8802 三菱地所(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 | 2,660 | 2,695 | 2,625 | 2,695 | 3,716,000 | 2,695 |
| 2007-12-27 | 2,750 | 2,750 | 2,690 | 2,720 | 3,968,000 | 2,720 |
| 2007-12-26 | 2,730 | 2,750 | 2,705 | 2,750 | 4,010,000 | 2,750 |
| 2007-12-25 | 2,665 | 2,740 | 2,660 | 2,730 | 6,084,000 | 2,730 |
| 2007-12-21 | 2,580 | 2,665 | 2,555 | 2,585 | 9,779,000 | 2,585 |
| 2007-12-20 | 2,650 | 2,650 | 2,600 | 2,600 | 5,500,000 | 2,600 |
| 2007-12-19 | 2,600 | 2,650 | 2,580 | 2,600 | 10,377,000 | 2,600 |
| 2007-12-18 | 2,530 | 2,635 | 2,490 | 2,600 | 16,217,000 | 2,600 |
| 2007-12-17 | 2,600 | 2,680 | 2,510 | 2,530 | 10,744,000 | 2,530 |
| 2007-12-14 | 2,710 | 2,725 | 2,510 | 2,600 | 21,716,000 | 2,600 |
| 2007-12-13 | 2,870 | 2,870 | 2,710 | 2,730 | 13,882,000 | 2,730 |
| 2007-12-12 | 2,895 | 2,925 | 2,845 | 2,910 | 6,248,000 | 2,910 |
| 2007-12-11 | 2,975 | 3,020 | 2,970 | 2,985 | 5,344,000 | 2,985 |
| 2007-12-10 | 2,970 | 2,995 | 2,930 | 2,950 | 5,640,000 | 2,950 |
| 2007-12-07 | 2,995 | 3,040 | 2,975 | 2,975 | 8,166,000 | 2,975 |
| 2007-12-06 | 2,945 | 2,965 | 2,905 | 2,915 | 8,206,000 | 2,915 |
| 2007-12-05 | 2,900 | 2,900 | 2,820 | 2,865 | 5,284,000 | 2,865 |
| 2007-12-04 | 2,990 | 2,990 | 2,855 | 2,890 | 6,264,000 | 2,890 |
| 2007-12-03 | 3,010 | 3,040 | 2,950 | 2,950 | 8,834,000 | 2,950 |
| 2007-11-30 | 2,960 | 3,020 | 2,955 | 2,970 | 10,142,000 | 2,970 |
| 2007-11-29 | 2,980 | 2,990 | 2,960 | 2,980 | 9,871,000 | 2,980 |
| 2007-11-28 | 2,900 | 2,960 | 2,855 | 2,860 | 5,716,000 | 2,860 |
| 2007-11-27 | 2,800 | 2,910 | 2,740 | 2,875 | 8,400,000 | 2,875 |
| 2007-11-26 | 2,740 | 2,930 | 2,725 | 2,890 | 9,588,000 | 2,890 |
| 2007-11-22 | 2,725 | 2,785 | 2,670 | 2,730 | 11,359,000 | 2,730 |
| 2007-11-21 | 2,785 | 2,880 | 2,760 | 2,775 | 7,974,000 | 2,775 |
| 2007-11-20 | 2,715 | 2,830 | 2,685 | 2,825 | 10,926,000 | 2,825 |
| 2007-11-19 | 2,835 | 2,905 | 2,825 | 2,835 | 6,126,000 | 2,835 |
| 2007-11-16 | 2,900 | 2,900 | 2,795 | 2,840 | 12,466,000 | 2,840 |
| 2007-11-15 | 3,020 | 3,040 | 2,975 | 2,990 | 6,311,000 | 2,990 |
| 2007-11-14 | 3,010 | 3,050 | 2,985 | 3,020 | 7,827,000 | 3,020 |
| 2007-11-13 | 2,920 | 3,000 | 2,890 | 2,945 | 10,779,000 | 2,945 |
| 2007-11-12 | 2,915 | 2,925 | 2,830 | 2,880 | 10,940,000 | 2,880 |
| 2007-11-09 | 2,995 | 3,010 | 2,940 | 2,985 | 10,290,000 | 2,985 |
| 2007-11-08 | 3,060 | 3,070 | 2,980 | 3,030 | 12,139,000 | 3,030 |
| 2007-11-07 | 3,270 | 3,300 | 3,180 | 3,190 | 5,868,000 | 3,190 |
| 2007-11-06 | 3,230 | 3,310 | 3,210 | 3,220 | 4,309,000 | 3,220 |
| 2007-11-05 | 3,330 | 3,330 | 3,240 | 3,260 | 5,077,000 | 3,260 |
| 2007-11-02 | 3,350 | 3,370 | 3,300 | 3,320 | 7,080,000 | 3,320 |
| 2007-11-01 | 3,430 | 3,470 | 3,400 | 3,450 | 4,739,000 | 3,450 |
| 2007-10-31 | 3,420 | 3,450 | 3,360 | 3,420 | 8,669,000 | 3,420 |
| 2007-10-30 | 3,280 | 3,430 | 3,260 | 3,410 | 11,868,000 | 3,410 |
| 2007-10-29 | 3,230 | 3,270 | 3,190 | 3,230 | 6,527,000 | 3,230 |
| 2007-10-26 | 3,140 | 3,180 | 3,110 | 3,180 | 4,244,000 | 3,180 |
| 2007-10-25 | 3,140 | 3,190 | 3,090 | 3,110 | 4,854,000 | 3,110 |
| 2007-10-24 | 3,140 | 3,220 | 3,120 | 3,140 | 5,192,000 | 3,140 |
| 2007-10-23 | 3,130 | 3,160 | 3,090 | 3,120 | 3,991,000 | 3,120 |
| 2007-10-22 | 3,050 | 3,120 | 3,020 | 3,080 | 4,834,000 | 3,080 |
| 2007-10-19 | 3,150 | 3,180 | 3,070 | 3,150 | 7,907,000 | 3,150 |
| 2007-10-18 | 3,250 | 3,290 | 3,200 | 3,220 | 3,989,000 | 3,220 |
| 2007-10-17 | 3,270 | 3,280 | 3,190 | 3,240 | 6,780,000 | 3,240 |
| 2007-10-16 | 3,270 | 3,320 | 3,230 | 3,290 | 5,902,000 | 3,290 |
| 2007-10-15 | 3,430 | 3,450 | 3,340 | 3,360 | 5,350,000 | 3,360 |
| 2007-10-12 | 3,480 | 3,490 | 3,370 | 3,420 | 6,257,000 | 3,420 |
| 2007-10-11 | 3,480 | 3,540 | 3,420 | 3,500 | 7,890,000 | 3,500 |
| 2007-10-10 | 3,520 | 3,530 | 3,410 | 3,430 | 6,357,000 | 3,430 |
| 2007-10-09 | 3,630 | 3,650 | 3,460 | 3,490 | 9,138,000 | 3,490 |
| 2007-10-05 | 3,460 | 3,530 | 3,430 | 3,530 | 6,189,000 | 3,530 |
| 2007-10-04 | 3,430 | 3,520 | 3,420 | 3,490 | 9,898,000 | 3,490 |
| 2007-10-03 | 3,380 | 3,500 | 3,370 | 3,450 | 7,903,000 | 3,450 |
| 2007-10-02 | 3,360 | 3,390 | 3,300 | 3,360 | 8,134,000 | 3,360 |
| 2007-10-01 | 3,240 | 3,330 | 3,170 | 3,260 | 7,730,000 | 3,260 |
| 2007-09-28 | 3,400 | 3,440 | 3,270 | 3,290 | 9,417,000 | 3,290 |
| 2007-09-27 | 3,270 | 3,400 | 3,250 | 3,390 | 16,124,000 | 3,390 |
| 2007-09-26 | 3,080 | 3,200 | 3,040 | 3,100 | 8,805,000 | 3,100 |
| 2007-09-25 | 2,995 | 3,100 | 2,965 | 3,090 | 7,928,000 | 3,090 |
| 2007-09-21 | 2,980 | 3,060 | 2,965 | 2,965 | 5,124,000 | 2,965 |
| 2007-09-20 | 3,090 | 3,100 | 2,975 | 3,010 | 8,727,000 | 3,010 |
| 2007-09-19 | 2,970 | 3,020 | 2,940 | 3,000 | 9,352,000 | 3,000 |
| 2007-09-18 | 2,900 | 2,900 | 2,775 | 2,820 | 9,074,000 | 2,820 |
| 2007-09-14 | 2,905 | 2,955 | 2,820 | 2,945 | 13,225,000 | 2,945 |
| 2007-09-13 | 2,905 | 2,960 | 2,885 | 2,900 | 7,717,000 | 2,900 |
| 2007-09-12 | 2,890 | 2,975 | 2,860 | 2,875 | 12,080,000 | 2,875 |
| 2007-09-11 | 2,700 | 2,835 | 2,655 | 2,810 | 12,864,000 | 2,810 |
| 2007-09-10 | 2,705 | 2,735 | 2,630 | 2,695 | 8,822,000 | 2,695 |
| 2007-09-07 | 2,835 | 2,855 | 2,745 | 2,800 | 8,958,000 | 2,800 |
| 2007-09-06 | 2,850 | 2,850 | 2,740 | 2,840 | 12,936,000 | 2,840 |
| 2007-09-05 | 3,030 | 3,030 | 2,865 | 2,895 | 9,936,000 | 2,895 |
| 2007-09-04 | 2,990 | 3,030 | 2,980 | 3,010 | 3,798,000 | 3,010 |
| 2007-09-03 | 3,080 | 3,090 | 3,030 | 3,040 | 4,559,000 | 3,040 |
| 2007-08-31 | 3,040 | 3,100 | 3,030 | 3,100 | 5,102,000 | 3,100 |
| 2007-08-30 | 3,100 | 3,100 | 3,030 | 3,030 | 3,764,000 | 3,030 |
| 2007-08-29 | 2,970 | 3,020 | 2,965 | 3,020 | 4,950,000 | 3,020 |
| 2007-08-28 | 3,070 | 3,140 | 3,060 | 3,070 | 4,000,000 | 3,070 |
| 2007-08-27 | 3,120 | 3,160 | 3,060 | 3,080 | 4,945,000 | 3,080 |
| 2007-08-24 | 3,050 | 3,110 | 3,020 | 3,050 | 3,393,000 | 3,050 |
| 2007-08-23 | 3,020 | 3,100 | 3,020 | 3,090 | 5,659,000 | 3,090 |
| 2007-08-22 | 3,010 | 3,020 | 2,925 | 2,960 | 10,538,000 | 2,960 |
| 2007-08-21 | 2,950 | 3,050 | 2,920 | 3,020 | 8,338,000 | 3,020 |
| 2007-08-20 | 2,865 | 3,020 | 2,845 | 2,955 | 14,453,000 | 2,955 |
| 2007-08-17 | 2,950 | 2,985 | 2,775 | 2,800 | 14,905,000 | 2,800 |
| 2007-08-16 | 3,040 | 3,050 | 2,910 | 2,990 | 12,491,000 | 2,990 |
| 2007-08-15 | 3,150 | 3,180 | 3,040 | 3,080 | 6,234,000 | 3,080 |
| 2007-08-14 | 3,170 | 3,180 | 3,100 | 3,170 | 5,517,000 | 3,170 |
| 2007-08-13 | 3,320 | 3,320 | 3,200 | 3,220 | 6,650,000 | 3,220 |
| 2007-08-10 | 3,350 | 3,410 | 3,280 | 3,290 | 12,068,000 | 3,290 |
| 2007-08-09 | 3,430 | 3,480 | 3,420 | 3,440 | 8,669,000 | 3,440 |
| 2007-08-08 | 3,340 | 3,400 | 3,310 | 3,340 | 6,856,000 | 3,340 |
| 2007-08-07 | 3,280 | 3,340 | 3,250 | 3,300 | 6,639,000 | 3,300 |
| 2007-08-06 | 3,230 | 3,320 | 3,190 | 3,270 | 9,256,000 | 3,270 |
| 2007-08-03 | 3,230 | 3,310 | 3,220 | 3,250 | 11,894,000 | 3,250 |
| 2007-08-02 | 3,050 | 3,210 | 3,030 | 3,200 | 13,960,000 | 3,200 |
| 2007-08-01 | 3,110 | 3,130 | 2,995 | 3,010 | 14,038,000 | 3,010 |
| 2007-07-31 | 3,050 | 3,130 | 3,010 | 3,060 | 9,980,000 | 3,060 |
| 2007-07-30 | 2,950 | 3,030 | 2,925 | 3,010 | 7,258,000 | 3,010 |
| 2007-07-27 | 2,965 | 3,040 | 2,955 | 2,990 | 10,691,000 | 2,990 |
| 2007-07-26 | 3,040 | 3,080 | 3,040 | 3,050 | 6,645,000 | 3,050 |
| 2007-07-25 | 3,040 | 3,110 | 3,020 | 3,080 | 6,109,000 | 3,080 |
| 2007-07-24 | 3,070 | 3,110 | 3,030 | 3,110 | 7,031,000 | 3,110 |
| 2007-07-23 | 3,080 | 3,140 | 3,050 | 3,100 | 7,341,000 | 3,100 |
| 2007-07-20 | 3,140 | 3,150 | 3,020 | 3,090 | 10,678,000 | 3,090 |
| 2007-07-19 | 3,230 | 3,240 | 3,150 | 3,180 | 5,938,000 | 3,180 |
| 2007-07-18 | 3,210 | 3,290 | 3,200 | 3,210 | 5,207,000 | 3,210 |
| 2007-07-17 | 3,300 | 3,310 | 3,250 | 3,260 | 5,630,000 | 3,260 |
| 2007-07-13 | 3,280 | 3,290 | 3,240 | 3,250 | 7,719,000 | 3,250 |
| 2007-07-12 | 3,230 | 3,260 | 3,200 | 3,210 | 6,984,000 | 3,210 |
| 2007-07-11 | 3,190 | 3,220 | 3,180 | 3,220 | 6,813,000 | 3,220 |
| 2007-07-10 | 3,330 | 3,330 | 3,280 | 3,290 | 4,820,000 | 3,290 |
| 2007-07-09 | 3,370 | 3,380 | 3,310 | 3,340 | 4,859,000 | 3,340 |
| 2007-07-06 | 3,410 | 3,410 | 3,350 | 3,390 | 5,060,000 | 3,390 |
| 2007-07-05 | 3,460 | 3,460 | 3,420 | 3,420 | 3,882,000 | 3,420 |
| 2007-07-04 | 3,350 | 3,430 | 3,350 | 3,430 | 8,309,000 | 3,430 |
| 2007-07-03 | 3,300 | 3,380 | 3,290 | 3,340 | 6,661,000 | 3,340 |
| 2007-07-02 | 3,300 | 3,310 | 3,260 | 3,310 | 5,375,000 | 3,310 |
| 2007-06-29 | 3,300 | 3,350 | 3,270 | 3,350 | 5,914,000 | 3,350 |
| 2007-06-28 | 3,350 | 3,360 | 3,290 | 3,290 | 5,424,000 | 3,290 |
| 2007-06-27 | 3,300 | 3,340 | 3,260 | 3,290 | 7,008,000 | 3,290 |
| 2007-06-26 | 3,340 | 3,390 | 3,340 | 3,360 | 8,374,000 | 3,360 |
| 2007-06-25 | 3,350 | 3,360 | 3,300 | 3,330 | 8,466,000 | 3,330 |
| 2007-06-22 | 3,500 | 3,520 | 3,380 | 3,410 | 10,738,000 | 3,410 |
| 2007-06-21 | 3,550 | 3,580 | 3,540 | 3,550 | 4,580,000 | 3,550 |
| 2007-06-20 | 3,570 | 3,630 | 3,560 | 3,600 | 5,547,000 | 3,600 |
| 2007-06-19 | 3,600 | 3,630 | 3,560 | 3,590 | 4,982,000 | 3,590 |
| 2007-06-18 | 3,530 | 3,620 | 3,530 | 3,590 | 8,206,000 | 3,590 |
| 2007-06-15 | 3,460 | 3,510 | 3,420 | 3,470 | 7,521,000 | 3,470 |
| 2007-06-14 | 3,480 | 3,520 | 3,410 | 3,440 | 9,043,000 | 3,440 |
| 2007-06-13 | 3,470 | 3,480 | 3,450 | 3,470 | 6,482,000 | 3,470 |
| 2007-06-12 | 3,570 | 3,600 | 3,520 | 3,530 | 5,082,000 | 3,530 |
| 2007-06-11 | 3,610 | 3,640 | 3,510 | 3,570 | 6,144,000 | 3,570 |
| 2007-06-08 | 3,680 | 3,680 | 3,560 | 3,600 | 14,114,000 | 3,600 |
| 2007-06-07 | 3,740 | 3,770 | 3,720 | 3,770 | 4,656,000 | 3,770 |
| 2007-06-06 | 3,820 | 3,860 | 3,800 | 3,820 | 2,706,000 | 3,820 |
| 2007-06-05 | 3,870 | 3,880 | 3,810 | 3,830 | 3,532,000 | 3,830 |
| 2007-06-04 | 3,890 | 3,900 | 3,820 | 3,850 | 5,888,000 | 3,850 |
| 2007-06-01 | 3,770 | 3,830 | 3,760 | 3,800 | 7,024,000 | 3,800 |
| 2007-05-31 | 3,690 | 3,760 | 3,690 | 3,740 | 9,201,000 | 3,740 |
| 2007-05-30 | 3,660 | 3,710 | 3,620 | 3,630 | 6,199,000 | 3,630 |
| 2007-05-29 | 3,600 | 3,670 | 3,580 | 3,650 | 4,894,000 | 3,650 |
| 2007-05-28 | 3,650 | 3,660 | 3,580 | 3,610 | 4,812,000 | 3,610 |
| 2007-05-25 | 3,650 | 3,650 | 3,590 | 3,650 | 8,719,000 | 3,650 |
| 2007-05-24 | 3,750 | 3,770 | 3,710 | 3,750 | 4,744,000 | 3,750 |
| 2007-05-23 | 3,830 | 3,850 | 3,740 | 3,760 | 6,055,000 | 3,760 |
| 2007-05-22 | 3,790 | 3,850 | 3,780 | 3,810 | 5,648,000 | 3,810 |
| 2007-05-21 | 3,770 | 3,800 | 3,730 | 3,780 | 4,311,000 | 3,780 |
| 2007-05-18 | 3,850 | 3,860 | 3,730 | 3,770 | 4,561,000 | 3,770 |
| 2007-05-17 | 3,810 | 3,880 | 3,770 | 3,800 | 4,592,000 | 3,800 |
| 2007-05-16 | 3,820 | 3,840 | 3,780 | 3,820 | 3,993,000 | 3,820 |
| 2007-05-15 | 3,810 | 3,870 | 3,800 | 3,810 | 4,178,000 | 3,810 |
| 2007-05-14 | 3,880 | 3,900 | 3,840 | 3,860 | 3,477,000 | 3,860 |
| 2007-05-11 | 3,810 | 3,850 | 3,740 | 3,810 | 10,112,000 | 3,810 |
| 2007-05-10 | 4,040 | 4,070 | 3,910 | 3,910 | 10,692,000 | 3,910 |
| 2007-05-09 | 3,860 | 3,910 | 3,810 | 3,900 | 4,231,000 | 3,900 |
| 2007-05-08 | 3,890 | 3,930 | 3,850 | 3,870 | 5,015,000 | 3,870 |
| 2007-05-07 | 3,780 | 3,930 | 3,780 | 3,900 | 9,451,000 | 3,900 |
| 2007-05-02 | 3,720 | 3,750 | 3,670 | 3,750 | 3,199,000 | 3,750 |
| 2007-05-01 | 3,730 | 3,740 | 3,670 | 3,680 | 3,908,000 | 3,680 |
| 2007-04-27 | 3,760 | 3,800 | 3,710 | 3,740 | 5,453,000 | 3,740 |
| 2007-04-26 | 3,720 | 3,780 | 3,710 | 3,750 | 6,442,000 | 3,750 |
| 2007-04-25 | 3,730 | 3,730 | 3,660 | 3,680 | 4,331,000 | 3,680 |
| 2007-04-24 | 3,660 | 3,730 | 3,630 | 3,730 | 4,291,000 | 3,730 |
| 2007-04-23 | 3,730 | 3,780 | 3,700 | 3,710 | 4,888,000 | 3,710 |
| 2007-04-20 | 3,750 | 3,760 | 3,680 | 3,700 | 4,999,000 | 3,700 |
| 2007-04-19 | 3,710 | 3,750 | 3,660 | 3,690 | 7,752,000 | 3,690 |
| 2007-04-18 | 3,640 | 3,730 | 3,630 | 3,720 | 8,114,000 | 3,720 |
| 2007-04-17 | 3,650 | 3,670 | 3,580 | 3,600 | 5,928,000 | 3,600 |
| 2007-04-16 | 3,540 | 3,620 | 3,490 | 3,620 | 10,467,000 | 3,620 |
| 2007-04-13 | 3,520 | 3,560 | 3,490 | 3,530 | 7,874,000 | 3,530 |
| 2007-04-12 | 3,510 | 3,530 | 3,460 | 3,490 | 7,197,000 | 3,490 |
| 2007-04-11 | 3,580 | 3,600 | 3,540 | 3,550 | 7,466,000 | 3,550 |
| 2007-04-10 | 3,540 | 3,600 | 3,490 | 3,540 | 7,673,000 | 3,540 |
| 2007-04-09 | 3,570 | 3,620 | 3,540 | 3,590 | 5,431,000 | 3,590 |
| 2007-04-06 | 3,570 | 3,620 | 3,510 | 3,540 | 7,751,000 | 3,540 |
| 2007-04-05 | 3,700 | 3,710 | 3,600 | 3,620 | 6,950,000 | 3,620 |
| 2007-04-04 | 3,770 | 3,780 | 3,690 | 3,720 | 7,802,000 | 3,720 |
| 2007-04-03 | 3,730 | 3,750 | 3,640 | 3,730 | 6,834,000 | 3,730 |
| 2007-04-02 | 3,860 | 3,900 | 3,720 | 3,720 | 6,116,000 | 3,720 |
| 2007-03-30 | 3,840 | 3,900 | 3,810 | 3,870 | 4,444,000 | 3,870 |
| 2007-03-29 | 3,760 | 3,860 | 3,730 | 3,820 | 4,368,000 | 3,820 |
| 2007-03-28 | 3,800 | 3,870 | 3,780 | 3,790 | 7,239,000 | 3,790 |
| 2007-03-27 | 3,700 | 3,810 | 3,670 | 3,790 | 6,491,000 | 3,790 |
| 2007-03-26 | 3,750 | 3,780 | 3,680 | 3,710 | 5,034,000 | 3,710 |
| 2007-03-23 | 3,810 | 3,870 | 3,750 | 3,770 | 8,250,000 | 3,770 |
| 2007-03-22 | 3,870 | 3,900 | 3,800 | 3,830 | 7,918,000 | 3,830 |
| 2007-03-20 | 3,740 | 3,810 | 3,740 | 3,780 | 8,471,000 | 3,780 |
| 2007-03-19 | 3,500 | 3,670 | 3,500 | 3,650 | 8,755,000 | 3,650 |
| 2007-03-16 | 3,620 | 3,660 | 3,570 | 3,600 | 5,841,000 | 3,600 |
| 2007-03-15 | 3,650 | 3,730 | 3,610 | 3,670 | 6,417,000 | 3,670 |
| 2007-03-14 | 3,700 | 3,710 | 3,580 | 3,610 | 8,887,000 | 3,610 |
| 2007-03-13 | 3,830 | 3,880 | 3,800 | 3,830 | 8,340,000 | 3,830 |
| 2007-03-12 | 3,810 | 3,840 | 3,760 | 3,830 | 8,874,000 | 3,830 |
| 2007-03-09 | 3,700 | 3,790 | 3,690 | 3,770 | 13,273,000 | 3,770 |
| 2007-03-08 | 3,630 | 3,700 | 3,560 | 3,700 | 7,277,000 | 3,700 |
| 2007-03-07 | 3,640 | 3,720 | 3,620 | 3,670 | 10,767,000 | 3,670 |
| 2007-03-06 | 3,610 | 3,640 | 3,540 | 3,570 | 8,978,000 | 3,570 |
| 2007-03-05 | 3,640 | 3,660 | 3,530 | 3,600 | 11,065,000 | 3,600 |
| 2007-03-02 | 3,660 | 3,750 | 3,590 | 3,680 | 11,747,000 | 3,680 |
| 2007-03-01 | 3,700 | 3,740 | 3,550 | 3,650 | 10,443,000 | 3,650 |
| 2007-02-28 | 3,540 | 3,720 | 3,530 | 3,690 | 11,950,000 | 3,690 |
| 2007-02-27 | 3,830 | 3,860 | 3,750 | 3,790 | 12,842,000 | 3,790 |
| 2007-02-26 | 3,950 | 4,020 | 3,880 | 3,910 | 10,276,000 | 3,910 |
| 2007-02-23 | 3,790 | 4,040 | 3,790 | 4,000 | 12,937,000 | 4,000 |
| 2007-02-22 | 3,750 | 3,830 | 3,720 | 3,820 | 8,009,000 | 3,820 |
| 2007-02-21 | 3,640 | 3,760 | 3,580 | 3,690 | 8,853,000 | 3,690 |
| 2007-02-20 | 3,630 | 3,660 | 3,580 | 3,630 | 4,056,000 | 3,630 |
| 2007-02-19 | 3,600 | 3,710 | 3,580 | 3,640 | 4,880,000 | 3,640 |
| 2007-02-16 | 3,690 | 3,690 | 3,560 | 3,620 | 7,714,000 | 3,620 |
| 2007-02-15 | 3,720 | 3,740 | 3,590 | 3,700 | 9,326,000 | 3,700 |
| 2007-02-14 | 3,670 | 3,740 | 3,670 | 3,700 | 8,646,000 | 3,700 |
| 2007-02-13 | 3,580 | 3,750 | 3,570 | 3,720 | 10,680,000 | 3,720 |
| 2007-02-09 | 3,550 | 3,580 | 3,480 | 3,580 | 6,715,000 | 3,580 |
| 2007-02-08 | 3,630 | 3,640 | 3,460 | 3,570 | 9,244,000 | 3,570 |
| 2007-02-07 | 3,520 | 3,620 | 3,510 | 3,590 | 6,885,000 | 3,590 |
| 2007-02-06 | 3,570 | 3,590 | 3,450 | 3,550 | 5,633,000 | 3,550 |
| 2007-02-05 | 3,580 | 3,590 | 3,530 | 3,550 | 6,358,000 | 3,550 |
| 2007-02-02 | 3,540 | 3,660 | 3,510 | 3,610 | 8,953,000 | 3,610 |
| 2007-02-01 | 3,500 | 3,560 | 3,490 | 3,550 | 6,893,000 | 3,550 |
| 2007-01-31 | 3,480 | 3,500 | 3,420 | 3,450 | 5,702,000 | 3,450 |
| 2007-01-30 | 3,440 | 3,500 | 3,440 | 3,460 | 5,811,000 | 3,460 |
| 2007-01-29 | 3,340 | 3,460 | 3,310 | 3,460 | 7,502,000 | 3,460 |
| 2007-01-26 | 3,300 | 3,360 | 3,270 | 3,360 | 5,065,000 | 3,360 |
| 2007-01-25 | 3,270 | 3,380 | 3,270 | 3,350 | 10,264,000 | 3,350 |
| 2007-01-24 | 3,390 | 3,400 | 3,320 | 3,320 | 6,437,000 | 3,320 |
| 2007-01-23 | 3,390 | 3,400 | 3,340 | 3,360 | 6,156,000 | 3,360 |
| 2007-01-22 | 3,380 | 3,410 | 3,360 | 3,390 | 7,742,000 | 3,390 |
| 2007-01-19 | 3,260 | 3,360 | 3,250 | 3,310 | 6,858,000 | 3,310 |
| 2007-01-18 | 3,240 | 3,310 | 3,230 | 3,260 | 6,489,000 | 3,260 |
| 2007-01-17 | 3,170 | 3,260 | 3,160 | 3,240 | 6,603,000 | 3,240 |
| 2007-01-16 | 3,200 | 3,230 | 3,150 | 3,150 | 4,262,000 | 3,150 |
| 2007-01-15 | 3,150 | 3,200 | 3,140 | 3,190 | 4,447,000 | 3,190 |
| 2007-01-12 | 3,070 | 3,160 | 3,030 | 3,130 | 6,756,000 | 3,130 |
| 2007-01-11 | 3,070 | 3,120 | 3,030 | 3,040 | 5,024,000 | 3,040 |
| 2007-01-10 | 3,150 | 3,150 | 3,070 | 3,080 | 6,011,000 | 3,080 |
| 2007-01-09 | 3,060 | 3,150 | 3,020 | 3,140 | 5,083,000 | 3,140 |
| 2007-01-05 | 3,080 | 3,100 | 3,040 | 3,060 | 3,991,000 | 3,060 |
| 2007-01-04 | 3,130 | 3,140 | 3,070 | 3,120 | 3,442,000 | 3,120 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
