8766 東京海上ホールディングス(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 | 3,770 | 3,790 | 3,720 | 3,770 | 2,317,900 | 1,256.67 |
| 2007-12-27 | 3,770 | 3,830 | 3,770 | 3,820 | 1,990,300 | 1,273.33 |
| 2007-12-26 | 3,760 | 3,780 | 3,730 | 3,770 | 1,397,600 | 1,256.67 |
| 2007-12-25 | 3,730 | 3,810 | 3,700 | 3,720 | 1,666,800 | 1,240 |
| 2007-12-21 | 3,630 | 3,710 | 3,570 | 3,670 | 2,927,000 | 1,223.33 |
| 2007-12-20 | 3,570 | 3,690 | 3,570 | 3,660 | 2,899,400 | 1,220 |
| 2007-12-19 | 3,520 | 3,620 | 3,490 | 3,540 | 2,844,900 | 1,180 |
| 2007-12-18 | 3,530 | 3,580 | 3,480 | 3,550 | 3,857,000 | 1,183.33 |
| 2007-12-17 | 3,660 | 3,750 | 3,580 | 3,630 | 5,790,000 | 1,210 |
| 2007-12-14 | 3,710 | 3,720 | 3,510 | 3,590 | 7,277,500 | 1,196.67 |
| 2007-12-13 | 3,900 | 3,900 | 3,710 | 3,760 | 4,383,100 | 1,253.33 |
| 2007-12-12 | 3,880 | 3,920 | 3,850 | 3,900 | 3,715,600 | 1,300 |
| 2007-12-11 | 4,090 | 4,130 | 3,960 | 3,980 | 3,314,100 | 1,326.67 |
| 2007-12-10 | 4,150 | 4,190 | 4,060 | 4,100 | 2,356,700 | 1,366.67 |
| 2007-12-07 | 4,120 | 4,190 | 4,060 | 4,090 | 3,297,000 | 1,363.33 |
| 2007-12-06 | 4,110 | 4,150 | 4,060 | 4,130 | 3,210,100 | 1,376.67 |
| 2007-12-05 | 3,870 | 4,030 | 3,870 | 4,010 | 3,968,500 | 1,336.67 |
| 2007-12-04 | 3,850 | 3,890 | 3,810 | 3,850 | 2,806,900 | 1,283.33 |
| 2007-12-03 | 3,990 | 4,000 | 3,880 | 3,890 | 3,077,900 | 1,296.67 |
| 2007-11-30 | 3,840 | 3,900 | 3,780 | 3,890 | 4,256,600 | 1,296.67 |
| 2007-11-29 | 4,000 | 4,000 | 3,870 | 3,890 | 2,537,300 | 1,296.67 |
| 2007-11-28 | 3,890 | 3,890 | 3,810 | 3,850 | 3,815,600 | 1,283.33 |
| 2007-11-27 | 3,750 | 3,860 | 3,650 | 3,790 | 4,973,200 | 1,263.33 |
| 2007-11-26 | 3,850 | 3,920 | 3,770 | 3,800 | 4,089,800 | 1,266.67 |
| 2007-11-22 | 3,980 | 4,030 | 3,790 | 3,840 | 5,503,300 | 1,280 |
| 2007-11-21 | 4,140 | 4,150 | 3,990 | 4,030 | 4,342,600 | 1,343.33 |
| 2007-11-20 | 4,120 | 4,170 | 4,030 | 4,170 | 3,214,000 | 1,390 |
| 2007-11-19 | 4,150 | 4,240 | 4,150 | 4,170 | 2,174,100 | 1,390 |
| 2007-11-16 | 4,080 | 4,170 | 4,070 | 4,140 | 1,540,700 | 1,380 |
| 2007-11-15 | 4,190 | 4,270 | 4,160 | 4,170 | 2,130,300 | 1,390 |
| 2007-11-14 | 4,130 | 4,190 | 4,070 | 4,140 | 2,319,100 | 1,380 |
| 2007-11-13 | 4,030 | 4,130 | 4,010 | 4,070 | 2,246,600 | 1,356.67 |
| 2007-11-12 | 4,150 | 4,150 | 3,940 | 4,060 | 4,566,900 | 1,353.33 |
| 2007-11-09 | 4,240 | 4,300 | 4,200 | 4,210 | 3,273,000 | 1,403.33 |
| 2007-11-08 | 4,340 | 4,350 | 4,220 | 4,290 | 2,364,800 | 1,430 |
| 2007-11-07 | 4,400 | 4,460 | 4,350 | 4,390 | 2,293,800 | 1,463.33 |
| 2007-11-06 | 4,370 | 4,430 | 4,340 | 4,380 | 1,874,100 | 1,460 |
| 2007-11-05 | 4,430 | 4,450 | 4,370 | 4,420 | 2,101,400 | 1,473.33 |
| 2007-11-02 | 4,380 | 4,490 | 4,320 | 4,400 | 2,989,800 | 1,466.67 |
| 2007-11-01 | 4,510 | 4,620 | 4,510 | 4,530 | 2,085,400 | 1,510 |
| 2007-10-31 | 4,380 | 4,520 | 4,380 | 4,520 | 2,098,600 | 1,506.67 |
| 2007-10-30 | 4,320 | 4,440 | 4,310 | 4,380 | 2,329,000 | 1,460 |
| 2007-10-29 | 4,330 | 4,450 | 4,330 | 4,350 | 2,432,900 | 1,450 |
| 2007-10-26 | 4,270 | 4,320 | 4,260 | 4,310 | 2,521,800 | 1,436.67 |
| 2007-10-25 | 4,230 | 4,280 | 4,170 | 4,230 | 2,531,500 | 1,410 |
| 2007-10-24 | 4,330 | 4,370 | 4,230 | 4,250 | 3,095,900 | 1,416.67 |
| 2007-10-23 | 4,330 | 4,370 | 4,300 | 4,310 | 2,211,700 | 1,436.67 |
| 2007-10-22 | 4,290 | 4,300 | 4,230 | 4,290 | 3,275,900 | 1,430 |
| 2007-10-19 | 4,350 | 4,400 | 4,310 | 4,360 | 2,344,600 | 1,453.33 |
| 2007-10-18 | 4,560 | 4,570 | 4,400 | 4,450 | 3,095,100 | 1,483.33 |
| 2007-10-17 | 4,720 | 4,740 | 4,490 | 4,560 | 2,927,700 | 1,520 |
| 2007-10-16 | 4,780 | 4,780 | 4,640 | 4,700 | 1,620,900 | 1,566.67 |
| 2007-10-15 | 4,840 | 4,850 | 4,770 | 4,800 | 1,444,800 | 1,600 |
| 2007-10-12 | 4,780 | 4,900 | 4,770 | 4,780 | 2,265,500 | 1,593.33 |
| 2007-10-11 | 4,790 | 4,850 | 4,740 | 4,780 | 3,634,400 | 1,593.33 |
| 2007-10-10 | 4,900 | 4,920 | 4,760 | 4,780 | 2,212,300 | 1,593.33 |
| 2007-10-09 | 4,850 | 4,950 | 4,850 | 4,870 | 1,783,400 | 1,623.33 |
| 2007-10-05 | 4,770 | 4,910 | 4,740 | 4,830 | 2,067,800 | 1,610 |
| 2007-10-04 | 4,750 | 4,820 | 4,740 | 4,790 | 2,125,000 | 1,596.67 |
| 2007-10-03 | 4,730 | 4,860 | 4,720 | 4,830 | 2,239,600 | 1,610 |
| 2007-10-02 | 4,710 | 4,750 | 4,660 | 4,680 | 1,807,400 | 1,560 |
| 2007-10-01 | 4,620 | 4,740 | 4,610 | 4,640 | 1,846,400 | 1,546.67 |
| 2007-09-28 | 4,690 | 4,700 | 4,520 | 4,620 | 3,342,600 | 1,540 |
| 2007-09-27 | 4,540 | 4,790 | 4,510 | 4,700 | 3,589,500 | 1,566.67 |
| 2007-09-26 | 4,410 | 4,540 | 4,400 | 4,500 | 1,759,200 | 1,500 |
| 2007-09-25 | 4,440 | 4,440 | 4,330 | 4,410 | 2,591,900 | 1,470 |
| 2007-09-21 | 4,390 | 4,450 | 4,350 | 4,370 | 2,950,800 | 1,456.67 |
| 2007-09-20 | 4,260 | 4,330 | 4,240 | 4,290 | 2,079,000 | 1,430 |
| 2007-09-19 | 4,210 | 4,310 | 4,210 | 4,230 | 3,133,600 | 1,410 |
| 2007-09-18 | 4,270 | 4,280 | 4,120 | 4,150 | 2,475,400 | 1,383.33 |
| 2007-09-14 | 4,210 | 4,400 | 4,170 | 4,320 | 4,353,000 | 1,440 |
| 2007-09-13 | 4,250 | 4,280 | 4,210 | 4,210 | 1,214,000 | 1,403.33 |
| 2007-09-12 | 4,310 | 4,330 | 4,160 | 4,210 | 1,806,000 | 1,403.33 |
| 2007-09-11 | 4,230 | 4,330 | 4,170 | 4,260 | 2,049,900 | 1,420 |
| 2007-09-10 | 4,180 | 4,230 | 4,120 | 4,220 | 2,049,100 | 1,406.67 |
| 2007-09-07 | 4,230 | 4,290 | 4,180 | 4,260 | 1,713,000 | 1,420 |
| 2007-09-06 | 4,210 | 4,240 | 4,080 | 4,240 | 3,223,300 | 1,413.33 |
| 2007-09-05 | 4,370 | 4,370 | 4,220 | 4,250 | 2,038,600 | 1,416.67 |
| 2007-09-04 | 4,370 | 4,410 | 4,320 | 4,360 | 1,728,200 | 1,453.33 |
| 2007-09-03 | 4,480 | 4,540 | 4,410 | 4,420 | 1,513,100 | 1,473.33 |
| 2007-08-31 | 4,400 | 4,480 | 4,320 | 4,480 | 3,391,500 | 1,493.33 |
| 2007-08-30 | 4,400 | 4,410 | 4,330 | 4,390 | 1,996,200 | 1,463.33 |
| 2007-08-29 | 4,300 | 4,390 | 4,240 | 4,390 | 2,020,200 | 1,463.33 |
| 2007-08-28 | 4,330 | 4,440 | 4,320 | 4,400 | 1,984,100 | 1,466.67 |
| 2007-08-27 | 4,370 | 4,420 | 4,300 | 4,320 | 1,559,000 | 1,440 |
| 2007-08-24 | 4,290 | 4,340 | 4,260 | 4,310 | 1,771,300 | 1,436.67 |
| 2007-08-23 | 4,360 | 4,410 | 4,250 | 4,290 | 2,933,100 | 1,430 |
| 2007-08-22 | 4,180 | 4,220 | 4,130 | 4,210 | 2,553,500 | 1,403.33 |
| 2007-08-21 | 4,310 | 4,420 | 4,220 | 4,310 | 2,871,600 | 1,436.67 |
| 2007-08-20 | 4,300 | 4,390 | 4,260 | 4,270 | 2,583,100 | 1,423.33 |
| 2007-08-17 | 4,290 | 4,320 | 4,110 | 4,170 | 4,416,000 | 1,390 |
| 2007-08-16 | 4,230 | 4,350 | 4,150 | 4,340 | 5,212,900 | 1,446.67 |
| 2007-08-15 | 4,550 | 4,570 | 4,340 | 4,370 | 4,365,900 | 1,456.67 |
| 2007-08-14 | 4,770 | 4,780 | 4,650 | 4,690 | 2,099,500 | 1,563.33 |
| 2007-08-13 | 4,830 | 4,830 | 4,630 | 4,790 | 2,269,400 | 1,596.67 |
| 2007-08-10 | 4,810 | 4,900 | 4,740 | 4,830 | 3,017,400 | 1,610 |
| 2007-08-09 | 4,770 | 4,980 | 4,770 | 4,880 | 4,109,500 | 1,626.67 |
| 2007-08-08 | 4,570 | 4,740 | 4,560 | 4,670 | 3,938,000 | 1,556.67 |
| 2007-08-07 | 4,600 | 4,600 | 4,490 | 4,560 | 1,824,100 | 1,520 |
| 2007-08-06 | 4,460 | 4,590 | 4,400 | 4,560 | 2,308,000 | 1,520 |
| 2007-08-03 | 4,540 | 4,670 | 4,510 | 4,520 | 2,459,100 | 1,506.67 |
| 2007-08-02 | 4,550 | 4,560 | 4,390 | 4,470 | 4,150,300 | 1,490 |
| 2007-08-01 | 4,690 | 4,700 | 4,550 | 4,550 | 3,304,900 | 1,516.67 |
| 2007-07-31 | 4,680 | 4,730 | 4,590 | 4,730 | 2,834,400 | 1,576.67 |
| 2007-07-30 | 4,660 | 4,680 | 4,590 | 4,670 | 2,198,000 | 1,556.67 |
| 2007-07-27 | 4,770 | 4,770 | 4,680 | 4,730 | 3,217,300 | 1,576.67 |
| 2007-07-26 | 4,850 | 4,920 | 4,810 | 4,870 | 2,667,500 | 1,623.33 |
| 2007-07-25 | 4,990 | 4,990 | 4,910 | 4,930 | 2,045,700 | 1,643.33 |
| 2007-07-24 | 5,040 | 5,090 | 5,030 | 5,060 | 2,193,300 | 1,686.67 |
| 2007-07-23 | 5,100 | 5,110 | 4,980 | 5,000 | 2,128,900 | 1,666.67 |
| 2007-07-20 | 5,100 | 5,160 | 5,100 | 5,130 | 2,183,900 | 1,710 |
| 2007-07-19 | 5,090 | 5,160 | 5,070 | 5,090 | 2,963,500 | 1,696.67 |
| 2007-07-18 | 5,010 | 5,080 | 4,940 | 5,060 | 4,153,900 | 1,686.67 |
| 2007-07-17 | 5,160 | 5,160 | 4,970 | 5,110 | 3,155,300 | 1,703.33 |
| 2007-07-13 | 5,140 | 5,270 | 5,130 | 5,200 | 2,784,300 | 1,733.33 |
| 2007-07-12 | 5,170 | 5,250 | 5,040 | 5,100 | 1,992,700 | 1,700 |
| 2007-07-11 | 5,240 | 5,250 | 5,150 | 5,150 | 2,344,600 | 1,716.67 |
| 2007-07-10 | 5,140 | 5,300 | 5,120 | 5,300 | 3,802,800 | 1,766.67 |
| 2007-07-09 | 5,040 | 5,160 | 5,010 | 5,120 | 2,801,900 | 1,706.67 |
| 2007-07-06 | 4,980 | 5,020 | 4,910 | 5,010 | 2,023,200 | 1,670 |
| 2007-07-05 | 4,990 | 5,020 | 4,940 | 4,970 | 2,626,600 | 1,656.67 |
| 2007-07-04 | 5,090 | 5,090 | 5,020 | 5,030 | 698,600 | 1,676.67 |
| 2007-07-03 | 5,100 | 5,140 | 5,050 | 5,050 | 1,928,700 | 1,683.33 |
| 2007-07-02 | 5,070 | 5,070 | 4,970 | 5,010 | 1,977,800 | 1,670 |
| 2007-06-29 | 5,110 | 5,110 | 5,020 | 5,060 | 1,811,500 | 1,686.67 |
| 2007-06-28 | 5,080 | 5,140 | 5,060 | 5,060 | 2,419,800 | 1,686.67 |
| 2007-06-27 | 5,080 | 5,140 | 5,010 | 5,010 | 2,376,700 | 1,670 |
| 2007-06-26 | 5,040 | 5,090 | 5,020 | 5,080 | 2,704,200 | 1,693.33 |
| 2007-06-25 | 5,030 | 5,070 | 4,970 | 5,020 | 3,325,600 | 1,673.33 |
| 2007-06-22 | 5,110 | 5,140 | 4,950 | 5,010 | 4,946,900 | 1,670 |
| 2007-06-21 | 5,210 | 5,240 | 5,150 | 5,200 | 3,121,600 | 1,733.33 |
| 2007-06-20 | 5,200 | 5,230 | 5,150 | 5,180 | 2,065,800 | 1,726.67 |
| 2007-06-19 | 5,310 | 5,370 | 5,250 | 5,280 | 1,525,700 | 1,760 |
| 2007-06-18 | 5,250 | 5,290 | 5,190 | 5,260 | 1,660,500 | 1,753.33 |
| 2007-06-15 | 5,230 | 5,300 | 5,190 | 5,220 | 2,055,700 | 1,740 |
| 2007-06-14 | 5,270 | 5,270 | 5,200 | 5,220 | 1,437,800 | 1,740 |
| 2007-06-13 | 5,100 | 5,290 | 5,100 | 5,260 | 4,764,400 | 1,753.33 |
| 2007-06-12 | 5,400 | 5,410 | 5,270 | 5,280 | 3,139,300 | 1,760 |
| 2007-06-11 | 5,400 | 5,560 | 5,400 | 5,450 | 5,277,900 | 1,816.67 |
| 2007-06-08 | 5,160 | 5,400 | 5,110 | 5,380 | 7,452,400 | 1,793.33 |
| 2007-06-07 | 5,130 | 5,160 | 5,060 | 5,160 | 4,115,300 | 1,720 |
| 2007-06-06 | 5,120 | 5,200 | 5,110 | 5,190 | 3,120,500 | 1,730 |
| 2007-06-05 | 5,030 | 5,120 | 5,010 | 5,110 | 3,423,900 | 1,703.33 |
| 2007-06-04 | 4,990 | 5,030 | 4,970 | 4,990 | 2,989,700 | 1,663.33 |
| 2007-06-01 | 4,880 | 4,960 | 4,880 | 4,920 | 4,182,800 | 1,640 |
| 2007-05-31 | 4,800 | 4,840 | 4,770 | 4,840 | 4,563,700 | 1,613.33 |
| 2007-05-30 | 4,790 | 4,810 | 4,710 | 4,760 | 3,637,800 | 1,586.67 |
| 2007-05-29 | 4,750 | 4,800 | 4,730 | 4,790 | 1,845,600 | 1,596.67 |
| 2007-05-28 | 4,720 | 4,800 | 4,720 | 4,750 | 2,374,500 | 1,583.33 |
| 2007-05-25 | 4,760 | 4,770 | 4,710 | 4,730 | 2,728,100 | 1,576.67 |
| 2007-05-24 | 4,650 | 4,780 | 4,630 | 4,750 | 2,981,800 | 1,583.33 |
| 2007-05-23 | 4,700 | 4,800 | 4,700 | 4,790 | 2,418,400 | 1,596.67 |
| 2007-05-22 | 4,700 | 4,750 | 4,660 | 4,700 | 2,481,500 | 1,566.67 |
| 2007-05-21 | 4,730 | 4,730 | 4,650 | 4,710 | 1,908,900 | 1,570 |
| 2007-05-18 | 4,690 | 4,750 | 4,670 | 4,720 | 2,352,700 | 1,573.33 |
| 2007-05-17 | 4,690 | 4,730 | 4,670 | 4,690 | 2,551,800 | 1,563.33 |
| 2007-05-16 | 4,630 | 4,700 | 4,580 | 4,670 | 2,135,300 | 1,556.67 |
| 2007-05-15 | 4,670 | 4,720 | 4,640 | 4,650 | 3,241,900 | 1,550 |
| 2007-05-14 | 4,610 | 4,700 | 4,600 | 4,680 | 3,100,200 | 1,560 |
| 2007-05-11 | 4,550 | 4,600 | 4,530 | 4,560 | 2,776,600 | 1,520 |
| 2007-05-10 | 4,590 | 4,630 | 4,540 | 4,560 | 3,362,200 | 1,520 |
| 2007-05-09 | 4,500 | 4,560 | 4,500 | 4,540 | 2,294,800 | 1,513.33 |
| 2007-05-08 | 4,520 | 4,530 | 4,490 | 4,510 | 1,350,300 | 1,503.33 |
| 2007-05-07 | 4,530 | 4,550 | 4,510 | 4,520 | 1,721,200 | 1,506.67 |
| 2007-05-02 | 4,420 | 4,490 | 4,390 | 4,460 | 1,733,400 | 1,486.67 |
| 2007-05-01 | 4,440 | 4,450 | 4,390 | 4,400 | 2,410,000 | 1,466.67 |
| 2007-04-27 | 4,430 | 4,480 | 4,390 | 4,450 | 2,914,600 | 1,483.33 |
| 2007-04-26 | 4,540 | 4,550 | 4,460 | 4,460 | 3,219,300 | 1,486.67 |
| 2007-04-25 | 4,560 | 4,560 | 4,490 | 4,530 | 3,012,000 | 1,510 |
| 2007-04-24 | 4,520 | 4,590 | 4,510 | 4,570 | 2,322,100 | 1,523.33 |
| 2007-04-23 | 4,560 | 4,570 | 4,540 | 4,570 | 2,131,200 | 1,523.33 |
| 2007-04-20 | 4,500 | 4,560 | 4,490 | 4,540 | 2,466,400 | 1,513.33 |
| 2007-04-19 | 4,600 | 4,600 | 4,450 | 4,500 | 3,858,200 | 1,500 |
| 2007-04-18 | 4,510 | 4,590 | 4,510 | 4,580 | 2,798,500 | 1,526.67 |
| 2007-04-17 | 4,560 | 4,580 | 4,490 | 4,520 | 2,403,500 | 1,506.67 |
| 2007-04-16 | 4,540 | 4,580 | 4,530 | 4,560 | 1,921,300 | 1,520 |
| 2007-04-13 | 4,560 | 4,570 | 4,520 | 4,530 | 3,600,100 | 1,510 |
| 2007-04-12 | 4,520 | 4,550 | 4,500 | 4,550 | 2,686,100 | 1,516.67 |
| 2007-04-11 | 4,500 | 4,540 | 4,500 | 4,520 | 1,804,700 | 1,506.67 |
| 2007-04-10 | 4,470 | 4,530 | 4,460 | 4,500 | 2,527,800 | 1,500 |
| 2007-04-09 | 4,460 | 4,500 | 4,450 | 4,500 | 2,108,800 | 1,500 |
| 2007-04-06 | 4,410 | 4,430 | 4,340 | 4,410 | 1,807,000 | 1,470 |
| 2007-04-05 | 4,460 | 4,470 | 4,420 | 4,430 | 2,234,900 | 1,476.67 |
| 2007-04-04 | 4,430 | 4,450 | 4,390 | 4,410 | 2,326,100 | 1,470 |
| 2007-04-03 | 4,400 | 4,430 | 4,310 | 4,400 | 2,287,800 | 1,466.67 |
| 2007-04-02 | 4,380 | 4,430 | 4,340 | 4,340 | 2,973,200 | 1,446.67 |
| 2007-03-30 | 4,320 | 4,420 | 4,310 | 4,360 | 2,753,900 | 1,453.33 |
| 2007-03-29 | 4,220 | 4,330 | 4,170 | 4,290 | 1,995,300 | 1,430 |
| 2007-03-28 | 4,270 | 4,380 | 4,210 | 4,250 | 3,050,100 | 1,416.67 |
| 2007-03-27 | 4,220 | 4,270 | 4,220 | 4,270 | 3,041,900 | 1,423.33 |
| 2007-03-26 | 4,200 | 4,310 | 4,170 | 4,280 | 3,497,700 | 1,426.67 |
| 2007-03-23 | 4,230 | 4,280 | 4,210 | 4,220 | 1,962,700 | 1,406.67 |
| 2007-03-22 | 4,230 | 4,260 | 4,180 | 4,180 | 1,737,600 | 1,393.33 |
| 2007-03-20 | 4,130 | 4,190 | 4,120 | 4,130 | 2,794,700 | 1,376.67 |
| 2007-03-19 | 4,070 | 4,130 | 4,000 | 4,110 | 2,432,400 | 1,370 |
| 2007-03-16 | 3,990 | 4,090 | 3,960 | 4,040 | 3,328,600 | 1,346.67 |
| 2007-03-15 | 4,000 | 4,140 | 4,000 | 4,070 | 2,624,200 | 1,356.67 |
| 2007-03-14 | 4,050 | 4,070 | 3,950 | 3,990 | 3,228,700 | 1,330 |
| 2007-03-13 | 4,200 | 4,220 | 4,130 | 4,150 | 2,903,500 | 1,383.33 |
| 2007-03-12 | 4,240 | 4,270 | 4,190 | 4,210 | 1,905,300 | 1,403.33 |
| 2007-03-09 | 4,200 | 4,260 | 4,170 | 4,210 | 4,397,000 | 1,403.33 |
| 2007-03-08 | 4,150 | 4,210 | 4,120 | 4,200 | 2,591,600 | 1,400 |
| 2007-03-07 | 4,200 | 4,250 | 4,150 | 4,190 | 2,159,300 | 1,396.67 |
| 2007-03-06 | 4,180 | 4,260 | 4,170 | 4,190 | 3,705,500 | 1,396.67 |
| 2007-03-05 | 4,280 | 4,290 | 4,150 | 4,180 | 3,383,900 | 1,393.33 |
| 2007-03-02 | 4,360 | 4,410 | 4,340 | 4,400 | 2,629,400 | 1,466.67 |
| 2007-03-01 | 4,440 | 4,460 | 4,390 | 4,410 | 3,758,900 | 1,470 |
| 2007-02-28 | 4,420 | 4,480 | 4,390 | 4,430 | 4,818,200 | 1,476.67 |
| 2007-02-27 | 4,600 | 4,620 | 4,560 | 4,580 | 3,341,200 | 1,526.67 |
| 2007-02-26 | 4,620 | 4,650 | 4,600 | 4,610 | 3,578,000 | 1,536.67 |
| 2007-02-23 | 4,640 | 4,650 | 4,600 | 4,610 | 2,534,800 | 1,536.67 |
| 2007-02-22 | 4,570 | 4,670 | 4,560 | 4,610 | 3,958,100 | 1,536.67 |
| 2007-02-21 | 4,460 | 4,620 | 4,450 | 4,540 | 2,996,200 | 1,513.33 |
| 2007-02-20 | 4,510 | 4,520 | 4,450 | 4,510 | 1,925,800 | 1,503.33 |
| 2007-02-19 | 4,510 | 4,530 | 4,450 | 4,510 | 1,866,200 | 1,503.33 |
| 2007-02-16 | 4,410 | 4,480 | 4,370 | 4,470 | 2,822,400 | 1,490 |
| 2007-02-15 | 4,300 | 4,420 | 4,250 | 4,400 | 2,760,400 | 1,466.67 |
| 2007-02-14 | 4,260 | 4,280 | 4,210 | 4,220 | 2,547,600 | 1,406.67 |
| 2007-02-13 | 4,210 | 4,270 | 4,160 | 4,260 | 4,817,100 | 1,420 |
| 2007-02-09 | 4,320 | 4,490 | 4,290 | 4,410 | 1,808,000 | 1,470 |
| 2007-02-08 | 4,440 | 4,460 | 4,280 | 4,340 | 2,571,900 | 1,446.67 |
| 2007-02-07 | 4,450 | 4,470 | 4,390 | 4,450 | 1,544,700 | 1,483.33 |
| 2007-02-06 | 4,450 | 4,460 | 4,390 | 4,420 | 1,482,900 | 1,473.33 |
| 2007-02-05 | 4,480 | 4,480 | 4,360 | 4,380 | 1,533,800 | 1,460 |
| 2007-02-02 | 4,450 | 4,520 | 4,440 | 4,480 | 1,793,000 | 1,493.33 |
| 2007-02-01 | 4,330 | 4,430 | 4,320 | 4,420 | 1,464,700 | 1,473.33 |
| 2007-01-31 | 4,310 | 4,340 | 4,270 | 4,310 | 2,239,700 | 1,436.67 |
| 2007-01-30 | 4,360 | 4,380 | 4,310 | 4,320 | 1,602,500 | 1,440 |
| 2007-01-29 | 4,270 | 4,440 | 4,260 | 4,310 | 3,334,000 | 1,436.67 |
| 2007-01-26 | 4,420 | 4,430 | 4,350 | 4,370 | 2,592,200 | 1,456.67 |
| 2007-01-25 | 4,600 | 4,600 | 4,470 | 4,490 | 2,346,600 | 1,496.67 |
| 2007-01-24 | 4,540 | 4,610 | 4,540 | 4,560 | 1,892,600 | 1,520 |
| 2007-01-23 | 4,590 | 4,620 | 4,550 | 4,570 | 2,044,300 | 1,523.33 |
| 2007-01-22 | 4,610 | 4,700 | 4,600 | 4,620 | 2,372,000 | 1,540 |
| 2007-01-19 | 4,530 | 4,590 | 4,500 | 4,560 | 1,488,600 | 1,520 |
| 2007-01-18 | 4,520 | 4,550 | 4,480 | 4,520 | 1,492,200 | 1,506.67 |
| 2007-01-17 | 4,470 | 4,560 | 4,450 | 4,520 | 2,382,300 | 1,506.67 |
| 2007-01-16 | 4,520 | 4,560 | 4,500 | 4,510 | 1,526,900 | 1,503.33 |
| 2007-01-15 | 4,560 | 4,640 | 4,500 | 4,520 | 2,169,400 | 1,506.67 |
| 2007-01-12 | 4,500 | 4,590 | 4,490 | 4,560 | 2,415,000 | 1,520 |
| 2007-01-11 | 4,510 | 4,530 | 4,390 | 4,420 | 1,836,400 | 1,473.33 |
| 2007-01-10 | 4,550 | 4,550 | 4,440 | 4,480 | 2,784,300 | 1,493.33 |
| 2007-01-09 | 4,410 | 4,580 | 4,410 | 4,540 | 2,910,600 | 1,513.33 |
| 2007-01-05 | 4,380 | 4,420 | 4,340 | 4,390 | 2,772,000 | 1,463.33 |
| 2007-01-04 | 4,330 | 4,390 | 4,320 | 4,380 | 1,437,300 | 1,460 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
