 | 991.67 |
| 2007-05-23 | 2,945 | 2,975 | 2,930 | 2,945 | 2,622,800 | 981.67 |
| 2007-05-22 | 3,000 | 3,010 | 2,870 | 2,935 | 4,156,000 | 978.33 |
| 2007-05-21 | 3,000 | 3,010 | 2,970 | 2,995 | 1,821,000 | 998.33 |
| 2007-05-18 | 3,000 | 3,020 | 2,970 | 2,985 | 1,236,200 | 995 |
| 2007-05-17 | 3,070 | 3,090 | 3,000 | 3,030 | 1,929,600 | 1,010 |
| 2007-05-16 | 3,020 | 3,050 | 2,960 | 2,995 | 2,428,200 | 998.33 |
| 2007-05-15 | 3,080 | 3,090 | 3,000 | 3,010 | 1,589,400 | 1,003.33 |
| 2007-05-14 | 3,110 | 3,150 | 3,100 | 3,110 | 1,428,200 | 1,036.67 |
| 2007-05-11 | 3,080 | 3,100 | 3,060 | 3,060 | 1,859,000 | 1,020 |
| 2007-05-10 | 3,190 | 3,200 | 3,100 | 3,100 | 1,703,700 | 1,033.33 |
| 2007-05-09 | 3,180 | 3,230 | 3,180 | 3,210 | 1,235,500 | 1,070 |
| 2007-05-08 | 3,190 | 3,230 | 3,160 | 3,170 | 1,028,900 | 1,056.67 |
| 2007-05-07 | 3,280 | 3,280 | 3,210 | 3,210 | 1,288,300 | 1,070 |
| 2007-05-02 | 3,200 | 3,210 | 3,160 | 3,170 | 1,495,300 | 1,056.67 |
| 2007-05-01 | 3,230 | 3,230 | 3,170 | 3,190 | 952,800 | 1,063.33 |
| 2007-04-27 | 3,240 | 3,270 | 3,180 | 3,180 | 1,802,900 | 1,060 |
| 2007-04-26 | 3,160 | 3,210 | 3,150 | 3,200 | 2,257,700 | 1,066.67 |
| 2007-04-25 | 3,230 | 3,260 | 3,160 | 3,180 | 2,057,600 | 1,060 |
| 2007-04-24 | 3,290 | 3,300 | 3,240 | 3,240 | 1,818,400 | 1,080 |
| 2007-04-23 | 3,370 | 3,420 | 3,360 | 3,390 | 2,306,700 | 1,130 |
| 2007-04-20 | 3,330 | 3,380 | 3,320 | 3,360 | 2,076,200 | 1,120 |
| 2007-04-19 | 3,340 | 3,370 | 3,310 | 3,350 | 1,779,400 | 1,116.67 |
| 2007-04-18 | 3,250 | 3,310 | 3,210 | 3,310 | 1,155,500 | 1,103.33 |
| 2007-04-17 | 3,310 | 3,310 | 3,210 | 3,220 | 1,218,200 | 1,073.33 |
| 2007-04-16 | 3,250 | 3,270 | 3,220 | 3,260 | 1,031,800 | 1,086.67 |
| 2007-04-13 | 3,280 | 3,290 | 3,180 | 3,190 | 1,325,000 | 1,063.33 |
| 2007-04-12 | 3,290 | 3,300 | 3,220 | 3,240 | 2,250,500 | 1,080 |
| 2007-04-11 | 3,420 | 3,420 | 3,290 | 3,320 | 2,149,900 | 1,106.67 |
| 2007-04-10 | 3,380 | 3,420 | 3,370 | 3,420 | 862,800 | 1,140 |
| 2007-04-09 | 3,360 | 3,450 | 3,350 | 3,430 | 952,100 | 1,143.33 |
| 2007-04-06 | 3,350 | 3,360 | 3,320 | 3,340 | 285,400 | 1,113.33 |
| 2007-04-05 | 3,390 | 3,390 | 3,320 | 3,340 | 543,800 | 1,113.33 |
| 2007-04-04 | 3,400 | 3,430 | 3,370 | 3,380 | 1,469,800 | 1,126.67 |
| 2007-04-03 | 3,290 | 3,390 | 3,280 | 3,340 | 1,610,200 | 1,113.33 |
| 2007-04-02 | 3,330 | 3,360 | 3,240 | 3,240 | 663,700 | 1,080 |
| 2007-03-30 | 3,330 | 3,350 | 3,300 | 3,300 | 604,400 | 1,100 |
| 2007-03-29 | 3,260 | 3,320 | 3,240 | 3,290 | 1,604,500 | 1,096.67 |
| 2007-03-28 | 3,380 | 3,410 | 3,290 | 3,330 | 971,900 | 1,110 |
| 2007-03-27 | 3,410 | 3,450 | 3,360 | 3,390 | 927,800 | 1,130 |
| 2007-03-26 | 3,470 | 3,480 | 3,430 | 3,450 | 380,300 | 1,150 |
| 2007-03-23 | 3,440 | 3,470 | 3,430 | 3,460 | 365,600 | 1,153.33 |
| 2007-03-22 | 3,450 | 3,460 | 3,410 | 3,430 | 553,800 | 1,143.33 |
| 2007-03-20 | 3,380 | 3,410 | 3,350 | 3,380 | 942,200 | 1,126.67 |
| 2007-03-19 | 3,330 | 3,390 | 3,310 | 3,370 | 840,700 | 1,123.33 |
| 2007-03-16 | 3,370 | 3,380 | 3,310 | 3,330 | 1,077,200 | 1,110 |
| 2007-03-15 | 3,450 | 3,450 | 3,390 | 3,420 | 630,700 | 1,140 |
| 2007-03-14 | 3,420 | 3,420 | 3,340 | 3,350 | 844,300 | 1,116.67 |
| 2007-03-13 | 3,530 | 3,560 | 3,490 | 3,500 | 575,500 | 1,166.67 |
| 2007-03-12 | 3,540 | 3,550 | 3,500 | 3,530 | 300,500 | 1,176.67 |
| 2007-03-09 | 3,530 | 3,540 | 3,490 | 3,500 | 989,300 | 1,166.67 |
| 2007-03-08 | 3,420 | 3,490 | 3,320 | 3,480 | 1,099,700 | 1,160 |
| 2007-03-07 | 3,520 | 3,520 | 3,400 | 3,420 | 1,565,600 | 1,140 |
| 2007-03-06 | 3,300 | 3,420 | 3,290 | 3,420 | 1,413,500 | 1,140 |
| 2007-03-05 | 3,320 | 3,350 | 3,270 | 3,310 | 2,523,300 | 1,103.33 |
| 2007-03-02 | 3,500 | 3,510 | 3,380 | 3,450 | 2,074,100 | 1,150 |
| 2007-03-01 | 3,620 | 3,620 | 3,500 | 3,520 | 1,201,400 | 1,173.33 |
| 2007-02-28 | 3,530 | 3,530 | 3,450 | 3,520 | 2,024,800 | 1,173.33 |
| 2007-02-27 | 3,700 | 3,710 | 3,630 | 3,650 | 1,401,300 | 1,216.67 |
| 2007-02-26 | 3,710 | 3,750 | 3,700 | 3,720 | 1,279,500 | 1,240 |
| 2007-02-23 | 3,690 | 3,760 | 3,680 | 3,760 | 1,013,800 | 1,253.33 |
| 2007-02-22 | 3,670 | 3,720 | 3,650 | 3,690 | 963,700 | 1,230 |
| 2007-02-21 | 3,620 | 3,670 | 3,610 | 3,640 | 980,900 | 1,213.33 |
| 2007-02-20 | 3,630 | 3,650 | 3,600 | 3,650 | 633,500 | 1,216.67 |
| 2007-02-19 | 3,680 | 3,700 | 3,660 | 3,660 | 584,600 | 1,220 |
| 2007-02-16 | 3,680 | 3,720 | 3,670 | 3,690 | 1,249,800 | 1,230 |
| 2007-02-15 | 3,680 | 3,690 | 3,660 | 3,670 | 1,231,300 | 1,223.33 |
| 2007-02-14 | 3,590 | 3,620 | 3,580 | 3,600 | 826,500 | 1,200 |
| 2007-02-13 | 3,550 | 3,570 | 3,510 | 3,540 | 969,200 | 1,180 |
| 2007-02-09 | 3,580 | 3,580 | 3,540 | 3,570 | 901,000 | 1,190 |
| 2007-02-08 | 3,600 | 3,620 | 3,560 | 3,580 | 1,792,100 | 1,193.33 |
| 2007-02-07 | 3,670 | 3,670 | 3,530 | 3,530 | 2,540,500 | 1,176.67 |
| 2007-02-06 | 3,650 | 3,750 | 3,640 | 3,740 | 1,248,900 | 1,246.67 |
| 2007-02-05 | 3,760 | 3,760 | 3,630 | 3,630 | 851,000 | 1,210 |
| 2007-02-02 | 3,740 | 3,780 | 3,720 | 3,730 | 402,800 | 1,243.33 |
| 2007-02-01 | 3,760 | 3,790 | 3,720 | 3,740 | 617,900 | 1,246.67 |
| 2007-01-31 | 3,800 | 3,800 | 3,690 | 3,740 | 857,900 | 1,246.67 |
| 2007-01-30 | 3,740 | 3,810 | 3,730 | 3,790 | 1,481,000 | 1,263.33 |
| 2007-01-29 | 3,630 | 3,720 | 3,620 | 3,690 | 652,200 | 1,230 |
| 2007-01-26 | 3,680 | 3,700 | 3,640 | 3,650 | 1,238,300 | 1,216.67 |
| 2007-01-25 | 3,820 | 3,830 | 3,700 | 3,700 | 988,800 | 1,233.33 |
| 2007-01-24 | 3,710 | 3,790 | 3,690 | 3,770 | 1,124,100 | 1,256.67 |
| 2007-01-23 | 3,650 | 3,690 | 3,630 | 3,680 | 510,200 | 1,226.67 |
| 2007-01-22 | 3,720 | 3,720 | 3,660 | 3,660 | 584,000 | 1,220 |
| 2007-01-19 | 3,730 | 3,730 | 3,650 | 3,650 | 754,700 | 1,216.67 |
| 2007-01-18 | 3,650 | 3,710 | 3,650 | 3,680 | 1,000,700 | 1,226.67 |
| 2007-01-17 | 3,610 | 3,660 | 3,590 | 3,640 | 1,254,100 | 1,213.33 |
| 2007-01-16 | 3,620 | 3,660 | 3,580 | 3,600 | 1,240,900 | 1,200 |
| 2007-01-15 | 3,700 | 3,770 | 3,620 | 3,660 | 2,425,400 | 1,220 |
| 2007-01-12 | 3,540 | 3,680 | 3,530 | 3,660 | 2,651,500 | 1,220 |
| 2007-01-11 | 3,450 | 3,500 | 3,420 | 3,440 | 1,562,500 | 1,146.67 |
| 2007-01-10 | 3,540 | 3,550 | 3,400 | 3,430 | 2,011,900 | 1,143.33 |
| 2007-01-09 | 3,570 | 3,590 | 3,510 | 3,530 | 2,396,600 | 1,176.67 |
| 2007-01-05 | 3,750 | 3,760 | 3,590 | 3,590 | 1,464,800 | 1,196.67 |
| 2007-01-04 | 3,760 | 3,820 | 3,760 | 3,800 | 725,300 | 1,266.67 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株
