8015 豊田通商(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 | 3,020 | 3,030 | 2,995 | 3,030 | 314,000 | 3,030 |
| 2007-12-27 | 3,090 | 3,090 | 3,040 | 3,060 | 347,900 | 3,060 |
| 2007-12-26 | 3,130 | 3,140 | 3,090 | 3,100 | 413,000 | 3,100 |
| 2007-12-25 | 3,090 | 3,120 | 3,080 | 3,120 | 528,900 | 3,120 |
| 2007-12-21 | 2,940 | 3,050 | 2,940 | 3,020 | 956,900 | 3,020 |
| 2007-12-20 | 3,050 | 3,060 | 2,960 | 2,980 | 1,369,300 | 2,980 |
| 2007-12-19 | 3,120 | 3,170 | 3,040 | 3,040 | 942,800 | 3,040 |
| 2007-12-18 | 3,040 | 3,180 | 3,040 | 3,120 | 1,281,200 | 3,120 |
| 2007-12-17 | 3,160 | 3,200 | 3,060 | 3,090 | 959,100 | 3,090 |
| 2007-12-14 | 3,140 | 3,220 | 3,140 | 3,210 | 3,401,400 | 3,210 |
| 2007-12-13 | 3,130 | 3,180 | 3,100 | 3,100 | 828,200 | 3,100 |
| 2007-12-12 | 3,150 | 3,180 | 3,120 | 3,160 | 1,174,400 | 3,160 |
| 2007-12-11 | 3,200 | 3,260 | 3,190 | 3,250 | 907,400 | 3,250 |
| 2007-12-10 | 3,190 | 3,200 | 3,150 | 3,180 | 946,300 | 3,180 |
| 2007-12-07 | 3,140 | 3,200 | 3,110 | 3,150 | 1,165,200 | 3,150 |
| 2007-12-06 | 3,160 | 3,200 | 3,070 | 3,090 | 1,154,300 | 3,090 |
| 2007-12-05 | 3,130 | 3,170 | 3,060 | 3,140 | 1,437,000 | 3,140 |
| 2007-12-04 | 3,130 | 3,170 | 3,090 | 3,090 | 1,073,500 | 3,090 |
| 2007-12-03 | 3,170 | 3,200 | 3,090 | 3,120 | 1,185,300 | 3,120 |
| 2007-11-30 | 3,170 | 3,210 | 3,130 | 3,210 | 1,196,700 | 3,210 |
| 2007-11-29 | 3,080 | 3,160 | 3,070 | 3,130 | 981,700 | 3,130 |
| 2007-11-28 | 3,130 | 3,150 | 3,020 | 3,030 | 1,348,700 | 3,030 |
| 2007-11-27 | 3,070 | 3,200 | 3,050 | 3,170 | 1,465,300 | 3,170 |
| 2007-11-26 | 3,090 | 3,170 | 3,040 | 3,150 | 1,154,100 | 3,150 |
| 2007-11-22 | 2,930 | 3,100 | 2,920 | 3,080 | 2,514,000 | 3,080 |
| 2007-11-21 | 3,000 | 3,010 | 2,880 | 2,895 | 1,391,600 | 2,895 |
| 2007-11-20 | 2,865 | 3,010 | 2,860 | 2,995 | 1,550,400 | 2,995 |
| 2007-11-19 | 2,950 | 2,975 | 2,895 | 2,905 | 842,600 | 2,905 |
| 2007-11-16 | 2,970 | 3,000 | 2,900 | 2,945 | 1,138,000 | 2,945 |
| 2007-11-15 | 3,060 | 3,100 | 3,020 | 3,020 | 1,092,800 | 3,020 |
| 2007-11-14 | 3,030 | 3,090 | 3,020 | 3,070 | 976,600 | 3,070 |
| 2007-11-13 | 3,030 | 3,050 | 2,940 | 2,960 | 1,825,700 | 2,960 |
| 2007-11-12 | 3,110 | 3,130 | 3,030 | 3,070 | 1,344,800 | 3,070 |
| 2007-11-09 | 3,100 | 3,250 | 3,100 | 3,200 | 2,065,400 | 3,200 |
| 2007-11-08 | 3,190 | 3,200 | 3,090 | 3,150 | 1,055,300 | 3,150 |
| 2007-11-07 | 3,220 | 3,310 | 3,200 | 3,240 | 949,000 | 3,240 |
| 2007-11-06 | 3,240 | 3,320 | 3,220 | 3,270 | 1,618,600 | 3,270 |
| 2007-11-05 | 3,260 | 3,280 | 3,250 | 3,250 | 1,073,100 | 3,250 |
| 2007-11-02 | 3,220 | 3,270 | 3,190 | 3,240 | 1,072,300 | 3,240 |
| 2007-11-01 | 3,240 | 3,270 | 3,230 | 3,250 | 785,100 | 3,250 |
| 2007-10-31 | 3,200 | 3,240 | 3,140 | 3,210 | 1,040,800 | 3,210 |
| 2007-10-30 | 3,180 | 3,240 | 3,150 | 3,240 | 837,300 | 3,240 |
| 2007-10-29 | 3,130 | 3,200 | 3,120 | 3,180 | 964,200 | 3,180 |
| 2007-10-26 | 3,120 | 3,140 | 3,060 | 3,120 | 983,600 | 3,120 |
| 2007-10-25 | 3,040 | 3,110 | 3,030 | 3,070 | 1,160,800 | 3,070 |
| 2007-10-24 | 3,100 | 3,130 | 3,040 | 3,040 | 789,700 | 3,040 |
| 2007-10-23 | 3,070 | 3,130 | 3,060 | 3,100 | 484,400 | 3,100 |
| 2007-10-22 | 3,080 | 3,100 | 3,030 | 3,060 | 978,800 | 3,060 |
| 2007-10-19 | 3,250 | 3,260 | 3,170 | 3,200 | 778,700 | 3,200 |
| 2007-10-18 | 3,220 | 3,290 | 3,210 | 3,290 | 1,214,700 | 3,290 |
| 2007-10-17 | 3,200 | 3,200 | 3,120 | 3,180 | 816,900 | 3,180 |
| 2007-10-16 | 3,230 | 3,240 | 3,150 | 3,170 | 764,700 | 3,170 |
| 2007-10-15 | 3,230 | 3,250 | 3,220 | 3,240 | 684,300 | 3,240 |
| 2007-10-12 | 3,200 | 3,220 | 3,160 | 3,180 | 1,418,300 | 3,180 |
| 2007-10-11 | 3,110 | 3,190 | 3,110 | 3,190 | 802,300 | 3,190 |
| 2007-10-10 | 3,150 | 3,150 | 3,130 | 3,140 | 459,000 | 3,140 |
| 2007-10-09 | 3,130 | 3,140 | 3,100 | 3,140 | 882,900 | 3,140 |
| 2007-10-05 | 3,090 | 3,120 | 3,060 | 3,060 | 666,800 | 3,060 |
| 2007-10-04 | 3,130 | 3,140 | 3,060 | 3,070 | 536,600 | 3,070 |
| 2007-10-03 | 3,140 | 3,150 | 3,100 | 3,130 | 619,500 | 3,130 |
| 2007-10-02 | 3,150 | 3,160 | 3,110 | 3,140 | 675,000 | 3,140 |
| 2007-10-01 | 3,080 | 3,130 | 3,070 | 3,130 | 755,800 | 3,130 |
| 2007-09-28 | 3,120 | 3,140 | 3,050 | 3,050 | 907,900 | 3,050 |
| 2007-09-27 | 3,100 | 3,140 | 3,090 | 3,140 | 844,300 | 3,140 |
| 2007-09-26 | 3,090 | 3,110 | 3,040 | 3,080 | 766,100 | 3,080 |
| 2007-09-25 | 3,080 | 3,100 | 3,020 | 3,020 | 1,221,200 | 3,020 |
| 2007-09-21 | 3,020 | 3,090 | 3,020 | 3,070 | 1,119,900 | 3,070 |
| 2007-09-20 | 3,030 | 3,090 | 3,010 | 3,070 | 1,149,100 | 3,070 |
| 2007-09-19 | 2,925 | 2,995 | 2,925 | 2,995 | 820,000 | 2,995 |
| 2007-09-18 | 2,860 | 2,890 | 2,830 | 2,840 | 890,900 | 2,840 |
| 2007-09-14 | 2,895 | 2,940 | 2,890 | 2,940 | 3,766,300 | 2,940 |
| 2007-09-13 | 2,900 | 2,930 | 2,880 | 2,890 | 604,200 | 2,890 |
| 2007-09-12 | 2,885 | 2,935 | 2,850 | 2,860 | 1,018,100 | 2,860 |
| 2007-09-11 | 2,825 | 2,895 | 2,785 | 2,865 | 786,700 | 2,865 |
| 2007-09-10 | 2,790 | 2,845 | 2,780 | 2,820 | 932,200 | 2,820 |
| 2007-09-07 | 2,915 | 2,940 | 2,850 | 2,875 | 1,551,900 | 2,875 |
| 2007-09-06 | 2,750 | 2,840 | 2,720 | 2,835 | 1,116,400 | 2,835 |
| 2007-09-05 | 2,820 | 2,870 | 2,760 | 2,760 | 917,900 | 2,760 |
| 2007-09-04 | 2,845 | 2,860 | 2,815 | 2,815 | 777,400 | 2,815 |
| 2007-09-03 | 2,885 | 2,900 | 2,860 | 2,885 | 707,500 | 2,885 |
| 2007-08-31 | 2,835 | 2,880 | 2,810 | 2,870 | 845,500 | 2,870 |
| 2007-08-30 | 2,815 | 2,845 | 2,795 | 2,805 | 880,800 | 2,805 |
| 2007-08-29 | 2,760 | 2,820 | 2,755 | 2,805 | 1,041,700 | 2,805 |
| 2007-08-28 | 2,805 | 2,825 | 2,775 | 2,800 | 666,600 | 2,800 |
| 2007-08-27 | 2,900 | 2,900 | 2,810 | 2,820 | 728,700 | 2,820 |
| 2007-08-24 | 2,820 | 2,840 | 2,795 | 2,820 | 780,100 | 2,820 |
| 2007-08-23 | 2,855 | 2,875 | 2,840 | 2,870 | 1,061,300 | 2,870 |
| 2007-08-22 | 2,830 | 2,855 | 2,770 | 2,835 | 1,031,900 | 2,835 |
| 2007-08-21 | 2,735 | 2,830 | 2,720 | 2,790 | 838,300 | 2,790 |
| 2007-08-20 | 2,800 | 2,820 | 2,725 | 2,740 | 1,120,400 | 2,740 |
| 2007-08-17 | 2,775 | 2,800 | 2,670 | 2,690 | 2,621,100 | 2,690 |
| 2007-08-16 | 2,830 | 2,840 | 2,675 | 2,770 | 2,368,000 | 2,770 |
| 2007-08-15 | 3,000 | 3,000 | 2,895 | 2,910 | 1,470,400 | 2,910 |
| 2007-08-14 | 3,020 | 3,040 | 2,990 | 3,010 | 914,100 | 3,010 |
| 2007-08-13 | 3,060 | 3,120 | 3,040 | 3,050 | 1,696,800 | 3,050 |
| 2007-08-10 | 3,020 | 3,130 | 3,020 | 3,110 | 2,815,900 | 3,110 |
| 2007-08-09 | 2,975 | 3,150 | 2,970 | 3,100 | 2,346,100 | 3,100 |
| 2007-08-08 | 3,020 | 3,100 | 3,010 | 3,050 | 2,112,600 | 3,050 |
| 2007-08-07 | 3,050 | 3,080 | 2,965 | 2,995 | 1,191,200 | 2,995 |
| 2007-08-06 | 3,040 | 3,060 | 3,000 | 3,030 | 1,165,400 | 3,030 |
| 2007-08-03 | 3,040 | 3,140 | 3,040 | 3,090 | 1,428,400 | 3,090 |
| 2007-08-02 | 3,030 | 3,080 | 2,960 | 3,050 | 1,659,600 | 3,050 |
| 2007-08-01 | 3,020 | 3,100 | 3,020 | 3,050 | 1,635,000 | 3,050 |
| 2007-07-31 | 3,080 | 3,170 | 3,060 | 3,120 | 1,808,800 | 3,120 |
| 2007-07-30 | 3,080 | 3,120 | 3,020 | 3,070 | 2,004,700 | 3,070 |
| 2007-07-27 | 3,020 | 3,170 | 3,010 | 3,130 | 4,418,700 | 3,130 |
| 2007-07-26 | 2,990 | 3,060 | 2,955 | 3,000 | 1,909,700 | 3,000 |
| 2007-07-25 | 2,985 | 2,990 | 2,960 | 2,980 | 848,200 | 2,980 |
| 2007-07-24 | 3,010 | 3,040 | 3,000 | 3,020 | 704,200 | 3,020 |
| 2007-07-23 | 3,000 | 3,030 | 2,980 | 3,000 | 971,800 | 3,000 |
| 2007-07-20 | 3,070 | 3,080 | 3,050 | 3,060 | 704,400 | 3,060 |
| 2007-07-19 | 3,050 | 3,070 | 3,010 | 3,050 | 598,400 | 3,050 |
| 2007-07-18 | 3,120 | 3,130 | 3,030 | 3,050 | 934,000 | 3,050 |
| 2007-07-17 | 3,090 | 3,140 | 3,070 | 3,110 | 1,298,500 | 3,110 |
| 2007-07-13 | 3,080 | 3,120 | 3,060 | 3,080 | 1,749,100 | 3,080 |
| 2007-07-12 | 3,030 | 3,140 | 3,030 | 3,060 | 3,739,200 | 3,060 |
| 2007-07-11 | 2,965 | 3,020 | 2,945 | 2,985 | 1,697,300 | 2,985 |
| 2007-07-10 | 2,925 | 2,970 | 2,925 | 2,960 | 1,123,000 | 2,960 |
| 2007-07-09 | 2,910 | 2,950 | 2,900 | 2,915 | 928,900 | 2,915 |
| 2007-07-06 | 2,855 | 2,895 | 2,845 | 2,870 | 1,173,400 | 2,870 |
| 2007-07-05 | 2,870 | 2,885 | 2,860 | 2,870 | 452,000 | 2,870 |
| 2007-07-04 | 2,870 | 2,890 | 2,840 | 2,855 | 720,300 | 2,855 |
| 2007-07-03 | 2,890 | 2,910 | 2,870 | 2,875 | 839,000 | 2,875 |
| 2007-07-02 | 2,855 | 2,885 | 2,845 | 2,885 | 713,900 | 2,885 |
| 2007-06-29 | 2,855 | 2,875 | 2,820 | 2,850 | 855,600 | 2,850 |
| 2007-06-28 | 2,820 | 2,840 | 2,815 | 2,830 | 693,100 | 2,830 |
| 2007-06-27 | 2,850 | 2,855 | 2,825 | 2,825 | 957,000 | 2,825 |
| 2007-06-26 | 2,880 | 2,900 | 2,855 | 2,855 | 937,800 | 2,855 |
| 2007-06-25 | 2,905 | 2,920 | 2,875 | 2,880 | 1,076,700 | 2,880 |
| 2007-06-22 | 2,970 | 2,975 | 2,915 | 2,945 | 1,384,800 | 2,945 |
| 2007-06-21 | 2,945 | 3,000 | 2,945 | 2,990 | 1,296,900 | 2,990 |
| 2007-06-20 | 2,985 | 3,000 | 2,965 | 2,970 | 1,085,100 | 2,970 |
| 2007-06-19 | 2,970 | 2,995 | 2,945 | 2,985 | 1,029,700 | 2,985 |
| 2007-06-18 | 3,000 | 3,030 | 2,970 | 2,985 | 1,198,500 | 2,985 |
| 2007-06-15 | 2,970 | 3,000 | 2,945 | 2,990 | 1,323,500 | 2,990 |
| 2007-06-14 | 2,970 | 2,985 | 2,960 | 2,965 | 747,400 | 2,965 |
| 2007-06-13 | 2,950 | 2,980 | 2,935 | 2,965 | 1,109,300 | 2,965 |
| 2007-06-12 | 3,020 | 3,020 | 2,975 | 2,990 | 1,349,200 | 2,990 |
| 2007-06-11 | 3,020 | 3,020 | 2,975 | 3,010 | 1,484,400 | 3,010 |
| 2007-06-08 | 3,030 | 3,030 | 2,950 | 2,965 | 4,305,900 | 2,965 |
| 2007-06-07 | 3,000 | 3,050 | 3,000 | 3,050 | 1,019,500 | 3,050 |
| 2007-06-06 | 3,010 | 3,050 | 3,010 | 3,040 | 1,334,100 | 3,040 |
| 2007-06-05 | 2,995 | 3,020 | 2,985 | 3,020 | 1,007,000 | 3,020 |
| 2007-06-04 | 3,030 | 3,040 | 2,985 | 2,990 | 804,300 | 2,990 |
| 2007-06-01 | 2,985 | 3,000 | 2,970 | 2,990 | 1,328,300 | 2,990 |
| 2007-05-31 | 2,930 | 3,000 | 2,920 | 3,000 | 2,121,900 | 3,000 |
| 2007-05-30 | 2,900 | 2,910 | 2,860 | 2,905 | 1,373,700 | 2,905 |
| 2007-05-29 | 2,885 | 2,920 | 2,860 | 2,900 | 1,027,900 | 2,900 |
| 2007-05-28 | 2,900 | 2,920 | 2,890 | 2,910 | 773,200 | 2,910 |
| 2007-05-25 | 2,885 | 2,905 | 2,865 | 2,905 | 1,543,100 | 2,905 |
| 2007-05-24 | 2,875 | 2,900 | 2,860 | 2,875 | 836,000 | 2,875 |
| 2007-05-23 | 2,880 | 2,885 | 2,855 | 2,855 | 914,100 | 2,855 |
| 2007-05-22 | 2,865 | 2,880 | 2,820 | 2,865 | 994,100 | 2,865 |
| 2007-05-21 | 2,815 | 2,865 | 2,810 | 2,835 | 638,900 | 2,835 |
| 2007-05-18 | 2,830 | 2,835 | 2,785 | 2,810 | 1,187,400 | 2,810 |
| 2007-05-17 | 2,825 | 2,845 | 2,790 | 2,800 | 1,058,900 | 2,800 |
| 2007-05-16 | 2,795 | 2,850 | 2,795 | 2,825 | 1,464,600 | 2,825 |
| 2007-05-15 | 2,890 | 2,920 | 2,845 | 2,870 | 2,028,300 | 2,870 |
| 2007-05-14 | 2,995 | 3,010 | 2,950 | 2,970 | 1,387,100 | 2,970 |
| 2007-05-11 | 3,000 | 3,000 | 2,920 | 2,955 | 1,504,800 | 2,955 |
| 2007-05-10 | 3,000 | 3,010 | 2,935 | 3,010 | 1,435,600 | 3,010 |
| 2007-05-09 | 2,925 | 3,010 | 2,920 | 2,995 | 1,679,400 | 2,995 |
| 2007-05-08 | 2,940 | 2,945 | 2,880 | 2,925 | 1,283,700 | 2,925 |
| 2007-05-07 | 2,925 | 2,970 | 2,910 | 2,945 | 975,500 | 2,945 |
| 2007-05-02 | 2,895 | 2,920 | 2,865 | 2,890 | 952,000 | 2,890 |
| 2007-05-01 | 2,925 | 2,930 | 2,840 | 2,865 | 1,813,900 | 2,865 |
| 2007-04-27 | 2,890 | 2,945 | 2,860 | 2,920 | 2,093,800 | 2,920 |
| 2007-04-26 | 2,880 | 2,975 | 2,835 | 2,945 | 2,674,900 | 2,945 |
| 2007-04-25 | 2,815 | 2,825 | 2,770 | 2,800 | 959,400 | 2,800 |
| 2007-04-24 | 2,780 | 2,825 | 2,765 | 2,815 | 896,600 | 2,815 |
| 2007-04-23 | 2,880 | 2,895 | 2,795 | 2,805 | 1,322,200 | 2,805 |
| 2007-04-20 | 2,890 | 2,890 | 2,840 | 2,875 | 1,202,800 | 2,875 |
| 2007-04-19 | 2,895 | 2,905 | 2,830 | 2,865 | 1,274,700 | 2,865 |
| 2007-04-18 | 2,860 | 2,920 | 2,840 | 2,910 | 1,532,400 | 2,910 |
| 2007-04-17 | 2,835 | 2,865 | 2,810 | 2,830 | 1,529,900 | 2,830 |
| 2007-04-16 | 2,840 | 2,875 | 2,805 | 2,825 | 1,572,000 | 2,825 |
| 2007-04-13 | 2,905 | 2,905 | 2,805 | 2,820 | 1,519,500 | 2,820 |
| 2007-04-12 | 2,870 | 2,885 | 2,850 | 2,880 | 1,122,100 | 2,880 |
| 2007-04-11 | 2,925 | 2,930 | 2,865 | 2,870 | 1,536,100 | 2,870 |
| 2007-04-10 | 2,905 | 2,960 | 2,900 | 2,920 | 976,000 | 2,920 |
| 2007-04-09 | 2,910 | 2,945 | 2,900 | 2,930 | 1,666,700 | 2,930 |
| 2007-04-06 | 2,905 | 2,915 | 2,875 | 2,905 | 881,100 | 2,905 |
| 2007-04-05 | 2,925 | 2,930 | 2,875 | 2,910 | 1,610,300 | 2,910 |
| 2007-04-04 | 2,935 | 2,945 | 2,915 | 2,935 | 1,994,200 | 2,935 |
| 2007-04-03 | 2,930 | 2,955 | 2,910 | 2,920 | 1,323,300 | 2,920 |
| 2007-04-02 | 3,000 | 3,030 | 2,910 | 2,930 | 1,549,000 | 2,930 |
| 2007-03-30 | 3,030 | 3,040 | 3,000 | 3,010 | 637,600 | 3,010 |
| 2007-03-29 | 3,040 | 3,040 | 2,985 | 3,020 | 1,090,900 | 3,020 |
| 2007-03-28 | 3,040 | 3,090 | 2,990 | 3,030 | 1,055,600 | 3,030 |
| 2007-03-27 | 3,040 | 3,110 | 3,030 | 3,070 | 495,400 | 3,070 |
| 2007-03-26 | 3,100 | 3,110 | 3,060 | 3,080 | 442,500 | 3,080 |
| 2007-03-23 | 3,100 | 3,120 | 3,070 | 3,090 | 771,900 | 3,090 |
| 2007-03-22 | 3,110 | 3,120 | 3,080 | 3,110 | 690,600 | 3,110 |
| 2007-03-20 | 3,090 | 3,100 | 3,040 | 3,040 | 736,100 | 3,040 |
| 2007-03-19 | 2,980 | 3,060 | 2,965 | 3,040 | 1,113,400 | 3,040 |
| 2007-03-16 | 3,020 | 3,070 | 2,960 | 2,980 | 1,616,500 | 2,980 |
| 2007-03-15 | 3,060 | 3,120 | 3,050 | 3,070 | 1,040,900 | 3,070 |
| 2007-03-14 | 3,050 | 3,080 | 3,020 | 3,040 | 1,010,500 | 3,040 |
| 2007-03-13 | 3,130 | 3,150 | 3,120 | 3,140 | 940,500 | 3,140 |
| 2007-03-12 | 3,160 | 3,180 | 3,140 | 3,160 | 1,552,000 | 3,160 |
| 2007-03-09 | 3,230 | 3,230 | 3,110 | 3,120 | 4,471,200 | 3,120 |
| 2007-03-08 | 3,070 | 3,190 | 3,070 | 3,190 | 1,826,700 | 3,190 |
| 2007-03-07 | 3,170 | 3,190 | 3,090 | 3,120 | 1,938,400 | 3,120 |
| 2007-03-06 | 3,070 | 3,190 | 3,070 | 3,120 | 1,806,700 | 3,120 |
| 2007-03-05 | 3,150 | 3,150 | 3,050 | 3,100 | 1,652,100 | 3,100 |
| 2007-03-02 | 3,300 | 3,300 | 3,210 | 3,250 | 1,411,100 | 3,250 |
| 2007-03-01 | 3,280 | 3,310 | 3,230 | 3,300 | 1,638,700 | 3,300 |
| 2007-02-28 | 3,190 | 3,290 | 3,160 | 3,290 | 2,023,200 | 3,290 |
| 2007-02-27 | 3,420 | 3,460 | 3,410 | 3,440 | 1,453,000 | 3,440 |
| 2007-02-26 | 3,350 | 3,460 | 3,340 | 3,450 | 3,344,600 | 3,450 |
| 2007-02-23 | 3,270 | 3,340 | 3,270 | 3,320 | 1,542,000 | 3,320 |
| 2007-02-22 | 3,270 | 3,310 | 3,270 | 3,290 | 937,700 | 3,290 |
| 2007-02-21 | 3,270 | 3,320 | 3,260 | 3,270 | 831,300 | 3,270 |
| 2007-02-20 | 3,270 | 3,290 | 3,250 | 3,270 | 717,100 | 3,270 |
| 2007-02-19 | 3,260 | 3,310 | 3,260 | 3,280 | 887,400 | 3,280 |
| 2007-02-16 | 3,310 | 3,340 | 3,280 | 3,300 | 612,300 | 3,300 |
| 2007-02-15 | 3,370 | 3,380 | 3,310 | 3,350 | 1,249,100 | 3,350 |
| 2007-02-14 | 3,340 | 3,360 | 3,310 | 3,330 | 1,223,500 | 3,330 |
| 2007-02-13 | 3,280 | 3,350 | 3,260 | 3,340 | 1,441,800 | 3,340 |
| 2007-02-09 | 3,200 | 3,290 | 3,200 | 3,270 | 1,744,700 | 3,270 |
| 2007-02-08 | 3,250 | 3,250 | 3,180 | 3,200 | 886,600 | 3,200 |
| 2007-02-07 | 3,250 | 3,270 | 3,210 | 3,230 | 982,000 | 3,230 |
| 2007-02-06 | 3,230 | 3,290 | 3,220 | 3,270 | 928,200 | 3,270 |
| 2007-02-05 | 3,240 | 3,250 | 3,190 | 3,230 | 874,200 | 3,230 |
| 2007-02-02 | 3,300 | 3,300 | 3,250 | 3,280 | 1,448,000 | 3,280 |
| 2007-02-01 | 3,220 | 3,300 | 3,210 | 3,300 | 3,167,300 | 3,300 |
| 2007-01-31 | 3,240 | 3,240 | 3,150 | 3,170 | 994,400 | 3,170 |
| 2007-01-30 | 3,240 | 3,250 | 3,190 | 3,200 | 1,281,600 | 3,200 |
| 2007-01-29 | 3,160 | 3,210 | 3,140 | 3,210 | 1,065,300 | 3,210 |
| 2007-01-26 | 3,150 | 3,160 | 3,100 | 3,160 | 1,004,100 | 3,160 |
| 2007-01-25 | 3,220 | 3,250 | 3,150 | 3,170 | 1,601,000 | 3,170 |
| 2007-01-24 | 3,190 | 3,220 | 3,160 | 3,210 | 1,479,200 | 3,210 |
| 2007-01-23 | 3,170 | 3,190 | 3,140 | 3,160 | 982,400 | 3,160 |
| 2007-01-22 | 3,150 | 3,200 | 3,150 | 3,170 | 960,900 | 3,170 |
| 2007-01-19 | 3,160 | 3,160 | 3,130 | 3,140 | 879,500 | 3,140 |
| 2007-01-18 | 3,100 | 3,170 | 3,090 | 3,160 | 1,271,400 | 3,160 |
| 2007-01-17 | 3,070 | 3,110 | 3,050 | 3,090 | 1,126,100 | 3,090 |
| 2007-01-16 | 3,100 | 3,110 | 3,080 | 3,090 | 637,800 | 3,090 |
| 2007-01-15 | 3,100 | 3,130 | 3,090 | 3,100 | 628,800 | 3,100 |
| 2007-01-12 | 3,100 | 3,140 | 3,080 | 3,080 | 1,702,800 | 3,080 |
| 2007-01-11 | 3,070 | 3,110 | 3,060 | 3,080 | 1,531,400 | 3,080 |
| 2007-01-10 | 3,150 | 3,150 | 3,040 | 3,060 | 949,600 | 3,060 |
| 2007-01-09 | 3,090 | 3,150 | 3,080 | 3,150 | 1,536,600 | 3,150 |
| 2007-01-05 | 3,160 | 3,160 | 3,030 | 3,100 | 1,580,000 | 3,100 |
| 2007-01-04 | 3,210 | 3,220 | 3,150 | 3,160 | 711,300 | 3,160 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
