8801 三井不動産(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 | 2,410 | 2,435 | 2,340 | 2,430 | 5,257,000 | 810 |
| 2007-12-27 | 2,495 | 2,495 | 2,445 | 2,465 | 3,623,000 | 821.67 |
| 2007-12-26 | 2,515 | 2,515 | 2,470 | 2,515 | 3,710,000 | 838.33 |
| 2007-12-25 | 2,500 | 2,520 | 2,465 | 2,510 | 5,132,000 | 836.67 |
| 2007-12-21 | 2,430 | 2,450 | 2,355 | 2,395 | 8,630,000 | 798.33 |
| 2007-12-20 | 2,465 | 2,475 | 2,380 | 2,425 | 6,371,000 | 808.33 |
| 2007-12-19 | 2,460 | 2,490 | 2,425 | 2,430 | 5,268,000 | 810 |
| 2007-12-18 | 2,400 | 2,495 | 2,375 | 2,445 | 11,934,000 | 815 |
| 2007-12-17 | 2,500 | 2,595 | 2,440 | 2,445 | 9,772,000 | 815 |
| 2007-12-14 | 2,605 | 2,620 | 2,450 | 2,505 | 16,428,000 | 835 |
| 2007-12-13 | 2,705 | 2,715 | 2,600 | 2,630 | 12,291,000 | 876.67 |
| 2007-12-12 | 2,745 | 2,775 | 2,705 | 2,740 | 10,581,000 | 913.33 |
| 2007-12-11 | 2,855 | 2,885 | 2,845 | 2,865 | 3,492,000 | 955 |
| 2007-12-10 | 2,870 | 2,885 | 2,820 | 2,850 | 3,199,000 | 950 |
| 2007-12-07 | 2,900 | 2,925 | 2,865 | 2,865 | 6,307,000 | 955 |
| 2007-12-06 | 2,800 | 2,840 | 2,745 | 2,800 | 4,720,000 | 933.33 |
| 2007-12-05 | 2,780 | 2,780 | 2,700 | 2,735 | 4,853,000 | 911.67 |
| 2007-12-04 | 2,880 | 2,890 | 2,770 | 2,775 | 4,781,000 | 925 |
| 2007-12-03 | 2,920 | 2,940 | 2,835 | 2,845 | 5,334,000 | 948.33 |
| 2007-11-30 | 2,790 | 2,855 | 2,790 | 2,840 | 5,556,000 | 946.67 |
| 2007-11-29 | 2,770 | 2,815 | 2,740 | 2,795 | 6,064,000 | 931.67 |
| 2007-11-28 | 2,675 | 2,730 | 2,650 | 2,675 | 4,401,000 | 891.67 |
| 2007-11-27 | 2,615 | 2,725 | 2,575 | 2,685 | 6,191,000 | 895 |
| 2007-11-26 | 2,565 | 2,730 | 2,555 | 2,710 | 8,602,000 | 903.33 |
| 2007-11-22 | 2,535 | 2,600 | 2,525 | 2,565 | 8,150,000 | 855 |
| 2007-11-21 | 2,570 | 2,685 | 2,565 | 2,595 | 7,315,000 | 865 |
| 2007-11-20 | 2,530 | 2,635 | 2,505 | 2,610 | 11,333,000 | 870 |
| 2007-11-19 | 2,615 | 2,725 | 2,615 | 2,655 | 5,692,000 | 885 |
| 2007-11-16 | 2,670 | 2,685 | 2,600 | 2,620 | 9,791,000 | 873.33 |
| 2007-11-15 | 2,765 | 2,810 | 2,740 | 2,740 | 3,831,000 | 913.33 |
| 2007-11-14 | 2,750 | 2,785 | 2,745 | 2,760 | 6,559,000 | 920 |
| 2007-11-13 | 2,685 | 2,730 | 2,630 | 2,680 | 7,583,000 | 893.33 |
| 2007-11-12 | 2,665 | 2,675 | 2,595 | 2,645 | 7,010,000 | 881.67 |
| 2007-11-09 | 2,730 | 2,765 | 2,675 | 2,715 | 8,010,000 | 905 |
| 2007-11-08 | 2,850 | 2,850 | 2,710 | 2,760 | 8,441,000 | 920 |
| 2007-11-07 | 2,960 | 2,970 | 2,860 | 2,880 | 5,530,000 | 960 |
| 2007-11-06 | 2,925 | 2,980 | 2,915 | 2,920 | 4,322,000 | 973.33 |
| 2007-11-05 | 3,050 | 3,050 | 2,915 | 2,955 | 6,370,000 | 985 |
| 2007-11-02 | 3,030 | 3,060 | 3,000 | 3,000 | 5,890,000 | 1,000 |
| 2007-11-01 | 3,200 | 3,200 | 3,100 | 3,150 | 3,573,000 | 1,050 |
| 2007-10-31 | 3,100 | 3,200 | 3,070 | 3,160 | 5,587,000 | 1,053.33 |
| 2007-10-30 | 3,090 | 3,170 | 3,060 | 3,140 | 7,515,000 | 1,046.67 |
| 2007-10-29 | 3,050 | 3,070 | 3,000 | 3,040 | 5,675,000 | 1,013.33 |
| 2007-10-26 | 2,940 | 3,000 | 2,930 | 3,000 | 3,728,000 | 1,000 |
| 2007-10-25 | 2,980 | 3,000 | 2,900 | 2,945 | 5,387,000 | 981.67 |
| 2007-10-24 | 2,995 | 3,070 | 2,980 | 2,980 | 5,243,000 | 993.33 |
| 2007-10-23 | 2,975 | 3,020 | 2,940 | 2,975 | 4,845,000 | 991.67 |
| 2007-10-22 | 2,920 | 2,980 | 2,880 | 2,945 | 4,909,000 | 981.67 |
| 2007-10-19 | 2,975 | 3,010 | 2,950 | 3,010 | 5,788,000 | 1,003.33 |
| 2007-10-18 | 3,060 | 3,100 | 3,000 | 3,040 | 6,159,000 | 1,013.33 |
| 2007-10-17 | 3,090 | 3,100 | 3,010 | 3,060 | 6,768,000 | 1,020 |
| 2007-10-16 | 3,180 | 3,210 | 3,100 | 3,110 | 6,081,000 | 1,036.67 |
| 2007-10-15 | 3,270 | 3,280 | 3,210 | 3,230 | 3,436,000 | 1,076.67 |
| 2007-10-12 | 3,320 | 3,330 | 3,220 | 3,260 | 6,563,000 | 1,086.67 |
| 2007-10-11 | 3,330 | 3,370 | 3,260 | 3,360 | 5,816,000 | 1,120 |
| 2007-10-10 | 3,330 | 3,340 | 3,240 | 3,280 | 3,773,000 | 1,093.33 |
| 2007-10-09 | 3,350 | 3,420 | 3,270 | 3,270 | 6,446,000 | 1,090 |
| 2007-10-05 | 3,250 | 3,300 | 3,230 | 3,300 | 3,454,000 | 1,100 |
| 2007-10-04 | 3,280 | 3,320 | 3,240 | 3,280 | 5,779,000 | 1,093.33 |
| 2007-10-03 | 3,260 | 3,340 | 3,250 | 3,310 | 5,857,000 | 1,103.33 |
| 2007-10-02 | 3,250 | 3,280 | 3,210 | 3,250 | 6,150,000 | 1,083.33 |
| 2007-10-01 | 3,180 | 3,230 | 3,110 | 3,160 | 4,817,000 | 1,053.33 |
| 2007-09-28 | 3,250 | 3,310 | 3,160 | 3,190 | 7,324,000 | 1,063.33 |
| 2007-09-27 | 3,140 | 3,220 | 3,090 | 3,210 | 12,417,000 | 1,070 |
| 2007-09-26 | 2,875 | 3,050 | 2,870 | 2,980 | 6,869,000 | 993.33 |
| 2007-09-25 | 2,820 | 2,975 | 2,800 | 2,955 | 10,205,000 | 985 |
| 2007-09-21 | 2,900 | 2,930 | 2,840 | 2,840 | 5,243,000 | 946.67 |
| 2007-09-20 | 2,900 | 2,910 | 2,840 | 2,860 | 6,717,000 | 953.33 |
| 2007-09-19 | 2,775 | 2,820 | 2,720 | 2,815 | 7,353,000 | 938.33 |
| 2007-09-18 | 2,635 | 2,655 | 2,600 | 2,615 | 8,058,000 | 871.67 |
| 2007-09-14 | 2,715 | 2,775 | 2,655 | 2,755 | 10,322,000 | 918.33 |
| 2007-09-13 | 2,710 | 2,750 | 2,655 | 2,675 | 6,805,000 | 891.67 |
| 2007-09-12 | 2,710 | 2,785 | 2,675 | 2,700 | 9,818,000 | 900 |
| 2007-09-11 | 2,550 | 2,660 | 2,525 | 2,640 | 10,548,000 | 880 |
| 2007-09-10 | 2,555 | 2,600 | 2,520 | 2,550 | 10,349,000 | 850 |
| 2007-09-07 | 2,720 | 2,740 | 2,625 | 2,675 | 8,213,000 | 891.67 |
| 2007-09-06 | 2,700 | 2,720 | 2,625 | 2,710 | 11,807,000 | 903.33 |
| 2007-09-05 | 2,910 | 2,910 | 2,755 | 2,780 | 11,511,000 | 926.67 |
| 2007-09-04 | 2,940 | 2,965 | 2,885 | 2,900 | 4,520,000 | 966.67 |
| 2007-09-03 | 3,050 | 3,050 | 2,955 | 2,980 | 5,347,000 | 993.33 |
| 2007-08-31 | 2,935 | 3,030 | 2,930 | 3,030 | 4,192,000 | 1,010 |
| 2007-08-30 | 3,010 | 3,020 | 2,950 | 2,975 | 4,603,000 | 991.67 |
| 2007-08-29 | 2,890 | 2,935 | 2,875 | 2,925 | 4,538,000 | 975 |
| 2007-08-28 | 2,980 | 3,040 | 2,965 | 2,980 | 4,563,000 | 993.33 |
| 2007-08-27 | 3,010 | 3,040 | 2,950 | 2,960 | 3,955,000 | 986.67 |
| 2007-08-24 | 3,020 | 3,030 | 2,930 | 2,970 | 5,144,000 | 990 |
| 2007-08-23 | 2,970 | 3,030 | 2,935 | 3,020 | 6,778,000 | 1,006.67 |
| 2007-08-22 | 2,890 | 2,900 | 2,830 | 2,850 | 4,901,000 | 950 |
| 2007-08-21 | 2,865 | 2,930 | 2,825 | 2,890 | 5,521,000 | 963.33 |
| 2007-08-20 | 2,835 | 2,905 | 2,830 | 2,860 | 9,813,000 | 953.33 |
| 2007-08-17 | 2,880 | 2,985 | 2,725 | 2,755 | 9,326,000 | 918.33 |
| 2007-08-16 | 2,970 | 2,975 | 2,855 | 2,920 | 8,149,000 | 973.33 |
| 2007-08-15 | 3,050 | 3,100 | 3,000 | 3,020 | 5,422,000 | 1,006.67 |
| 2007-08-14 | 3,100 | 3,100 | 3,030 | 3,080 | 3,372,000 | 1,026.67 |
| 2007-08-13 | 3,130 | 3,170 | 3,070 | 3,110 | 3,974,000 | 1,036.67 |
| 2007-08-10 | 3,230 | 3,260 | 3,130 | 3,180 | 6,763,000 | 1,060 |
| 2007-08-09 | 3,300 | 3,340 | 3,270 | 3,300 | 6,844,000 | 1,100 |
| 2007-08-08 | 3,280 | 3,300 | 3,240 | 3,270 | 5,059,000 | 1,090 |
| 2007-08-07 | 3,280 | 3,280 | 3,230 | 3,250 | 3,996,000 | 1,083.33 |
| 2007-08-06 | 3,230 | 3,300 | 3,200 | 3,280 | 6,007,000 | 1,093.33 |
| 2007-08-03 | 3,270 | 3,330 | 3,270 | 3,280 | 9,007,000 | 1,093.33 |
| 2007-08-02 | 3,140 | 3,240 | 3,120 | 3,230 | 11,441,000 | 1,076.67 |
| 2007-08-01 | 3,190 | 3,210 | 3,050 | 3,100 | 8,413,000 | 1,033.33 |
| 2007-07-31 | 3,140 | 3,190 | 3,110 | 3,140 | 9,280,000 | 1,046.67 |
| 2007-07-30 | 3,050 | 3,110 | 3,020 | 3,100 | 5,512,000 | 1,033.33 |
| 2007-07-27 | 3,060 | 3,120 | 3,050 | 3,100 | 5,844,000 | 1,033.33 |
| 2007-07-26 | 3,170 | 3,210 | 3,140 | 3,160 | 5,734,000 | 1,053.33 |
| 2007-07-25 | 3,160 | 3,250 | 3,140 | 3,220 | 4,147,000 | 1,073.33 |
| 2007-07-24 | 3,190 | 3,240 | 3,140 | 3,230 | 5,408,000 | 1,076.67 |
| 2007-07-23 | 3,230 | 3,280 | 3,160 | 3,230 | 9,584,000 | 1,076.67 |
| 2007-07-20 | 3,310 | 3,310 | 3,200 | 3,280 | 8,806,000 | 1,093.33 |
| 2007-07-19 | 3,400 | 3,400 | 3,320 | 3,350 | 2,961,000 | 1,116.67 |
| 2007-07-18 | 3,380 | 3,430 | 3,330 | 3,370 | 7,261,000 | 1,123.33 |
| 2007-07-17 | 3,480 | 3,490 | 3,380 | 3,420 | 3,781,000 | 1,140 |
| 2007-07-13 | 3,480 | 3,490 | 3,450 | 3,470 | 5,522,000 | 1,156.67 |
| 2007-07-12 | 3,400 | 3,470 | 3,380 | 3,420 | 4,394,000 | 1,140 |
| 2007-07-11 | 3,390 | 3,410 | 3,350 | 3,390 | 4,784,000 | 1,130 |
| 2007-07-10 | 3,480 | 3,480 | 3,430 | 3,440 | 4,220,000 | 1,146.67 |
| 2007-07-09 | 3,510 | 3,510 | 3,430 | 3,490 | 3,635,000 | 1,163.33 |
| 2007-07-06 | 3,540 | 3,540 | 3,480 | 3,520 | 2,435,000 | 1,173.33 |
| 2007-07-05 | 3,560 | 3,570 | 3,520 | 3,540 | 3,589,000 | 1,180 |
| 2007-07-04 | 3,430 | 3,550 | 3,430 | 3,530 | 6,629,000 | 1,176.67 |
| 2007-07-03 | 3,410 | 3,480 | 3,400 | 3,450 | 4,486,000 | 1,150 |
| 2007-07-02 | 3,450 | 3,450 | 3,400 | 3,420 | 2,895,000 | 1,140 |
| 2007-06-29 | 3,410 | 3,460 | 3,360 | 3,460 | 4,739,000 | 1,153.33 |
| 2007-06-28 | 3,430 | 3,440 | 3,370 | 3,400 | 3,824,000 | 1,133.33 |
| 2007-06-27 | 3,380 | 3,410 | 3,360 | 3,360 | 7,132,000 | 1,120 |
| 2007-06-26 | 3,460 | 3,520 | 3,450 | 3,480 | 5,311,000 | 1,160 |
| 2007-06-25 | 3,470 | 3,490 | 3,420 | 3,430 | 6,502,000 | 1,143.33 |
| 2007-06-22 | 3,600 | 3,610 | 3,500 | 3,530 | 5,876,000 | 1,176.67 |
| 2007-06-21 | 3,640 | 3,680 | 3,620 | 3,640 | 3,185,000 | 1,213.33 |
| 2007-06-20 | 3,640 | 3,710 | 3,620 | 3,680 | 4,522,000 | 1,226.67 |
| 2007-06-19 | 3,670 | 3,690 | 3,600 | 3,640 | 3,909,000 | 1,213.33 |
| 2007-06-18 | 3,590 | 3,680 | 3,580 | 3,660 | 6,191,000 | 1,220 |
| 2007-06-15 | 3,540 | 3,570 | 3,500 | 3,530 | 5,227,000 | 1,176.67 |
| 2007-06-14 | 3,550 | 3,590 | 3,500 | 3,510 | 4,117,000 | 1,170 |
| 2007-06-13 | 3,520 | 3,570 | 3,520 | 3,540 | 4,765,000 | 1,180 |
| 2007-06-12 | 3,630 | 3,670 | 3,600 | 3,610 | 3,343,000 | 1,203.33 |
| 2007-06-11 | 3,650 | 3,680 | 3,580 | 3,620 | 3,954,000 | 1,206.67 |
| 2007-06-08 | 3,690 | 3,700 | 3,600 | 3,620 | 10,606,000 | 1,206.67 |
| 2007-06-07 | 3,780 | 3,810 | 3,740 | 3,810 | 3,476,000 | 1,270 |
| 2007-06-06 | 3,830 | 3,870 | 3,820 | 3,830 | 2,752,000 | 1,276.67 |
| 2007-06-05 | 3,880 | 3,900 | 3,850 | 3,870 | 2,541,000 | 1,290 |
| 2007-06-04 | 3,930 | 3,940 | 3,880 | 3,910 | 4,463,000 | 1,303.33 |
| 2007-06-01 | 3,830 | 3,860 | 3,820 | 3,850 | 5,569,000 | 1,283.33 |
| 2007-05-31 | 3,760 | 3,840 | 3,750 | 3,830 | 6,689,000 | 1,276.67 |
| 2007-05-30 | 3,700 | 3,770 | 3,670 | 3,700 | 3,864,000 | 1,233.33 |
| 2007-05-29 | 3,600 | 3,690 | 3,580 | 3,680 | 3,379,000 | 1,226.67 |
| 2007-05-28 | 3,670 | 3,690 | 3,610 | 3,630 | 2,756,000 | 1,210 |
| 2007-05-25 | 3,700 | 3,710 | 3,640 | 3,680 | 3,823,000 | 1,226.67 |
| 2007-05-24 | 3,770 | 3,790 | 3,730 | 3,770 | 3,204,000 | 1,256.67 |
| 2007-05-23 | 3,800 | 3,840 | 3,750 | 3,760 | 3,998,000 | 1,253.33 |
| 2007-05-22 | 3,730 | 3,820 | 3,730 | 3,780 | 4,410,000 | 1,260 |
| 2007-05-21 | 3,730 | 3,760 | 3,700 | 3,750 | 2,062,000 | 1,250 |
| 2007-05-18 | 3,770 | 3,780 | 3,670 | 3,710 | 3,648,000 | 1,236.67 |
| 2007-05-17 | 3,780 | 3,830 | 3,730 | 3,760 | 3,085,000 | 1,253.33 |
| 2007-05-16 | 3,800 | 3,810 | 3,730 | 3,790 | 3,323,000 | 1,263.33 |
| 2007-05-15 | 3,740 | 3,810 | 3,720 | 3,770 | 3,316,000 | 1,256.67 |
| 2007-05-14 | 3,850 | 3,880 | 3,770 | 3,770 | 4,642,000 | 1,256.67 |
| 2007-05-11 | 3,800 | 3,810 | 3,730 | 3,790 | 5,475,000 | 1,263.33 |
| 2007-05-10 | 3,990 | 4,000 | 3,820 | 3,830 | 10,423,000 | 1,276.67 |
| 2007-05-09 | 3,690 | 3,740 | 3,640 | 3,740 | 3,626,000 | 1,246.67 |
| 2007-05-08 | 3,720 | 3,770 | 3,700 | 3,700 | 4,547,000 | 1,233.33 |
| 2007-05-07 | 3,600 | 3,750 | 3,590 | 3,710 | 9,246,000 | 1,236.67 |
| 2007-05-02 | 3,470 | 3,510 | 3,450 | 3,510 | 2,797,000 | 1,170 |
| 2007-05-01 | 3,510 | 3,520 | 3,430 | 3,450 | 3,956,000 | 1,150 |
| 2007-04-27 | 3,500 | 3,540 | 3,460 | 3,520 | 4,851,000 | 1,173.33 |
| 2007-04-26 | 3,460 | 3,510 | 3,440 | 3,510 | 5,783,000 | 1,170 |
| 2007-04-25 | 3,420 | 3,430 | 3,380 | 3,390 | 3,929,000 | 1,130 |
| 2007-04-24 | 3,420 | 3,450 | 3,370 | 3,450 | 3,297,000 | 1,150 |
| 2007-04-23 | 3,480 | 3,520 | 3,440 | 3,450 | 3,726,000 | 1,150 |
| 2007-04-20 | 3,530 | 3,540 | 3,440 | 3,450 | 3,696,000 | 1,150 |
| 2007-04-19 | 3,460 | 3,530 | 3,430 | 3,480 | 7,722,000 | 1,160 |
| 2007-04-18 | 3,390 | 3,470 | 3,380 | 3,450 | 7,035,000 | 1,150 |
| 2007-04-17 | 3,350 | 3,380 | 3,320 | 3,340 | 4,292,000 | 1,113.33 |
| 2007-04-16 | 3,300 | 3,360 | 3,270 | 3,340 | 5,823,000 | 1,113.33 |
| 2007-04-13 | 3,290 | 3,310 | 3,250 | 3,280 | 4,935,000 | 1,093.33 |
| 2007-04-12 | 3,240 | 3,260 | 3,220 | 3,250 | 3,887,000 | 1,083.33 |
| 2007-04-11 | 3,310 | 3,330 | 3,250 | 3,280 | 5,413,000 | 1,093.33 |
| 2007-04-10 | 3,260 | 3,300 | 3,240 | 3,260 | 4,106,000 | 1,086.67 |
| 2007-04-09 | 3,260 | 3,330 | 3,230 | 3,270 | 5,226,000 | 1,090 |
| 2007-04-06 | 3,280 | 3,310 | 3,230 | 3,250 | 3,213,000 | 1,083.33 |
| 2007-04-05 | 3,380 | 3,380 | 3,270 | 3,300 | 4,295,000 | 1,100 |
| 2007-04-04 | 3,390 | 3,410 | 3,350 | 3,380 | 4,389,000 | 1,126.67 |
| 2007-04-03 | 3,390 | 3,390 | 3,270 | 3,340 | 5,786,000 | 1,113.33 |
| 2007-04-02 | 3,440 | 3,490 | 3,340 | 3,340 | 4,521,000 | 1,113.33 |
| 2007-03-30 | 3,430 | 3,490 | 3,410 | 3,460 | 4,158,000 | 1,153.33 |
| 2007-03-29 | 3,350 | 3,430 | 3,310 | 3,390 | 3,944,000 | 1,130 |
| 2007-03-28 | 3,420 | 3,470 | 3,360 | 3,380 | 6,596,000 | 1,126.67 |
| 2007-03-27 | 3,340 | 3,420 | 3,330 | 3,400 | 7,213,000 | 1,133.33 |
| 2007-03-26 | 3,380 | 3,410 | 3,300 | 3,330 | 4,302,000 | 1,110 |
| 2007-03-23 | 3,390 | 3,460 | 3,350 | 3,390 | 7,270,000 | 1,130 |
| 2007-03-22 | 3,470 | 3,470 | 3,380 | 3,400 | 6,128,000 | 1,133.33 |
| 2007-03-20 | 3,370 | 3,400 | 3,340 | 3,360 | 9,896,000 | 1,120 |
| 2007-03-19 | 3,110 | 3,250 | 3,100 | 3,230 | 8,221,000 | 1,076.67 |
| 2007-03-16 | 3,210 | 3,280 | 3,180 | 3,180 | 6,311,000 | 1,060 |
| 2007-03-15 | 3,270 | 3,360 | 3,260 | 3,300 | 6,627,000 | 1,100 |
| 2007-03-14 | 3,340 | 3,340 | 3,220 | 3,220 | 7,314,000 | 1,073.33 |
| 2007-03-13 | 3,480 | 3,510 | 3,390 | 3,440 | 6,277,000 | 1,146.67 |
| 2007-03-12 | 3,460 | 3,500 | 3,430 | 3,470 | 7,200,000 | 1,156.67 |
| 2007-03-09 | 3,390 | 3,420 | 3,340 | 3,420 | 10,200,000 | 1,140 |
| 2007-03-08 | 3,280 | 3,350 | 3,220 | 3,350 | 5,914,000 | 1,116.67 |
| 2007-03-07 | 3,230 | 3,320 | 3,210 | 3,270 | 7,878,000 | 1,090 |
| 2007-03-06 | 3,190 | 3,230 | 3,140 | 3,160 | 6,083,000 | 1,053.33 |
| 2007-03-05 | 3,220 | 3,260 | 3,140 | 3,170 | 6,844,000 | 1,056.67 |
| 2007-03-02 | 3,260 | 3,340 | 3,210 | 3,300 | 7,079,000 | 1,100 |
| 2007-03-01 | 3,320 | 3,350 | 3,180 | 3,250 | 9,470,000 | 1,083.33 |
| 2007-02-28 | 3,220 | 3,320 | 3,210 | 3,270 | 11,941,000 | 1,090 |
| 2007-02-27 | 3,530 | 3,550 | 3,460 | 3,470 | 5,384,000 | 1,156.67 |
| 2007-02-26 | 3,590 | 3,650 | 3,540 | 3,570 | 5,548,000 | 1,190 |
| 2007-02-23 | 3,470 | 3,650 | 3,460 | 3,610 | 9,016,000 | 1,203.33 |
| 2007-02-22 | 3,500 | 3,530 | 3,450 | 3,490 | 7,017,000 | 1,163.33 |
| 2007-02-21 | 3,380 | 3,480 | 3,310 | 3,430 | 6,730,000 | 1,143.33 |
| 2007-02-20 | 3,370 | 3,380 | 3,320 | 3,370 | 4,476,000 | 1,123.33 |
| 2007-02-19 | 3,320 | 3,420 | 3,310 | 3,360 | 4,167,000 | 1,120 |
| 2007-02-16 | 3,350 | 3,360 | 3,280 | 3,340 | 5,211,000 | 1,113.33 |
| 2007-02-15 | 3,430 | 3,440 | 3,310 | 3,380 | 7,660,000 | 1,126.67 |
| 2007-02-14 | 3,380 | 3,480 | 3,380 | 3,400 | 9,162,000 | 1,133.33 |
| 2007-02-13 | 3,240 | 3,450 | 3,240 | 3,440 | 10,548,000 | 1,146.67 |
| 2007-02-09 | 3,210 | 3,250 | 3,190 | 3,220 | 3,770,000 | 1,073.33 |
| 2007-02-08 | 3,270 | 3,280 | 3,170 | 3,220 | 7,308,000 | 1,073.33 |
| 2007-02-07 | 3,230 | 3,270 | 3,220 | 3,240 | 5,434,000 | 1,080 |
| 2007-02-06 | 3,230 | 3,240 | 3,160 | 3,220 | 4,659,000 | 1,073.33 |
| 2007-02-05 | 3,210 | 3,240 | 3,160 | 3,160 | 5,395,000 | 1,053.33 |
| 2007-02-02 | 3,170 | 3,260 | 3,160 | 3,210 | 7,329,000 | 1,070 |
| 2007-02-01 | 3,160 | 3,180 | 3,140 | 3,160 | 4,624,000 | 1,053.33 |
| 2007-01-31 | 3,170 | 3,190 | 3,090 | 3,130 | 3,976,000 | 1,043.33 |
| 2007-01-30 | 3,170 | 3,180 | 3,130 | 3,150 | 4,049,000 | 1,050 |
| 2007-01-29 | 3,050 | 3,160 | 3,030 | 3,150 | 6,578,000 | 1,050 |
| 2007-01-26 | 3,050 | 3,070 | 3,030 | 3,060 | 3,823,000 | 1,020 |
| 2007-01-25 | 3,070 | 3,110 | 3,050 | 3,100 | 5,292,000 | 1,033.33 |
| 2007-01-24 | 3,110 | 3,120 | 3,050 | 3,050 | 4,260,000 | 1,016.67 |
| 2007-01-23 | 3,110 | 3,110 | 3,050 | 3,080 | 4,965,000 | 1,026.67 |
| 2007-01-22 | 3,110 | 3,130 | 3,050 | 3,120 | 6,090,000 | 1,040 |
| 2007-01-19 | 3,010 | 3,090 | 3,000 | 3,060 | 4,777,000 | 1,020 |
| 2007-01-18 | 2,960 | 3,020 | 2,960 | 3,010 | 6,927,000 | 1,003.33 |
| 2007-01-17 | 2,920 | 2,990 | 2,905 | 2,970 | 5,970,000 | 990 |
| 2007-01-16 | 2,915 | 2,940 | 2,910 | 2,915 | 4,024,000 | 971.67 |
| 2007-01-15 | 2,860 | 2,905 | 2,850 | 2,890 | 4,919,000 | 963.33 |
| 2007-01-12 | 2,825 | 2,855 | 2,785 | 2,835 | 5,797,000 | 945 |
| 2007-01-11 | 2,825 | 2,850 | 2,780 | 2,800 | 5,603,000 | 933.33 |
| 2007-01-10 | 2,925 | 2,930 | 2,830 | 2,855 | 6,034,000 | 951.67 |
| 2007-01-09 | 2,895 | 2,920 | 2,865 | 2,905 | 5,240,000 | 968.33 |
| 2007-01-05 | 2,955 | 2,965 | 2,910 | 2,915 | 4,296,000 | 971.67 |
| 2007-01-04 | 2,950 | 2,955 | 2,925 | 2,950 | 2,543,000 | 983.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
