8613 丸三証券(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 | 1,052 | 1,055 | 1,043 | 1,049 | 116,600 | 1,049 |
| 2007-12-27 | 1,069 | 1,069 | 1,052 | 1,058 | 161,200 | 1,058 |
| 2007-12-26 | 1,031 | 1,063 | 1,031 | 1,063 | 232,100 | 1,063 |
| 2007-12-25 | 1,033 | 1,042 | 1,021 | 1,028 | 366,800 | 1,028 |
| 2007-12-21 | 1,017 | 1,030 | 1,016 | 1,025 | 440,600 | 1,025 |
| 2007-12-20 | 1,021 | 1,031 | 1,013 | 1,017 | 328,900 | 1,017 |
| 2007-12-19 | 1,024 | 1,035 | 1,016 | 1,018 | 311,100 | 1,018 |
| 2007-12-18 | 1,008 | 1,048 | 1,006 | 1,033 | 348,900 | 1,033 |
| 2007-12-17 | 1,033 | 1,058 | 1,030 | 1,034 | 377,000 | 1,034 |
| 2007-12-14 | 1,081 | 1,107 | 1,068 | 1,068 | 454,600 | 1,068 |
| 2007-12-13 | 1,115 | 1,115 | 1,074 | 1,077 | 433,500 | 1,077 |
| 2007-12-12 | 1,100 | 1,116 | 1,093 | 1,114 | 285,200 | 1,114 |
| 2007-12-11 | 1,128 | 1,129 | 1,116 | 1,120 | 270,700 | 1,120 |
| 2007-12-10 | 1,123 | 1,132 | 1,112 | 1,120 | 295,900 | 1,120 |
| 2007-12-07 | 1,141 | 1,145 | 1,121 | 1,121 | 346,200 | 1,121 |
| 2007-12-06 | 1,142 | 1,142 | 1,112 | 1,133 | 320,300 | 1,133 |
| 2007-12-05 | 1,100 | 1,127 | 1,083 | 1,123 | 352,400 | 1,123 |
| 2007-12-04 | 1,133 | 1,142 | 1,120 | 1,122 | 456,100 | 1,122 |
| 2007-12-03 | 1,110 | 1,130 | 1,110 | 1,128 | 343,300 | 1,128 |
| 2007-11-30 | 1,101 | 1,118 | 1,087 | 1,110 | 449,200 | 1,110 |
| 2007-11-29 | 1,120 | 1,121 | 1,108 | 1,111 | 352,900 | 1,111 |
| 2007-11-28 | 1,110 | 1,120 | 1,077 | 1,082 | 335,200 | 1,082 |
| 2007-11-27 | 1,048 | 1,091 | 1,035 | 1,091 | 558,900 | 1,091 |
| 2007-11-26 | 1,020 | 1,061 | 1,020 | 1,058 | 466,700 | 1,058 |
| 2007-11-22 | 1,000 | 1,020 | 1,000 | 1,009 | 321,100 | 1,009 |
| 2007-11-21 | 1,015 | 1,027 | 1,004 | 1,008 | 278,000 | 1,008 |
| 2007-11-20 | 1,000 | 1,038 | 995 | 1,034 | 369,800 | 1,034 |
| 2007-11-19 | 1,040 | 1,047 | 1,016 | 1,022 | 325,000 | 1,022 |
| 2007-11-16 | 1,036 | 1,052 | 1,025 | 1,050 | 325,200 | 1,050 |
| 2007-11-15 | 1,056 | 1,076 | 1,050 | 1,054 | 409,300 | 1,054 |
| 2007-11-14 | 1,033 | 1,058 | 1,033 | 1,058 | 423,700 | 1,058 |
| 2007-11-13 | 999 | 1,019 | 993 | 1,001 | 588,100 | 1,001 |
| 2007-11-12 | 1,003 | 1,008 | 991 | 999 | 583,800 | 999 |
| 2007-11-09 | 1,029 | 1,049 | 1,010 | 1,014 | 367,000 | 1,014 |
| 2007-11-08 | 1,010 | 1,024 | 1,008 | 1,022 | 431,700 | 1,022 |
| 2007-11-07 | 1,071 | 1,079 | 1,042 | 1,045 | 221,800 | 1,045 |
| 2007-11-06 | 1,048 | 1,084 | 1,038 | 1,065 | 334,300 | 1,065 |
| 2007-11-05 | 1,086 | 1,098 | 1,052 | 1,060 | 452,400 | 1,060 |
| 2007-11-02 | 1,083 | 1,119 | 1,082 | 1,104 | 374,600 | 1,104 |
| 2007-11-01 | 1,152 | 1,164 | 1,135 | 1,143 | 463,900 | 1,143 |
| 2007-10-31 | 1,100 | 1,132 | 1,079 | 1,132 | 672,200 | 1,132 |
| 2007-10-30 | 1,114 | 1,118 | 1,083 | 1,110 | 454,200 | 1,110 |
| 2007-10-29 | 1,077 | 1,104 | 1,070 | 1,094 | 443,400 | 1,094 |
| 2007-10-26 | 1,005 | 1,039 | 1,005 | 1,037 | 297,800 | 1,037 |
| 2007-10-25 | 1,020 | 1,025 | 1,003 | 1,008 | 351,700 | 1,008 |
| 2007-10-24 | 1,033 | 1,046 | 1,021 | 1,028 | 243,800 | 1,028 |
| 2007-10-23 | 1,055 | 1,056 | 1,027 | 1,032 | 259,000 | 1,032 |
| 2007-10-22 | 1,005 | 1,054 | 1,005 | 1,048 | 475,500 | 1,048 |
| 2007-10-19 | 1,053 | 1,055 | 1,029 | 1,050 | 523,900 | 1,050 |
| 2007-10-18 | 1,027 | 1,052 | 1,025 | 1,052 | 510,300 | 1,052 |
| 2007-10-17 | 1,049 | 1,050 | 1,006 | 1,013 | 876,200 | 1,013 |
| 2007-10-16 | 1,130 | 1,131 | 1,065 | 1,067 | 909,400 | 1,067 |
| 2007-10-15 | 1,160 | 1,170 | 1,131 | 1,147 | 327,200 | 1,147 |
| 2007-10-12 | 1,175 | 1,177 | 1,150 | 1,157 | 326,200 | 1,157 |
| 2007-10-11 | 1,155 | 1,180 | 1,109 | 1,180 | 424,100 | 1,180 |
| 2007-10-10 | 1,196 | 1,197 | 1,162 | 1,172 | 367,900 | 1,172 |
| 2007-10-09 | 1,175 | 1,197 | 1,171 | 1,181 | 515,700 | 1,181 |
| 2007-10-05 | 1,160 | 1,173 | 1,151 | 1,166 | 475,200 | 1,166 |
| 2007-10-04 | 1,114 | 1,177 | 1,102 | 1,155 | 710,800 | 1,155 |
| 2007-10-03 | 1,058 | 1,113 | 1,046 | 1,111 | 574,000 | 1,111 |
| 2007-10-02 | 1,050 | 1,055 | 1,033 | 1,041 | 363,700 | 1,041 |
| 2007-10-01 | 1,050 | 1,064 | 995 | 1,026 | 1,022,400 | 1,026 |
| 2007-09-28 | 1,110 | 1,116 | 1,060 | 1,062 | 571,900 | 1,062 |
| 2007-09-27 | 1,051 | 1,106 | 1,051 | 1,097 | 380,500 | 1,097 |
| 2007-09-26 | 1,001 | 1,039 | 1,001 | 1,028 | 316,500 | 1,028 |
| 2007-09-25 | 990 | 1,010 | 975 | 1,010 | 496,900 | 1,010 |
| 2007-09-21 | 1,030 | 1,042 | 1,019 | 1,020 | 313,000 | 1,020 |
| 2007-09-20 | 1,079 | 1,079 | 1,029 | 1,035 | 230,100 | 1,035 |
| 2007-09-19 | 1,048 | 1,058 | 1,039 | 1,056 | 289,200 | 1,056 |
| 2007-09-18 | 1,055 | 1,055 | 1,010 | 1,013 | 305,200 | 1,013 |
| 2007-09-14 | 1,051 | 1,058 | 1,040 | 1,052 | 277,300 | 1,052 |
| 2007-09-13 | 1,044 | 1,057 | 1,035 | 1,040 | 202,900 | 1,040 |
| 2007-09-12 | 1,105 | 1,105 | 1,051 | 1,058 | 290,200 | 1,058 |
| 2007-09-11 | 1,071 | 1,094 | 1,044 | 1,085 | 294,700 | 1,085 |
| 2007-09-10 | 1,080 | 1,092 | 1,070 | 1,079 | 233,800 | 1,079 |
| 2007-09-07 | 1,110 | 1,120 | 1,103 | 1,111 | 302,600 | 1,111 |
| 2007-09-06 | 1,120 | 1,123 | 1,102 | 1,111 | 316,800 | 1,111 |
| 2007-09-05 | 1,173 | 1,173 | 1,134 | 1,137 | 258,500 | 1,137 |
| 2007-09-04 | 1,170 | 1,182 | 1,161 | 1,172 | 208,000 | 1,172 |
| 2007-09-03 | 1,189 | 1,189 | 1,164 | 1,169 | 141,800 | 1,169 |
| 2007-08-31 | 1,140 | 1,171 | 1,139 | 1,171 | 251,100 | 1,171 |
| 2007-08-30 | 1,160 | 1,165 | 1,139 | 1,147 | 198,100 | 1,147 |
| 2007-08-29 | 1,143 | 1,150 | 1,131 | 1,147 | 260,100 | 1,147 |
| 2007-08-28 | 1,160 | 1,169 | 1,155 | 1,163 | 136,600 | 1,163 |
| 2007-08-27 | 1,190 | 1,193 | 1,161 | 1,164 | 170,900 | 1,164 |
| 2007-08-24 | 1,175 | 1,183 | 1,157 | 1,165 | 330,300 | 1,165 |
| 2007-08-23 | 1,168 | 1,185 | 1,168 | 1,182 | 209,400 | 1,182 |
| 2007-08-22 | 1,170 | 1,178 | 1,151 | 1,158 | 293,000 | 1,158 |
| 2007-08-21 | 1,146 | 1,197 | 1,144 | 1,189 | 322,100 | 1,189 |
| 2007-08-20 | 1,155 | 1,156 | 1,130 | 1,144 | 362,200 | 1,144 |
| 2007-08-17 | 1,146 | 1,156 | 1,110 | 1,110 | 616,400 | 1,110 |
| 2007-08-16 | 1,145 | 1,160 | 1,113 | 1,156 | 541,100 | 1,156 |
| 2007-08-15 | 1,190 | 1,191 | 1,168 | 1,172 | 418,300 | 1,172 |
| 2007-08-14 | 1,236 | 1,240 | 1,195 | 1,200 | 505,400 | 1,200 |
| 2007-08-13 | 1,285 | 1,302 | 1,212 | 1,226 | 804,900 | 1,226 |
| 2007-08-10 | 1,267 | 1,320 | 1,263 | 1,302 | 549,100 | 1,302 |
| 2007-08-09 | 1,235 | 1,337 | 1,235 | 1,307 | 1,037,400 | 1,307 |
| 2007-08-08 | 1,220 | 1,235 | 1,210 | 1,231 | 389,200 | 1,231 |
| 2007-08-07 | 1,226 | 1,228 | 1,202 | 1,204 | 263,600 | 1,204 |
| 2007-08-06 | 1,210 | 1,214 | 1,191 | 1,206 | 360,400 | 1,206 |
| 2007-08-03 | 1,235 | 1,240 | 1,220 | 1,229 | 269,500 | 1,229 |
| 2007-08-02 | 1,248 | 1,250 | 1,217 | 1,232 | 340,200 | 1,232 |
| 2007-08-01 | 1,261 | 1,261 | 1,238 | 1,238 | 434,100 | 1,238 |
| 2007-07-31 | 1,277 | 1,278 | 1,256 | 1,262 | 286,600 | 1,262 |
| 2007-07-30 | 1,271 | 1,275 | 1,250 | 1,266 | 414,300 | 1,266 |
| 2007-07-27 | 1,273 | 1,296 | 1,262 | 1,280 | 394,700 | 1,280 |
| 2007-07-26 | 1,280 | 1,303 | 1,280 | 1,293 | 352,200 | 1,293 |
| 2007-07-25 | 1,260 | 1,285 | 1,260 | 1,274 | 266,000 | 1,274 |
| 2007-07-24 | 1,262 | 1,292 | 1,261 | 1,291 | 303,900 | 1,291 |
| 2007-07-23 | 1,272 | 1,272 | 1,254 | 1,261 | 356,800 | 1,261 |
| 2007-07-20 | 1,295 | 1,304 | 1,279 | 1,279 | 382,200 | 1,279 |
| 2007-07-19 | 1,288 | 1,299 | 1,285 | 1,295 | 270,800 | 1,295 |
| 2007-07-18 | 1,295 | 1,306 | 1,277 | 1,291 | 478,400 | 1,291 |
| 2007-07-17 | 1,330 | 1,331 | 1,298 | 1,303 | 482,300 | 1,303 |
| 2007-07-13 | 1,344 | 1,350 | 1,330 | 1,334 | 247,100 | 1,334 |
| 2007-07-12 | 1,346 | 1,350 | 1,330 | 1,333 | 329,700 | 1,333 |
| 2007-07-11 | 1,360 | 1,360 | 1,344 | 1,348 | 361,900 | 1,348 |
| 2007-07-10 | 1,363 | 1,366 | 1,357 | 1,363 | 318,000 | 1,363 |
| 2007-07-09 | 1,365 | 1,368 | 1,360 | 1,366 | 336,400 | 1,366 |
| 2007-07-06 | 1,375 | 1,377 | 1,360 | 1,363 | 245,300 | 1,363 |
| 2007-07-05 | 1,371 | 1,382 | 1,370 | 1,375 | 226,200 | 1,375 |
| 2007-07-04 | 1,383 | 1,388 | 1,370 | 1,371 | 426,600 | 1,371 |
| 2007-07-03 | 1,385 | 1,395 | 1,381 | 1,388 | 245,700 | 1,388 |
| 2007-07-02 | 1,385 | 1,390 | 1,379 | 1,389 | 326,500 | 1,389 |
| 2007-06-29 | 1,380 | 1,394 | 1,379 | 1,385 | 242,300 | 1,385 |
| 2007-06-28 | 1,373 | 1,376 | 1,360 | 1,375 | 286,500 | 1,375 |
| 2007-06-27 | 1,361 | 1,368 | 1,355 | 1,360 | 385,800 | 1,360 |
| 2007-06-26 | 1,375 | 1,380 | 1,355 | 1,366 | 477,100 | 1,366 |
| 2007-06-25 | 1,400 | 1,403 | 1,378 | 1,379 | 647,600 | 1,379 |
| 2007-06-22 | 1,411 | 1,413 | 1,401 | 1,405 | 279,400 | 1,405 |
| 2007-06-21 | 1,409 | 1,426 | 1,406 | 1,417 | 267,800 | 1,417 |
| 2007-06-20 | 1,404 | 1,423 | 1,395 | 1,421 | 548,600 | 1,421 |
| 2007-06-19 | 1,430 | 1,430 | 1,386 | 1,391 | 731,700 | 1,391 |
| 2007-06-18 | 1,437 | 1,445 | 1,427 | 1,436 | 344,200 | 1,436 |
| 2007-06-15 | 1,410 | 1,427 | 1,405 | 1,427 | 217,100 | 1,427 |
| 2007-06-14 | 1,408 | 1,411 | 1,399 | 1,404 | 303,500 | 1,404 |
| 2007-06-13 | 1,400 | 1,407 | 1,391 | 1,402 | 387,200 | 1,402 |
| 2007-06-12 | 1,432 | 1,433 | 1,402 | 1,409 | 371,900 | 1,409 |
| 2007-06-11 | 1,459 | 1,461 | 1,431 | 1,432 | 436,300 | 1,432 |
| 2007-06-08 | 1,449 | 1,453 | 1,435 | 1,448 | 503,600 | 1,448 |
| 2007-06-07 | 1,455 | 1,458 | 1,447 | 1,453 | 395,300 | 1,453 |
| 2007-06-06 | 1,465 | 1,471 | 1,458 | 1,460 | 314,900 | 1,460 |
| 2007-06-05 | 1,486 | 1,488 | 1,464 | 1,473 | 230,200 | 1,473 |
| 2007-06-04 | 1,487 | 1,498 | 1,474 | 1,477 | 394,000 | 1,477 |
| 2007-06-01 | 1,471 | 1,484 | 1,466 | 1,478 | 321,000 | 1,478 |
| 2007-05-31 | 1,465 | 1,470 | 1,451 | 1,458 | 607,000 | 1,458 |
| 2007-05-30 | 1,475 | 1,487 | 1,450 | 1,458 | 503,800 | 1,458 |
| 2007-05-29 | 1,481 | 1,489 | 1,470 | 1,481 | 270,500 | 1,481 |
| 2007-05-28 | 1,491 | 1,495 | 1,465 | 1,476 | 192,400 | 1,476 |
| 2007-05-25 | 1,495 | 1,496 | 1,460 | 1,479 | 364,400 | 1,479 |
| 2007-05-24 | 1,525 | 1,528 | 1,485 | 1,509 | 267,200 | 1,509 |
| 2007-05-23 | 1,523 | 1,539 | 1,505 | 1,525 | 454,200 | 1,525 |
| 2007-05-22 | 1,461 | 1,505 | 1,459 | 1,501 | 370,700 | 1,501 |
| 2007-05-21 | 1,460 | 1,468 | 1,442 | 1,460 | 316,600 | 1,460 |
| 2007-05-18 | 1,456 | 1,470 | 1,435 | 1,440 | 418,900 | 1,440 |
| 2007-05-17 | 1,471 | 1,497 | 1,456 | 1,462 | 510,900 | 1,462 |
| 2007-05-16 | 1,500 | 1,509 | 1,468 | 1,472 | 537,900 | 1,472 |
| 2007-05-15 | 1,540 | 1,541 | 1,509 | 1,511 | 351,500 | 1,511 |
| 2007-05-14 | 1,610 | 1,610 | 1,544 | 1,550 | 625,900 | 1,550 |
| 2007-05-11 | 1,612 | 1,612 | 1,575 | 1,592 | 353,000 | 1,592 |
| 2007-05-10 | 1,608 | 1,629 | 1,601 | 1,617 | 429,900 | 1,617 |
| 2007-05-09 | 1,582 | 1,589 | 1,557 | 1,582 | 483,000 | 1,582 |
| 2007-05-08 | 1,584 | 1,595 | 1,577 | 1,584 | 385,700 | 1,584 |
| 2007-05-07 | 1,578 | 1,585 | 1,568 | 1,577 | 557,000 | 1,577 |
| 2007-05-02 | 1,530 | 1,560 | 1,523 | 1,560 | 638,300 | 1,560 |
| 2007-05-01 | 1,501 | 1,535 | 1,500 | 1,527 | 423,700 | 1,527 |
| 2007-04-27 | 1,508 | 1,534 | 1,502 | 1,523 | 362,700 | 1,523 |
| 2007-04-26 | 1,527 | 1,535 | 1,491 | 1,508 | 410,800 | 1,508 |
| 2007-04-25 | 1,539 | 1,539 | 1,515 | 1,523 | 438,100 | 1,523 |
| 2007-04-24 | 1,488 | 1,541 | 1,481 | 1,538 | 768,200 | 1,538 |
| 2007-04-23 | 1,535 | 1,538 | 1,484 | 1,500 | 566,200 | 1,500 |
| 2007-04-20 | 1,546 | 1,547 | 1,510 | 1,523 | 544,300 | 1,523 |
| 2007-04-19 | 1,547 | 1,555 | 1,515 | 1,541 | 830,300 | 1,541 |
| 2007-04-18 | 1,510 | 1,554 | 1,503 | 1,549 | 1,265,300 | 1,549 |
| 2007-04-17 | 1,499 | 1,526 | 1,473 | 1,490 | 827,300 | 1,490 |
| 2007-04-16 | 1,474 | 1,495 | 1,464 | 1,484 | 672,200 | 1,484 |
| 2007-04-13 | 1,518 | 1,523 | 1,446 | 1,453 | 895,000 | 1,453 |
| 2007-04-12 | 1,534 | 1,534 | 1,512 | 1,516 | 454,500 | 1,516 |
| 2007-04-11 | 1,539 | 1,542 | 1,530 | 1,534 | 488,300 | 1,534 |
| 2007-04-10 | 1,529 | 1,548 | 1,521 | 1,527 | 576,700 | 1,527 |
| 2007-04-09 | 1,525 | 1,545 | 1,524 | 1,532 | 477,300 | 1,532 |
| 2007-04-06 | 1,541 | 1,555 | 1,524 | 1,529 | 483,200 | 1,529 |
| 2007-04-05 | 1,570 | 1,574 | 1,551 | 1,557 | 513,200 | 1,557 |
| 2007-04-04 | 1,585 | 1,593 | 1,568 | 1,580 | 671,200 | 1,580 |
| 2007-04-03 | 1,557 | 1,568 | 1,543 | 1,563 | 936,600 | 1,563 |
| 2007-04-02 | 1,630 | 1,639 | 1,582 | 1,587 | 857,800 | 1,587 |
| 2007-03-30 | 1,660 | 1,666 | 1,622 | 1,634 | 686,800 | 1,634 |
| 2007-03-29 | 1,618 | 1,649 | 1,612 | 1,647 | 1,146,300 | 1,647 |
| 2007-03-28 | 1,686 | 1,695 | 1,654 | 1,670 | 1,397,200 | 1,670 |
| 2007-03-27 | 1,738 | 1,767 | 1,702 | 1,715 | 2,058,100 | 1,715 |
| 2007-03-26 | 1,820 | 1,835 | 1,820 | 1,828 | 1,702,800 | 1,828 |
| 2007-03-23 | 1,834 | 1,834 | 1,802 | 1,816 | 1,395,900 | 1,816 |
| 2007-03-22 | 1,856 | 1,864 | 1,829 | 1,834 | 1,102,100 | 1,834 |
| 2007-03-20 | 1,850 | 1,859 | 1,833 | 1,842 | 790,900 | 1,842 |
| 2007-03-19 | 1,820 | 1,845 | 1,801 | 1,842 | 577,300 | 1,842 |
| 2007-03-16 | 1,875 | 1,878 | 1,812 | 1,823 | 1,040,400 | 1,823 |
| 2007-03-15 | 1,867 | 1,884 | 1,853 | 1,871 | 492,400 | 1,871 |
| 2007-03-14 | 1,833 | 1,878 | 1,825 | 1,837 | 918,400 | 1,837 |
| 2007-03-13 | 1,918 | 1,935 | 1,891 | 1,893 | 674,700 | 1,893 |
| 2007-03-12 | 1,925 | 1,934 | 1,890 | 1,914 | 661,800 | 1,914 |
| 2007-03-09 | 1,886 | 1,918 | 1,885 | 1,911 | 997,000 | 1,911 |
| 2007-03-08 | 1,832 | 1,885 | 1,831 | 1,882 | 1,053,300 | 1,882 |
| 2007-03-07 | 1,888 | 1,889 | 1,813 | 1,831 | 1,039,000 | 1,831 |
| 2007-03-06 | 1,691 | 1,816 | 1,691 | 1,798 | 1,081,200 | 1,798 |
| 2007-03-05 | 1,775 | 1,790 | 1,690 | 1,690 | 1,084,500 | 1,690 |
| 2007-03-02 | 1,841 | 1,844 | 1,811 | 1,827 | 550,300 | 1,827 |
| 2007-03-01 | 1,860 | 1,898 | 1,803 | 1,852 | 874,200 | 1,852 |
| 2007-02-28 | 1,688 | 1,853 | 1,685 | 1,845 | 1,367,800 | 1,845 |
| 2007-02-27 | 1,911 | 1,913 | 1,882 | 1,898 | 760,300 | 1,898 |
| 2007-02-26 | 1,930 | 1,944 | 1,910 | 1,917 | 651,700 | 1,917 |
| 2007-02-23 | 1,895 | 1,944 | 1,887 | 1,929 | 1,302,200 | 1,929 |
| 2007-02-22 | 1,820 | 1,878 | 1,815 | 1,873 | 962,600 | 1,873 |
| 2007-02-21 | 1,796 | 1,808 | 1,791 | 1,807 | 350,900 | 1,807 |
| 2007-02-20 | 1,800 | 1,806 | 1,789 | 1,800 | 380,500 | 1,800 |
| 2007-02-19 | 1,830 | 1,830 | 1,805 | 1,805 | 543,200 | 1,805 |
| 2007-02-16 | 1,808 | 1,818 | 1,805 | 1,815 | 516,000 | 1,815 |
| 2007-02-15 | 1,814 | 1,820 | 1,792 | 1,811 | 717,900 | 1,811 |
| 2007-02-14 | 1,799 | 1,806 | 1,788 | 1,802 | 844,600 | 1,802 |
| 2007-02-13 | 1,745 | 1,791 | 1,745 | 1,786 | 660,500 | 1,786 |
| 2007-02-09 | 1,723 | 1,755 | 1,721 | 1,749 | 879,500 | 1,749 |
| 2007-02-08 | 1,725 | 1,739 | 1,719 | 1,725 | 523,500 | 1,725 |
| 2007-02-07 | 1,735 | 1,735 | 1,708 | 1,717 | 455,300 | 1,717 |
| 2007-02-06 | 1,720 | 1,737 | 1,717 | 1,731 | 536,300 | 1,731 |
| 2007-02-05 | 1,722 | 1,722 | 1,696 | 1,710 | 545,800 | 1,710 |
| 2007-02-02 | 1,695 | 1,722 | 1,693 | 1,714 | 474,600 | 1,714 |
| 2007-02-01 | 1,705 | 1,708 | 1,685 | 1,697 | 542,600 | 1,697 |
| 2007-01-31 | 1,707 | 1,710 | 1,687 | 1,705 | 533,700 | 1,705 |
| 2007-01-30 | 1,695 | 1,729 | 1,695 | 1,707 | 375,200 | 1,707 |
| 2007-01-29 | 1,700 | 1,713 | 1,685 | 1,700 | 345,000 | 1,700 |
| 2007-01-26 | 1,689 | 1,713 | 1,671 | 1,711 | 602,200 | 1,711 |
| 2007-01-25 | 1,735 | 1,750 | 1,708 | 1,708 | 547,800 | 1,708 |
| 2007-01-24 | 1,750 | 1,750 | 1,728 | 1,732 | 379,300 | 1,732 |
| 2007-01-23 | 1,743 | 1,754 | 1,709 | 1,727 | 507,300 | 1,727 |
| 2007-01-22 | 1,745 | 1,759 | 1,735 | 1,750 | 696,500 | 1,750 |
| 2007-01-19 | 1,700 | 1,715 | 1,697 | 1,715 | 507,800 | 1,715 |
| 2007-01-18 | 1,682 | 1,704 | 1,677 | 1,699 | 501,300 | 1,699 |
| 2007-01-17 | 1,660 | 1,684 | 1,645 | 1,683 | 582,900 | 1,683 |
| 2007-01-16 | 1,668 | 1,670 | 1,647 | 1,659 | 496,600 | 1,659 |
| 2007-01-15 | 1,600 | 1,660 | 1,595 | 1,655 | 1,149,100 | 1,655 |
| 2007-01-12 | 1,579 | 1,598 | 1,571 | 1,587 | 602,600 | 1,587 |
| 2007-01-11 | 1,552 | 1,557 | 1,535 | 1,549 | 435,600 | 1,549 |
| 2007-01-10 | 1,560 | 1,565 | 1,544 | 1,557 | 534,400 | 1,557 |
| 2007-01-09 | 1,520 | 1,553 | 1,520 | 1,546 | 354,200 | 1,546 |
| 2007-01-05 | 1,558 | 1,558 | 1,511 | 1,532 | 461,400 | 1,532 |
| 2007-01-04 | 1,565 | 1,572 | 1,548 | 1,557 | 238,200 | 1,557 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-09-27]1株→1.1株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株
