8252 (株)丸井グループ 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 | 1,139 | 1,141 | 1,102 | 1,103 | 1,984,800 | 1,103 |
| 2007-12-27 | 1,107 | 1,107 | 1,088 | 1,099 | 764,900 | 1,099 |
| 2007-12-26 | 1,118 | 1,120 | 1,093 | 1,101 | 779,800 | 1,101 |
| 2007-12-25 | 1,085 | 1,100 | 1,085 | 1,098 | 1,006,400 | 1,098 |
| 2007-12-21 | 1,093 | 1,101 | 1,071 | 1,079 | 2,387,900 | 1,079 |
| 2007-12-20 | 1,110 | 1,115 | 1,094 | 1,098 | 1,231,800 | 1,098 |
| 2007-12-19 | 1,111 | 1,115 | 1,091 | 1,096 | 2,177,300 | 1,096 |
| 2007-12-18 | 1,120 | 1,120 | 1,098 | 1,106 | 3,387,900 | 1,106 |
| 2007-12-17 | 1,146 | 1,149 | 1,120 | 1,121 | 1,931,900 | 1,121 |
| 2007-12-14 | 1,155 | 1,165 | 1,132 | 1,146 | 6,498,500 | 1,146 |
| 2007-12-13 | 1,191 | 1,191 | 1,146 | 1,165 | 3,091,900 | 1,165 |
| 2007-12-12 | 1,180 | 1,199 | 1,178 | 1,192 | 1,766,600 | 1,192 |
| 2007-12-11 | 1,210 | 1,223 | 1,184 | 1,192 | 2,410,800 | 1,192 |
| 2007-12-10 | 1,216 | 1,233 | 1,197 | 1,208 | 2,757,800 | 1,208 |
| 2007-12-07 | 1,210 | 1,228 | 1,200 | 1,213 | 4,030,800 | 1,213 |
| 2007-12-06 | 1,185 | 1,212 | 1,182 | 1,194 | 4,168,200 | 1,194 |
| 2007-12-05 | 1,135 | 1,187 | 1,135 | 1,176 | 4,547,300 | 1,176 |
| 2007-12-04 | 1,161 | 1,169 | 1,121 | 1,134 | 2,962,000 | 1,134 |
| 2007-12-03 | 1,153 | 1,172 | 1,146 | 1,161 | 2,454,500 | 1,161 |
| 2007-11-30 | 1,132 | 1,156 | 1,117 | 1,135 | 2,654,900 | 1,135 |
| 2007-11-29 | 1,142 | 1,145 | 1,123 | 1,132 | 2,557,700 | 1,132 |
| 2007-11-28 | 1,130 | 1,130 | 1,102 | 1,115 | 2,840,600 | 1,115 |
| 2007-11-27 | 1,116 | 1,137 | 1,078 | 1,133 | 4,310,400 | 1,133 |
| 2007-11-26 | 1,130 | 1,138 | 1,113 | 1,116 | 4,031,400 | 1,116 |
| 2007-11-22 | 1,080 | 1,114 | 1,079 | 1,097 | 3,384,100 | 1,097 |
| 2007-11-21 | 1,087 | 1,099 | 1,068 | 1,079 | 3,503,900 | 1,079 |
| 2007-11-20 | 1,093 | 1,093 | 1,064 | 1,087 | 3,523,800 | 1,087 |
| 2007-11-19 | 1,112 | 1,120 | 1,091 | 1,098 | 3,244,000 | 1,098 |
| 2007-11-16 | 1,123 | 1,123 | 1,079 | 1,087 | 3,649,000 | 1,087 |
| 2007-11-15 | 1,132 | 1,142 | 1,120 | 1,123 | 3,194,900 | 1,123 |
| 2007-11-14 | 1,115 | 1,136 | 1,106 | 1,131 | 3,373,200 | 1,131 |
| 2007-11-13 | 1,125 | 1,127 | 1,100 | 1,113 | 5,407,700 | 1,113 |
| 2007-11-12 | 1,131 | 1,154 | 1,104 | 1,124 | 5,075,900 | 1,124 |
| 2007-11-09 | 1,171 | 1,200 | 1,135 | 1,148 | 4,720,100 | 1,148 |
| 2007-11-08 | 1,190 | 1,191 | 1,165 | 1,172 | 3,070,300 | 1,172 |
| 2007-11-07 | 1,218 | 1,226 | 1,203 | 1,208 | 3,768,400 | 1,208 |
| 2007-11-06 | 1,200 | 1,207 | 1,181 | 1,197 | 2,995,400 | 1,197 |
| 2007-11-05 | 1,210 | 1,231 | 1,196 | 1,205 | 4,406,900 | 1,205 |
| 2007-11-02 | 1,215 | 1,217 | 1,186 | 1,193 | 3,399,200 | 1,193 |
| 2007-11-01 | 1,214 | 1,229 | 1,208 | 1,222 | 3,665,300 | 1,222 |
| 2007-10-31 | 1,222 | 1,223 | 1,173 | 1,192 | 7,186,900 | 1,192 |
| 2007-10-30 | 1,325 | 1,325 | 1,200 | 1,221 | 10,173,800 | 1,221 |
| 2007-10-29 | 1,352 | 1,352 | 1,306 | 1,326 | 4,483,900 | 1,326 |
| 2007-10-26 | 1,340 | 1,364 | 1,340 | 1,355 | 2,270,000 | 1,355 |
| 2007-10-25 | 1,345 | 1,358 | 1,331 | 1,335 | 2,702,800 | 1,335 |
| 2007-10-24 | 1,318 | 1,338 | 1,311 | 1,327 | 2,626,900 | 1,327 |
| 2007-10-23 | 1,335 | 1,346 | 1,321 | 1,338 | 1,733,100 | 1,338 |
| 2007-10-22 | 1,315 | 1,341 | 1,294 | 1,334 | 2,770,000 | 1,334 |
| 2007-10-19 | 1,320 | 1,331 | 1,310 | 1,316 | 2,620,100 | 1,316 |
| 2007-10-18 | 1,297 | 1,313 | 1,294 | 1,300 | 2,327,300 | 1,300 |
| 2007-10-17 | 1,317 | 1,317 | 1,281 | 1,289 | 3,315,400 | 1,289 |
| 2007-10-16 | 1,364 | 1,364 | 1,319 | 1,326 | 2,592,900 | 1,326 |
| 2007-10-15 | 1,365 | 1,368 | 1,342 | 1,351 | 2,304,000 | 1,351 |
| 2007-10-12 | 1,363 | 1,387 | 1,363 | 1,366 | 2,896,600 | 1,366 |
| 2007-10-11 | 1,368 | 1,376 | 1,345 | 1,365 | 2,878,200 | 1,365 |
| 2007-10-10 | 1,344 | 1,373 | 1,341 | 1,367 | 2,017,100 | 1,367 |
| 2007-10-09 | 1,325 | 1,352 | 1,325 | 1,337 | 1,537,200 | 1,337 |
| 2007-10-05 | 1,337 | 1,350 | 1,321 | 1,324 | 2,726,600 | 1,324 |
| 2007-10-04 | 1,332 | 1,345 | 1,315 | 1,330 | 2,235,300 | 1,330 |
| 2007-10-03 | 1,327 | 1,340 | 1,310 | 1,331 | 2,312,000 | 1,331 |
| 2007-10-02 | 1,317 | 1,329 | 1,310 | 1,318 | 2,287,900 | 1,318 |
| 2007-10-01 | 1,269 | 1,316 | 1,268 | 1,297 | 1,804,500 | 1,297 |
| 2007-09-28 | 1,291 | 1,291 | 1,259 | 1,268 | 1,738,900 | 1,268 |
| 2007-09-27 | 1,227 | 1,309 | 1,224 | 1,290 | 3,282,700 | 1,290 |
| 2007-09-26 | 1,181 | 1,220 | 1,171 | 1,208 | 1,426,200 | 1,208 |
| 2007-09-25 | 1,209 | 1,215 | 1,185 | 1,210 | 2,588,100 | 1,210 |
| 2007-09-21 | 1,225 | 1,234 | 1,208 | 1,222 | 1,607,000 | 1,222 |
| 2007-09-20 | 1,225 | 1,251 | 1,225 | 1,245 | 2,046,500 | 1,245 |
| 2007-09-19 | 1,241 | 1,247 | 1,216 | 1,232 | 1,792,600 | 1,232 |
| 2007-09-18 | 1,248 | 1,250 | 1,197 | 1,206 | 1,325,900 | 1,206 |
| 2007-09-14 | 1,230 | 1,236 | 1,218 | 1,233 | 3,854,500 | 1,233 |
| 2007-09-13 | 1,217 | 1,235 | 1,217 | 1,227 | 1,761,200 | 1,227 |
| 2007-09-12 | 1,268 | 1,270 | 1,227 | 1,237 | 2,723,500 | 1,237 |
| 2007-09-11 | 1,272 | 1,279 | 1,262 | 1,269 | 1,663,600 | 1,269 |
| 2007-09-10 | 1,287 | 1,287 | 1,248 | 1,262 | 2,900,100 | 1,262 |
| 2007-09-07 | 1,308 | 1,309 | 1,282 | 1,297 | 2,696,300 | 1,297 |
| 2007-09-06 | 1,325 | 1,339 | 1,304 | 1,319 | 2,802,300 | 1,319 |
| 2007-09-05 | 1,351 | 1,352 | 1,320 | 1,324 | 2,975,600 | 1,324 |
| 2007-09-04 | 1,345 | 1,355 | 1,333 | 1,352 | 1,418,600 | 1,352 |
| 2007-09-03 | 1,340 | 1,352 | 1,325 | 1,346 | 1,996,600 | 1,346 |
| 2007-08-31 | 1,321 | 1,328 | 1,311 | 1,326 | 2,017,200 | 1,326 |
| 2007-08-30 | 1,335 | 1,350 | 1,308 | 1,320 | 2,240,500 | 1,320 |
| 2007-08-29 | 1,354 | 1,355 | 1,318 | 1,334 | 2,183,000 | 1,334 |
| 2007-08-28 | 1,360 | 1,368 | 1,340 | 1,363 | 1,359,500 | 1,363 |
| 2007-08-27 | 1,369 | 1,374 | 1,349 | 1,356 | 1,980,900 | 1,356 |
| 2007-08-24 | 1,353 | 1,381 | 1,353 | 1,367 | 2,232,100 | 1,367 |
| 2007-08-23 | 1,351 | 1,354 | 1,340 | 1,349 | 3,160,300 | 1,349 |
| 2007-08-22 | 1,393 | 1,399 | 1,348 | 1,354 | 3,183,200 | 1,354 |
| 2007-08-21 | 1,382 | 1,404 | 1,362 | 1,392 | 2,015,600 | 1,392 |
| 2007-08-20 | 1,396 | 1,404 | 1,370 | 1,382 | 3,505,400 | 1,382 |
| 2007-08-17 | 1,365 | 1,387 | 1,364 | 1,378 | 3,786,500 | 1,378 |
| 2007-08-16 | 1,361 | 1,368 | 1,334 | 1,360 | 3,414,200 | 1,360 |
| 2007-08-15 | 1,362 | 1,374 | 1,355 | 1,362 | 2,827,500 | 1,362 |
| 2007-08-14 | 1,375 | 1,375 | 1,351 | 1,361 | 2,475,100 | 1,361 |
| 2007-08-13 | 1,364 | 1,377 | 1,315 | 1,374 | 4,770,700 | 1,374 |
| 2007-08-10 | 1,400 | 1,484 | 1,399 | 1,424 | 7,617,600 | 1,424 |
| 2007-08-09 | 1,434 | 1,516 | 1,429 | 1,480 | 7,949,600 | 1,480 |
| 2007-08-08 | 1,374 | 1,421 | 1,370 | 1,413 | 5,613,800 | 1,413 |
| 2007-08-07 | 1,348 | 1,374 | 1,340 | 1,362 | 5,100,900 | 1,362 |
| 2007-08-06 | 1,319 | 1,354 | 1,318 | 1,345 | 4,392,500 | 1,345 |
| 2007-08-03 | 1,345 | 1,345 | 1,305 | 1,318 | 3,221,500 | 1,318 |
| 2007-08-02 | 1,326 | 1,352 | 1,315 | 1,344 | 4,283,700 | 1,344 |
| 2007-08-01 | 1,330 | 1,336 | 1,313 | 1,320 | 4,045,300 | 1,320 |
| 2007-07-31 | 1,350 | 1,350 | 1,312 | 1,346 | 4,083,200 | 1,346 |
| 2007-07-30 | 1,365 | 1,365 | 1,339 | 1,341 | 4,162,100 | 1,341 |
| 2007-07-27 | 1,359 | 1,375 | 1,354 | 1,364 | 4,404,400 | 1,364 |
| 2007-07-26 | 1,420 | 1,426 | 1,392 | 1,399 | 3,210,400 | 1,399 |
| 2007-07-25 | 1,450 | 1,455 | 1,433 | 1,435 | 1,938,600 | 1,435 |
| 2007-07-24 | 1,427 | 1,450 | 1,425 | 1,449 | 2,631,200 | 1,449 |
| 2007-07-23 | 1,455 | 1,456 | 1,430 | 1,437 | 2,799,900 | 1,437 |
| 2007-07-20 | 1,490 | 1,493 | 1,464 | 1,465 | 2,107,500 | 1,465 |
| 2007-07-19 | 1,470 | 1,493 | 1,462 | 1,489 | 2,855,400 | 1,489 |
| 2007-07-18 | 1,483 | 1,484 | 1,438 | 1,450 | 3,705,200 | 1,450 |
| 2007-07-17 | 1,546 | 1,546 | 1,484 | 1,497 | 2,979,600 | 1,497 |
| 2007-07-13 | 1,531 | 1,555 | 1,520 | 1,545 | 2,956,100 | 1,545 |
| 2007-07-12 | 1,527 | 1,541 | 1,517 | 1,520 | 2,383,300 | 1,520 |
| 2007-07-11 | 1,538 | 1,540 | 1,515 | 1,524 | 2,151,200 | 1,524 |
| 2007-07-10 | 1,519 | 1,543 | 1,517 | 1,537 | 2,010,500 | 1,537 |
| 2007-07-09 | 1,500 | 1,522 | 1,492 | 1,515 | 1,527,600 | 1,515 |
| 2007-07-06 | 1,506 | 1,511 | 1,488 | 1,501 | 1,802,300 | 1,501 |
| 2007-07-05 | 1,520 | 1,531 | 1,518 | 1,524 | 756,600 | 1,524 |
| 2007-07-04 | 1,524 | 1,536 | 1,523 | 1,524 | 738,600 | 1,524 |
| 2007-07-03 | 1,541 | 1,541 | 1,517 | 1,521 | 2,130,800 | 1,521 |
| 2007-07-02 | 1,548 | 1,550 | 1,521 | 1,542 | 1,961,000 | 1,542 |
| 2007-06-29 | 1,546 | 1,560 | 1,539 | 1,555 | 2,919,600 | 1,555 |
| 2007-06-28 | 1,520 | 1,542 | 1,505 | 1,529 | 3,293,100 | 1,529 |
| 2007-06-27 | 1,465 | 1,502 | 1,465 | 1,481 | 1,791,300 | 1,481 |
| 2007-06-26 | 1,470 | 1,491 | 1,461 | 1,480 | 2,131,000 | 1,480 |
| 2007-06-25 | 1,451 | 1,477 | 1,449 | 1,471 | 1,268,000 | 1,471 |
| 2007-06-22 | 1,474 | 1,495 | 1,472 | 1,491 | 1,285,700 | 1,491 |
| 2007-06-21 | 1,490 | 1,517 | 1,478 | 1,493 | 1,647,200 | 1,493 |
| 2007-06-20 | 1,497 | 1,498 | 1,475 | 1,489 | 1,920,200 | 1,489 |
| 2007-06-19 | 1,522 | 1,522 | 1,498 | 1,510 | 1,687,900 | 1,510 |
| 2007-06-18 | 1,501 | 1,527 | 1,492 | 1,513 | 2,252,600 | 1,513 |
| 2007-06-15 | 1,484 | 1,490 | 1,464 | 1,485 | 1,556,500 | 1,485 |
| 2007-06-14 | 1,470 | 1,488 | 1,454 | 1,479 | 2,299,400 | 1,479 |
| 2007-06-13 | 1,449 | 1,480 | 1,445 | 1,468 | 3,291,200 | 1,468 |
| 2007-06-12 | 1,442 | 1,459 | 1,429 | 1,443 | 2,913,300 | 1,443 |
| 2007-06-11 | 1,429 | 1,438 | 1,418 | 1,427 | 1,890,700 | 1,427 |
| 2007-06-08 | 1,442 | 1,442 | 1,408 | 1,428 | 6,072,500 | 1,428 |
| 2007-06-07 | 1,416 | 1,464 | 1,416 | 1,455 | 2,831,600 | 1,455 |
| 2007-06-06 | 1,438 | 1,438 | 1,416 | 1,429 | 3,117,200 | 1,429 |
| 2007-06-05 | 1,445 | 1,457 | 1,433 | 1,438 | 2,108,400 | 1,438 |
| 2007-06-04 | 1,476 | 1,476 | 1,447 | 1,454 | 3,131,300 | 1,454 |
| 2007-06-01 | 1,480 | 1,488 | 1,472 | 1,475 | 1,848,900 | 1,475 |
| 2007-05-31 | 1,487 | 1,491 | 1,469 | 1,469 | 2,641,800 | 1,469 |
| 2007-05-30 | 1,494 | 1,494 | 1,458 | 1,480 | 2,107,800 | 1,480 |
| 2007-05-29 | 1,461 | 1,507 | 1,454 | 1,502 | 3,086,500 | 1,502 |
| 2007-05-28 | 1,477 | 1,477 | 1,452 | 1,465 | 2,361,500 | 1,465 |
| 2007-05-25 | 1,472 | 1,479 | 1,456 | 1,477 | 2,765,200 | 1,477 |
| 2007-05-24 | 1,518 | 1,519 | 1,483 | 1,501 | 4,146,500 | 1,501 |
| 2007-05-23 | 1,540 | 1,558 | 1,525 | 1,551 | 3,553,700 | 1,551 |
| 2007-05-22 | 1,495 | 1,539 | 1,491 | 1,532 | 4,097,000 | 1,532 |
| 2007-05-21 | 1,473 | 1,502 | 1,464 | 1,491 | 4,130,300 | 1,491 |
| 2007-05-18 | 1,474 | 1,486 | 1,464 | 1,471 | 2,483,700 | 1,471 |
| 2007-05-17 | 1,468 | 1,498 | 1,465 | 1,485 | 4,069,800 | 1,485 |
| 2007-05-16 | 1,495 | 1,508 | 1,477 | 1,488 | 7,979,500 | 1,488 |
| 2007-05-15 | 1,385 | 1,441 | 1,376 | 1,408 | 5,097,500 | 1,408 |
| 2007-05-14 | 1,382 | 1,390 | 1,368 | 1,376 | 2,572,400 | 1,376 |
| 2007-05-11 | 1,391 | 1,394 | 1,376 | 1,387 | 2,553,600 | 1,387 |
| 2007-05-10 | 1,409 | 1,410 | 1,388 | 1,395 | 2,494,200 | 1,395 |
| 2007-05-09 | 1,379 | 1,393 | 1,379 | 1,391 | 3,229,200 | 1,391 |
| 2007-05-08 | 1,392 | 1,398 | 1,386 | 1,395 | 2,624,700 | 1,395 |
| 2007-05-07 | 1,405 | 1,412 | 1,392 | 1,393 | 2,641,600 | 1,393 |
| 2007-05-02 | 1,394 | 1,411 | 1,384 | 1,403 | 2,145,200 | 1,403 |
| 2007-05-01 | 1,423 | 1,424 | 1,381 | 1,393 | 3,173,100 | 1,393 |
| 2007-04-27 | 1,441 | 1,456 | 1,415 | 1,426 | 2,389,700 | 1,426 |
| 2007-04-26 | 1,438 | 1,455 | 1,422 | 1,440 | 2,000,100 | 1,440 |
| 2007-04-25 | 1,432 | 1,445 | 1,420 | 1,428 | 1,513,400 | 1,428 |
| 2007-04-24 | 1,438 | 1,448 | 1,425 | 1,442 | 1,965,800 | 1,442 |
| 2007-04-23 | 1,483 | 1,494 | 1,456 | 1,461 | 2,599,300 | 1,461 |
| 2007-04-20 | 1,462 | 1,468 | 1,444 | 1,447 | 2,241,200 | 1,447 |
| 2007-04-19 | 1,431 | 1,459 | 1,413 | 1,451 | 2,469,300 | 1,451 |
| 2007-04-18 | 1,431 | 1,451 | 1,425 | 1,438 | 4,020,600 | 1,438 |
| 2007-04-17 | 1,495 | 1,508 | 1,458 | 1,464 | 1,987,000 | 1,464 |
| 2007-04-16 | 1,476 | 1,497 | 1,470 | 1,482 | 1,518,900 | 1,482 |
| 2007-04-13 | 1,508 | 1,508 | 1,459 | 1,462 | 1,828,700 | 1,462 |
| 2007-04-12 | 1,500 | 1,504 | 1,480 | 1,496 | 1,650,300 | 1,496 |
| 2007-04-11 | 1,505 | 1,528 | 1,499 | 1,500 | 1,832,500 | 1,500 |
| 2007-04-10 | 1,488 | 1,493 | 1,473 | 1,490 | 1,263,200 | 1,490 |
| 2007-04-09 | 1,486 | 1,502 | 1,483 | 1,487 | 1,576,400 | 1,487 |
| 2007-04-06 | 1,497 | 1,504 | 1,465 | 1,475 | 2,123,500 | 1,475 |
| 2007-04-05 | 1,497 | 1,521 | 1,485 | 1,509 | 3,606,400 | 1,509 |
| 2007-04-04 | 1,461 | 1,492 | 1,452 | 1,479 | 2,720,200 | 1,479 |
| 2007-04-03 | 1,436 | 1,448 | 1,401 | 1,441 | 2,709,200 | 1,441 |
| 2007-04-02 | 1,455 | 1,460 | 1,413 | 1,419 | 2,236,700 | 1,419 |
| 2007-03-30 | 1,436 | 1,448 | 1,420 | 1,445 | 2,779,300 | 1,445 |
| 2007-03-29 | 1,432 | 1,436 | 1,392 | 1,422 | 3,193,600 | 1,422 |
| 2007-03-28 | 1,419 | 1,460 | 1,419 | 1,442 | 3,473,700 | 1,442 |
| 2007-03-27 | 1,428 | 1,434 | 1,410 | 1,416 | 1,723,000 | 1,416 |
| 2007-03-26 | 1,451 | 1,471 | 1,437 | 1,443 | 2,732,000 | 1,443 |
| 2007-03-23 | 1,429 | 1,440 | 1,412 | 1,434 | 2,844,400 | 1,434 |
| 2007-03-22 | 1,413 | 1,416 | 1,397 | 1,409 | 2,279,300 | 1,409 |
| 2007-03-20 | 1,375 | 1,400 | 1,367 | 1,394 | 3,313,300 | 1,394 |
| 2007-03-19 | 1,358 | 1,370 | 1,351 | 1,367 | 3,570,800 | 1,367 |
| 2007-03-16 | 1,368 | 1,377 | 1,351 | 1,361 | 2,674,600 | 1,361 |
| 2007-03-15 | 1,355 | 1,379 | 1,351 | 1,368 | 3,118,100 | 1,368 |
| 2007-03-14 | 1,391 | 1,401 | 1,356 | 1,367 | 4,540,300 | 1,367 |
| 2007-03-13 | 1,420 | 1,423 | 1,399 | 1,406 | 3,147,400 | 1,406 |
| 2007-03-12 | 1,465 | 1,466 | 1,431 | 1,445 | 2,139,800 | 1,445 |
| 2007-03-09 | 1,470 | 1,481 | 1,443 | 1,465 | 6,208,500 | 1,465 |
| 2007-03-08 | 1,420 | 1,452 | 1,395 | 1,450 | 2,410,000 | 1,450 |
| 2007-03-07 | 1,443 | 1,457 | 1,425 | 1,427 | 2,859,600 | 1,427 |
| 2007-03-06 | 1,406 | 1,420 | 1,385 | 1,410 | 3,529,800 | 1,410 |
| 2007-03-05 | 1,434 | 1,440 | 1,392 | 1,397 | 3,498,800 | 1,397 |
| 2007-03-02 | 1,466 | 1,484 | 1,456 | 1,464 | 2,051,000 | 1,464 |
| 2007-03-01 | 1,476 | 1,478 | 1,453 | 1,476 | 2,990,700 | 1,476 |
| 2007-02-28 | 1,480 | 1,489 | 1,443 | 1,488 | 3,381,500 | 1,488 |
| 2007-02-27 | 1,554 | 1,554 | 1,496 | 1,503 | 2,395,100 | 1,503 |
| 2007-02-26 | 1,569 | 1,569 | 1,526 | 1,541 | 1,287,200 | 1,541 |
| 2007-02-23 | 1,548 | 1,575 | 1,519 | 1,566 | 2,439,600 | 1,566 |
| 2007-02-22 | 1,550 | 1,562 | 1,535 | 1,547 | 2,799,600 | 1,547 |
| 2007-02-21 | 1,535 | 1,543 | 1,527 | 1,537 | 3,293,400 | 1,537 |
| 2007-02-20 | 1,520 | 1,537 | 1,518 | 1,534 | 2,153,800 | 1,534 |
| 2007-02-19 | 1,541 | 1,545 | 1,518 | 1,524 | 3,196,200 | 1,524 |
| 2007-02-16 | 1,510 | 1,525 | 1,486 | 1,520 | 3,021,100 | 1,520 |
| 2007-02-15 | 1,456 | 1,543 | 1,455 | 1,533 | 6,265,100 | 1,533 |
| 2007-02-14 | 1,449 | 1,449 | 1,427 | 1,429 | 2,114,100 | 1,429 |
| 2007-02-13 | 1,399 | 1,438 | 1,391 | 1,425 | 2,729,500 | 1,425 |
| 2007-02-09 | 1,440 | 1,455 | 1,406 | 1,439 | 3,626,700 | 1,439 |
| 2007-02-08 | 1,457 | 1,462 | 1,436 | 1,455 | 3,835,700 | 1,455 |
| 2007-02-07 | 1,465 | 1,465 | 1,412 | 1,423 | 4,073,200 | 1,423 |
| 2007-02-06 | 1,469 | 1,480 | 1,452 | 1,472 | 2,559,000 | 1,472 |
| 2007-02-05 | 1,460 | 1,476 | 1,452 | 1,463 | 2,638,000 | 1,463 |
| 2007-02-02 | 1,477 | 1,495 | 1,471 | 1,480 | 2,013,800 | 1,480 |
| 2007-02-01 | 1,488 | 1,499 | 1,468 | 1,481 | 1,814,000 | 1,481 |
| 2007-01-31 | 1,517 | 1,518 | 1,473 | 1,486 | 1,975,700 | 1,486 |
| 2007-01-30 | 1,514 | 1,537 | 1,504 | 1,509 | 2,083,900 | 1,509 |
| 2007-01-29 | 1,490 | 1,503 | 1,485 | 1,498 | 2,473,400 | 1,498 |
| 2007-01-26 | 1,509 | 1,511 | 1,488 | 1,495 | 1,942,500 | 1,495 |
| 2007-01-25 | 1,569 | 1,587 | 1,514 | 1,522 | 4,643,700 | 1,522 |
| 2007-01-24 | 1,516 | 1,524 | 1,502 | 1,509 | 2,520,100 | 1,509 |
| 2007-01-23 | 1,503 | 1,508 | 1,477 | 1,496 | 2,094,100 | 1,496 |
| 2007-01-22 | 1,518 | 1,541 | 1,505 | 1,524 | 3,665,900 | 1,524 |
| 2007-01-19 | 1,459 | 1,482 | 1,450 | 1,478 | 2,619,700 | 1,478 |
| 2007-01-18 | 1,454 | 1,472 | 1,451 | 1,467 | 3,482,800 | 1,467 |
| 2007-01-17 | 1,479 | 1,506 | 1,460 | 1,494 | 2,638,000 | 1,494 |
| 2007-01-16 | 1,443 | 1,478 | 1,436 | 1,470 | 3,044,300 | 1,470 |
| 2007-01-15 | 1,456 | 1,475 | 1,440 | 1,442 | 2,113,200 | 1,442 |
| 2007-01-12 | 1,443 | 1,449 | 1,417 | 1,444 | 3,238,100 | 1,444 |
| 2007-01-11 | 1,444 | 1,454 | 1,430 | 1,433 | 3,471,100 | 1,433 |
| 2007-01-10 | 1,477 | 1,484 | 1,424 | 1,442 | 3,326,800 | 1,442 |
| 2007-01-09 | 1,485 | 1,497 | 1,467 | 1,493 | 3,364,400 | 1,493 |
| 2007-01-05 | 1,453 | 1,486 | 1,450 | 1,469 | 4,537,200 | 1,469 |
| 2007-01-04 | 1,412 | 1,443 | 1,407 | 1,434 | 2,120,400 | 1,434 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
