8830 住友不動産(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 | 2,785 | 2,785 | 2,730 | 2,765 | 2,982,000 | 2,765 |
| 2007-12-27 | 2,880 | 2,880 | 2,815 | 2,825 | 2,285,000 | 2,825 |
| 2007-12-26 | 2,900 | 2,905 | 2,835 | 2,890 | 2,155,000 | 2,890 |
| 2007-12-25 | 2,805 | 2,895 | 2,800 | 2,885 | 3,969,000 | 2,885 |
| 2007-12-21 | 2,725 | 2,750 | 2,665 | 2,725 | 4,407,000 | 2,725 |
| 2007-12-20 | 2,795 | 2,805 | 2,755 | 2,765 | 2,274,000 | 2,765 |
| 2007-12-19 | 2,800 | 2,845 | 2,745 | 2,750 | 4,223,000 | 2,750 |
| 2007-12-18 | 2,770 | 2,850 | 2,715 | 2,810 | 10,020,000 | 2,810 |
| 2007-12-17 | 2,970 | 3,040 | 2,830 | 2,830 | 7,286,000 | 2,830 |
| 2007-12-14 | 3,060 | 3,100 | 2,845 | 2,965 | 13,982,000 | 2,965 |
| 2007-12-13 | 3,230 | 3,240 | 3,060 | 3,110 | 6,484,000 | 3,110 |
| 2007-12-12 | 3,260 | 3,300 | 3,210 | 3,300 | 3,596,000 | 3,300 |
| 2007-12-11 | 3,390 | 3,430 | 3,350 | 3,400 | 2,502,000 | 3,400 |
| 2007-12-10 | 3,420 | 3,440 | 3,320 | 3,390 | 3,075,000 | 3,390 |
| 2007-12-07 | 3,410 | 3,490 | 3,390 | 3,410 | 5,176,000 | 3,410 |
| 2007-12-06 | 3,310 | 3,340 | 3,260 | 3,310 | 3,832,000 | 3,310 |
| 2007-12-05 | 3,280 | 3,300 | 3,210 | 3,250 | 2,920,000 | 3,250 |
| 2007-12-04 | 3,400 | 3,400 | 3,260 | 3,290 | 2,949,000 | 3,290 |
| 2007-12-03 | 3,450 | 3,460 | 3,360 | 3,360 | 3,176,000 | 3,360 |
| 2007-11-30 | 3,270 | 3,370 | 3,270 | 3,350 | 3,444,000 | 3,350 |
| 2007-11-29 | 3,290 | 3,350 | 3,270 | 3,310 | 4,203,000 | 3,310 |
| 2007-11-28 | 3,240 | 3,300 | 3,150 | 3,160 | 3,971,000 | 3,160 |
| 2007-11-27 | 3,100 | 3,200 | 3,040 | 3,190 | 5,402,000 | 3,190 |
| 2007-11-26 | 3,070 | 3,260 | 3,060 | 3,210 | 6,318,000 | 3,210 |
| 2007-11-22 | 3,050 | 3,130 | 3,030 | 3,090 | 4,046,000 | 3,090 |
| 2007-11-21 | 3,150 | 3,250 | 3,080 | 3,100 | 5,018,000 | 3,100 |
| 2007-11-20 | 3,050 | 3,200 | 3,020 | 3,180 | 5,969,000 | 3,180 |
| 2007-11-19 | 3,220 | 3,280 | 3,160 | 3,200 | 4,056,000 | 3,200 |
| 2007-11-16 | 3,310 | 3,320 | 3,170 | 3,230 | 7,485,000 | 3,230 |
| 2007-11-15 | 3,420 | 3,500 | 3,390 | 3,410 | 3,355,000 | 3,410 |
| 2007-11-14 | 3,380 | 3,480 | 3,320 | 3,430 | 5,240,000 | 3,430 |
| 2007-11-13 | 3,330 | 3,390 | 3,230 | 3,310 | 6,911,000 | 3,310 |
| 2007-11-12 | 3,370 | 3,370 | 3,220 | 3,280 | 8,643,000 | 3,280 |
| 2007-11-09 | 3,460 | 3,530 | 3,380 | 3,470 | 6,246,000 | 3,470 |
| 2007-11-08 | 3,570 | 3,580 | 3,380 | 3,510 | 6,612,000 | 3,510 |
| 2007-11-07 | 3,800 | 3,820 | 3,670 | 3,690 | 2,532,000 | 3,690 |
| 2007-11-06 | 3,780 | 3,840 | 3,730 | 3,750 | 2,338,000 | 3,750 |
| 2007-11-05 | 3,850 | 3,850 | 3,730 | 3,770 | 2,418,000 | 3,770 |
| 2007-11-02 | 3,900 | 3,920 | 3,820 | 3,840 | 3,789,000 | 3,840 |
| 2007-11-01 | 4,010 | 4,060 | 3,930 | 4,000 | 3,559,000 | 4,000 |
| 2007-10-31 | 4,040 | 4,080 | 3,940 | 4,030 | 3,900,000 | 4,030 |
| 2007-10-30 | 3,910 | 4,100 | 3,870 | 4,040 | 5,488,000 | 4,040 |
| 2007-10-29 | 3,840 | 3,900 | 3,800 | 3,900 | 3,781,000 | 3,900 |
| 2007-10-26 | 3,690 | 3,770 | 3,670 | 3,770 | 3,117,000 | 3,770 |
| 2007-10-25 | 3,740 | 3,790 | 3,660 | 3,700 | 3,411,000 | 3,700 |
| 2007-10-24 | 3,820 | 3,920 | 3,760 | 3,760 | 3,839,000 | 3,760 |
| 2007-10-23 | 3,740 | 3,790 | 3,710 | 3,740 | 2,598,000 | 3,740 |
| 2007-10-22 | 3,650 | 3,730 | 3,610 | 3,690 | 3,246,000 | 3,690 |
| 2007-10-19 | 3,760 | 3,800 | 3,720 | 3,780 | 3,811,000 | 3,780 |
| 2007-10-18 | 3,880 | 3,930 | 3,810 | 3,840 | 3,826,000 | 3,840 |
| 2007-10-17 | 3,930 | 3,940 | 3,830 | 3,900 | 5,113,000 | 3,900 |
| 2007-10-16 | 4,020 | 4,080 | 3,930 | 3,980 | 4,790,000 | 3,980 |
| 2007-10-15 | 4,140 | 4,160 | 4,070 | 4,100 | 1,928,000 | 4,100 |
| 2007-10-12 | 4,220 | 4,220 | 4,120 | 4,140 | 4,647,000 | 4,140 |
| 2007-10-11 | 4,200 | 4,250 | 4,110 | 4,250 | 5,113,000 | 4,250 |
| 2007-10-10 | 4,200 | 4,220 | 4,090 | 4,150 | 3,042,000 | 4,150 |
| 2007-10-09 | 4,230 | 4,290 | 4,150 | 4,150 | 4,248,000 | 4,150 |
| 2007-10-05 | 4,130 | 4,140 | 4,060 | 4,130 | 3,156,000 | 4,130 |
| 2007-10-04 | 4,160 | 4,210 | 4,080 | 4,130 | 5,166,000 | 4,130 |
| 2007-10-03 | 4,110 | 4,260 | 4,110 | 4,200 | 4,423,000 | 4,200 |
| 2007-10-02 | 4,100 | 4,160 | 4,050 | 4,100 | 4,240,000 | 4,100 |
| 2007-10-01 | 4,040 | 4,120 | 3,900 | 4,010 | 5,291,000 | 4,010 |
| 2007-09-28 | 4,150 | 4,190 | 4,020 | 4,040 | 5,797,000 | 4,040 |
| 2007-09-27 | 3,990 | 4,100 | 3,950 | 4,090 | 9,254,000 | 4,090 |
| 2007-09-26 | 3,600 | 3,830 | 3,570 | 3,790 | 4,810,000 | 3,790 |
| 2007-09-25 | 3,540 | 3,770 | 3,500 | 3,700 | 5,889,000 | 3,700 |
| 2007-09-21 | 3,580 | 3,640 | 3,520 | 3,570 | 2,826,000 | 3,570 |
| 2007-09-20 | 3,630 | 3,660 | 3,570 | 3,610 | 4,663,000 | 3,610 |
| 2007-09-19 | 3,470 | 3,550 | 3,420 | 3,550 | 5,014,000 | 3,550 |
| 2007-09-18 | 3,440 | 3,440 | 3,280 | 3,320 | 4,993,000 | 3,320 |
| 2007-09-14 | 3,370 | 3,450 | 3,310 | 3,450 | 8,229,000 | 3,450 |
| 2007-09-13 | 3,390 | 3,440 | 3,360 | 3,370 | 6,149,000 | 3,370 |
| 2007-09-12 | 3,380 | 3,470 | 3,330 | 3,350 | 8,672,000 | 3,350 |
| 2007-09-11 | 3,160 | 3,320 | 3,070 | 3,290 | 9,312,000 | 3,290 |
| 2007-09-10 | 3,160 | 3,210 | 3,110 | 3,160 | 7,305,000 | 3,160 |
| 2007-09-07 | 3,460 | 3,460 | 3,270 | 3,310 | 6,738,000 | 3,310 |
| 2007-09-06 | 3,420 | 3,430 | 3,290 | 3,370 | 11,155,000 | 3,370 |
| 2007-09-05 | 3,710 | 3,730 | 3,490 | 3,520 | 5,966,000 | 3,520 |
| 2007-09-04 | 3,720 | 3,760 | 3,680 | 3,700 | 2,080,000 | 3,700 |
| 2007-09-03 | 3,800 | 3,800 | 3,720 | 3,770 | 1,486,000 | 3,770 |
| 2007-08-31 | 3,750 | 3,800 | 3,710 | 3,790 | 2,923,000 | 3,790 |
| 2007-08-30 | 3,820 | 3,830 | 3,740 | 3,740 | 2,937,000 | 3,740 |
| 2007-08-29 | 3,770 | 3,780 | 3,710 | 3,760 | 3,666,000 | 3,760 |
| 2007-08-28 | 3,830 | 3,950 | 3,820 | 3,890 | 2,383,000 | 3,890 |
| 2007-08-27 | 3,960 | 3,990 | 3,850 | 3,870 | 4,264,000 | 3,870 |
| 2007-08-24 | 3,820 | 3,910 | 3,820 | 3,870 | 4,158,000 | 3,870 |
| 2007-08-23 | 3,750 | 3,890 | 3,750 | 3,860 | 6,229,000 | 3,860 |
| 2007-08-22 | 3,660 | 3,740 | 3,630 | 3,700 | 3,769,000 | 3,700 |
| 2007-08-21 | 3,670 | 3,770 | 3,630 | 3,710 | 6,650,000 | 3,710 |
| 2007-08-20 | 3,560 | 3,710 | 3,550 | 3,690 | 7,469,000 | 3,690 |
| 2007-08-17 | 3,640 | 3,720 | 3,380 | 3,450 | 6,742,000 | 3,450 |
| 2007-08-16 | 3,670 | 3,730 | 3,580 | 3,670 | 6,265,000 | 3,670 |
| 2007-08-15 | 3,810 | 3,820 | 3,740 | 3,760 | 4,123,000 | 3,760 |
| 2007-08-14 | 3,870 | 3,870 | 3,810 | 3,840 | 2,558,000 | 3,840 |
| 2007-08-13 | 3,940 | 3,950 | 3,820 | 3,880 | 4,638,000 | 3,880 |
| 2007-08-10 | 4,000 | 4,090 | 3,920 | 3,930 | 8,095,000 | 3,930 |
| 2007-08-09 | 3,970 | 4,110 | 3,970 | 4,080 | 7,056,000 | 4,080 |
| 2007-08-08 | 3,870 | 3,970 | 3,870 | 3,930 | 4,566,000 | 3,930 |
| 2007-08-07 | 3,900 | 3,910 | 3,820 | 3,850 | 4,261,000 | 3,850 |
| 2007-08-06 | 3,740 | 3,920 | 3,720 | 3,880 | 7,765,000 | 3,880 |
| 2007-08-03 | 3,740 | 3,830 | 3,710 | 3,760 | 11,524,000 | 3,760 |
| 2007-08-02 | 3,470 | 3,610 | 3,420 | 3,590 | 9,322,000 | 3,590 |
| 2007-08-01 | 3,610 | 3,620 | 3,450 | 3,460 | 9,539,000 | 3,460 |
| 2007-07-31 | 3,520 | 3,630 | 3,510 | 3,570 | 11,007,000 | 3,570 |
| 2007-07-30 | 3,460 | 3,480 | 3,410 | 3,470 | 7,185,000 | 3,470 |
| 2007-07-27 | 3,520 | 3,570 | 3,490 | 3,510 | 4,701,000 | 3,510 |
| 2007-07-26 | 3,630 | 3,640 | 3,570 | 3,600 | 3,941,000 | 3,600 |
| 2007-07-25 | 3,630 | 3,690 | 3,580 | 3,660 | 5,788,000 | 3,660 |
| 2007-07-24 | 3,740 | 3,750 | 3,670 | 3,720 | 5,469,000 | 3,720 |
| 2007-07-23 | 3,730 | 3,830 | 3,720 | 3,760 | 4,465,000 | 3,760 |
| 2007-07-20 | 3,870 | 3,870 | 3,710 | 3,750 | 5,605,000 | 3,750 |
| 2007-07-19 | 3,950 | 3,970 | 3,860 | 3,860 | 2,978,000 | 3,860 |
| 2007-07-18 | 3,890 | 3,950 | 3,880 | 3,910 | 4,309,000 | 3,910 |
| 2007-07-17 | 3,950 | 3,960 | 3,820 | 3,890 | 3,407,000 | 3,890 |
| 2007-07-13 | 3,990 | 3,990 | 3,950 | 3,950 | 4,426,000 | 3,950 |
| 2007-07-12 | 3,850 | 3,940 | 3,830 | 3,890 | 3,084,000 | 3,890 |
| 2007-07-11 | 3,900 | 3,910 | 3,860 | 3,860 | 3,517,000 | 3,860 |
| 2007-07-10 | 3,970 | 3,970 | 3,930 | 3,950 | 2,184,000 | 3,950 |
| 2007-07-09 | 4,010 | 4,020 | 3,940 | 3,990 | 1,955,000 | 3,990 |
| 2007-07-06 | 4,020 | 4,020 | 3,990 | 3,990 | 2,148,000 | 3,990 |
| 2007-07-05 | 4,070 | 4,080 | 4,030 | 4,050 | 2,551,000 | 4,050 |
| 2007-07-04 | 3,990 | 4,070 | 3,970 | 4,050 | 3,355,000 | 4,050 |
| 2007-07-03 | 3,950 | 4,020 | 3,940 | 3,990 | 3,643,000 | 3,990 |
| 2007-07-02 | 3,980 | 3,990 | 3,930 | 3,970 | 2,589,000 | 3,970 |
| 2007-06-29 | 3,990 | 4,020 | 3,910 | 4,020 | 5,096,000 | 4,020 |
| 2007-06-28 | 4,020 | 4,040 | 3,950 | 3,980 | 3,342,000 | 3,980 |
| 2007-06-27 | 4,000 | 4,010 | 3,930 | 3,970 | 4,228,000 | 3,970 |
| 2007-06-26 | 4,030 | 4,100 | 4,020 | 4,060 | 3,967,000 | 4,060 |
| 2007-06-25 | 4,080 | 4,100 | 4,000 | 4,000 | 4,762,000 | 4,000 |
| 2007-06-22 | 4,260 | 4,260 | 4,130 | 4,160 | 4,398,000 | 4,160 |
| 2007-06-21 | 4,200 | 4,320 | 4,200 | 4,260 | 3,319,000 | 4,260 |
| 2007-06-20 | 4,260 | 4,370 | 4,240 | 4,290 | 5,262,000 | 4,290 |
| 2007-06-19 | 4,270 | 4,290 | 4,210 | 4,260 | 2,480,000 | 4,260 |
| 2007-06-18 | 4,220 | 4,290 | 4,180 | 4,260 | 6,463,000 | 4,260 |
| 2007-06-15 | 4,180 | 4,200 | 4,080 | 4,170 | 7,158,000 | 4,170 |
| 2007-06-14 | 4,240 | 4,290 | 4,140 | 4,170 | 2,807,000 | 4,170 |
| 2007-06-13 | 4,200 | 4,240 | 4,120 | 4,190 | 4,762,000 | 4,190 |
| 2007-06-12 | 4,280 | 4,360 | 4,200 | 4,220 | 5,877,000 | 4,220 |
| 2007-06-11 | 4,340 | 4,370 | 4,240 | 4,290 | 4,359,000 | 4,290 |
| 2007-06-08 | 4,490 | 4,490 | 4,310 | 4,350 | 8,885,000 | 4,350 |
| 2007-06-07 | 4,500 | 4,560 | 4,490 | 4,560 | 1,769,000 | 4,560 |
| 2007-06-06 | 4,600 | 4,620 | 4,570 | 4,600 | 2,725,000 | 4,600 |
| 2007-06-05 | 4,690 | 4,710 | 4,610 | 4,650 | 2,604,000 | 4,650 |
| 2007-06-04 | 4,760 | 4,760 | 4,670 | 4,720 | 2,739,000 | 4,720 |
| 2007-06-01 | 4,660 | 4,720 | 4,650 | 4,680 | 3,896,000 | 4,680 |
| 2007-05-31 | 4,540 | 4,600 | 4,510 | 4,600 | 4,155,000 | 4,600 |
| 2007-05-30 | 4,500 | 4,550 | 4,410 | 4,470 | 3,116,000 | 4,470 |
| 2007-05-29 | 4,460 | 4,550 | 4,450 | 4,530 | 2,615,000 | 4,530 |
| 2007-05-28 | 4,550 | 4,570 | 4,470 | 4,490 | 1,867,000 | 4,490 |
| 2007-05-25 | 4,550 | 4,570 | 4,490 | 4,520 | 2,733,000 | 4,520 |
| 2007-05-24 | 4,630 | 4,650 | 4,580 | 4,620 | 2,802,000 | 4,620 |
| 2007-05-23 | 4,650 | 4,710 | 4,570 | 4,580 | 2,860,000 | 4,580 |
| 2007-05-22 | 4,580 | 4,700 | 4,560 | 4,650 | 3,609,000 | 4,650 |
| 2007-05-21 | 4,570 | 4,590 | 4,480 | 4,560 | 3,727,000 | 4,560 |
| 2007-05-18 | 4,660 | 4,670 | 4,500 | 4,560 | 3,419,000 | 4,560 |
| 2007-05-17 | 4,700 | 4,760 | 4,590 | 4,630 | 4,476,000 | 4,630 |
| 2007-05-16 | 4,730 | 4,740 | 4,630 | 4,680 | 2,252,000 | 4,680 |
| 2007-05-15 | 4,740 | 4,770 | 4,660 | 4,700 | 2,255,000 | 4,700 |
| 2007-05-14 | 4,790 | 4,810 | 4,740 | 4,750 | 1,640,000 | 4,750 |
| 2007-05-11 | 4,750 | 4,750 | 4,650 | 4,720 | 3,455,000 | 4,720 |
| 2007-05-10 | 4,860 | 4,940 | 4,790 | 4,790 | 4,717,000 | 4,790 |
| 2007-05-09 | 4,670 | 4,770 | 4,600 | 4,770 | 3,346,000 | 4,770 |
| 2007-05-08 | 4,740 | 4,780 | 4,680 | 4,690 | 3,465,000 | 4,690 |
| 2007-05-07 | 4,580 | 4,760 | 4,570 | 4,740 | 7,458,000 | 4,740 |
| 2007-05-02 | 4,400 | 4,440 | 4,340 | 4,430 | 2,569,000 | 4,430 |
| 2007-05-01 | 4,460 | 4,470 | 4,360 | 4,370 | 2,834,000 | 4,370 |
| 2007-04-27 | 4,440 | 4,510 | 4,410 | 4,450 | 3,178,000 | 4,450 |
| 2007-04-26 | 4,350 | 4,480 | 4,320 | 4,430 | 3,929,000 | 4,430 |
| 2007-04-25 | 4,350 | 4,350 | 4,290 | 4,300 | 2,977,000 | 4,300 |
| 2007-04-24 | 4,360 | 4,390 | 4,300 | 4,390 | 4,112,000 | 4,390 |
| 2007-04-23 | 4,440 | 4,480 | 4,370 | 4,400 | 3,157,000 | 4,400 |
| 2007-04-20 | 4,470 | 4,530 | 4,390 | 4,400 | 3,722,000 | 4,400 |
| 2007-04-19 | 4,410 | 4,510 | 4,340 | 4,420 | 7,315,000 | 4,420 |
| 2007-04-18 | 4,270 | 4,440 | 4,260 | 4,410 | 7,960,000 | 4,410 |
| 2007-04-17 | 4,270 | 4,280 | 4,170 | 4,210 | 4,010,000 | 4,210 |
| 2007-04-16 | 4,210 | 4,270 | 4,130 | 4,270 | 5,859,000 | 4,270 |
| 2007-04-13 | 4,260 | 4,280 | 4,190 | 4,200 | 4,722,000 | 4,200 |
| 2007-04-12 | 4,230 | 4,240 | 4,170 | 4,220 | 2,701,000 | 4,220 |
| 2007-04-11 | 4,290 | 4,340 | 4,250 | 4,260 | 4,157,000 | 4,260 |
| 2007-04-10 | 4,200 | 4,260 | 4,190 | 4,230 | 4,062,000 | 4,230 |
| 2007-04-09 | 4,190 | 4,260 | 4,170 | 4,230 | 3,623,000 | 4,230 |
| 2007-04-06 | 4,250 | 4,280 | 4,170 | 4,180 | 3,201,000 | 4,180 |
| 2007-04-05 | 4,360 | 4,370 | 4,230 | 4,270 | 3,274,000 | 4,270 |
| 2007-04-04 | 4,360 | 4,400 | 4,300 | 4,360 | 3,811,000 | 4,360 |
| 2007-04-03 | 4,350 | 4,370 | 4,210 | 4,310 | 5,379,000 | 4,310 |
| 2007-04-02 | 4,500 | 4,560 | 4,300 | 4,310 | 5,409,000 | 4,310 |
| 2007-03-30 | 4,420 | 4,500 | 4,420 | 4,470 | 3,261,000 | 4,470 |
| 2007-03-29 | 4,420 | 4,470 | 4,340 | 4,400 | 4,318,000 | 4,400 |
| 2007-03-28 | 4,500 | 4,570 | 4,390 | 4,470 | 6,953,000 | 4,470 |
| 2007-03-27 | 4,370 | 4,550 | 4,350 | 4,520 | 6,210,000 | 4,520 |
| 2007-03-26 | 4,570 | 4,590 | 4,400 | 4,430 | 5,111,000 | 4,430 |
| 2007-03-23 | 4,590 | 4,690 | 4,520 | 4,560 | 6,055,000 | 4,560 |
| 2007-03-22 | 4,700 | 4,700 | 4,580 | 4,590 | 3,818,000 | 4,590 |
| 2007-03-20 | 4,570 | 4,660 | 4,560 | 4,590 | 5,156,000 | 4,590 |
| 2007-03-19 | 4,340 | 4,510 | 4,270 | 4,490 | 6,224,000 | 4,490 |
| 2007-03-16 | 4,540 | 4,560 | 4,420 | 4,440 | 6,504,000 | 4,440 |
| 2007-03-15 | 4,580 | 4,700 | 4,570 | 4,630 | 5,257,000 | 4,630 |
| 2007-03-14 | 4,720 | 4,730 | 4,520 | 4,540 | 7,939,000 | 4,540 |
| 2007-03-13 | 4,930 | 4,980 | 4,820 | 4,870 | 5,428,000 | 4,870 |
| 2007-03-12 | 4,870 | 4,980 | 4,840 | 4,960 | 5,590,000 | 4,960 |
| 2007-03-09 | 4,720 | 4,860 | 4,720 | 4,820 | 10,105,000 | 4,820 |
| 2007-03-08 | 4,530 | 4,640 | 4,470 | 4,640 | 5,326,000 | 4,640 |
| 2007-03-07 | 4,520 | 4,640 | 4,490 | 4,550 | 5,998,000 | 4,550 |
| 2007-03-06 | 4,440 | 4,530 | 4,420 | 4,430 | 5,299,000 | 4,430 |
| 2007-03-05 | 4,610 | 4,630 | 4,370 | 4,400 | 8,514,000 | 4,400 |
| 2007-03-02 | 4,640 | 4,790 | 4,560 | 4,710 | 6,994,000 | 4,710 |
| 2007-03-01 | 4,710 | 4,750 | 4,510 | 4,640 | 6,706,000 | 4,640 |
| 2007-02-28 | 4,680 | 4,800 | 4,650 | 4,720 | 7,259,000 | 4,720 |
| 2007-02-27 | 5,160 | 5,180 | 4,920 | 4,930 | 7,421,000 | 4,930 |
| 2007-02-26 | 5,210 | 5,270 | 5,150 | 5,190 | 4,565,000 | 5,190 |
| 2007-02-23 | 5,020 | 5,230 | 5,010 | 5,200 | 7,463,000 | 5,200 |
| 2007-02-22 | 4,950 | 5,100 | 4,900 | 5,070 | 6,176,000 | 5,070 |
| 2007-02-21 | 4,800 | 4,950 | 4,710 | 4,860 | 6,192,000 | 4,860 |
| 2007-02-20 | 4,800 | 4,830 | 4,740 | 4,780 | 3,492,000 | 4,780 |
| 2007-02-19 | 4,700 | 4,860 | 4,670 | 4,830 | 3,502,000 | 4,830 |
| 2007-02-16 | 4,750 | 4,770 | 4,620 | 4,700 | 5,059,000 | 4,700 |
| 2007-02-15 | 4,880 | 4,880 | 4,670 | 4,790 | 6,077,000 | 4,790 |
| 2007-02-14 | 4,770 | 4,880 | 4,750 | 4,810 | 4,925,000 | 4,810 |
| 2007-02-13 | 4,570 | 4,840 | 4,560 | 4,820 | 7,972,000 | 4,820 |
| 2007-02-09 | 4,460 | 4,550 | 4,380 | 4,530 | 4,822,000 | 4,530 |
| 2007-02-08 | 4,550 | 4,560 | 4,380 | 4,490 | 4,301,000 | 4,490 |
| 2007-02-07 | 4,480 | 4,560 | 4,470 | 4,500 | 3,311,000 | 4,500 |
| 2007-02-06 | 4,540 | 4,540 | 4,400 | 4,470 | 3,771,000 | 4,470 |
| 2007-02-05 | 4,520 | 4,580 | 4,460 | 4,470 | 4,837,000 | 4,470 |
| 2007-02-02 | 4,340 | 4,540 | 4,330 | 4,510 | 6,267,000 | 4,510 |
| 2007-02-01 | 4,280 | 4,340 | 4,250 | 4,320 | 3,809,000 | 4,320 |
| 2007-01-31 | 4,230 | 4,230 | 4,140 | 4,190 | 2,498,000 | 4,190 |
| 2007-01-30 | 4,240 | 4,290 | 4,200 | 4,220 | 2,986,000 | 4,220 |
| 2007-01-29 | 4,180 | 4,320 | 4,140 | 4,270 | 3,583,000 | 4,270 |
| 2007-01-26 | 4,180 | 4,200 | 4,140 | 4,200 | 2,772,000 | 4,200 |
| 2007-01-25 | 4,150 | 4,270 | 4,140 | 4,230 | 4,817,000 | 4,230 |
| 2007-01-24 | 4,170 | 4,190 | 4,120 | 4,130 | 2,802,000 | 4,130 |
| 2007-01-23 | 4,140 | 4,150 | 4,090 | 4,110 | 3,122,000 | 4,110 |
| 2007-01-22 | 4,150 | 4,200 | 4,090 | 4,150 | 4,070,000 | 4,150 |
| 2007-01-19 | 3,970 | 4,120 | 3,930 | 4,080 | 6,498,000 | 4,080 |
| 2007-01-18 | 3,840 | 3,960 | 3,830 | 3,920 | 4,538,000 | 3,920 |
| 2007-01-17 | 3,750 | 3,850 | 3,740 | 3,830 | 2,784,000 | 3,830 |
| 2007-01-16 | 3,770 | 3,820 | 3,750 | 3,750 | 2,121,000 | 3,750 |
| 2007-01-15 | 3,760 | 3,790 | 3,730 | 3,770 | 2,352,000 | 3,770 |
| 2007-01-12 | 3,730 | 3,770 | 3,700 | 3,750 | 3,809,000 | 3,750 |
| 2007-01-11 | 3,810 | 3,810 | 3,670 | 3,700 | 3,440,000 | 3,700 |
| 2007-01-10 | 3,840 | 3,850 | 3,770 | 3,800 | 2,162,000 | 3,800 |
| 2007-01-09 | 3,790 | 3,840 | 3,750 | 3,820 | 1,749,000 | 3,820 |
| 2007-01-05 | 3,890 | 3,890 | 3,790 | 3,810 | 2,237,000 | 3,810 |
| 2007-01-04 | 3,860 | 3,890 | 3,820 | 3,890 | 1,128,000 | 3,890 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
