8309 三井住友トラストグループ(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 | 885 | 886 | 855 | 857 | 1,746,000 | 4,285 |
| 2007-12-27 | 895 | 896 | 877 | 886 | 978,000 | 4,430 |
| 2007-12-26 | 894 | 902 | 890 | 899 | 1,555,000 | 4,495 |
| 2007-12-25 | 891 | 907 | 888 | 892 | 3,106,000 | 4,460 |
| 2007-12-21 | 880 | 891 | 867 | 878 | 5,630,000 | 4,390 |
| 2007-12-20 | 877 | 893 | 873 | 878 | 2,809,000 | 4,390 |
| 2007-12-19 | 876 | 895 | 874 | 877 | 3,347,000 | 4,385 |
| 2007-12-18 | 869 | 910 | 858 | 874 | 6,216,000 | 4,370 |
| 2007-12-17 | 893 | 911 | 879 | 879 | 3,966,000 | 4,395 |
| 2007-12-14 | 914 | 942 | 901 | 903 | 7,390,000 | 4,515 |
| 2007-12-13 | 967 | 967 | 917 | 919 | 4,570,000 | 4,595 |
| 2007-12-12 | 963 | 980 | 950 | 977 | 3,252,000 | 4,885 |
| 2007-12-11 | 969 | 987 | 962 | 967 | 3,228,000 | 4,835 |
| 2007-12-10 | 986 | 997 | 961 | 964 | 5,065,000 | 4,820 |
| 2007-12-07 | 969 | 979 | 959 | 972 | 7,303,000 | 4,860 |
| 2007-12-06 | 932 | 950 | 925 | 946 | 3,308,000 | 4,730 |
| 2007-12-05 | 905 | 921 | 891 | 918 | 2,734,000 | 4,590 |
| 2007-12-04 | 923 | 932 | 908 | 910 | 3,163,000 | 4,550 |
| 2007-12-03 | 944 | 953 | 917 | 933 | 6,116,000 | 4,665 |
| 2007-11-30 | 911 | 948 | 910 | 940 | 7,089,000 | 4,700 |
| 2007-11-29 | 904 | 918 | 902 | 910 | 4,174,000 | 4,550 |
| 2007-11-28 | 911 | 911 | 871 | 875 | 3,760,000 | 4,375 |
| 2007-11-27 | 866 | 910 | 842 | 910 | 6,803,000 | 4,550 |
| 2007-11-26 | 860 | 913 | 860 | 896 | 5,065,000 | 4,480 |
| 2007-11-22 | 851 | 871 | 840 | 860 | 4,947,000 | 4,300 |
| 2007-11-21 | 869 | 895 | 855 | 868 | 7,574,000 | 4,340 |
| 2007-11-20 | 791 | 874 | 789 | 874 | 8,491,000 | 4,370 |
| 2007-11-19 | 818 | 847 | 806 | 811 | 3,686,000 | 4,055 |
| 2007-11-16 | 822 | 832 | 812 | 828 | 2,445,000 | 4,140 |
| 2007-11-15 | 838 | 860 | 836 | 842 | 2,893,000 | 4,210 |
| 2007-11-14 | 809 | 839 | 808 | 837 | 4,093,000 | 4,185 |
| 2007-11-13 | 790 | 828 | 789 | 794 | 4,849,000 | 3,970 |
| 2007-11-12 | 800 | 808 | 782 | 798 | 5,652,000 | 3,990 |
| 2007-11-09 | 834 | 860 | 809 | 811 | 4,409,000 | 4,055 |
| 2007-11-08 | 850 | 854 | 813 | 833 | 4,827,000 | 4,165 |
| 2007-11-07 | 902 | 902 | 873 | 875 | 3,264,000 | 4,375 |
| 2007-11-06 | 878 | 907 | 876 | 892 | 3,885,000 | 4,460 |
| 2007-11-05 | 881 | 892 | 872 | 877 | 3,413,000 | 4,385 |
| 2007-11-02 | 910 | 910 | 890 | 899 | 3,996,000 | 4,495 |
| 2007-11-01 | 923 | 935 | 912 | 928 | 3,120,000 | 4,640 |
| 2007-10-31 | 899 | 923 | 885 | 915 | 3,915,000 | 4,575 |
| 2007-10-30 | 888 | 908 | 875 | 904 | 3,979,000 | 4,520 |
| 2007-10-29 | 877 | 905 | 877 | 901 | 4,550,000 | 4,505 |
| 2007-10-26 | 853 | 875 | 851 | 867 | 3,579,000 | 4,335 |
| 2007-10-25 | 890 | 892 | 841 | 846 | 6,743,000 | 4,230 |
| 2007-10-24 | 863 | 881 | 856 | 860 | 6,654,000 | 4,300 |
| 2007-10-23 | 849 | 872 | 845 | 861 | 4,573,000 | 4,305 |
| 2007-10-22 | 825 | 855 | 821 | 850 | 4,513,000 | 4,250 |
| 2007-10-19 | 859 | 868 | 844 | 855 | 5,323,000 | 4,275 |
| 2007-10-18 | 868 | 894 | 851 | 857 | 6,155,000 | 4,285 |
| 2007-10-17 | 890 | 890 | 848 | 858 | 7,663,000 | 4,290 |
| 2007-10-16 | 906 | 914 | 886 | 894 | 4,916,000 | 4,470 |
| 2007-10-15 | 943 | 951 | 927 | 932 | 2,877,000 | 4,660 |
| 2007-10-12 | 962 | 970 | 932 | 942 | 5,370,000 | 4,710 |
| 2007-10-11 | 955 | 976 | 939 | 961 | 4,564,000 | 4,805 |
| 2007-10-10 | 990 | 990 | 949 | 963 | 2,974,000 | 4,815 |
| 2007-10-09 | 990 | 995 | 970 | 970 | 2,697,000 | 4,850 |
| 2007-10-05 | 969 | 986 | 964 | 972 | 4,494,000 | 4,860 |
| 2007-10-04 | 946 | 974 | 938 | 959 | 4,973,000 | 4,795 |
| 2007-10-03 | 940 | 965 | 934 | 952 | 5,748,000 | 4,760 |
| 2007-10-02 | 914 | 927 | 902 | 922 | 5,197,000 | 4,610 |
| 2007-10-01 | 886 | 912 | 855 | 884 | 5,223,000 | 4,420 |
| 2007-09-28 | 919 | 925 | 884 | 896 | 4,643,000 | 4,480 |
| 2007-09-27 | 880 | 918 | 880 | 909 | 5,683,000 | 4,545 |
| 2007-09-26 | 853 | 882 | 852 | 868 | 4,269,000 | 4,340 |
| 2007-09-25 | 826 | 858 | 801 | 850 | 5,101,000 | 4,250 |
| 2007-09-21 | 830 | 840 | 810 | 820 | 4,915,000 | 4,100 |
| 2007-09-20 | 870 | 870 | 839 | 853 | 4,603,000 | 4,265 |
| 2007-09-19 | 845 | 870 | 845 | 860 | 5,722,000 | 4,300 |
| 2007-09-18 | 835 | 837 | 794 | 807 | 6,341,000 | 4,035 |
| 2007-09-14 | 841 | 866 | 837 | 865 | 8,755,000 | 4,325 |
| 2007-09-13 | 845 | 853 | 831 | 831 | 4,855,000 | 4,155 |
| 2007-09-12 | 867 | 881 | 843 | 855 | 4,523,000 | 4,275 |
| 2007-09-11 | 862 | 894 | 840 | 876 | 4,568,000 | 4,380 |
| 2007-09-10 | 875 | 890 | 862 | 871 | 4,140,000 | 4,355 |
| 2007-09-07 | 901 | 902 | 888 | 892 | 2,768,000 | 4,460 |
| 2007-09-06 | 910 | 917 | 890 | 917 | 4,577,000 | 4,585 |
| 2007-09-05 | 948 | 950 | 920 | 925 | 5,490,000 | 4,625 |
| 2007-09-04 | 955 | 958 | 942 | 947 | 4,455,000 | 4,735 |
| 2007-09-03 | 956 | 961 | 947 | 954 | 3,940,000 | 4,770 |
| 2007-08-31 | 945 | 966 | 938 | 966 | 6,396,000 | 4,830 |
| 2007-08-30 | 925 | 934 | 922 | 931 | 8,923,000 | 4,655 |
| 2007-08-29 | 897 | 911 | 884 | 908 | 5,923,000 | 4,540 |
| 2007-08-28 | 918 | 926 | 911 | 917 | 4,710,000 | 4,585 |
| 2007-08-27 | 920 | 934 | 905 | 913 | 2,926,000 | 4,565 |
| 2007-08-24 | 909 | 913 | 887 | 900 | 3,867,000 | 4,500 |
| 2007-08-23 | 880 | 921 | 880 | 921 | 5,087,000 | 4,605 |
| 2007-08-22 | 893 | 893 | 861 | 868 | 5,641,000 | 4,340 |
| 2007-08-21 | 879 | 911 | 869 | 893 | 3,484,000 | 4,465 |
| 2007-08-20 | 885 | 893 | 867 | 876 | 5,202,000 | 4,380 |
| 2007-08-17 | 910 | 922 | 853 | 855 | 6,364,000 | 4,275 |
| 2007-08-16 | 866 | 912 | 856 | 900 | 6,854,000 | 4,500 |
| 2007-08-15 | 900 | 903 | 882 | 886 | 4,301,000 | 4,430 |
| 2007-08-14 | 911 | 925 | 906 | 924 | 3,075,000 | 4,620 |
| 2007-08-13 | 894 | 956 | 894 | 931 | 6,134,000 | 4,655 |
| 2007-08-10 | 920 | 925 | 881 | 901 | 10,539,000 | 4,505 |
| 2007-08-09 | 966 | 973 | 920 | 960 | 10,374,000 | 4,800 |
| 2007-08-08 | 952 | 971 | 942 | 967 | 8,535,000 | 4,835 |
| 2007-08-07 | 977 | 977 | 947 | 957 | 5,559,000 | 4,785 |
| 2007-08-06 | 979 | 979 | 952 | 965 | 8,889,000 | 4,825 |
| 2007-08-03 | 1,015 | 1,041 | 1,009 | 1,012 | 7,092,000 | 5,060 |
| 2007-08-02 | 1,032 | 1,033 | 985 | 1,007 | 9,493,000 | 5,035 |
| 2007-08-01 | 1,044 | 1,052 | 1,026 | 1,031 | 10,156,000 | 5,155 |
| 2007-07-31 | 1,058 | 1,067 | 1,053 | 1,059 | 5,269,000 | 5,295 |
| 2007-07-30 | 1,050 | 1,058 | 1,042 | 1,058 | 10,916,000 | 5,290 |
| 2007-07-27 | 1,066 | 1,074 | 1,058 | 1,070 | 16,101,000 | 5,350 |
| 2007-07-26 | 1,078 | 1,086 | 1,074 | 1,086 | 8,114,000 | 5,430 |
| 2007-07-25 | 1,070 | 1,084 | 1,065 | 1,076 | 9,983,000 | 5,380 |
| 2007-07-24 | 1,062 | 1,087 | 1,060 | 1,084 | 15,367,000 | 5,420 |
| 2007-07-23 | 1,074 | 1,118 | 1,073 | 1,076 | 17,452,000 | 5,380 |
| 2007-07-20 | 1,047 | 1,086 | 1,047 | 1,066 | 11,073,000 | 5,330 |
| 2007-07-19 | 1,023 | 1,038 | 1,022 | 1,037 | 4,087,000 | 5,185 |
| 2007-07-18 | 1,032 | 1,035 | 1,010 | 1,021 | 5,825,000 | 5,105 |
| 2007-07-17 | 1,052 | 1,058 | 1,045 | 1,047 | 2,613,000 | 5,235 |
| 2007-07-13 | 1,051 | 1,067 | 1,048 | 1,051 | 3,586,000 | 5,255 |
| 2007-07-12 | 1,053 | 1,062 | 1,040 | 1,046 | 4,145,000 | 5,230 |
| 2007-07-11 | 1,045 | 1,049 | 1,033 | 1,047 | 4,020,000 | 5,235 |
| 2007-07-10 | 1,062 | 1,075 | 1,055 | 1,068 | 2,709,000 | 5,340 |
| 2007-07-09 | 1,084 | 1,084 | 1,063 | 1,067 | 3,092,000 | 5,335 |
| 2007-07-06 | 1,066 | 1,067 | 1,045 | 1,054 | 3,083,000 | 5,270 |
| 2007-07-05 | 1,060 | 1,076 | 1,060 | 1,067 | 2,325,000 | 5,335 |
| 2007-07-04 | 1,081 | 1,081 | 1,053 | 1,071 | 4,827,000 | 5,355 |
| 2007-07-03 | 1,080 | 1,098 | 1,078 | 1,081 | 3,349,000 | 5,405 |
| 2007-07-02 | 1,071 | 1,085 | 1,068 | 1,070 | 3,064,000 | 5,350 |
| 2007-06-29 | 1,070 | 1,076 | 1,063 | 1,074 | 2,905,000 | 5,370 |
| 2007-06-28 | 1,080 | 1,085 | 1,064 | 1,072 | 2,639,000 | 5,360 |
| 2007-06-27 | 1,086 | 1,090 | 1,060 | 1,067 | 5,239,000 | 5,335 |
| 2007-06-26 | 1,091 | 1,097 | 1,088 | 1,092 | 2,649,000 | 5,460 |
| 2007-06-25 | 1,095 | 1,103 | 1,085 | 1,090 | 3,482,000 | 5,450 |
| 2007-06-22 | 1,121 | 1,134 | 1,091 | 1,103 | 7,596,000 | 5,515 |
| 2007-06-21 | 1,091 | 1,106 | 1,084 | 1,101 | 4,540,000 | 5,505 |
| 2007-06-20 | 1,095 | 1,098 | 1,080 | 1,091 | 3,869,000 | 5,455 |
| 2007-06-19 | 1,103 | 1,103 | 1,084 | 1,090 | 4,315,000 | 5,450 |
| 2007-06-18 | 1,113 | 1,116 | 1,089 | 1,102 | 5,725,000 | 5,510 |
| 2007-06-15 | 1,099 | 1,117 | 1,093 | 1,109 | 4,207,000 | 5,545 |
| 2007-06-14 | 1,113 | 1,123 | 1,099 | 1,099 | 5,513,000 | 5,495 |
| 2007-06-13 | 1,117 | 1,128 | 1,106 | 1,113 | 6,077,000 | 5,565 |
| 2007-06-12 | 1,152 | 1,152 | 1,128 | 1,132 | 4,446,000 | 5,660 |
| 2007-06-11 | 1,183 | 1,188 | 1,148 | 1,151 | 5,828,000 | 5,755 |
| 2007-06-08 | 1,150 | 1,182 | 1,142 | 1,177 | 8,502,000 | 5,885 |
| 2007-06-07 | 1,135 | 1,162 | 1,132 | 1,159 | 4,096,000 | 5,795 |
| 2007-06-06 | 1,150 | 1,177 | 1,142 | 1,143 | 4,213,000 | 5,715 |
| 2007-06-05 | 1,159 | 1,159 | 1,142 | 1,154 | 2,620,000 | 5,770 |
| 2007-06-04 | 1,163 | 1,168 | 1,148 | 1,148 | 3,191,000 | 5,740 |
| 2007-06-01 | 1,131 | 1,156 | 1,130 | 1,143 | 6,834,000 | 5,715 |
| 2007-05-31 | 1,133 | 1,141 | 1,124 | 1,128 | 6,225,000 | 5,640 |
| 2007-05-30 | 1,143 | 1,147 | 1,121 | 1,132 | 3,552,000 | 5,660 |
| 2007-05-29 | 1,116 | 1,151 | 1,114 | 1,142 | 4,067,000 | 5,710 |
| 2007-05-28 | 1,139 | 1,151 | 1,117 | 1,120 | 3,844,000 | 5,600 |
| 2007-05-25 | 1,138 | 1,141 | 1,126 | 1,137 | 5,757,000 | 5,685 |
| 2007-05-24 | 1,172 | 1,180 | 1,128 | 1,170 | 6,143,000 | 5,850 |
| 2007-05-23 | 1,162 | 1,189 | 1,153 | 1,175 | 8,985,000 | 5,875 |
| 2007-05-22 | 1,088 | 1,126 | 1,087 | 1,122 | 7,958,000 | 5,610 |
| 2007-05-21 | 1,093 | 1,113 | 1,081 | 1,086 | 6,441,000 | 5,430 |
| 2007-05-18 | 1,105 | 1,131 | 1,101 | 1,109 | 3,425,000 | 5,545 |
| 2007-05-17 | 1,147 | 1,152 | 1,108 | 1,110 | 3,612,000 | 5,550 |
| 2007-05-16 | 1,149 | 1,153 | 1,128 | 1,133 | 3,415,000 | 5,665 |
| 2007-05-15 | 1,163 | 1,167 | 1,145 | 1,149 | 3,412,000 | 5,745 |
| 2007-05-14 | 1,184 | 1,205 | 1,174 | 1,175 | 3,071,000 | 5,875 |
| 2007-05-11 | 1,175 | 1,182 | 1,156 | 1,175 | 3,485,000 | 5,875 |
| 2007-05-10 | 1,191 | 1,203 | 1,171 | 1,174 | 4,895,000 | 5,870 |
| 2007-05-09 | 1,161 | 1,180 | 1,145 | 1,175 | 3,796,000 | 5,875 |
| 2007-05-08 | 1,151 | 1,192 | 1,150 | 1,161 | 5,624,000 | 5,805 |
| 2007-05-07 | 1,150 | 1,163 | 1,143 | 1,153 | 6,723,000 | 5,765 |
| 2007-05-02 | 1,078 | 1,121 | 1,076 | 1,116 | 6,235,000 | 5,580 |
| 2007-05-01 | 1,086 | 1,086 | 1,069 | 1,072 | 3,517,000 | 5,360 |
| 2007-04-27 | 1,081 | 1,115 | 1,077 | 1,089 | 6,333,000 | 5,445 |
| 2007-04-26 | 1,108 | 1,120 | 1,082 | 1,089 | 7,458,000 | 5,445 |
| 2007-04-25 | 1,137 | 1,137 | 1,114 | 1,123 | 4,909,000 | 5,615 |
| 2007-04-24 | 1,103 | 1,141 | 1,100 | 1,129 | 5,644,000 | 5,645 |
| 2007-04-23 | 1,121 | 1,131 | 1,093 | 1,102 | 3,713,000 | 5,510 |
| 2007-04-20 | 1,135 | 1,135 | 1,117 | 1,128 | 3,187,000 | 5,640 |
| 2007-04-19 | 1,135 | 1,135 | 1,115 | 1,125 | 4,293,000 | 5,625 |
| 2007-04-18 | 1,139 | 1,146 | 1,130 | 1,135 | 4,635,000 | 5,675 |
| 2007-04-17 | 1,158 | 1,165 | 1,122 | 1,130 | 5,236,000 | 5,650 |
| 2007-04-16 | 1,148 | 1,162 | 1,144 | 1,146 | 3,520,000 | 5,730 |
| 2007-04-13 | 1,158 | 1,165 | 1,135 | 1,138 | 4,934,000 | 5,690 |
| 2007-04-12 | 1,170 | 1,170 | 1,141 | 1,153 | 3,766,000 | 5,765 |
| 2007-04-11 | 1,188 | 1,189 | 1,168 | 1,174 | 2,877,000 | 5,870 |
| 2007-04-10 | 1,165 | 1,178 | 1,161 | 1,175 | 2,104,000 | 5,875 |
| 2007-04-09 | 1,172 | 1,178 | 1,161 | 1,168 | 2,286,000 | 5,840 |
| 2007-04-06 | 1,158 | 1,167 | 1,144 | 1,160 | 3,127,000 | 5,800 |
| 2007-04-05 | 1,150 | 1,153 | 1,142 | 1,150 | 3,061,000 | 5,750 |
| 2007-04-04 | 1,149 | 1,168 | 1,142 | 1,157 | 5,148,000 | 5,785 |
| 2007-04-03 | 1,135 | 1,154 | 1,127 | 1,140 | 3,790,000 | 5,700 |
| 2007-04-02 | 1,163 | 1,173 | 1,126 | 1,128 | 4,160,000 | 5,640 |
| 2007-03-30 | 1,149 | 1,177 | 1,147 | 1,162 | 3,835,000 | 5,810 |
| 2007-03-29 | 1,148 | 1,158 | 1,138 | 1,148 | 2,954,000 | 5,740 |
| 2007-03-28 | 1,167 | 1,189 | 1,150 | 1,163 | 3,743,000 | 5,815 |
| 2007-03-27 | 1,195 | 1,205 | 1,167 | 1,179 | 2,916,000 | 5,895 |
| 2007-03-26 | 1,190 | 1,198 | 1,178 | 1,195 | 3,018,000 | 5,975 |
| 2007-03-23 | 1,201 | 1,218 | 1,196 | 1,206 | 4,575,000 | 6,030 |
| 2007-03-22 | 1,183 | 1,198 | 1,176 | 1,181 | 3,611,000 | 5,905 |
| 2007-03-20 | 1,170 | 1,182 | 1,157 | 1,163 | 3,155,000 | 5,815 |
| 2007-03-19 | 1,154 | 1,163 | 1,138 | 1,159 | 5,517,000 | 5,795 |
| 2007-03-16 | 1,183 | 1,188 | 1,138 | 1,154 | 7,538,000 | 5,770 |
| 2007-03-15 | 1,225 | 1,226 | 1,192 | 1,203 | 3,752,000 | 6,015 |
| 2007-03-14 | 1,210 | 1,228 | 1,205 | 1,211 | 4,267,000 | 6,055 |
| 2007-03-13 | 1,275 | 1,276 | 1,243 | 1,246 | 3,145,000 | 6,230 |
| 2007-03-12 | 1,291 | 1,298 | 1,265 | 1,274 | 3,022,000 | 6,370 |
| 2007-03-09 | 1,268 | 1,285 | 1,251 | 1,271 | 6,581,000 | 6,355 |
| 2007-03-08 | 1,230 | 1,264 | 1,227 | 1,259 | 3,458,000 | 6,295 |
| 2007-03-07 | 1,253 | 1,272 | 1,245 | 1,253 | 5,578,000 | 6,265 |
| 2007-03-06 | 1,215 | 1,232 | 1,213 | 1,229 | 6,689,000 | 6,145 |
| 2007-03-05 | 1,246 | 1,267 | 1,221 | 1,234 | 6,109,000 | 6,170 |
| 2007-03-02 | 1,291 | 1,303 | 1,279 | 1,284 | 6,530,000 | 6,420 |
| 2007-03-01 | 1,341 | 1,341 | 1,296 | 1,311 | 5,288,000 | 6,555 |
| 2007-02-28 | 1,300 | 1,335 | 1,290 | 1,321 | 7,870,000 | 6,605 |
| 2007-02-27 | 1,414 | 1,414 | 1,361 | 1,368 | 6,360,000 | 6,840 |
| 2007-02-26 | 1,410 | 1,422 | 1,380 | 1,398 | 5,997,000 | 6,990 |
| 2007-02-23 | 1,428 | 1,445 | 1,415 | 1,438 | 4,356,000 | 7,190 |
| 2007-02-22 | 1,436 | 1,445 | 1,410 | 1,425 | 4,937,000 | 7,125 |
| 2007-02-21 | 1,377 | 1,432 | 1,367 | 1,397 | 6,834,000 | 6,985 |
| 2007-02-20 | 1,381 | 1,389 | 1,355 | 1,388 | 2,683,000 | 6,940 |
| 2007-02-19 | 1,384 | 1,396 | 1,367 | 1,385 | 2,389,000 | 6,925 |
| 2007-02-16 | 1,364 | 1,392 | 1,350 | 1,384 | 4,065,000 | 6,920 |
| 2007-02-15 | 1,378 | 1,388 | 1,365 | 1,371 | 4,715,000 | 6,855 |
| 2007-02-14 | 1,350 | 1,366 | 1,349 | 1,357 | 4,328,000 | 6,785 |
| 2007-02-13 | 1,322 | 1,353 | 1,322 | 1,337 | 4,346,000 | 6,685 |
| 2007-02-09 | 1,272 | 1,344 | 1,272 | 1,330 | 6,286,000 | 6,650 |
| 2007-02-08 | 1,294 | 1,306 | 1,264 | 1,278 | 4,123,000 | 6,390 |
| 2007-02-07 | 1,299 | 1,311 | 1,284 | 1,307 | 5,614,000 | 6,535 |
| 2007-02-06 | 1,279 | 1,279 | 1,254 | 1,263 | 3,214,000 | 6,315 |
| 2007-02-05 | 1,299 | 1,299 | 1,260 | 1,273 | 3,690,000 | 6,365 |
| 2007-02-02 | 1,301 | 1,314 | 1,296 | 1,298 | 2,919,000 | 6,490 |
| 2007-02-01 | 1,316 | 1,325 | 1,284 | 1,295 | 5,650,000 | 6,475 |
| 2007-01-31 | 1,338 | 1,338 | 1,309 | 1,321 | 3,935,000 | 6,605 |
| 2007-01-30 | 1,343 | 1,354 | 1,332 | 1,338 | 3,816,000 | 6,690 |
| 2007-01-29 | 1,341 | 1,364 | 1,334 | 1,343 | 2,670,000 | 6,715 |
| 2007-01-26 | 1,359 | 1,366 | 1,343 | 1,354 | 3,573,000 | 6,770 |
| 2007-01-25 | 1,375 | 1,387 | 1,373 | 1,378 | 3,315,000 | 6,890 |
| 2007-01-24 | 1,405 | 1,416 | 1,386 | 1,390 | 3,086,000 | 6,950 |
| 2007-01-23 | 1,384 | 1,403 | 1,382 | 1,398 | 2,864,000 | 6,990 |
| 2007-01-22 | 1,387 | 1,408 | 1,368 | 1,390 | 4,246,000 | 6,950 |
| 2007-01-19 | 1,373 | 1,377 | 1,353 | 1,367 | 2,813,000 | 6,835 |
| 2007-01-18 | 1,350 | 1,377 | 1,342 | 1,371 | 3,704,000 | 6,855 |
| 2007-01-17 | 1,365 | 1,381 | 1,327 | 1,370 | 5,688,000 | 6,850 |
| 2007-01-16 | 1,374 | 1,384 | 1,369 | 1,373 | 5,252,000 | 6,865 |
| 2007-01-15 | 1,375 | 1,379 | 1,363 | 1,367 | 5,813,000 | 6,835 |
| 2007-01-12 | 1,357 | 1,373 | 1,352 | 1,364 | 7,965,000 | 6,820 |
| 2007-01-11 | 1,384 | 1,385 | 1,342 | 1,357 | 5,699,000 | 6,785 |
| 2007-01-10 | 1,399 | 1,404 | 1,368 | 1,388 | 5,587,000 | 6,940 |
| 2007-01-09 | 1,375 | 1,413 | 1,375 | 1,402 | 6,423,000 | 7,010 |
| 2007-01-05 | 1,390 | 1,392 | 1,374 | 1,380 | 5,633,000 | 6,900 |
| 2007-01-04 | 1,373 | 1,387 | 1,373 | 1,380 | 2,158,000 | 6,900 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
