7456 松田産業(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 | 2,630 | 2,645 | 2,605 | 2,610 | 36,100 | 2,372.73 |
| 2007-12-27 | 2,715 | 2,730 | 2,655 | 2,710 | 61,600 | 2,463.64 |
| 2007-12-26 | 2,790 | 2,810 | 2,725 | 2,755 | 43,100 | 2,504.55 |
| 2007-12-25 | 2,695 | 2,735 | 2,660 | 2,735 | 40,200 | 2,486.36 |
| 2007-12-21 | 2,550 | 2,590 | 2,480 | 2,580 | 53,900 | 2,345.45 |
| 2007-12-20 | 2,605 | 2,645 | 2,535 | 2,575 | 55,000 | 2,340.91 |
| 2007-12-19 | 2,650 | 2,720 | 2,585 | 2,600 | 64,200 | 2,363.64 |
| 2007-12-18 | 2,655 | 2,680 | 2,560 | 2,650 | 63,300 | 2,409.09 |
| 2007-12-17 | 2,700 | 2,820 | 2,630 | 2,640 | 84,700 | 2,400 |
| 2007-12-14 | 2,815 | 2,855 | 2,710 | 2,740 | 114,800 | 2,490.91 |
| 2007-12-13 | 2,885 | 2,920 | 2,825 | 2,835 | 122,000 | 2,577.27 |
| 2007-12-12 | 2,890 | 2,895 | 2,850 | 2,880 | 70,000 | 2,618.18 |
| 2007-12-11 | 2,950 | 2,980 | 2,905 | 2,925 | 68,700 | 2,659.09 |
| 2007-12-10 | 3,010 | 3,030 | 2,930 | 2,950 | 66,300 | 2,681.82 |
| 2007-12-07 | 3,060 | 3,070 | 3,010 | 3,030 | 79,700 | 2,754.55 |
| 2007-12-06 | 3,080 | 3,080 | 2,980 | 3,010 | 66,400 | 2,736.36 |
| 2007-12-05 | 3,030 | 3,070 | 3,010 | 3,050 | 46,100 | 2,772.73 |
| 2007-12-04 | 3,030 | 3,060 | 3,000 | 3,030 | 64,300 | 2,754.55 |
| 2007-12-03 | 3,140 | 3,140 | 2,975 | 3,020 | 87,500 | 2,745.45 |
| 2007-11-30 | 2,935 | 3,090 | 2,925 | 3,090 | 110,200 | 2,809.09 |
| 2007-11-29 | 2,925 | 2,975 | 2,920 | 2,965 | 83,200 | 2,695.45 |
| 2007-11-28 | 2,915 | 2,995 | 2,890 | 2,925 | 110,400 | 2,659.09 |
| 2007-11-27 | 2,890 | 2,975 | 2,845 | 2,940 | 106,200 | 2,672.73 |
| 2007-11-26 | 2,905 | 2,980 | 2,825 | 2,890 | 189,900 | 2,627.27 |
| 2007-11-22 | 2,725 | 2,915 | 2,710 | 2,885 | 104,200 | 2,622.73 |
| 2007-11-21 | 2,735 | 2,825 | 2,700 | 2,765 | 183,100 | 2,513.64 |
| 2007-11-20 | 2,570 | 2,835 | 2,530 | 2,775 | 194,700 | 2,522.73 |
| 2007-11-19 | 2,820 | 2,880 | 2,620 | 2,650 | 81,900 | 2,409.09 |
| 2007-11-16 | 2,955 | 2,970 | 2,820 | 2,840 | 116,600 | 2,581.82 |
| 2007-11-15 | 3,020 | 3,090 | 2,960 | 3,030 | 156,900 | 2,754.55 |
| 2007-11-14 | 3,010 | 3,080 | 2,915 | 3,060 | 293,800 | 2,781.82 |
| 2007-11-13 | 3,150 | 3,190 | 2,900 | 2,900 | 500,000 | 2,636.36 |
| 2007-11-12 | 3,370 | 3,440 | 3,250 | 3,400 | 108,300 | 3,090.91 |
| 2007-11-09 | 3,550 | 3,660 | 3,450 | 3,500 | 94,200 | 3,181.82 |
| 2007-11-08 | 3,600 | 3,630 | 3,420 | 3,600 | 151,100 | 3,272.73 |
| 2007-11-07 | 3,810 | 3,810 | 3,610 | 3,680 | 189,900 | 3,345.45 |
| 2007-11-06 | 3,570 | 3,780 | 3,540 | 3,690 | 70,800 | 3,354.55 |
| 2007-11-05 | 3,800 | 3,840 | 3,540 | 3,600 | 90,900 | 3,272.73 |
| 2007-11-02 | 3,690 | 3,890 | 3,660 | 3,780 | 89,200 | 3,436.36 |
| 2007-11-01 | 4,000 | 4,010 | 3,770 | 3,790 | 126,500 | 3,445.45 |
| 2007-10-31 | 4,040 | 4,060 | 3,970 | 4,050 | 50,300 | 3,681.82 |
| 2007-10-30 | 4,040 | 4,080 | 4,030 | 4,080 | 92,900 | 3,709.09 |
| 2007-10-29 | 4,040 | 4,060 | 3,970 | 4,020 | 81,600 | 3,654.55 |
| 2007-10-26 | 3,940 | 3,990 | 3,860 | 3,890 | 79,600 | 3,536.36 |
| 2007-10-25 | 4,070 | 4,080 | 3,920 | 3,980 | 78,400 | 3,618.18 |
| 2007-10-24 | 4,010 | 4,150 | 4,010 | 4,120 | 76,800 | 3,745.45 |
| 2007-10-23 | 3,930 | 4,030 | 3,910 | 3,940 | 125,500 | 3,581.82 |
| 2007-10-22 | 3,900 | 3,990 | 3,820 | 3,920 | 154,900 | 3,563.64 |
| 2007-10-19 | 4,180 | 4,230 | 4,080 | 4,120 | 86,300 | 3,745.45 |
| 2007-10-18 | 4,140 | 4,230 | 4,130 | 4,200 | 103,100 | 3,818.18 |
| 2007-10-17 | 4,100 | 4,200 | 4,080 | 4,180 | 117,600 | 3,800 |
| 2007-10-16 | 4,100 | 4,160 | 4,050 | 4,150 | 91,600 | 3,772.73 |
| 2007-10-15 | 4,290 | 4,290 | 4,120 | 4,150 | 97,400 | 3,772.73 |
| 2007-10-12 | 4,200 | 4,250 | 4,080 | 4,090 | 104,000 | 3,718.18 |
| 2007-10-11 | 4,020 | 4,240 | 4,000 | 4,230 | 141,600 | 3,845.45 |
| 2007-10-10 | 3,990 | 4,090 | 3,970 | 4,070 | 215,600 | 3,700 |
| 2007-10-09 | 4,050 | 4,060 | 3,860 | 3,930 | 151,200 | 3,572.73 |
| 2007-10-05 | 4,010 | 4,110 | 4,000 | 4,080 | 117,800 | 3,709.09 |
| 2007-10-04 | 4,080 | 4,150 | 3,980 | 4,030 | 124,100 | 3,663.64 |
| 2007-10-03 | 4,040 | 4,120 | 3,980 | 4,110 | 145,500 | 3,736.36 |
| 2007-10-02 | 4,200 | 4,370 | 4,140 | 4,170 | 165,200 | 3,790.91 |
| 2007-10-01 | 3,940 | 4,190 | 3,940 | 4,180 | 151,900 | 3,800 |
| 2007-09-28 | 4,000 | 4,020 | 3,710 | 3,930 | 150,900 | 3,572.73 |
| 2007-09-27 | 4,070 | 4,130 | 3,980 | 4,040 | 122,900 | 3,672.73 |
| 2007-09-26 | 3,900 | 4,150 | 3,850 | 4,070 | 234,200 | 3,700 |
| 2007-09-25 | 3,690 | 3,830 | 3,630 | 3,820 | 153,300 | 3,472.73 |
| 2007-09-21 | 3,590 | 3,710 | 3,550 | 3,610 | 145,100 | 3,281.82 |
| 2007-09-20 | 3,630 | 3,650 | 3,520 | 3,540 | 80,600 | 3,218.18 |
| 2007-09-19 | 3,620 | 3,630 | 3,540 | 3,600 | 145,800 | 3,272.73 |
| 2007-09-18 | 3,500 | 3,660 | 3,470 | 3,600 | 151,300 | 3,272.73 |
| 2007-09-14 | 3,520 | 3,540 | 3,460 | 3,470 | 105,500 | 3,154.55 |
| 2007-09-13 | 3,500 | 3,570 | 3,430 | 3,530 | 77,600 | 3,209.09 |
| 2007-09-12 | 3,580 | 3,640 | 3,440 | 3,460 | 95,700 | 3,145.45 |
| 2007-09-11 | 3,440 | 3,550 | 3,400 | 3,530 | 126,700 | 3,209.09 |
| 2007-09-10 | 3,370 | 3,570 | 3,330 | 3,430 | 221,000 | 3,118.18 |
| 2007-09-07 | 3,350 | 3,480 | 3,340 | 3,460 | 195,200 | 3,145.45 |
| 2007-09-06 | 3,230 | 3,330 | 3,220 | 3,320 | 133,000 | 3,018.18 |
| 2007-09-05 | 3,300 | 3,300 | 3,230 | 3,280 | 110,500 | 2,981.82 |
| 2007-09-04 | 3,290 | 3,290 | 3,170 | 3,180 | 92,600 | 2,890.91 |
| 2007-09-03 | 3,040 | 3,340 | 3,040 | 3,290 | 300,800 | 2,990.91 |
| 2007-08-31 | 2,955 | 3,050 | 2,945 | 3,040 | 108,100 | 2,763.64 |
| 2007-08-30 | 2,990 | 2,990 | 2,930 | 2,950 | 68,400 | 2,681.82 |
| 2007-08-29 | 2,800 | 2,930 | 2,795 | 2,910 | 109,600 | 2,645.45 |
| 2007-08-28 | 3,060 | 3,120 | 2,880 | 2,890 | 76,100 | 2,627.27 |
| 2007-08-27 | 3,240 | 3,350 | 3,200 | 3,220 | 65,100 | 2,661.16 |
| 2007-08-24 | 3,260 | 3,290 | 3,210 | 3,220 | 45,400 | 2,661.16 |
| 2007-08-23 | 3,200 | 3,290 | 3,170 | 3,290 | 65,600 | 2,719.01 |
| 2007-08-22 | 3,140 | 3,150 | 3,100 | 3,150 | 50,700 | 2,603.31 |
| 2007-08-21 | 3,070 | 3,160 | 3,040 | 3,160 | 131,400 | 2,611.57 |
| 2007-08-20 | 3,030 | 3,200 | 2,965 | 3,020 | 111,000 | 2,495.87 |
| 2007-08-17 | 3,170 | 3,170 | 3,020 | 3,050 | 113,700 | 2,520.66 |
| 2007-08-16 | 3,130 | 3,200 | 2,995 | 3,180 | 82,300 | 2,628.10 |
| 2007-08-15 | 3,230 | 3,240 | 3,160 | 3,170 | 153,500 | 2,619.83 |
| 2007-08-14 | 3,250 | 3,310 | 3,150 | 3,230 | 248,400 | 2,669.42 |
| 2007-08-13 | 3,320 | 3,360 | 3,120 | 3,170 | 249,600 | 2,619.83 |
| 2007-08-10 | 2,940 | 3,240 | 2,940 | 3,080 | 143,700 | 2,545.45 |
| 2007-08-09 | 3,000 | 3,180 | 3,000 | 3,180 | 213,200 | 2,628.10 |
| 2007-08-08 | 2,925 | 2,985 | 2,915 | 2,985 | 58,900 | 2,466.94 |
| 2007-08-07 | 2,850 | 2,935 | 2,835 | 2,885 | 104,300 | 2,384.30 |
| 2007-08-06 | 2,830 | 2,845 | 2,765 | 2,805 | 49,000 | 2,318.18 |
| 2007-08-03 | 2,905 | 2,910 | 2,840 | 2,910 | 53,300 | 2,404.96 |
| 2007-08-02 | 2,950 | 2,985 | 2,840 | 2,895 | 82,300 | 2,392.56 |
| 2007-08-01 | 2,980 | 3,000 | 2,950 | 2,965 | 54,700 | 2,450.41 |
| 2007-07-31 | 3,090 | 3,090 | 3,020 | 3,070 | 48,700 | 2,537.19 |
| 2007-07-30 | 2,915 | 3,030 | 2,910 | 3,030 | 70,700 | 2,504.13 |
| 2007-07-27 | 2,840 | 2,955 | 2,800 | 2,955 | 83,400 | 2,442.15 |
| 2007-07-26 | 2,960 | 2,990 | 2,915 | 2,960 | 60,800 | 2,446.28 |
| 2007-07-25 | 3,000 | 3,050 | 2,985 | 3,000 | 31,300 | 2,479.34 |
| 2007-07-24 | 3,090 | 3,090 | 3,040 | 3,080 | 56,900 | 2,545.45 |
| 2007-07-23 | 3,050 | 3,110 | 3,040 | 3,100 | 42,500 | 2,561.98 |
| 2007-07-20 | 3,110 | 3,120 | 3,040 | 3,100 | 86,400 | 2,561.98 |
| 2007-07-19 | 3,010 | 3,110 | 3,010 | 3,070 | 133,300 | 2,537.19 |
| 2007-07-18 | 3,000 | 3,010 | 2,965 | 2,970 | 42,400 | 2,454.55 |
| 2007-07-17 | 2,950 | 2,990 | 2,940 | 2,975 | 34,800 | 2,458.68 |
| 2007-07-13 | 2,950 | 2,985 | 2,930 | 2,955 | 93,900 | 2,442.15 |
| 2007-07-12 | 2,970 | 2,990 | 2,895 | 2,930 | 55,200 | 2,421.49 |
| 2007-07-11 | 2,985 | 3,050 | 2,955 | 2,960 | 94,200 | 2,446.28 |
| 2007-07-10 | 3,000 | 3,090 | 3,000 | 3,050 | 67,400 | 2,520.66 |
| 2007-07-09 | 2,930 | 3,040 | 2,930 | 3,020 | 124,000 | 2,495.87 |
| 2007-07-06 | 2,930 | 2,945 | 2,885 | 2,915 | 77,600 | 2,409.09 |
| 2007-07-05 | 2,855 | 3,000 | 2,850 | 2,975 | 123,800 | 2,458.68 |
| 2007-07-04 | 2,850 | 2,850 | 2,805 | 2,815 | 77,100 | 2,326.45 |
| 2007-07-03 | 2,800 | 2,850 | 2,800 | 2,850 | 75,100 | 2,355.37 |
| 2007-07-02 | 2,740 | 2,835 | 2,700 | 2,805 | 113,300 | 2,318.18 |
| 2007-06-29 | 2,670 | 2,740 | 2,670 | 2,740 | 61,200 | 2,264.46 |
| 2007-06-28 | 2,650 | 2,675 | 2,620 | 2,660 | 61,800 | 2,198.35 |
| 2007-06-27 | 2,670 | 2,685 | 2,625 | 2,675 | 55,700 | 2,210.74 |
| 2007-06-26 | 2,680 | 2,710 | 2,655 | 2,685 | 37,800 | 2,219.01 |
| 2007-06-25 | 2,710 | 2,740 | 2,655 | 2,675 | 87,400 | 2,210.74 |
| 2007-06-22 | 2,695 | 2,705 | 2,670 | 2,695 | 69,300 | 2,227.27 |
| 2007-06-21 | 2,585 | 2,675 | 2,570 | 2,665 | 55,700 | 2,202.48 |
| 2007-06-20 | 2,625 | 2,645 | 2,600 | 2,600 | 64,100 | 2,148.76 |
| 2007-06-19 | 2,695 | 2,695 | 2,610 | 2,620 | 77,200 | 2,165.29 |
| 2007-06-18 | 2,700 | 2,710 | 2,675 | 2,695 | 32,200 | 2,227.27 |
| 2007-06-15 | 2,640 | 2,665 | 2,600 | 2,665 | 28,200 | 2,202.48 |
| 2007-06-14 | 2,625 | 2,630 | 2,595 | 2,610 | 29,200 | 2,157.02 |
| 2007-06-13 | 2,540 | 2,595 | 2,515 | 2,585 | 52,900 | 2,136.36 |
| 2007-06-12 | 2,600 | 2,640 | 2,535 | 2,555 | 43,700 | 2,111.57 |
| 2007-06-11 | 2,660 | 2,700 | 2,565 | 2,580 | 59,000 | 2,132.23 |
| 2007-06-08 | 2,650 | 2,650 | 2,610 | 2,650 | 78,300 | 2,190.08 |
| 2007-06-07 | 2,640 | 2,700 | 2,620 | 2,690 | 29,100 | 2,223.14 |
| 2007-06-06 | 2,670 | 2,700 | 2,655 | 2,675 | 129,800 | 2,210.74 |
| 2007-06-05 | 2,765 | 2,775 | 2,695 | 2,710 | 94,800 | 2,239.67 |
| 2007-06-04 | 2,775 | 2,875 | 2,750 | 2,790 | 214,800 | 2,305.79 |
| 2007-06-01 | 2,570 | 2,720 | 2,570 | 2,700 | 117,000 | 2,231.41 |
| 2007-05-31 | 2,565 | 2,600 | 2,540 | 2,560 | 66,000 | 2,115.70 |
| 2007-05-30 | 2,545 | 2,580 | 2,510 | 2,540 | 57,000 | 2,099.17 |
| 2007-05-29 | 2,505 | 2,590 | 2,485 | 2,575 | 57,200 | 2,128.10 |
| 2007-05-28 | 2,540 | 2,545 | 2,450 | 2,485 | 93,100 | 2,053.72 |
| 2007-05-25 | 2,540 | 2,550 | 2,500 | 2,500 | 83,600 | 2,066.12 |
| 2007-05-24 | 2,605 | 2,610 | 2,565 | 2,565 | 55,800 | 2,119.83 |
| 2007-05-23 | 2,600 | 2,625 | 2,530 | 2,565 | 81,600 | 2,119.83 |
| 2007-05-22 | 2,620 | 2,630 | 2,555 | 2,620 | 107,200 | 2,165.29 |
| 2007-05-21 | 2,575 | 2,630 | 2,520 | 2,595 | 135,000 | 2,144.63 |
| 2007-05-18 | 2,780 | 2,800 | 2,630 | 2,640 | 141,000 | 2,181.82 |
| 2007-05-17 | 2,920 | 2,935 | 2,825 | 2,860 | 169,500 | 2,363.64 |
| 2007-05-16 | 2,875 | 2,970 | 2,865 | 2,930 | 71,400 | 2,421.49 |
| 2007-05-15 | 2,775 | 2,970 | 2,720 | 2,915 | 177,400 | 2,409.09 |
| 2007-05-14 | 3,030 | 3,030 | 2,905 | 2,935 | 141,800 | 2,425.62 |
| 2007-05-11 | 3,000 | 3,030 | 2,960 | 3,030 | 127,300 | 2,504.13 |
| 2007-05-10 | 3,100 | 3,100 | 3,030 | 3,050 | 111,300 | 2,520.66 |
| 2007-05-09 | 3,050 | 3,070 | 3,000 | 3,050 | 108,100 | 2,520.66 |
| 2007-05-08 | 3,160 | 3,180 | 3,070 | 3,100 | 146,500 | 2,561.98 |
| 2007-05-07 | 2,930 | 3,060 | 2,925 | 3,060 | 104,400 | 2,528.93 |
| 2007-05-02 | 2,880 | 2,900 | 2,835 | 2,870 | 73,500 | 2,371.90 |
| 2007-05-01 | 2,900 | 2,925 | 2,870 | 2,875 | 59,600 | 2,376.03 |
| 2007-04-27 | 2,890 | 2,935 | 2,865 | 2,895 | 49,000 | 2,392.56 |
| 2007-04-26 | 2,850 | 2,860 | 2,820 | 2,850 | 47,200 | 2,355.37 |
| 2007-04-25 | 2,955 | 3,020 | 2,805 | 2,820 | 139,700 | 2,330.58 |
| 2007-04-24 | 2,855 | 2,950 | 2,845 | 2,940 | 94,400 | 2,429.75 |
| 2007-04-23 | 2,880 | 2,890 | 2,825 | 2,835 | 21,300 | 2,342.98 |
| 2007-04-20 | 2,865 | 2,880 | 2,825 | 2,835 | 30,100 | 2,342.98 |
| 2007-04-19 | 2,890 | 2,900 | 2,840 | 2,855 | 37,300 | 2,359.50 |
| 2007-04-18 | 2,855 | 2,895 | 2,825 | 2,880 | 54,400 | 2,380.17 |
| 2007-04-17 | 2,815 | 2,850 | 2,800 | 2,815 | 42,700 | 2,326.45 |
| 2007-04-16 | 2,880 | 2,900 | 2,785 | 2,800 | 33,500 | 2,314.05 |
| 2007-04-13 | 2,890 | 2,895 | 2,830 | 2,840 | 40,500 | 2,347.11 |
| 2007-04-12 | 2,900 | 2,905 | 2,875 | 2,895 | 14,900 | 2,392.56 |
| 2007-04-11 | 2,880 | 2,930 | 2,880 | 2,895 | 59,500 | 2,392.56 |
| 2007-04-10 | 2,900 | 2,930 | 2,870 | 2,875 | 58,200 | 2,376.03 |
| 2007-04-09 | 2,930 | 2,930 | 2,885 | 2,895 | 33,600 | 2,392.56 |
| 2007-04-06 | 2,955 | 2,975 | 2,910 | 2,915 | 41,300 | 2,409.09 |
| 2007-04-05 | 2,930 | 3,070 | 2,910 | 2,945 | 186,800 | 2,433.88 |
| 2007-04-04 | 2,850 | 2,900 | 2,780 | 2,895 | 184,800 | 2,392.56 |
| 2007-04-03 | 2,820 | 2,860 | 2,805 | 2,810 | 109,600 | 2,322.31 |
| 2007-04-02 | 2,980 | 2,980 | 2,775 | 2,780 | 170,800 | 2,297.52 |
| 2007-03-30 | 3,000 | 3,020 | 2,920 | 2,975 | 106,100 | 2,458.68 |
| 2007-03-29 | 2,930 | 2,965 | 2,905 | 2,940 | 49,000 | 2,429.75 |
| 2007-03-28 | 3,000 | 3,020 | 2,915 | 2,970 | 51,800 | 2,454.55 |
| 2007-03-27 | 3,000 | 3,020 | 2,940 | 2,970 | 46,100 | 2,454.55 |
| 2007-03-26 | 3,040 | 3,040 | 2,955 | 2,985 | 59,400 | 2,466.94 |
| 2007-03-23 | 3,010 | 3,020 | 2,975 | 3,010 | 53,100 | 2,487.60 |
| 2007-03-22 | 2,975 | 2,990 | 2,950 | 2,985 | 83,300 | 2,466.94 |
| 2007-03-20 | 2,930 | 2,975 | 2,880 | 2,895 | 79,400 | 2,392.56 |
| 2007-03-19 | 2,900 | 2,935 | 2,830 | 2,885 | 79,600 | 2,384.30 |
| 2007-03-16 | 2,950 | 2,960 | 2,865 | 2,880 | 129,100 | 2,380.17 |
| 2007-03-15 | 2,900 | 3,060 | 2,900 | 3,000 | 121,100 | 2,479.34 |
| 2007-03-14 | 2,900 | 2,950 | 2,870 | 2,900 | 135,500 | 2,396.69 |
| 2007-03-13 | 3,130 | 3,140 | 3,030 | 3,030 | 65,000 | 2,504.13 |
| 2007-03-12 | 3,050 | 3,090 | 3,010 | 3,090 | 103,100 | 2,553.72 |
| 2007-03-09 | 3,050 | 3,100 | 3,020 | 3,050 | 90,400 | 2,520.66 |
| 2007-03-08 | 2,960 | 3,030 | 2,895 | 2,995 | 236,000 | 2,475.21 |
| 2007-03-07 | 3,150 | 3,150 | 3,010 | 3,010 | 189,300 | 2,487.60 |
| 2007-03-06 | 2,830 | 3,100 | 2,795 | 3,020 | 402,500 | 2,495.87 |
| 2007-03-05 | 2,920 | 2,960 | 2,770 | 2,825 | 302,200 | 2,334.71 |
| 2007-03-02 | 3,040 | 3,120 | 2,940 | 3,110 | 225,300 | 2,570.25 |
| 2007-03-01 | 3,070 | 3,180 | 3,030 | 3,090 | 218,600 | 2,553.72 |
| 2007-02-28 | 2,860 | 3,100 | 2,805 | 3,060 | 215,700 | 2,528.93 |
| 2007-02-27 | 3,350 | 3,350 | 3,180 | 3,230 | 265,300 | 2,669.42 |
| 2007-02-26 | 3,410 | 3,430 | 3,300 | 3,370 | 246,700 | 2,785.12 |
| 2007-02-23 | 3,390 | 3,430 | 3,310 | 3,400 | 139,500 | 2,809.92 |
| 2007-02-22 | 3,190 | 3,440 | 3,180 | 3,440 | 374,000 | 2,842.98 |
| 2007-02-21 | 3,030 | 3,130 | 3,030 | 3,090 | 103,500 | 2,553.72 |
| 2007-02-20 | 3,080 | 3,080 | 3,010 | 3,020 | 60,600 | 2,495.87 |
| 2007-02-19 | 3,030 | 3,130 | 3,000 | 3,070 | 157,700 | 2,537.19 |
| 2007-02-16 | 2,960 | 3,020 | 2,950 | 3,000 | 158,200 | 2,479.34 |
| 2007-02-15 | 2,970 | 2,970 | 2,910 | 2,955 | 131,800 | 2,442.15 |
| 2007-02-14 | 2,990 | 2,995 | 2,800 | 2,975 | 300,100 | 2,458.68 |
| 2007-02-13 | 2,900 | 3,010 | 2,890 | 2,970 | 346,600 | 2,454.55 |
| 2007-02-09 | 2,760 | 2,845 | 2,730 | 2,840 | 421,700 | 2,347.11 |
| 2007-02-08 | 2,580 | 2,615 | 2,575 | 2,600 | 77,900 | 2,148.76 |
| 2007-02-07 | 2,610 | 2,610 | 2,570 | 2,585 | 104,000 | 2,136.36 |
| 2007-02-06 | 2,570 | 2,630 | 2,570 | 2,610 | 192,000 | 2,157.02 |
| 2007-02-05 | 2,575 | 2,605 | 2,565 | 2,565 | 214,800 | 2,119.83 |
| 2007-02-02 | 2,560 | 2,580 | 2,545 | 2,570 | 162,000 | 2,123.97 |
| 2007-02-01 | 2,500 | 2,530 | 2,480 | 2,520 | 182,500 | 2,082.64 |
| 2007-01-31 | 2,450 | 2,470 | 2,425 | 2,435 | 65,300 | 2,012.40 |
| 2007-01-30 | 2,430 | 2,460 | 2,420 | 2,425 | 63,100 | 2,004.13 |
| 2007-01-29 | 2,450 | 2,480 | 2,425 | 2,430 | 117,400 | 2,008.26 |
| 2007-01-26 | 2,440 | 2,465 | 2,400 | 2,450 | 61,900 | 2,024.79 |
| 2007-01-25 | 2,525 | 2,540 | 2,470 | 2,470 | 121,000 | 2,041.32 |
| 2007-01-24 | 2,440 | 2,530 | 2,430 | 2,505 | 324,200 | 2,070.25 |
| 2007-01-23 | 2,335 | 2,355 | 2,310 | 2,325 | 62,200 | 1,921.49 |
| 2007-01-22 | 2,335 | 2,360 | 2,330 | 2,350 | 65,100 | 1,942.15 |
| 2007-01-19 | 2,350 | 2,350 | 2,315 | 2,330 | 38,200 | 1,925.62 |
| 2007-01-18 | 2,350 | 2,350 | 2,305 | 2,320 | 70,100 | 1,917.36 |
| 2007-01-17 | 2,320 | 2,325 | 2,265 | 2,320 | 77,800 | 1,917.36 |
| 2007-01-16 | 2,355 | 2,380 | 2,320 | 2,335 | 55,400 | 1,929.75 |
| 2007-01-15 | 2,385 | 2,385 | 2,350 | 2,355 | 29,200 | 1,946.28 |
| 2007-01-12 | 2,355 | 2,385 | 2,310 | 2,370 | 64,200 | 1,958.68 |
| 2007-01-11 | 2,320 | 2,355 | 2,320 | 2,345 | 40,800 | 1,938.02 |
| 2007-01-10 | 2,385 | 2,385 | 2,300 | 2,310 | 168,200 | 1,909.09 |
| 2007-01-09 | 2,425 | 2,425 | 2,325 | 2,370 | 220,800 | 1,958.68 |
| 2007-01-05 | 2,515 | 2,530 | 2,450 | 2,465 | 48,700 | 2,037.19 |
| 2007-01-04 | 2,560 | 2,585 | 2,535 | 2,550 | 28,000 | 2,107.44 |
分割・併合履歴 ： [2008-08-26]1株→1.1株 [2007-08-28]1株→1.1株 [2006-02-23]1株→1.1株 [2001-03-27]1株→2株
