8001 伊藤忠商事(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 | 1,090 | 1,096 | 1,083 | 1,092 | 4,561,000 | 1,092 |
| 2007-12-27 | 1,108 | 1,119 | 1,094 | 1,096 | 3,892,000 | 1,096 |
| 2007-12-26 | 1,119 | 1,122 | 1,103 | 1,122 | 4,100,000 | 1,122 |
| 2007-12-25 | 1,100 | 1,117 | 1,093 | 1,109 | 7,214,000 | 1,109 |
| 2007-12-21 | 1,059 | 1,070 | 1,043 | 1,065 | 7,155,000 | 1,065 |
| 2007-12-20 | 1,082 | 1,085 | 1,053 | 1,059 | 6,840,000 | 1,059 |
| 2007-12-19 | 1,081 | 1,102 | 1,061 | 1,064 | 8,192,000 | 1,064 |
| 2007-12-18 | 1,048 | 1,091 | 1,037 | 1,075 | 12,513,000 | 1,075 |
| 2007-12-17 | 1,100 | 1,144 | 1,062 | 1,068 | 11,387,000 | 1,068 |
| 2007-12-14 | 1,160 | 1,178 | 1,098 | 1,114 | 16,709,000 | 1,114 |
| 2007-12-13 | 1,162 | 1,183 | 1,151 | 1,154 | 13,751,000 | 1,154 |
| 2007-12-12 | 1,120 | 1,175 | 1,119 | 1,172 | 19,478,000 | 1,172 |
| 2007-12-11 | 1,125 | 1,145 | 1,115 | 1,140 | 9,535,000 | 1,140 |
| 2007-12-10 | 1,130 | 1,130 | 1,094 | 1,111 | 9,024,000 | 1,111 |
| 2007-12-07 | 1,088 | 1,124 | 1,079 | 1,110 | 13,137,000 | 1,110 |
| 2007-12-06 | 1,076 | 1,083 | 1,043 | 1,057 | 12,476,000 | 1,057 |
| 2007-12-05 | 1,060 | 1,078 | 1,040 | 1,056 | 10,196,000 | 1,056 |
| 2007-12-04 | 1,132 | 1,141 | 1,061 | 1,067 | 16,448,000 | 1,067 |
| 2007-12-03 | 1,170 | 1,180 | 1,115 | 1,126 | 13,693,000 | 1,126 |
| 2007-11-30 | 1,115 | 1,165 | 1,115 | 1,164 | 14,444,000 | 1,164 |
| 2007-11-29 | 1,105 | 1,122 | 1,095 | 1,115 | 9,685,000 | 1,115 |
| 2007-11-28 | 1,090 | 1,105 | 1,054 | 1,060 | 8,136,000 | 1,060 |
| 2007-11-27 | 1,043 | 1,098 | 1,037 | 1,072 | 10,929,000 | 1,072 |
| 2007-11-26 | 1,064 | 1,095 | 1,050 | 1,083 | 13,466,000 | 1,083 |
| 2007-11-22 | 1,027 | 1,079 | 1,020 | 1,063 | 13,010,000 | 1,063 |
| 2007-11-21 | 1,085 | 1,094 | 1,040 | 1,047 | 11,756,000 | 1,047 |
| 2007-11-20 | 1,032 | 1,102 | 1,011 | 1,095 | 17,755,000 | 1,095 |
| 2007-11-19 | 1,152 | 1,165 | 1,069 | 1,071 | 13,309,000 | 1,071 |
| 2007-11-16 | 1,181 | 1,181 | 1,138 | 1,146 | 7,987,000 | 1,146 |
| 2007-11-15 | 1,195 | 1,238 | 1,193 | 1,208 | 9,327,000 | 1,208 |
| 2007-11-14 | 1,188 | 1,193 | 1,170 | 1,192 | 9,773,000 | 1,192 |
| 2007-11-13 | 1,159 | 1,173 | 1,132 | 1,148 | 12,125,000 | 1,148 |
| 2007-11-12 | 1,212 | 1,229 | 1,170 | 1,189 | 13,558,000 | 1,189 |
| 2007-11-09 | 1,250 | 1,288 | 1,234 | 1,243 | 10,760,000 | 1,243 |
| 2007-11-08 | 1,279 | 1,289 | 1,207 | 1,252 | 19,756,000 | 1,252 |
| 2007-11-07 | 1,324 | 1,334 | 1,311 | 1,319 | 11,041,000 | 1,319 |
| 2007-11-06 | 1,255 | 1,331 | 1,238 | 1,299 | 13,755,000 | 1,299 |
| 2007-11-05 | 1,350 | 1,350 | 1,263 | 1,275 | 14,809,000 | 1,275 |
| 2007-11-02 | 1,359 | 1,395 | 1,359 | 1,363 | 13,104,000 | 1,363 |
| 2007-11-01 | 1,451 | 1,468 | 1,417 | 1,419 | 9,108,000 | 1,419 |
| 2007-10-31 | 1,452 | 1,452 | 1,407 | 1,441 | 11,454,000 | 1,441 |
| 2007-10-30 | 1,481 | 1,482 | 1,417 | 1,448 | 15,868,000 | 1,448 |
| 2007-10-29 | 1,436 | 1,497 | 1,431 | 1,479 | 12,856,000 | 1,479 |
| 2007-10-26 | 1,388 | 1,418 | 1,377 | 1,416 | 9,363,000 | 1,416 |
| 2007-10-25 | 1,398 | 1,404 | 1,356 | 1,365 | 9,327,000 | 1,365 |
| 2007-10-24 | 1,386 | 1,430 | 1,382 | 1,384 | 10,879,000 | 1,384 |
| 2007-10-23 | 1,376 | 1,398 | 1,369 | 1,378 | 9,920,000 | 1,378 |
| 2007-10-22 | 1,364 | 1,384 | 1,352 | 1,365 | 16,552,000 | 1,365 |
| 2007-10-19 | 1,475 | 1,475 | 1,434 | 1,444 | 8,823,000 | 1,444 |
| 2007-10-18 | 1,435 | 1,467 | 1,427 | 1,459 | 11,111,000 | 1,459 |
| 2007-10-17 | 1,438 | 1,444 | 1,381 | 1,415 | 11,090,000 | 1,415 |
| 2007-10-16 | 1,450 | 1,462 | 1,420 | 1,423 | 8,732,000 | 1,423 |
| 2007-10-15 | 1,460 | 1,471 | 1,445 | 1,451 | 7,484,000 | 1,451 |
| 2007-10-12 | 1,461 | 1,467 | 1,431 | 1,450 | 11,721,000 | 1,450 |
| 2007-10-11 | 1,415 | 1,467 | 1,415 | 1,460 | 13,533,000 | 1,460 |
| 2007-10-10 | 1,420 | 1,440 | 1,406 | 1,417 | 6,254,000 | 1,417 |
| 2007-10-09 | 1,412 | 1,420 | 1,394 | 1,405 | 9,186,000 | 1,405 |
| 2007-10-05 | 1,395 | 1,422 | 1,390 | 1,404 | 10,444,000 | 1,404 |
| 2007-10-04 | 1,442 | 1,450 | 1,383 | 1,383 | 19,361,000 | 1,383 |
| 2007-10-03 | 1,427 | 1,468 | 1,423 | 1,462 | 12,264,000 | 1,462 |
| 2007-10-02 | 1,414 | 1,426 | 1,411 | 1,420 | 8,739,000 | 1,420 |
| 2007-10-01 | 1,388 | 1,409 | 1,376 | 1,394 | 5,811,000 | 1,394 |
| 2007-09-28 | 1,395 | 1,412 | 1,377 | 1,395 | 8,192,000 | 1,395 |
| 2007-09-27 | 1,394 | 1,403 | 1,366 | 1,398 | 10,014,000 | 1,398 |
| 2007-09-26 | 1,392 | 1,400 | 1,376 | 1,384 | 8,747,000 | 1,384 |
| 2007-09-25 | 1,354 | 1,414 | 1,341 | 1,411 | 11,099,000 | 1,411 |
| 2007-09-21 | 1,350 | 1,374 | 1,333 | 1,348 | 10,294,000 | 1,348 |
| 2007-09-20 | 1,359 | 1,379 | 1,344 | 1,356 | 17,954,000 | 1,356 |
| 2007-09-19 | 1,290 | 1,330 | 1,276 | 1,328 | 15,012,000 | 1,328 |
| 2007-09-18 | 1,253 | 1,269 | 1,239 | 1,245 | 11,319,000 | 1,245 |
| 2007-09-14 | 1,270 | 1,277 | 1,247 | 1,270 | 12,505,000 | 1,270 |
| 2007-09-13 | 1,271 | 1,286 | 1,252 | 1,260 | 13,976,000 | 1,260 |
| 2007-09-12 | 1,273 | 1,291 | 1,236 | 1,246 | 12,259,000 | 1,246 |
| 2007-09-11 | 1,240 | 1,282 | 1,208 | 1,272 | 9,712,000 | 1,272 |
| 2007-09-10 | 1,210 | 1,246 | 1,207 | 1,237 | 6,953,000 | 1,237 |
| 2007-09-07 | 1,250 | 1,289 | 1,243 | 1,260 | 9,707,000 | 1,260 |
| 2007-09-06 | 1,200 | 1,270 | 1,195 | 1,270 | 19,038,000 | 1,270 |
| 2007-09-05 | 1,259 | 1,261 | 1,207 | 1,209 | 7,425,000 | 1,209 |
| 2007-09-04 | 1,260 | 1,271 | 1,239 | 1,244 | 6,039,000 | 1,244 |
| 2007-09-03 | 1,258 | 1,274 | 1,252 | 1,269 | 7,547,000 | 1,269 |
| 2007-08-31 | 1,213 | 1,256 | 1,202 | 1,256 | 16,835,000 | 1,256 |
| 2007-08-30 | 1,227 | 1,236 | 1,197 | 1,207 | 7,056,000 | 1,207 |
| 2007-08-29 | 1,160 | 1,199 | 1,158 | 1,195 | 7,926,000 | 1,195 |
| 2007-08-28 | 1,218 | 1,245 | 1,205 | 1,211 | 8,229,000 | 1,211 |
| 2007-08-27 | 1,270 | 1,285 | 1,215 | 1,225 | 9,518,000 | 1,225 |
| 2007-08-24 | 1,255 | 1,264 | 1,234 | 1,250 | 7,925,000 | 1,250 |
| 2007-08-23 | 1,255 | 1,278 | 1,255 | 1,274 | 11,842,000 | 1,274 |
| 2007-08-22 | 1,217 | 1,228 | 1,187 | 1,217 | 10,418,000 | 1,217 |
| 2007-08-21 | 1,192 | 1,239 | 1,173 | 1,226 | 16,149,000 | 1,226 |
| 2007-08-20 | 1,191 | 1,210 | 1,171 | 1,177 | 13,907,000 | 1,177 |
| 2007-08-17 | 1,226 | 1,233 | 1,101 | 1,109 | 20,610,000 | 1,109 |
| 2007-08-16 | 1,276 | 1,285 | 1,212 | 1,253 | 19,480,000 | 1,253 |
| 2007-08-15 | 1,300 | 1,327 | 1,286 | 1,291 | 20,808,000 | 1,291 |
| 2007-08-14 | 1,298 | 1,334 | 1,295 | 1,323 | 23,392,000 | 1,323 |
| 2007-08-13 | 1,227 | 1,292 | 1,225 | 1,238 | 18,962,000 | 1,238 |
| 2007-08-10 | 1,239 | 1,239 | 1,178 | 1,207 | 20,724,000 | 1,207 |
| 2007-08-09 | 1,310 | 1,322 | 1,223 | 1,302 | 29,914,000 | 1,302 |
| 2007-08-08 | 1,336 | 1,374 | 1,277 | 1,290 | 23,231,000 | 1,290 |
| 2007-08-07 | 1,418 | 1,418 | 1,350 | 1,355 | 13,444,000 | 1,355 |
| 2007-08-06 | 1,413 | 1,421 | 1,401 | 1,401 | 12,935,000 | 1,401 |
| 2007-08-03 | 1,446 | 1,471 | 1,427 | 1,453 | 14,740,000 | 1,453 |
| 2007-08-02 | 1,455 | 1,467 | 1,374 | 1,416 | 17,935,000 | 1,416 |
| 2007-08-01 | 1,485 | 1,503 | 1,432 | 1,438 | 15,213,000 | 1,438 |
| 2007-07-31 | 1,526 | 1,537 | 1,498 | 1,503 | 13,413,000 | 1,503 |
| 2007-07-30 | 1,449 | 1,509 | 1,442 | 1,505 | 10,029,000 | 1,505 |
| 2007-07-27 | 1,450 | 1,514 | 1,427 | 1,469 | 16,445,000 | 1,469 |
| 2007-07-26 | 1,501 | 1,535 | 1,490 | 1,495 | 6,907,000 | 1,495 |
| 2007-07-25 | 1,520 | 1,524 | 1,496 | 1,519 | 7,670,000 | 1,519 |
| 2007-07-24 | 1,560 | 1,570 | 1,532 | 1,543 | 6,148,000 | 1,543 |
| 2007-07-23 | 1,526 | 1,547 | 1,525 | 1,546 | 7,688,000 | 1,546 |
| 2007-07-20 | 1,548 | 1,562 | 1,535 | 1,556 | 7,645,000 | 1,556 |
| 2007-07-19 | 1,569 | 1,576 | 1,522 | 1,526 | 13,567,000 | 1,526 |
| 2007-07-18 | 1,589 | 1,589 | 1,557 | 1,568 | 12,486,000 | 1,568 |
| 2007-07-17 | 1,570 | 1,591 | 1,559 | 1,588 | 15,234,000 | 1,588 |
| 2007-07-13 | 1,538 | 1,583 | 1,532 | 1,556 | 16,791,000 | 1,556 |
| 2007-07-12 | 1,522 | 1,545 | 1,487 | 1,501 | 17,472,000 | 1,501 |
| 2007-07-11 | 1,499 | 1,520 | 1,497 | 1,512 | 13,135,000 | 1,512 |
| 2007-07-10 | 1,482 | 1,527 | 1,480 | 1,521 | 20,097,000 | 1,521 |
| 2007-07-09 | 1,471 | 1,495 | 1,456 | 1,489 | 13,862,000 | 1,489 |
| 2007-07-06 | 1,450 | 1,462 | 1,438 | 1,446 | 11,136,000 | 1,446 |
| 2007-07-05 | 1,440 | 1,452 | 1,431 | 1,435 | 5,695,000 | 1,435 |
| 2007-07-04 | 1,445 | 1,457 | 1,438 | 1,440 | 3,409,000 | 1,440 |
| 2007-07-03 | 1,469 | 1,474 | 1,439 | 1,444 | 7,576,000 | 1,444 |
| 2007-07-02 | 1,417 | 1,457 | 1,413 | 1,446 | 6,447,000 | 1,446 |
| 2007-06-29 | 1,408 | 1,433 | 1,395 | 1,428 | 8,443,000 | 1,428 |
| 2007-06-28 | 1,406 | 1,407 | 1,381 | 1,388 | 10,776,000 | 1,388 |
| 2007-06-27 | 1,441 | 1,441 | 1,405 | 1,407 | 6,643,000 | 1,407 |
| 2007-06-26 | 1,433 | 1,448 | 1,433 | 1,441 | 6,788,000 | 1,441 |
| 2007-06-25 | 1,460 | 1,470 | 1,448 | 1,453 | 6,797,000 | 1,453 |
| 2007-06-22 | 1,477 | 1,477 | 1,457 | 1,476 | 10,546,000 | 1,476 |
| 2007-06-21 | 1,438 | 1,489 | 1,432 | 1,479 | 11,544,000 | 1,479 |
| 2007-06-20 | 1,473 | 1,473 | 1,445 | 1,446 | 7,856,000 | 1,446 |
| 2007-06-19 | 1,450 | 1,466 | 1,442 | 1,453 | 5,818,000 | 1,453 |
| 2007-06-18 | 1,480 | 1,491 | 1,454 | 1,455 | 9,031,000 | 1,455 |
| 2007-06-15 | 1,423 | 1,467 | 1,416 | 1,461 | 13,904,000 | 1,461 |
| 2007-06-14 | 1,415 | 1,429 | 1,399 | 1,405 | 6,947,000 | 1,405 |
| 2007-06-13 | 1,382 | 1,407 | 1,378 | 1,402 | 5,975,000 | 1,402 |
| 2007-06-12 | 1,420 | 1,432 | 1,395 | 1,410 | 7,383,000 | 1,410 |
| 2007-06-11 | 1,429 | 1,443 | 1,391 | 1,404 | 8,356,000 | 1,404 |
| 2007-06-08 | 1,445 | 1,445 | 1,406 | 1,422 | 17,959,000 | 1,422 |
| 2007-06-07 | 1,423 | 1,455 | 1,423 | 1,452 | 14,054,000 | 1,452 |
| 2007-06-06 | 1,401 | 1,448 | 1,401 | 1,447 | 15,156,000 | 1,447 |
| 2007-06-05 | 1,407 | 1,420 | 1,383 | 1,394 | 7,706,000 | 1,394 |
| 2007-06-04 | 1,388 | 1,407 | 1,380 | 1,392 | 12,100,000 | 1,392 |
| 2007-06-01 | 1,346 | 1,390 | 1,343 | 1,381 | 21,099,000 | 1,381 |
| 2007-05-31 | 1,329 | 1,340 | 1,324 | 1,329 | 13,700,000 | 1,329 |
| 2007-05-30 | 1,316 | 1,338 | 1,301 | 1,310 | 9,891,000 | 1,310 |
| 2007-05-29 | 1,304 | 1,323 | 1,295 | 1,318 | 6,543,000 | 1,318 |
| 2007-05-28 | 1,317 | 1,323 | 1,302 | 1,314 | 6,270,000 | 1,314 |
| 2007-05-25 | 1,300 | 1,302 | 1,281 | 1,297 | 11,364,000 | 1,297 |
| 2007-05-24 | 1,294 | 1,339 | 1,286 | 1,328 | 15,889,000 | 1,328 |
| 2007-05-23 | 1,306 | 1,313 | 1,274 | 1,282 | 9,833,000 | 1,282 |
| 2007-05-22 | 1,307 | 1,326 | 1,285 | 1,323 | 7,688,000 | 1,323 |
| 2007-05-21 | 1,268 | 1,309 | 1,265 | 1,299 | 6,068,000 | 1,299 |
| 2007-05-18 | 1,300 | 1,302 | 1,256 | 1,272 | 8,192,000 | 1,272 |
| 2007-05-17 | 1,321 | 1,330 | 1,293 | 1,299 | 6,293,000 | 1,299 |
| 2007-05-16 | 1,311 | 1,329 | 1,291 | 1,321 | 8,935,000 | 1,321 |
| 2007-05-15 | 1,302 | 1,311 | 1,281 | 1,291 | 7,254,000 | 1,291 |
| 2007-05-14 | 1,329 | 1,356 | 1,317 | 1,322 | 11,685,000 | 1,322 |
| 2007-05-11 | 1,310 | 1,316 | 1,290 | 1,309 | 10,669,000 | 1,309 |
| 2007-05-10 | 1,351 | 1,372 | 1,326 | 1,329 | 21,262,000 | 1,329 |
| 2007-05-09 | 1,258 | 1,349 | 1,258 | 1,349 | 22,460,000 | 1,349 |
| 2007-05-08 | 1,266 | 1,267 | 1,247 | 1,257 | 6,513,000 | 1,257 |
| 2007-05-07 | 1,245 | 1,281 | 1,243 | 1,270 | 15,066,000 | 1,270 |
| 2007-05-02 | 1,197 | 1,233 | 1,191 | 1,230 | 11,706,000 | 1,230 |
| 2007-05-01 | 1,235 | 1,235 | 1,184 | 1,190 | 15,521,000 | 1,190 |
| 2007-04-27 | 1,136 | 1,186 | 1,136 | 1,186 | 15,577,000 | 1,186 |
| 2007-04-26 | 1,110 | 1,141 | 1,108 | 1,132 | 8,957,000 | 1,132 |
| 2007-04-25 | 1,122 | 1,128 | 1,100 | 1,110 | 10,731,000 | 1,110 |
| 2007-04-24 | 1,142 | 1,145 | 1,121 | 1,140 | 8,640,000 | 1,140 |
| 2007-04-23 | 1,180 | 1,188 | 1,148 | 1,151 | 9,051,000 | 1,151 |
| 2007-04-20 | 1,185 | 1,186 | 1,160 | 1,169 | 9,994,000 | 1,169 |
| 2007-04-19 | 1,222 | 1,224 | 1,197 | 1,202 | 14,919,000 | 1,202 |
| 2007-04-18 | 1,193 | 1,224 | 1,192 | 1,222 | 15,010,000 | 1,222 |
| 2007-04-17 | 1,185 | 1,194 | 1,172 | 1,184 | 6,424,000 | 1,184 |
| 2007-04-16 | 1,174 | 1,185 | 1,171 | 1,177 | 5,738,000 | 1,177 |
| 2007-04-13 | 1,189 | 1,189 | 1,148 | 1,152 | 4,974,000 | 1,152 |
| 2007-04-12 | 1,185 | 1,188 | 1,173 | 1,180 | 5,624,000 | 1,180 |
| 2007-04-11 | 1,177 | 1,186 | 1,173 | 1,177 | 3,974,000 | 1,177 |
| 2007-04-10 | 1,175 | 1,189 | 1,170 | 1,185 | 4,690,000 | 1,185 |
| 2007-04-09 | 1,159 | 1,176 | 1,157 | 1,175 | 3,790,000 | 1,175 |
| 2007-04-06 | 1,170 | 1,176 | 1,153 | 1,157 | 3,697,000 | 1,157 |
| 2007-04-05 | 1,167 | 1,184 | 1,159 | 1,180 | 11,954,000 | 1,180 |
| 2007-04-04 | 1,168 | 1,182 | 1,160 | 1,175 | 9,615,000 | 1,175 |
| 2007-04-03 | 1,130 | 1,155 | 1,129 | 1,148 | 6,976,000 | 1,148 |
| 2007-04-02 | 1,174 | 1,185 | 1,125 | 1,125 | 5,775,000 | 1,125 |
| 2007-03-30 | 1,190 | 1,190 | 1,165 | 1,168 | 6,234,000 | 1,168 |
| 2007-03-29 | 1,149 | 1,181 | 1,142 | 1,174 | 8,999,000 | 1,174 |
| 2007-03-28 | 1,161 | 1,175 | 1,143 | 1,156 | 9,699,000 | 1,156 |
| 2007-03-27 | 1,149 | 1,176 | 1,138 | 1,160 | 14,561,000 | 1,160 |
| 2007-03-26 | 1,149 | 1,149 | 1,127 | 1,135 | 5,086,000 | 1,135 |
| 2007-03-23 | 1,142 | 1,152 | 1,138 | 1,148 | 10,420,000 | 1,148 |
| 2007-03-22 | 1,130 | 1,144 | 1,122 | 1,135 | 7,083,000 | 1,135 |
| 2007-03-20 | 1,115 | 1,117 | 1,092 | 1,100 | 6,702,000 | 1,100 |
| 2007-03-19 | 1,064 | 1,102 | 1,058 | 1,094 | 9,189,000 | 1,094 |
| 2007-03-16 | 1,066 | 1,085 | 1,040 | 1,064 | 12,187,000 | 1,064 |
| 2007-03-15 | 1,082 | 1,100 | 1,077 | 1,085 | 6,145,000 | 1,085 |
| 2007-03-14 | 1,080 | 1,088 | 1,058 | 1,067 | 8,115,000 | 1,067 |
| 2007-03-13 | 1,132 | 1,132 | 1,115 | 1,119 | 6,854,000 | 1,119 |
| 2007-03-12 | 1,145 | 1,147 | 1,122 | 1,134 | 8,653,000 | 1,134 |
| 2007-03-09 | 1,119 | 1,119 | 1,094 | 1,095 | 10,723,000 | 1,095 |
| 2007-03-08 | 1,063 | 1,114 | 1,062 | 1,112 | 12,447,000 | 1,112 |
| 2007-03-07 | 1,092 | 1,106 | 1,056 | 1,071 | 13,913,000 | 1,071 |
| 2007-03-06 | 1,049 | 1,093 | 1,043 | 1,073 | 16,460,000 | 1,073 |
| 2007-03-05 | 1,078 | 1,084 | 1,032 | 1,040 | 13,410,000 | 1,040 |
| 2007-03-02 | 1,128 | 1,132 | 1,105 | 1,118 | 8,276,000 | 1,118 |
| 2007-03-01 | 1,131 | 1,151 | 1,109 | 1,148 | 15,390,000 | 1,148 |
| 2007-02-28 | 1,068 | 1,147 | 1,063 | 1,141 | 15,739,000 | 1,141 |
| 2007-02-27 | 1,210 | 1,215 | 1,174 | 1,175 | 12,384,000 | 1,175 |
| 2007-02-26 | 1,183 | 1,223 | 1,181 | 1,216 | 19,447,000 | 1,216 |
| 2007-02-23 | 1,150 | 1,158 | 1,138 | 1,151 | 13,029,000 | 1,151 |
| 2007-02-22 | 1,131 | 1,147 | 1,121 | 1,145 | 9,604,000 | 1,145 |
| 2007-02-21 | 1,114 | 1,147 | 1,104 | 1,124 | 11,201,000 | 1,124 |
| 2007-02-20 | 1,099 | 1,118 | 1,083 | 1,115 | 9,463,000 | 1,115 |
| 2007-02-19 | 1,072 | 1,100 | 1,070 | 1,094 | 10,889,000 | 1,094 |
| 2007-02-16 | 1,061 | 1,097 | 1,051 | 1,069 | 19,714,000 | 1,069 |
| 2007-02-15 | 1,121 | 1,149 | 1,105 | 1,121 | 22,046,000 | 1,121 |
| 2007-02-14 | 1,165 | 1,180 | 1,142 | 1,161 | 12,461,000 | 1,161 |
| 2007-02-13 | 1,099 | 1,166 | 1,099 | 1,160 | 18,828,000 | 1,160 |
| 2007-02-09 | 1,073 | 1,110 | 1,072 | 1,097 | 10,487,000 | 1,097 |
| 2007-02-08 | 1,098 | 1,104 | 1,069 | 1,081 | 8,640,000 | 1,081 |
| 2007-02-07 | 1,100 | 1,107 | 1,086 | 1,097 | 9,718,000 | 1,097 |
| 2007-02-06 | 1,071 | 1,100 | 1,067 | 1,100 | 6,967,000 | 1,100 |
| 2007-02-05 | 1,091 | 1,091 | 1,064 | 1,067 | 7,470,000 | 1,067 |
| 2007-02-02 | 1,090 | 1,096 | 1,073 | 1,090 | 11,075,000 | 1,090 |
| 2007-02-01 | 1,067 | 1,086 | 1,055 | 1,086 | 11,388,000 | 1,086 |
| 2007-01-31 | 1,042 | 1,061 | 1,031 | 1,054 | 7,439,000 | 1,054 |
| 2007-01-30 | 1,063 | 1,067 | 1,036 | 1,037 | 5,584,000 | 1,037 |
| 2007-01-29 | 1,050 | 1,073 | 1,047 | 1,066 | 9,378,000 | 1,066 |
| 2007-01-26 | 1,025 | 1,042 | 1,013 | 1,041 | 7,589,000 | 1,041 |
| 2007-01-25 | 1,065 | 1,066 | 1,041 | 1,044 | 7,982,000 | 1,044 |
| 2007-01-24 | 1,048 | 1,061 | 1,039 | 1,051 | 12,084,000 | 1,051 |
| 2007-01-23 | 1,010 | 1,040 | 1,007 | 1,037 | 15,837,000 | 1,037 |
| 2007-01-22 | 997 | 1,012 | 996 | 1,009 | 10,349,000 | 1,009 |
| 2007-01-19 | 980 | 987 | 976 | 987 | 5,305,000 | 987 |
| 2007-01-18 | 964 | 987 | 957 | 985 | 10,542,000 | 985 |
| 2007-01-17 | 955 | 959 | 948 | 956 | 9,510,000 | 956 |
| 2007-01-16 | 975 | 978 | 969 | 975 | 4,830,000 | 975 |
| 2007-01-15 | 963 | 971 | 961 | 966 | 6,098,000 | 966 |
| 2007-01-12 | 946 | 957 | 942 | 950 | 4,597,000 | 950 |
| 2007-01-11 | 937 | 952 | 935 | 941 | 4,441,000 | 941 |
| 2007-01-10 | 966 | 966 | 931 | 939 | 8,076,000 | 939 |
| 2007-01-09 | 945 | 965 | 940 | 960 | 7,340,000 | 960 |
| 2007-01-05 | 951 | 957 | 938 | 944 | 6,938,000 | 944 |
| 2007-01-04 | 978 | 978 | 961 | 964 | 4,182,000 | 964 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
