8066 三谷商事(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 | 1,054 | 1,054 | 1,054 | 1,054 | 1,900 | 263.50 |
| 2007-12-27 | 1,052 | 1,055 | 1,052 | 1,054 | 400 | 263.50 |
| 2007-12-25 | 1,053 | 1,053 | 1,047 | 1,051 | 2,600 | 262.75 |
| 2007-12-21 | 1,022 | 1,047 | 1,021 | 1,047 | 1,400 | 261.75 |
| 2007-12-20 | 1,049 | 1,049 | 1,021 | 1,021 | 300 | 255.25 |
| 2007-12-19 | 1,050 | 1,050 | 1,010 | 1,030 | 17,200 | 257.50 |
| 2007-12-18 | 1,055 | 1,055 | 1,049 | 1,050 | 3,600 | 262.50 |
| 2007-12-17 | 1,101 | 1,101 | 1,050 | 1,055 | 6,400 | 263.75 |
| 2007-12-14 | 1,120 | 1,140 | 1,083 | 1,103 | 12,500 | 275.75 |
| 2007-12-13 | 1,075 | 1,120 | 1,075 | 1,120 | 4,800 | 280 |
| 2007-12-12 | 1,061 | 1,071 | 1,059 | 1,071 | 2,400 | 267.75 |
| 2007-12-11 | 1,052 | 1,065 | 1,052 | 1,059 | 8,200 | 264.75 |
| 2007-12-10 | 1,055 | 1,055 | 1,050 | 1,051 | 1,300 | 262.75 |
| 2007-12-07 | 1,039 | 1,059 | 1,038 | 1,050 | 3,500 | 262.50 |
| 2007-12-06 | 1,041 | 1,049 | 1,034 | 1,035 | 2,200 | 258.75 |
| 2007-12-05 | 1,047 | 1,047 | 1,030 | 1,032 | 700 | 258 |
| 2007-12-04 | 1,069 | 1,081 | 1,030 | 1,066 | 6,200 | 266.50 |
| 2007-12-03 | 1,090 | 1,090 | 1,070 | 1,071 | 6,100 | 267.75 |
| 2007-11-30 | 1,058 | 1,090 | 1,058 | 1,090 | 3,600 | 272.50 |
| 2007-11-29 | 1,039 | 1,049 | 1,039 | 1,046 | 2,000 | 261.50 |
| 2007-11-28 | 1,080 | 1,100 | 1,015 | 1,020 | 2,900 | 255 |
| 2007-11-27 | 1,096 | 1,096 | 1,030 | 1,060 | 1,000 | 265 |
| 2007-11-26 | 1,102 | 1,102 | 1,080 | 1,097 | 5,400 | 274.25 |
| 2007-11-22 | 1,102 | 1,110 | 1,102 | 1,104 | 3,100 | 276 |
| 2007-11-21 | 1,102 | 1,102 | 1,102 | 1,102 | 800 | 275.50 |
| 2007-11-20 | 1,140 | 1,140 | 1,102 | 1,138 | 2,300 | 284.50 |
| 2007-11-19 | 1,190 | 1,190 | 1,141 | 1,160 | 1,300 | 290 |
| 2007-11-16 | 1,218 | 1,218 | 1,210 | 1,210 | 3,300 | 302.50 |
| 2007-11-15 | 1,210 | 1,216 | 1,210 | 1,215 | 1,100 | 303.75 |
| 2007-11-14 | 1,230 | 1,242 | 1,215 | 1,242 | 4,600 | 310.50 |
| 2007-11-13 | 1,220 | 1,229 | 1,215 | 1,229 | 11,800 | 307.25 |
| 2007-11-12 | 1,230 | 1,234 | 1,220 | 1,234 | 7,300 | 308.50 |
| 2007-11-09 | 1,258 | 1,258 | 1,230 | 1,240 | 10,100 | 310 |
| 2007-11-08 | 1,251 | 1,263 | 1,180 | 1,263 | 8,300 | 315.75 |
| 2007-11-07 | 1,255 | 1,257 | 1,226 | 1,245 | 9,600 | 311.25 |
| 2007-11-06 | 1,266 | 1,266 | 1,256 | 1,256 | 2,500 | 314 |
| 2007-11-05 | 1,272 | 1,283 | 1,262 | 1,280 | 1,300 | 320 |
| 2007-11-02 | 1,270 | 1,300 | 1,260 | 1,285 | 11,000 | 321.25 |
| 2007-11-01 | 1,262 | 1,277 | 1,262 | 1,270 | 3,400 | 317.50 |
| 2007-10-31 | 1,261 | 1,262 | 1,261 | 1,262 | 200 | 315.50 |
| 2007-10-30 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 320 |
| 2007-10-29 | 1,255 | 1,281 | 1,255 | 1,281 | 4,400 | 320.25 |
| 2007-10-26 | 1,264 | 1,268 | 1,255 | 1,255 | 14,000 | 313.75 |
| 2007-10-25 | 1,256 | 1,265 | 1,255 | 1,265 | 7,900 | 316.25 |
| 2007-10-24 | 1,260 | 1,260 | 1,255 | 1,255 | 700 | 313.75 |
| 2007-10-23 | 1,267 | 1,268 | 1,266 | 1,268 | 3,400 | 317 |
| 2007-10-22 | 1,255 | 1,268 | 1,252 | 1,262 | 13,100 | 315.50 |
| 2007-10-19 | 1,270 | 1,278 | 1,270 | 1,278 | 9,400 | 319.50 |
| 2007-10-18 | 1,270 | 1,270 | 1,255 | 1,270 | 2,200 | 317.50 |
| 2007-10-17 | 1,260 | 1,278 | 1,260 | 1,278 | 300 | 319.50 |
| 2007-10-16 | 1,278 | 1,280 | 1,262 | 1,268 | 600 | 317 |
| 2007-10-15 | 1,261 | 1,287 | 1,261 | 1,279 | 1,500 | 319.75 |
| 2007-10-12 | 1,260 | 1,260 | 1,255 | 1,260 | 2,300 | 315 |
| 2007-10-11 | 1,255 | 1,270 | 1,255 | 1,270 | 3,300 | 317.50 |
| 2007-10-10 | 1,260 | 1,260 | 1,251 | 1,255 | 20,400 | 313.75 |
| 2007-10-09 | 1,258 | 1,268 | 1,256 | 1,256 | 1,200 | 314 |
| 2007-10-05 | 1,270 | 1,270 | 1,255 | 1,255 | 2,000 | 313.75 |
| 2007-10-04 | 1,273 | 1,275 | 1,273 | 1,275 | 300 | 318.75 |
| 2007-10-03 | 1,260 | 1,273 | 1,255 | 1,273 | 2,400 | 318.25 |
| 2007-10-02 | 1,255 | 1,259 | 1,235 | 1,255 | 16,100 | 313.75 |
| 2007-10-01 | 1,262 | 1,281 | 1,245 | 1,259 | 3,600 | 314.75 |
| 2007-09-28 | 1,277 | 1,290 | 1,260 | 1,260 | 2,400 | 315 |
| 2007-09-27 | 1,246 | 1,277 | 1,246 | 1,277 | 6,000 | 319.25 |
| 2007-09-26 | 1,258 | 1,258 | 1,245 | 1,246 | 1,200 | 311.50 |
| 2007-09-25 | 1,245 | 1,250 | 1,245 | 1,245 | 9,800 | 311.25 |
| 2007-09-21 | 1,235 | 1,255 | 1,235 | 1,245 | 17,300 | 311.25 |
| 2007-09-20 | 1,262 | 1,264 | 1,250 | 1,255 | 11,000 | 313.75 |
| 2007-09-19 | 1,261 | 1,276 | 1,260 | 1,265 | 10,000 | 316.25 |
| 2007-09-18 | 1,272 | 1,276 | 1,255 | 1,276 | 11,300 | 319 |
| 2007-09-14 | 1,283 | 1,283 | 1,270 | 1,274 | 2,700 | 318.50 |
| 2007-09-13 | 1,280 | 1,290 | 1,280 | 1,290 | 3,800 | 322.50 |
| 2007-09-12 | 1,296 | 1,300 | 1,281 | 1,300 | 5,800 | 325 |
| 2007-09-11 | 1,280 | 1,281 | 1,271 | 1,281 | 3,800 | 320.25 |
| 2007-09-10 | 1,283 | 1,315 | 1,263 | 1,315 | 5,000 | 328.75 |
| 2007-09-07 | 1,301 | 1,303 | 1,283 | 1,303 | 1,300 | 325.75 |
| 2007-09-06 | 1,286 | 1,333 | 1,282 | 1,332 | 16,400 | 333 |
| 2007-09-05 | 1,293 | 1,313 | 1,292 | 1,306 | 4,800 | 326.50 |
| 2007-09-04 | 1,285 | 1,328 | 1,285 | 1,327 | 6,400 | 331.75 |
| 2007-09-03 | 1,299 | 1,335 | 1,299 | 1,325 | 4,100 | 331.25 |
| 2007-08-31 | 1,304 | 1,316 | 1,290 | 1,316 | 4,500 | 329 |
| 2007-08-30 | 1,302 | 1,305 | 1,270 | 1,304 | 2,600 | 326 |
| 2007-08-29 | 1,305 | 1,305 | 1,295 | 1,300 | 1,700 | 325 |
| 2007-08-28 | 1,355 | 1,355 | 1,302 | 1,309 | 1,500 | 327.25 |
| 2007-08-27 | 1,330 | 1,368 | 1,330 | 1,361 | 2,600 | 340.25 |
| 2007-08-24 | 1,300 | 1,330 | 1,300 | 1,330 | 3,200 | 332.50 |
| 2007-08-23 | 1,295 | 1,300 | 1,295 | 1,300 | 200 | 325 |
| 2007-08-22 | 1,299 | 1,300 | 1,299 | 1,300 | 900 | 325 |
| 2007-08-21 | 1,270 | 1,297 | 1,250 | 1,296 | 8,300 | 324 |
| 2007-08-20 | 1,295 | 1,300 | 1,265 | 1,265 | 6,400 | 316.25 |
| 2007-08-17 | 1,316 | 1,317 | 1,273 | 1,293 | 5,000 | 323.25 |
| 2007-08-16 | 1,310 | 1,329 | 1,309 | 1,309 | 9,400 | 327.25 |
| 2007-08-15 | 1,357 | 1,357 | 1,339 | 1,340 | 700 | 335 |
| 2007-08-14 | 1,346 | 1,364 | 1,342 | 1,364 | 1,500 | 341 |
| 2007-08-13 | 1,337 | 1,360 | 1,326 | 1,326 | 3,500 | 331.50 |
| 2007-08-10 | 1,349 | 1,349 | 1,324 | 1,334 | 10,100 | 333.50 |
| 2007-08-09 | 1,383 | 1,399 | 1,345 | 1,350 | 12,600 | 337.50 |
| 2007-08-08 | 1,383 | 1,389 | 1,375 | 1,389 | 1,700 | 347.25 |
| 2007-08-07 | 1,395 | 1,400 | 1,382 | 1,396 | 2,400 | 349 |
| 2007-08-06 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 350 |
| 2007-08-03 | 1,400 | 1,400 | 1,392 | 1,400 | 3,800 | 350 |
| 2007-08-02 | 1,400 | 1,415 | 1,388 | 1,410 | 6,000 | 352.50 |
| 2007-08-01 | 1,387 | 1,407 | 1,386 | 1,400 | 2,300 | 350 |
| 2007-07-31 | 1,395 | 1,420 | 1,395 | 1,420 | 3,100 | 355 |
| 2007-07-30 | 1,382 | 1,405 | 1,381 | 1,395 | 4,800 | 348.75 |
| 2007-07-27 | 1,400 | 1,426 | 1,389 | 1,426 | 5,300 | 356.50 |
| 2007-07-26 | 1,399 | 1,450 | 1,398 | 1,450 | 35,100 | 362.50 |
| 2007-07-25 | 1,380 | 1,408 | 1,380 | 1,408 | 19,600 | 352 |
| 2007-07-24 | 1,401 | 1,401 | 1,380 | 1,380 | 5,200 | 345 |
| 2007-07-23 | 1,405 | 1,418 | 1,355 | 1,387 | 5,900 | 346.75 |
| 2007-07-20 | 1,425 | 1,426 | 1,412 | 1,412 | 1,300 | 353 |
| 2007-07-19 | 1,440 | 1,440 | 1,425 | 1,425 | 600 | 356.25 |
| 2007-07-18 | 1,447 | 1,447 | 1,427 | 1,428 | 6,600 | 357 |
| 2007-07-17 | 1,410 | 1,449 | 1,400 | 1,449 | 39,000 | 362.25 |
| 2007-07-13 | 1,410 | 1,425 | 1,409 | 1,420 | 20,200 | 355 |
| 2007-07-12 | 1,390 | 1,410 | 1,390 | 1,409 | 10,000 | 352.25 |
| 2007-07-11 | 1,395 | 1,395 | 1,390 | 1,390 | 3,200 | 347.50 |
| 2007-07-10 | 1,395 | 1,398 | 1,390 | 1,390 | 12,800 | 347.50 |
| 2007-07-09 | 1,387 | 1,399 | 1,380 | 1,395 | 3,300 | 348.75 |
| 2007-07-06 | 1,400 | 1,406 | 1,391 | 1,400 | 3,000 | 350 |
| 2007-07-05 | 1,409 | 1,409 | 1,400 | 1,409 | 1,800 | 352.25 |
| 2007-07-04 | 1,410 | 1,414 | 1,404 | 1,405 | 2,600 | 351.25 |
| 2007-07-03 | 1,408 | 1,409 | 1,404 | 1,408 | 1,200 | 352 |
| 2007-07-02 | 1,377 | 1,409 | 1,377 | 1,409 | 4,800 | 352.25 |
| 2007-06-29 | 1,405 | 1,405 | 1,370 | 1,376 | 6,800 | 344 |
| 2007-06-28 | 1,363 | 1,406 | 1,356 | 1,405 | 13,800 | 351.25 |
| 2007-06-27 | 1,377 | 1,397 | 1,360 | 1,380 | 7,000 | 345 |
| 2007-06-26 | 1,391 | 1,399 | 1,377 | 1,377 | 3,500 | 344.25 |
| 2007-06-25 | 1,421 | 1,421 | 1,370 | 1,400 | 5,600 | 350 |
| 2007-06-22 | 1,409 | 1,426 | 1,405 | 1,421 | 10,700 | 355.25 |
| 2007-06-21 | 1,385 | 1,415 | 1,379 | 1,406 | 6,400 | 351.50 |
| 2007-06-20 | 1,385 | 1,385 | 1,343 | 1,379 | 7,800 | 344.75 |
| 2007-06-19 | 1,403 | 1,403 | 1,358 | 1,358 | 6,000 | 339.50 |
| 2007-06-18 | 1,371 | 1,410 | 1,371 | 1,403 | 9,500 | 350.75 |
| 2007-06-15 | 1,322 | 1,376 | 1,322 | 1,376 | 12,300 | 344 |
| 2007-06-14 | 1,357 | 1,357 | 1,336 | 1,336 | 1,600 | 334 |
| 2007-06-13 | 1,356 | 1,365 | 1,356 | 1,365 | 2,900 | 341.25 |
| 2007-06-12 | 1,340 | 1,358 | 1,340 | 1,357 | 4,900 | 339.25 |
| 2007-06-11 | 1,310 | 1,331 | 1,310 | 1,331 | 21,100 | 332.75 |
| 2007-06-08 | 1,313 | 1,313 | 1,301 | 1,305 | 4,400 | 326.25 |
| 2007-06-07 | 1,312 | 1,312 | 1,310 | 1,310 | 6,500 | 327.50 |
| 2007-06-06 | 1,321 | 1,328 | 1,320 | 1,320 | 7,100 | 330 |
| 2007-06-05 | 1,331 | 1,332 | 1,330 | 1,330 | 15,300 | 332.50 |
| 2007-06-04 | 1,350 | 1,350 | 1,331 | 1,331 | 3,700 | 332.75 |
| 2007-06-01 | 1,342 | 1,350 | 1,341 | 1,350 | 5,200 | 337.50 |
| 2007-05-31 | 1,340 | 1,350 | 1,340 | 1,341 | 4,500 | 335.25 |
| 2007-05-30 | 1,350 | 1,354 | 1,345 | 1,346 | 5,200 | 336.50 |
| 2007-05-29 | 1,356 | 1,356 | 1,348 | 1,350 | 2,600 | 337.50 |
| 2007-05-28 | 1,389 | 1,389 | 1,354 | 1,359 | 2,700 | 339.75 |
| 2007-05-25 | 1,354 | 1,378 | 1,352 | 1,378 | 5,800 | 344.50 |
| 2007-05-24 | 1,352 | 1,352 | 1,352 | 1,352 | 1,400 | 338 |
| 2007-05-23 | 1,364 | 1,365 | 1,355 | 1,361 | 4,200 | 340.25 |
| 2007-05-22 | 1,380 | 1,390 | 1,380 | 1,390 | 5,800 | 347.50 |
| 2007-05-21 | 1,380 | 1,394 | 1,379 | 1,390 | 4,300 | 347.50 |
| 2007-05-18 | 1,375 | 1,375 | 1,359 | 1,374 | 9,700 | 343.50 |
| 2007-05-17 | 1,375 | 1,386 | 1,370 | 1,370 | 10,000 | 342.50 |
| 2007-05-16 | 1,377 | 1,394 | 1,376 | 1,389 | 13,600 | 347.25 |
| 2007-05-15 | 1,365 | 1,377 | 1,365 | 1,377 | 5,600 | 344.25 |
| 2007-05-14 | 1,390 | 1,400 | 1,370 | 1,371 | 10,500 | 342.75 |
| 2007-05-11 | 1,390 | 1,397 | 1,352 | 1,390 | 24,600 | 347.50 |
| 2007-05-10 | 1,411 | 1,418 | 1,411 | 1,416 | 3,500 | 354 |
| 2007-05-09 | 1,401 | 1,417 | 1,400 | 1,411 | 4,300 | 352.75 |
| 2007-05-08 | 1,412 | 1,412 | 1,397 | 1,399 | 1,600 | 349.75 |
| 2007-05-07 | 1,411 | 1,415 | 1,390 | 1,399 | 4,600 | 349.75 |
| 2007-05-02 | 1,404 | 1,410 | 1,400 | 1,410 | 5,000 | 352.50 |
| 2007-05-01 | 1,395 | 1,403 | 1,391 | 1,403 | 3,500 | 350.75 |
| 2007-04-27 | 1,413 | 1,413 | 1,391 | 1,395 | 2,400 | 348.75 |
| 2007-04-26 | 1,403 | 1,414 | 1,395 | 1,414 | 6,200 | 353.50 |
| 2007-04-25 | 1,414 | 1,417 | 1,405 | 1,417 | 4,200 | 354.25 |
| 2007-04-24 | 1,402 | 1,415 | 1,401 | 1,414 | 7,200 | 353.50 |
| 2007-04-23 | 1,411 | 1,415 | 1,401 | 1,415 | 18,500 | 353.75 |
| 2007-04-20 | 1,415 | 1,424 | 1,415 | 1,415 | 300 | 353.75 |
| 2007-04-19 | 1,416 | 1,430 | 1,405 | 1,430 | 14,900 | 357.50 |
| 2007-04-18 | 1,428 | 1,430 | 1,416 | 1,416 | 3,900 | 354 |
| 2007-04-17 | 1,416 | 1,427 | 1,410 | 1,410 | 9,300 | 352.50 |
| 2007-04-16 | 1,412 | 1,412 | 1,410 | 1,410 | 5,600 | 352.50 |
| 2007-04-13 | 1,430 | 1,433 | 1,408 | 1,410 | 8,200 | 352.50 |
| 2007-04-12 | 1,415 | 1,438 | 1,410 | 1,430 | 6,800 | 357.50 |
| 2007-04-11 | 1,419 | 1,419 | 1,411 | 1,415 | 4,700 | 353.75 |
| 2007-04-10 | 1,406 | 1,411 | 1,404 | 1,411 | 16,700 | 352.75 |
| 2007-04-09 | 1,408 | 1,411 | 1,405 | 1,405 | 5,300 | 351.25 |
| 2007-04-06 | 1,414 | 1,420 | 1,410 | 1,420 | 4,600 | 355 |
| 2007-04-05 | 1,415 | 1,431 | 1,412 | 1,431 | 6,300 | 357.75 |
| 2007-04-04 | 1,421 | 1,436 | 1,416 | 1,429 | 7,100 | 357.25 |
| 2007-04-03 | 1,451 | 1,461 | 1,412 | 1,415 | 12,600 | 353.75 |
| 2007-04-02 | 1,469 | 1,469 | 1,450 | 1,450 | 3,800 | 362.50 |
| 2007-03-30 | 1,461 | 1,465 | 1,461 | 1,462 | 4,000 | 365.50 |
| 2007-03-29 | 1,464 | 1,464 | 1,456 | 1,461 | 7,000 | 365.25 |
| 2007-03-28 | 1,471 | 1,471 | 1,456 | 1,468 | 5,500 | 367 |
| 2007-03-27 | 1,469 | 1,473 | 1,465 | 1,465 | 6,300 | 366.25 |
| 2007-03-26 | 1,480 | 1,485 | 1,466 | 1,469 | 8,600 | 367.25 |
| 2007-03-23 | 1,461 | 1,469 | 1,461 | 1,466 | 4,900 | 366.50 |
| 2007-03-22 | 1,448 | 1,461 | 1,445 | 1,461 | 22,800 | 365.25 |
| 2007-03-20 | 1,454 | 1,484 | 1,443 | 1,443 | 23,200 | 360.75 |
| 2007-03-19 | 1,469 | 1,469 | 1,435 | 1,463 | 16,800 | 365.75 |
| 2007-03-16 | 1,480 | 1,480 | 1,451 | 1,463 | 16,300 | 365.75 |
| 2007-03-15 | 1,484 | 1,499 | 1,481 | 1,498 | 4,800 | 374.50 |
| 2007-03-14 | 1,485 | 1,485 | 1,450 | 1,485 | 20,800 | 371.25 |
| 2007-03-13 | 1,502 | 1,510 | 1,502 | 1,502 | 7,600 | 375.50 |
| 2007-03-12 | 1,500 | 1,510 | 1,500 | 1,500 | 8,400 | 375 |
| 2007-03-09 | 1,480 | 1,485 | 1,480 | 1,481 | 4,100 | 370.25 |
| 2007-03-08 | 1,467 | 1,479 | 1,467 | 1,479 | 4,800 | 369.75 |
| 2007-03-07 | 1,479 | 1,480 | 1,450 | 1,467 | 7,100 | 366.75 |
| 2007-03-06 | 1,415 | 1,455 | 1,415 | 1,450 | 12,600 | 362.50 |
| 2007-03-05 | 1,455 | 1,455 | 1,410 | 1,413 | 36,500 | 353.25 |
| 2007-03-02 | 1,450 | 1,495 | 1,438 | 1,495 | 15,300 | 373.75 |
| 2007-03-01 | 1,490 | 1,490 | 1,430 | 1,456 | 13,500 | 364 |
| 2007-02-28 | 1,412 | 1,487 | 1,378 | 1,470 | 32,400 | 367.50 |
| 2007-02-27 | 1,527 | 1,532 | 1,510 | 1,515 | 12,900 | 378.75 |
| 2007-02-26 | 1,509 | 1,538 | 1,509 | 1,533 | 25,700 | 383.25 |
| 2007-02-23 | 1,456 | 1,509 | 1,456 | 1,509 | 29,800 | 377.25 |
| 2007-02-22 | 1,421 | 1,449 | 1,413 | 1,449 | 17,600 | 362.25 |
| 2007-02-21 | 1,407 | 1,418 | 1,396 | 1,418 | 21,900 | 354.50 |
| 2007-02-20 | 1,399 | 1,413 | 1,398 | 1,406 | 31,100 | 351.50 |
| 2007-02-19 | 1,395 | 1,398 | 1,387 | 1,398 | 9,800 | 349.50 |
| 2007-02-16 | 1,382 | 1,386 | 1,370 | 1,385 | 14,300 | 346.25 |
| 2007-02-15 | 1,380 | 1,383 | 1,376 | 1,382 | 14,400 | 345.50 |
| 2007-02-14 | 1,375 | 1,380 | 1,370 | 1,378 | 15,200 | 344.50 |
| 2007-02-13 | 1,360 | 1,375 | 1,358 | 1,375 | 24,700 | 343.75 |
| 2007-02-09 | 1,342 | 1,345 | 1,338 | 1,345 | 9,900 | 336.25 |
| 2007-02-08 | 1,345 | 1,345 | 1,338 | 1,338 | 14,000 | 334.50 |
| 2007-02-07 | 1,365 | 1,365 | 1,333 | 1,341 | 23,900 | 335.25 |
| 2007-02-06 | 1,328 | 1,375 | 1,328 | 1,365 | 25,300 | 341.25 |
| 2007-02-05 | 1,330 | 1,330 | 1,320 | 1,329 | 7,100 | 332.25 |
| 2007-02-02 | 1,318 | 1,335 | 1,310 | 1,329 | 26,500 | 332.25 |
| 2007-02-01 | 1,309 | 1,315 | 1,307 | 1,315 | 8,800 | 328.75 |
| 2007-01-31 | 1,315 | 1,317 | 1,303 | 1,307 | 7,000 | 326.75 |
| 2007-01-30 | 1,299 | 1,314 | 1,296 | 1,313 | 13,000 | 328.25 |
| 2007-01-29 | 1,290 | 1,298 | 1,278 | 1,295 | 20,400 | 323.75 |
| 2007-01-26 | 1,275 | 1,285 | 1,273 | 1,281 | 5,500 | 320.25 |
| 2007-01-25 | 1,274 | 1,284 | 1,271 | 1,278 | 12,800 | 319.50 |
| 2007-01-24 | 1,277 | 1,277 | 1,272 | 1,272 | 17,300 | 318 |
| 2007-01-23 | 1,273 | 1,282 | 1,270 | 1,270 | 20,000 | 317.50 |
| 2007-01-22 | 1,289 | 1,295 | 1,270 | 1,270 | 29,800 | 317.50 |
| 2007-01-19 | 1,272 | 1,279 | 1,272 | 1,279 | 3,900 | 319.75 |
| 2007-01-18 | 1,272 | 1,279 | 1,270 | 1,272 | 15,500 | 318 |
| 2007-01-17 | 1,270 | 1,275 | 1,270 | 1,270 | 5,700 | 317.50 |
| 2007-01-16 | 1,290 | 1,290 | 1,274 | 1,275 | 34,300 | 318.75 |
| 2007-01-15 | 1,275 | 1,296 | 1,275 | 1,296 | 15,400 | 324 |
| 2007-01-12 | 1,275 | 1,280 | 1,275 | 1,275 | 8,200 | 318.75 |
| 2007-01-11 | 1,277 | 1,278 | 1,275 | 1,275 | 2,500 | 318.75 |
| 2007-01-10 | 1,294 | 1,294 | 1,276 | 1,276 | 2,500 | 319 |
| 2007-01-09 | 1,271 | 1,293 | 1,271 | 1,293 | 4,500 | 323.25 |
| 2007-01-05 | 1,293 | 1,293 | 1,270 | 1,289 | 11,000 | 322.25 |
| 2007-01-04 | 1,300 | 1,300 | 1,295 | 1,295 | 12,700 | 323.75 |
分割・併合履歴 ： [2021-09-29]1株→4株 [1991-03-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.15株
