8316 (株)三井住友フィナンシャルグループ 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 | 854,000 | 855,000 | 826,000 | 837,000 | 22,451 | 2,790 |
| 2007-12-27 | 867,000 | 870,000 | 854,000 | 864,000 | 24,078 | 2,880 |
| 2007-12-26 | 870,000 | 872,000 | 863,000 | 870,000 | 17,637 | 2,900 |
| 2007-12-25 | 869,000 | 873,000 | 860,000 | 869,000 | 26,589 | 2,896.67 |
| 2007-12-21 | 851,000 | 856,000 | 831,000 | 839,000 | 48,533 | 2,796.67 |
| 2007-12-20 | 849,000 | 870,000 | 843,000 | 859,000 | 50,286 | 2,863.33 |
| 2007-12-19 | 830,000 | 858,000 | 822,000 | 829,000 | 52,557 | 2,763.33 |
| 2007-12-18 | 805,000 | 846,000 | 801,000 | 830,000 | 75,999 | 2,766.67 |
| 2007-12-17 | 839,000 | 850,000 | 819,000 | 825,000 | 41,846 | 2,750 |
| 2007-12-14 | 889,000 | 915,000 | 850,000 | 857,000 | 93,823 | 2,856.67 |
| 2007-12-13 | 944,000 | 947,000 | 883,000 | 884,000 | 80,777 | 2,946.67 |
| 2007-12-12 | 940,000 | 956,000 | 928,000 | 954,000 | 48,743 | 3,180 |
| 2007-12-11 | 972,000 | 976,000 | 958,000 | 960,000 | 42,591 | 3,200 |
| 2007-12-10 | 959,000 | 971,000 | 947,000 | 954,000 | 50,872 | 3,180 |
| 2007-12-07 | 979,000 | 980,000 | 945,000 | 949,000 | 63,584 | 3,163.33 |
| 2007-12-06 | 941,000 | 975,000 | 937,000 | 971,000 | 109,183 | 3,236.67 |
| 2007-12-05 | 901,000 | 922,000 | 891,000 | 911,000 | 78,826 | 3,036.67 |
| 2007-12-04 | 939,000 | 946,000 | 921,000 | 921,000 | 56,900 | 3,070 |
| 2007-12-03 | 960,000 | 968,000 | 936,000 | 949,000 | 72,185 | 3,163.33 |
| 2007-11-30 | 910,000 | 951,000 | 905,000 | 951,000 | 74,285 | 3,170 |
| 2007-11-29 | 915,000 | 936,000 | 914,000 | 920,000 | 85,243 | 3,066.67 |
| 2007-11-28 | 897,000 | 901,000 | 878,000 | 880,000 | 54,871 | 2,933.33 |
| 2007-11-27 | 832,000 | 902,000 | 826,000 | 902,000 | 111,301 | 3,006.67 |
| 2007-11-26 | 824,000 | 877,000 | 824,000 | 869,000 | 118,140 | 2,896.67 |
| 2007-11-22 | 791,000 | 816,000 | 789,000 | 813,000 | 66,816 | 2,710 |
| 2007-11-21 | 810,000 | 823,000 | 790,000 | 796,000 | 75,780 | 2,653.33 |
| 2007-11-20 | 765,000 | 807,000 | 747,000 | 803,000 | 66,356 | 2,676.67 |
| 2007-11-19 | 794,000 | 819,000 | 786,000 | 789,000 | 48,151 | 2,630 |
| 2007-11-16 | 773,000 | 791,000 | 766,000 | 787,000 | 50,754 | 2,623.33 |
| 2007-11-15 | 811,000 | 833,000 | 802,000 | 802,000 | 94,470 | 2,673.33 |
| 2007-11-14 | 770,000 | 797,000 | 762,000 | 792,000 | 83,445 | 2,640 |
| 2007-11-13 | 734,000 | 762,000 | 716,000 | 730,000 | 90,760 | 2,433.33 |
| 2007-11-12 | 720,000 | 739,000 | 707,000 | 734,000 | 78,156 | 2,446.67 |
| 2007-11-09 | 802,000 | 811,000 | 747,000 | 750,000 | 63,959 | 2,500 |
| 2007-11-08 | 800,000 | 800,000 | 788,000 | 797,000 | 45,201 | 2,656.67 |
| 2007-11-07 | 858,000 | 858,000 | 821,000 | 821,000 | 33,034 | 2,736.67 |
| 2007-11-06 | 836,000 | 864,000 | 835,000 | 842,000 | 37,136 | 2,806.67 |
| 2007-11-05 | 850,000 | 858,000 | 840,000 | 846,000 | 51,842 | 2,820 |
| 2007-11-02 | 893,000 | 894,000 | 866,000 | 868,000 | 61,960 | 2,893.33 |
| 2007-11-01 | 924,000 | 933,000 | 915,000 | 923,000 | 38,179 | 3,076.67 |
| 2007-10-31 | 902,000 | 934,000 | 892,000 | 934,000 | 52,215 | 3,113.33 |
| 2007-10-30 | 910,000 | 927,000 | 900,000 | 922,000 | 50,711 | 3,073.33 |
| 2007-10-29 | 869,000 | 919,000 | 868,000 | 919,000 | 94,398 | 3,063.33 |
| 2007-10-26 | 839,000 | 849,000 | 822,000 | 839,000 | 43,786 | 2,796.67 |
| 2007-10-25 | 830,000 | 845,000 | 814,000 | 829,000 | 60,465 | 2,763.33 |
| 2007-10-24 | 856,000 | 871,000 | 833,000 | 840,000 | 45,835 | 2,800 |
| 2007-10-23 | 856,000 | 876,000 | 847,000 | 851,000 | 55,491 | 2,836.67 |
| 2007-10-22 | 807,000 | 840,000 | 803,000 | 832,000 | 49,196 | 2,773.33 |
| 2007-10-19 | 828,000 | 840,000 | 819,000 | 837,000 | 49,166 | 2,790 |
| 2007-10-18 | 832,000 | 861,000 | 832,000 | 848,000 | 62,500 | 2,826.67 |
| 2007-10-17 | 874,000 | 875,000 | 821,000 | 823,000 | 99,249 | 2,743.33 |
| 2007-10-16 | 901,000 | 907,000 | 872,000 | 874,000 | 62,532 | 2,913.33 |
| 2007-10-15 | 937,000 | 939,000 | 914,000 | 921,000 | 30,764 | 3,070 |
| 2007-10-12 | 945,000 | 946,000 | 924,000 | 927,000 | 51,130 | 3,090 |
| 2007-10-11 | 951,000 | 970,000 | 940,000 | 953,000 | 61,762 | 3,176.67 |
| 2007-10-10 | 976,000 | 977,000 | 947,000 | 948,000 | 53,517 | 3,160 |
| 2007-10-09 | 971,000 | 1,000,000 | 970,000 | 972,000 | 56,467 | 3,240 |
| 2007-10-05 | 955,000 | 982,000 | 954,000 | 970,000 | 57,939 | 3,233.33 |
| 2007-10-04 | 937,000 | 969,000 | 937,000 | 958,000 | 62,803 | 3,193.33 |
| 2007-10-03 | 918,000 | 948,000 | 906,000 | 947,000 | 63,718 | 3,156.67 |
| 2007-10-02 | 901,000 | 920,000 | 896,000 | 915,000 | 63,073 | 3,050 |
| 2007-10-01 | 891,000 | 894,000 | 872,000 | 881,000 | 43,792 | 2,936.67 |
| 2007-09-28 | 906,000 | 907,000 | 887,000 | 895,000 | 45,239 | 2,983.33 |
| 2007-09-27 | 864,000 | 895,000 | 863,000 | 891,000 | 88,663 | 2,970 |
| 2007-09-26 | 813,000 | 842,000 | 806,000 | 833,000 | 62,510 | 2,776.67 |
| 2007-09-25 | 768,000 | 818,000 | 765,000 | 812,000 | 78,649 | 2,706.67 |
| 2007-09-21 | 781,000 | 788,000 | 769,000 | 783,000 | 62,675 | 2,610 |
| 2007-09-20 | 822,000 | 826,000 | 801,000 | 801,000 | 65,017 | 2,670 |
| 2007-09-19 | 816,000 | 830,000 | 812,000 | 821,000 | 80,902 | 2,736.67 |
| 2007-09-18 | 791,000 | 798,000 | 765,000 | 776,000 | 57,123 | 2,586.67 |
| 2007-09-14 | 798,000 | 826,000 | 785,000 | 821,000 | 112,503 | 2,736.67 |
| 2007-09-13 | 819,000 | 822,000 | 790,000 | 790,000 | 67,979 | 2,633.33 |
| 2007-09-12 | 849,000 | 852,000 | 812,000 | 818,000 | 70,676 | 2,726.67 |
| 2007-09-11 | 813,000 | 868,000 | 799,000 | 843,000 | 68,637 | 2,810 |
| 2007-09-10 | 815,000 | 836,000 | 810,000 | 827,000 | 57,273 | 2,756.67 |
| 2007-09-07 | 852,000 | 866,000 | 843,000 | 846,000 | 47,556 | 2,820 |
| 2007-09-06 | 857,000 | 872,000 | 837,000 | 872,000 | 56,003 | 2,906.67 |
| 2007-09-05 | 900,000 | 901,000 | 867,000 | 872,000 | 59,257 | 2,906.67 |
| 2007-09-04 | 904,000 | 905,000 | 881,000 | 885,000 | 33,511 | 2,950 |
| 2007-09-03 | 917,000 | 917,000 | 901,000 | 907,000 | 31,176 | 3,023.33 |
| 2007-08-31 | 886,000 | 918,000 | 879,000 | 915,000 | 44,684 | 3,050 |
| 2007-08-30 | 902,000 | 911,000 | 889,000 | 896,000 | 32,254 | 2,986.67 |
| 2007-08-29 | 880,000 | 893,000 | 873,000 | 890,000 | 37,996 | 2,966.67 |
| 2007-08-28 | 919,000 | 927,000 | 895,000 | 902,000 | 43,925 | 3,006.67 |
| 2007-08-27 | 935,000 | 948,000 | 915,000 | 919,000 | 33,208 | 3,063.33 |
| 2007-08-24 | 923,000 | 932,000 | 920,000 | 927,000 | 43,177 | 3,090 |
| 2007-08-23 | 904,000 | 935,000 | 904,000 | 933,000 | 60,260 | 3,110 |
| 2007-08-22 | 900,000 | 900,000 | 868,000 | 884,000 | 48,813 | 2,946.67 |
| 2007-08-21 | 904,000 | 919,000 | 885,000 | 900,000 | 47,421 | 3,000 |
| 2007-08-20 | 907,000 | 914,000 | 892,000 | 894,000 | 62,877 | 2,980 |
| 2007-08-17 | 927,000 | 946,000 | 868,000 | 881,000 | 93,387 | 2,936.67 |
| 2007-08-16 | 890,000 | 927,000 | 841,000 | 917,000 | 136,296 | 3,056.67 |
| 2007-08-15 | 950,000 | 951,000 | 902,000 | 920,000 | 93,352 | 3,066.67 |
| 2007-08-14 | 998,000 | 999,000 | 968,000 | 978,000 | 29,943 | 3,260 |
| 2007-08-13 | 995,000 | 998,000 | 982,000 | 988,000 | 24,741 | 3,293.33 |
| 2007-08-10 | 999,000 | 1,000,000 | 981,000 | 1,000,000 | 56,012 | 3,333.33 |
| 2007-08-09 | 1,020,000 | 1,050,000 | 1,010,000 | 1,030,000 | 49,047 | 3,433.33 |
| 2007-08-08 | 980,000 | 1,010,000 | 978,000 | 1,000,000 | 40,704 | 3,333.33 |
| 2007-08-07 | 995,000 | 999,000 | 956,000 | 970,000 | 56,234 | 3,233.33 |
| 2007-08-06 | 960,000 | 978,000 | 954,000 | 975,000 | 73,837 | 3,250 |
| 2007-08-03 | 1,020,000 | 1,030,000 | 998,000 | 999,000 | 38,230 | 3,330 |
| 2007-08-02 | 1,020,000 | 1,030,000 | 986,000 | 1,000,000 | 80,857 | 3,333.33 |
| 2007-08-01 | 1,040,000 | 1,050,000 | 1,010,000 | 1,020,000 | 72,228 | 3,400 |
| 2007-07-31 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 21,014 | 3,600 |
| 2007-07-30 | 1,090,000 | 1,100,000 | 1,080,000 | 1,090,000 | 25,296 | 3,633.33 |
| 2007-07-27 | 1,090,000 | 1,110,000 | 1,080,000 | 1,100,000 | 40,569 | 3,666.67 |
| 2007-07-26 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 28,969 | 3,733.33 |
| 2007-07-25 | 1,100,000 | 1,140,000 | 1,100,000 | 1,130,000 | 34,396 | 3,766.67 |
| 2007-07-24 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 25,924 | 3,733.33 |
| 2007-07-23 | 1,110,000 | 1,120,000 | 1,100,000 | 1,100,000 | 17,344 | 3,666.67 |
| 2007-07-20 | 1,120,000 | 1,130,000 | 1,120,000 | 1,130,000 | 13,595 | 3,766.67 |
| 2007-07-19 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 27,939 | 3,733.33 |
| 2007-07-18 | 1,130,000 | 1,140,000 | 1,110,000 | 1,130,000 | 31,892 | 3,766.67 |
| 2007-07-17 | 1,150,000 | 1,160,000 | 1,130,000 | 1,140,000 | 43,255 | 3,800 |
| 2007-07-13 | 1,170,000 | 1,170,000 | 1,150,000 | 1,170,000 | 20,035 | 3,900 |
| 2007-07-12 | 1,150,000 | 1,170,000 | 1,140,000 | 1,140,000 | 24,694 | 3,800 |
| 2007-07-11 | 1,140,000 | 1,160,000 | 1,140,000 | 1,140,000 | 20,354 | 3,800 |
| 2007-07-10 | 1,160,000 | 1,170,000 | 1,150,000 | 1,160,000 | 23,333 | 3,866.67 |
| 2007-07-09 | 1,170,000 | 1,180,000 | 1,160,000 | 1,170,000 | 16,668 | 3,900 |
| 2007-07-06 | 1,160,000 | 1,160,000 | 1,140,000 | 1,160,000 | 21,567 | 3,866.67 |
| 2007-07-05 | 1,160,000 | 1,170,000 | 1,150,000 | 1,160,000 | 14,040 | 3,866.67 |
| 2007-07-04 | 1,170,000 | 1,180,000 | 1,150,000 | 1,150,000 | 23,834 | 3,833.33 |
| 2007-07-03 | 1,180,000 | 1,180,000 | 1,170,000 | 1,170,000 | 12,053 | 3,900 |
| 2007-07-02 | 1,160,000 | 1,170,000 | 1,150,000 | 1,170,000 | 24,577 | 3,900 |
| 2007-06-29 | 1,140,000 | 1,150,000 | 1,130,000 | 1,150,000 | 20,875 | 3,833.33 |
| 2007-06-28 | 1,150,000 | 1,160,000 | 1,130,000 | 1,140,000 | 26,322 | 3,800 |
| 2007-06-27 | 1,140,000 | 1,150,000 | 1,130,000 | 1,150,000 | 28,851 | 3,833.33 |
| 2007-06-26 | 1,150,000 | 1,170,000 | 1,150,000 | 1,150,000 | 17,098 | 3,833.33 |
| 2007-06-25 | 1,160,000 | 1,180,000 | 1,150,000 | 1,160,000 | 33,203 | 3,866.67 |
| 2007-06-22 | 1,190,000 | 1,200,000 | 1,170,000 | 1,170,000 | 40,101 | 3,900 |
| 2007-06-21 | 1,190,000 | 1,210,000 | 1,190,000 | 1,200,000 | 22,715 | 4,000 |
| 2007-06-20 | 1,200,000 | 1,210,000 | 1,190,000 | 1,190,000 | 33,749 | 3,966.67 |
| 2007-06-19 | 1,200,000 | 1,210,000 | 1,190,000 | 1,200,000 | 24,169 | 4,000 |
| 2007-06-18 | 1,200,000 | 1,210,000 | 1,190,000 | 1,200,000 | 31,226 | 4,000 |
| 2007-06-15 | 1,190,000 | 1,200,000 | 1,190,000 | 1,200,000 | 9,451 | 4,000 |
| 2007-06-14 | 1,190,000 | 1,200,000 | 1,180,000 | 1,190,000 | 17,794 | 3,966.67 |
| 2007-06-13 | 1,190,000 | 1,200,000 | 1,180,000 | 1,190,000 | 43,417 | 3,966.67 |
| 2007-06-12 | 1,200,000 | 1,210,000 | 1,190,000 | 1,200,000 | 19,561 | 4,000 |
| 2007-06-11 | 1,190,000 | 1,200,000 | 1,190,000 | 1,200,000 | 28,556 | 4,000 |
| 2007-06-08 | 1,180,000 | 1,190,000 | 1,170,000 | 1,190,000 | 50,523 | 3,966.67 |
| 2007-06-07 | 1,160,000 | 1,190,000 | 1,160,000 | 1,190,000 | 41,119 | 3,966.67 |
| 2007-06-06 | 1,170,000 | 1,180,000 | 1,160,000 | 1,170,000 | 20,804 | 3,900 |
| 2007-06-05 | 1,180,000 | 1,180,000 | 1,160,000 | 1,180,000 | 33,297 | 3,933.33 |
| 2007-06-04 | 1,190,000 | 1,190,000 | 1,170,000 | 1,170,000 | 23,011 | 3,900 |
| 2007-06-01 | 1,190,000 | 1,190,000 | 1,170,000 | 1,180,000 | 25,118 | 3,933.33 |
| 2007-05-31 | 1,180,000 | 1,190,000 | 1,170,000 | 1,180,000 | 26,381 | 3,933.33 |
| 2007-05-30 | 1,190,000 | 1,190,000 | 1,160,000 | 1,180,000 | 23,793 | 3,933.33 |
| 2007-05-29 | 1,160,000 | 1,190,000 | 1,160,000 | 1,180,000 | 31,464 | 3,933.33 |
| 2007-05-28 | 1,180,000 | 1,190,000 | 1,160,000 | 1,160,000 | 16,872 | 3,866.67 |
| 2007-05-25 | 1,170,000 | 1,180,000 | 1,160,000 | 1,170,000 | 36,108 | 3,900 |
| 2007-05-24 | 1,180,000 | 1,190,000 | 1,160,000 | 1,190,000 | 50,943 | 3,966.67 |
| 2007-05-23 | 1,160,000 | 1,200,000 | 1,160,000 | 1,180,000 | 142,014 | 3,933.33 |
| 2007-05-22 | 1,080,000 | 1,130,000 | 1,070,000 | 1,120,000 | 55,675 | 3,733.33 |
| 2007-05-21 | 1,070,000 | 1,080,000 | 1,060,000 | 1,060,000 | 24,141 | 3,533.33 |
| 2007-05-18 | 1,070,000 | 1,080,000 | 1,060,000 | 1,060,000 | 21,188 | 3,533.33 |
| 2007-05-17 | 1,070,000 | 1,090,000 | 1,050,000 | 1,060,000 | 36,114 | 3,533.33 |
| 2007-05-16 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 20,709 | 3,600 |
| 2007-05-15 | 1,100,000 | 1,110,000 | 1,080,000 | 1,090,000 | 28,569 | 3,633.33 |
| 2007-05-14 | 1,110,000 | 1,120,000 | 1,100,000 | 1,100,000 | 16,265 | 3,666.67 |
| 2007-05-11 | 1,090,000 | 1,100,000 | 1,080,000 | 1,100,000 | 26,761 | 3,666.67 |
| 2007-05-10 | 1,110,000 | 1,120,000 | 1,100,000 | 1,100,000 | 27,246 | 3,666.67 |
| 2007-05-09 | 1,080,000 | 1,110,000 | 1,070,000 | 1,100,000 | 48,701 | 3,666.67 |
| 2007-05-08 | 1,070,000 | 1,100,000 | 1,070,000 | 1,080,000 | 52,348 | 3,600 |
| 2007-05-07 | 1,050,000 | 1,070,000 | 1,040,000 | 1,060,000 | 51,250 | 3,533.33 |
| 2007-05-02 | 1,020,000 | 1,040,000 | 1,020,000 | 1,030,000 | 21,573 | 3,433.33 |
| 2007-05-01 | 1,030,000 | 1,040,000 | 1,020,000 | 1,030,000 | 27,226 | 3,433.33 |
| 2007-04-27 | 1,040,000 | 1,060,000 | 1,030,000 | 1,050,000 | 34,239 | 3,500 |
| 2007-04-26 | 1,050,000 | 1,060,000 | 1,040,000 | 1,050,000 | 36,987 | 3,500 |
| 2007-04-25 | 1,070,000 | 1,070,000 | 1,050,000 | 1,050,000 | 20,434 | 3,500 |
| 2007-04-24 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 35,433 | 3,533.33 |
| 2007-04-23 | 1,080,000 | 1,090,000 | 1,060,000 | 1,070,000 | 23,847 | 3,566.67 |
| 2007-04-20 | 1,070,000 | 1,080,000 | 1,060,000 | 1,070,000 | 19,537 | 3,566.67 |
| 2007-04-19 | 1,080,000 | 1,090,000 | 1,060,000 | 1,080,000 | 51,664 | 3,600 |
| 2007-04-18 | 1,100,000 | 1,100,000 | 1,080,000 | 1,100,000 | 24,978 | 3,666.67 |
| 2007-04-17 | 1,130,000 | 1,130,000 | 1,080,000 | 1,100,000 | 58,706 | 3,666.67 |
| 2007-04-16 | 1,130,000 | 1,140,000 | 1,110,000 | 1,120,000 | 22,047 | 3,733.33 |
| 2007-04-13 | 1,150,000 | 1,160,000 | 1,120,000 | 1,130,000 | 35,648 | 3,766.67 |
| 2007-04-12 | 1,160,000 | 1,170,000 | 1,140,000 | 1,160,000 | 23,134 | 3,866.67 |
| 2007-04-11 | 1,150,000 | 1,170,000 | 1,150,000 | 1,160,000 | 17,897 | 3,866.67 |
| 2007-04-10 | 1,140,000 | 1,160,000 | 1,130,000 | 1,160,000 | 30,681 | 3,866.67 |
| 2007-04-09 | 1,140,000 | 1,150,000 | 1,140,000 | 1,140,000 | 15,359 | 3,800 |
| 2007-04-06 | 1,120,000 | 1,140,000 | 1,120,000 | 1,140,000 | 34,381 | 3,800 |
| 2007-04-05 | 1,120,000 | 1,130,000 | 1,100,000 | 1,120,000 | 29,731 | 3,733.33 |
| 2007-04-04 | 1,110,000 | 1,120,000 | 1,110,000 | 1,110,000 | 23,508 | 3,700 |
| 2007-04-03 | 1,080,000 | 1,100,000 | 1,070,000 | 1,100,000 | 42,796 | 3,666.67 |
| 2007-04-02 | 1,070,000 | 1,090,000 | 1,050,000 | 1,050,000 | 24,506 | 3,500 |
| 2007-03-30 | 1,060,000 | 1,080,000 | 1,060,000 | 1,070,000 | 25,021 | 3,566.67 |
| 2007-03-29 | 1,040,000 | 1,070,000 | 1,040,000 | 1,060,000 | 28,504 | 3,533.33 |
| 2007-03-28 | 1,090,000 | 1,100,000 | 1,060,000 | 1,060,000 | 34,547 | 3,533.33 |
| 2007-03-27 | 1,100,000 | 1,120,000 | 1,090,000 | 1,090,000 | 20,226 | 3,633.33 |
| 2007-03-26 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 26,308 | 3,733.33 |
| 2007-03-23 | 1,100,000 | 1,120,000 | 1,100,000 | 1,100,000 | 44,356 | 3,666.67 |
| 2007-03-22 | 1,080,000 | 1,100,000 | 1,080,000 | 1,080,000 | 32,196 | 3,600 |
| 2007-03-20 | 1,060,000 | 1,070,000 | 1,060,000 | 1,060,000 | 35,977 | 3,533.33 |
| 2007-03-19 | 1,030,000 | 1,050,000 | 1,010,000 | 1,050,000 | 48,508 | 3,500 |
| 2007-03-16 | 1,070,000 | 1,070,000 | 1,030,000 | 1,060,000 | 64,407 | 3,533.33 |
| 2007-03-15 | 1,090,000 | 1,100,000 | 1,070,000 | 1,090,000 | 32,855 | 3,633.33 |
| 2007-03-14 | 1,100,000 | 1,110,000 | 1,090,000 | 1,090,000 | 28,516 | 3,633.33 |
| 2007-03-13 | 1,130,000 | 1,130,000 | 1,110,000 | 1,120,000 | 13,568 | 3,733.33 |
| 2007-03-12 | 1,130,000 | 1,140,000 | 1,120,000 | 1,120,000 | 18,517 | 3,733.33 |
| 2007-03-09 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 27,018 | 3,733.33 |
| 2007-03-08 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 17,875 | 3,700 |
| 2007-03-07 | 1,120,000 | 1,130,000 | 1,100,000 | 1,100,000 | 30,468 | 3,666.67 |
| 2007-03-06 | 1,110,000 | 1,130,000 | 1,100,000 | 1,110,000 | 33,456 | 3,700 |
| 2007-03-05 | 1,110,000 | 1,120,000 | 1,090,000 | 1,120,000 | 53,150 | 3,733.33 |
| 2007-03-02 | 1,130,000 | 1,140,000 | 1,130,000 | 1,130,000 | 21,432 | 3,766.67 |
| 2007-03-01 | 1,150,000 | 1,160,000 | 1,130,000 | 1,140,000 | 26,219 | 3,800 |
| 2007-02-28 | 1,120,000 | 1,150,000 | 1,120,000 | 1,150,000 | 68,282 | 3,833.33 |
| 2007-02-27 | 1,180,000 | 1,190,000 | 1,160,000 | 1,160,000 | 33,936 | 3,866.67 |
| 2007-02-26 | 1,200,000 | 1,210,000 | 1,170,000 | 1,190,000 | 38,914 | 3,966.67 |
| 2007-02-23 | 1,210,000 | 1,220,000 | 1,200,000 | 1,200,000 | 29,906 | 4,000 |
| 2007-02-22 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 31,294 | 4,033.33 |
| 2007-02-21 | 1,200,000 | 1,220,000 | 1,190,000 | 1,210,000 | 59,421 | 4,033.33 |
| 2007-02-20 | 1,200,000 | 1,200,000 | 1,180,000 | 1,200,000 | 19,115 | 4,000 |
| 2007-02-19 | 1,200,000 | 1,200,000 | 1,180,000 | 1,200,000 | 26,478 | 4,000 |
| 2007-02-16 | 1,180,000 | 1,200,000 | 1,170,000 | 1,200,000 | 51,400 | 4,000 |
| 2007-02-15 | 1,180,000 | 1,190,000 | 1,160,000 | 1,170,000 | 53,812 | 3,900 |
| 2007-02-14 | 1,180,000 | 1,190,000 | 1,170,000 | 1,170,000 | 42,013 | 3,900 |
| 2007-02-13 | 1,150,000 | 1,170,000 | 1,150,000 | 1,170,000 | 35,352 | 3,900 |
| 2007-02-09 | 1,120,000 | 1,160,000 | 1,110,000 | 1,150,000 | 68,666 | 3,833.33 |
| 2007-02-08 | 1,140,000 | 1,150,000 | 1,100,000 | 1,120,000 | 78,966 | 3,733.33 |
| 2007-02-07 | 1,140,000 | 1,160,000 | 1,130,000 | 1,150,000 | 60,800 | 3,833.33 |
| 2007-02-06 | 1,150,000 | 1,160,000 | 1,140,000 | 1,160,000 | 38,762 | 3,866.67 |
| 2007-02-05 | 1,170,000 | 1,180,000 | 1,150,000 | 1,170,000 | 49,057 | 3,900 |
| 2007-02-02 | 1,190,000 | 1,200,000 | 1,180,000 | 1,190,000 | 33,081 | 3,966.67 |
| 2007-02-01 | 1,210,000 | 1,220,000 | 1,190,000 | 1,200,000 | 50,644 | 4,000 |
| 2007-01-31 | 1,220,000 | 1,230,000 | 1,210,000 | 1,230,000 | 34,233 | 4,100 |
| 2007-01-30 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 18,470 | 4,100 |
| 2007-01-29 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 26,038 | 4,100 |
| 2007-01-26 | 1,250,000 | 1,260,000 | 1,240,000 | 1,240,000 | 20,176 | 4,133.33 |
| 2007-01-25 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 36,636 | 4,200 |
| 2007-01-24 | 1,270,000 | 1,290,000 | 1,260,000 | 1,260,000 | 31,152 | 4,200 |
| 2007-01-23 | 1,280,000 | 1,280,000 | 1,260,000 | 1,270,000 | 21,896 | 4,233.33 |
| 2007-01-22 | 1,260,000 | 1,280,000 | 1,250,000 | 1,270,000 | 41,258 | 4,233.33 |
| 2007-01-19 | 1,240,000 | 1,250,000 | 1,230,000 | 1,250,000 | 25,602 | 4,166.67 |
| 2007-01-18 | 1,260,000 | 1,270,000 | 1,240,000 | 1,250,000 | 42,742 | 4,166.67 |
| 2007-01-17 | 1,250,000 | 1,270,000 | 1,240,000 | 1,270,000 | 27,748 | 4,233.33 |
| 2007-01-16 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 20,873 | 4,200 |
| 2007-01-15 | 1,250,000 | 1,280,000 | 1,240,000 | 1,270,000 | 62,651 | 4,233.33 |
| 2007-01-12 | 1,210,000 | 1,250,000 | 1,210,000 | 1,230,000 | 43,894 | 4,100 |
| 2007-01-11 | 1,210,000 | 1,220,000 | 1,200,000 | 1,200,000 | 16,845 | 4,000 |
| 2007-01-10 | 1,220,000 | 1,230,000 | 1,210,000 | 1,210,000 | 21,122 | 4,033.33 |
| 2007-01-09 | 1,210,000 | 1,230,000 | 1,210,000 | 1,220,000 | 31,675 | 4,066.67 |
| 2007-01-05 | 1,210,000 | 1,230,000 | 1,210,000 | 1,220,000 | 24,464 | 4,066.67 |
| 2007-01-04 | 1,230,000 | 1,230,000 | 1,220,000 | 1,220,000 | 11,664 | 4,066.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2009-01-05]1株→100株
