9022 東海旅客鉄道(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 | 962,000 | 967,000 | 945,000 | 953,000 | 17,983 | 1,906 |
| 2007-12-27 | 1,010,000 | 1,010,000 | 947,000 | 959,000 | 70,978 | 1,918 |
| 2007-12-26 | 1,050,000 | 1,070,000 | 1,010,000 | 1,030,000 | 21,194 | 2,060 |
| 2007-12-25 | 1,150,000 | 1,150,000 | 1,130,000 | 1,130,000 | 2,878 | 2,260 |
| 2007-12-21 | 1,120,000 | 1,140,000 | 1,120,000 | 1,120,000 | 4,276 | 2,240 |
| 2007-12-20 | 1,120,000 | 1,140,000 | 1,110,000 | 1,110,000 | 4,496 | 2,220 |
| 2007-12-19 | 1,150,000 | 1,160,000 | 1,120,000 | 1,120,000 | 7,999 | 2,240 |
| 2007-12-18 | 1,180,000 | 1,190,000 | 1,160,000 | 1,170,000 | 3,504 | 2,340 |
| 2007-12-17 | 1,190,000 | 1,200,000 | 1,180,000 | 1,190,000 | 2,386 | 2,380 |
| 2007-12-14 | 1,190,000 | 1,200,000 | 1,180,000 | 1,200,000 | 5,796 | 2,400 |
| 2007-12-13 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 5,655 | 2,360 |
| 2007-12-12 | 1,200,000 | 1,200,000 | 1,170,000 | 1,180,000 | 4,925 | 2,360 |
| 2007-12-11 | 1,220,000 | 1,230,000 | 1,200,000 | 1,200,000 | 5,923 | 2,400 |
| 2007-12-10 | 1,220,000 | 1,230,000 | 1,190,000 | 1,210,000 | 7,103 | 2,420 |
| 2007-12-07 | 1,180,000 | 1,210,000 | 1,180,000 | 1,200,000 | 5,766 | 2,400 |
| 2007-12-06 | 1,180,000 | 1,200,000 | 1,170,000 | 1,180,000 | 6,010 | 2,360 |
| 2007-12-05 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 7,078 | 2,360 |
| 2007-12-04 | 1,160,000 | 1,180,000 | 1,150,000 | 1,170,000 | 3,665 | 2,340 |
| 2007-12-03 | 1,180,000 | 1,190,000 | 1,160,000 | 1,160,000 | 3,056 | 2,320 |
| 2007-11-30 | 1,170,000 | 1,190,000 | 1,150,000 | 1,170,000 | 11,403 | 2,340 |
| 2007-11-29 | 1,170,000 | 1,190,000 | 1,150,000 | 1,170,000 | 5,440 | 2,340 |
| 2007-11-28 | 1,170,000 | 1,170,000 | 1,140,000 | 1,150,000 | 4,321 | 2,300 |
| 2007-11-27 | 1,150,000 | 1,170,000 | 1,140,000 | 1,170,000 | 4,795 | 2,340 |
| 2007-11-26 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 5,205 | 2,320 |
| 2007-11-22 | 1,160,000 | 1,190,000 | 1,150,000 | 1,180,000 | 9,631 | 2,360 |
| 2007-11-21 | 1,200,000 | 1,210,000 | 1,150,000 | 1,160,000 | 14,894 | 2,320 |
| 2007-11-20 | 1,140,000 | 1,200,000 | 1,140,000 | 1,200,000 | 9,185 | 2,400 |
| 2007-11-19 | 1,150,000 | 1,170,000 | 1,130,000 | 1,150,000 | 15,429 | 2,300 |
| 2007-11-16 | 1,130,000 | 1,130,000 | 1,100,000 | 1,100,000 | 5,613 | 2,200 |
| 2007-11-15 | 1,120,000 | 1,140,000 | 1,110,000 | 1,120,000 | 5,807 | 2,240 |
| 2007-11-14 | 1,140,000 | 1,140,000 | 1,110,000 | 1,110,000 | 4,223 | 2,220 |
| 2007-11-13 | 1,150,000 | 1,160,000 | 1,110,000 | 1,120,000 | 8,241 | 2,240 |
| 2007-11-12 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 3,646 | 2,320 |
| 2007-11-09 | 1,170,000 | 1,180,000 | 1,170,000 | 1,180,000 | 5,023 | 2,360 |
| 2007-11-08 | 1,170,000 | 1,180,000 | 1,160,000 | 1,160,000 | 4,144 | 2,320 |
| 2007-11-07 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 4,960 | 2,360 |
| 2007-11-06 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 4,543 | 2,360 |
| 2007-11-05 | 1,180,000 | 1,200,000 | 1,180,000 | 1,190,000 | 3,828 | 2,380 |
| 2007-11-02 | 1,170,000 | 1,200,000 | 1,160,000 | 1,180,000 | 6,784 | 2,360 |
| 2007-11-01 | 1,190,000 | 1,200,000 | 1,180,000 | 1,180,000 | 6,601 | 2,360 |
| 2007-10-31 | 1,170,000 | 1,200,000 | 1,160,000 | 1,190,000 | 5,621 | 2,380 |
| 2007-10-30 | 1,200,000 | 1,200,000 | 1,170,000 | 1,170,000 | 4,280 | 2,340 |
| 2007-10-29 | 1,210,000 | 1,220,000 | 1,190,000 | 1,200,000 | 6,952 | 2,400 |
| 2007-10-26 | 1,140,000 | 1,180,000 | 1,130,000 | 1,180,000 | 7,267 | 2,360 |
| 2007-10-25 | 1,150,000 | 1,160,000 | 1,130,000 | 1,150,000 | 6,583 | 2,300 |
| 2007-10-24 | 1,170,000 | 1,180,000 | 1,150,000 | 1,150,000 | 3,899 | 2,300 |
| 2007-10-23 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 3,455 | 2,360 |
| 2007-10-22 | 1,150,000 | 1,170,000 | 1,150,000 | 1,170,000 | 3,100 | 2,340 |
| 2007-10-19 | 1,180,000 | 1,190,000 | 1,170,000 | 1,170,000 | 3,530 | 2,340 |
| 2007-10-18 | 1,170,000 | 1,200,000 | 1,170,000 | 1,180,000 | 5,211 | 2,360 |
| 2007-10-17 | 1,190,000 | 1,200,000 | 1,160,000 | 1,170,000 | 7,886 | 2,340 |
| 2007-10-16 | 1,200,000 | 1,210,000 | 1,190,000 | 1,190,000 | 5,048 | 2,380 |
| 2007-10-15 | 1,230,000 | 1,230,000 | 1,210,000 | 1,220,000 | 3,627 | 2,440 |
| 2007-10-12 | 1,250,000 | 1,250,000 | 1,230,000 | 1,240,000 | 4,700 | 2,480 |
| 2007-10-11 | 1,240,000 | 1,250,000 | 1,230,000 | 1,250,000 | 4,914 | 2,500 |
| 2007-10-10 | 1,230,000 | 1,240,000 | 1,220,000 | 1,220,000 | 3,144 | 2,440 |
| 2007-10-09 | 1,230,000 | 1,230,000 | 1,220,000 | 1,230,000 | 2,649 | 2,460 |
| 2007-10-05 | 1,240,000 | 1,250,000 | 1,230,000 | 1,230,000 | 2,754 | 2,460 |
| 2007-10-04 | 1,220,000 | 1,240,000 | 1,210,000 | 1,240,000 | 4,357 | 2,480 |
| 2007-10-03 | 1,220,000 | 1,240,000 | 1,210,000 | 1,240,000 | 7,739 | 2,480 |
| 2007-10-02 | 1,200,000 | 1,210,000 | 1,200,000 | 1,200,000 | 3,504 | 2,400 |
| 2007-10-01 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 3,772 | 2,420 |
| 2007-09-28 | 1,190,000 | 1,220,000 | 1,180,000 | 1,220,000 | 12,893 | 2,440 |
| 2007-09-27 | 1,160,000 | 1,180,000 | 1,150,000 | 1,180,000 | 8,000 | 2,360 |
| 2007-09-26 | 1,170,000 | 1,180,000 | 1,160,000 | 1,170,000 | 2,783 | 2,340 |
| 2007-09-25 | 1,180,000 | 1,190,000 | 1,160,000 | 1,170,000 | 10,981 | 2,340 |
| 2007-09-21 | 1,180,000 | 1,190,000 | 1,150,000 | 1,170,000 | 9,920 | 2,340 |
| 2007-09-20 | 1,230,000 | 1,240,000 | 1,170,000 | 1,170,000 | 16,740 | 2,340 |
| 2007-09-19 | 1,250,000 | 1,260,000 | 1,240,000 | 1,250,000 | 5,956 | 2,500 |
| 2007-09-18 | 1,250,000 | 1,260,000 | 1,220,000 | 1,220,000 | 5,869 | 2,440 |
| 2007-09-14 | 1,270,000 | 1,270,000 | 1,220,000 | 1,230,000 | 8,125 | 2,460 |
| 2007-09-13 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 4,302 | 2,560 |
| 2007-09-12 | 1,270,000 | 1,300,000 | 1,260,000 | 1,280,000 | 5,831 | 2,560 |
| 2007-09-11 | 1,250,000 | 1,260,000 | 1,230,000 | 1,260,000 | 3,913 | 2,520 |
| 2007-09-10 | 1,250,000 | 1,260,000 | 1,230,000 | 1,260,000 | 1,913 | 2,520 |
| 2007-09-07 | 1,240,000 | 1,270,000 | 1,240,000 | 1,260,000 | 3,781 | 2,520 |
| 2007-09-06 | 1,230,000 | 1,250,000 | 1,220,000 | 1,240,000 | 6,863 | 2,480 |
| 2007-09-05 | 1,300,000 | 1,310,000 | 1,260,000 | 1,270,000 | 4,186 | 2,540 |
| 2007-09-04 | 1,300,000 | 1,310,000 | 1,300,000 | 1,310,000 | 2,242 | 2,620 |
| 2007-09-03 | 1,300,000 | 1,310,000 | 1,300,000 | 1,300,000 | 2,418 | 2,600 |
| 2007-08-31 | 1,290,000 | 1,300,000 | 1,290,000 | 1,300,000 | 5,439 | 2,600 |
| 2007-08-30 | 1,290,000 | 1,290,000 | 1,280,000 | 1,280,000 | 2,960 | 2,560 |
| 2007-08-29 | 1,270,000 | 1,280,000 | 1,260,000 | 1,280,000 | 3,858 | 2,560 |
| 2007-08-28 | 1,280,000 | 1,290,000 | 1,270,000 | 1,270,000 | 4,212 | 2,540 |
| 2007-08-27 | 1,270,000 | 1,270,000 | 1,260,000 | 1,270,000 | 2,086 | 2,540 |
| 2007-08-24 | 1,280,000 | 1,290,000 | 1,260,000 | 1,260,000 | 3,399 | 2,520 |
| 2007-08-23 | 1,250,000 | 1,270,000 | 1,240,000 | 1,260,000 | 5,711 | 2,520 |
| 2007-08-22 | 1,210,000 | 1,250,000 | 1,210,000 | 1,240,000 | 6,952 | 2,480 |
| 2007-08-21 | 1,180,000 | 1,220,000 | 1,180,000 | 1,200,000 | 4,765 | 2,400 |
| 2007-08-20 | 1,190,000 | 1,210,000 | 1,160,000 | 1,190,000 | 7,289 | 2,380 |
| 2007-08-17 | 1,160,000 | 1,220,000 | 1,160,000 | 1,160,000 | 11,512 | 2,320 |
| 2007-08-16 | 1,160,000 | 1,170,000 | 1,140,000 | 1,170,000 | 8,197 | 2,340 |
| 2007-08-15 | 1,150,000 | 1,170,000 | 1,140,000 | 1,160,000 | 14,190 | 2,320 |
| 2007-08-14 | 1,150,000 | 1,150,000 | 1,130,000 | 1,140,000 | 4,653 | 2,280 |
| 2007-08-13 | 1,140,000 | 1,150,000 | 1,140,000 | 1,150,000 | 4,028 | 2,300 |
| 2007-08-10 | 1,150,000 | 1,160,000 | 1,130,000 | 1,160,000 | 14,638 | 2,320 |
| 2007-08-09 | 1,190,000 | 1,200,000 | 1,140,000 | 1,170,000 | 16,621 | 2,340 |
| 2007-08-08 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 4,707 | 2,420 |
| 2007-08-07 | 1,200,000 | 1,230,000 | 1,190,000 | 1,190,000 | 9,284 | 2,380 |
| 2007-08-06 | 1,160,000 | 1,190,000 | 1,130,000 | 1,190,000 | 8,154 | 2,380 |
| 2007-08-03 | 1,200,000 | 1,200,000 | 1,170,000 | 1,170,000 | 5,449 | 2,340 |
| 2007-08-02 | 1,210,000 | 1,210,000 | 1,160,000 | 1,200,000 | 10,854 | 2,400 |
| 2007-08-01 | 1,220,000 | 1,230,000 | 1,190,000 | 1,200,000 | 7,863 | 2,400 |
| 2007-07-31 | 1,240,000 | 1,240,000 | 1,220,000 | 1,230,000 | 5,059 | 2,460 |
| 2007-07-30 | 1,260,000 | 1,260,000 | 1,230,000 | 1,250,000 | 6,087 | 2,500 |
| 2007-07-27 | 1,260,000 | 1,280,000 | 1,240,000 | 1,280,000 | 5,883 | 2,560 |
| 2007-07-26 | 1,280,000 | 1,290,000 | 1,270,000 | 1,270,000 | 6,423 | 2,540 |
| 2007-07-25 | 1,300,000 | 1,310,000 | 1,280,000 | 1,280,000 | 4,040 | 2,560 |
| 2007-07-24 | 1,310,000 | 1,320,000 | 1,300,000 | 1,310,000 | 2,374 | 2,620 |
| 2007-07-23 | 1,330,000 | 1,330,000 | 1,310,000 | 1,310,000 | 2,407 | 2,620 |
| 2007-07-20 | 1,340,000 | 1,340,000 | 1,330,000 | 1,330,000 | 3,506 | 2,660 |
| 2007-07-19 | 1,330,000 | 1,340,000 | 1,330,000 | 1,330,000 | 5,126 | 2,660 |
| 2007-07-18 | 1,310,000 | 1,320,000 | 1,290,000 | 1,320,000 | 5,613 | 2,640 |
| 2007-07-17 | 1,310,000 | 1,310,000 | 1,290,000 | 1,310,000 | 4,106 | 2,620 |
| 2007-07-13 | 1,310,000 | 1,310,000 | 1,290,000 | 1,300,000 | 4,013 | 2,600 |
| 2007-07-12 | 1,270,000 | 1,300,000 | 1,270,000 | 1,300,000 | 5,320 | 2,600 |
| 2007-07-11 | 1,270,000 | 1,280,000 | 1,270,000 | 1,270,000 | 2,595 | 2,540 |
| 2007-07-10 | 1,280,000 | 1,290,000 | 1,270,000 | 1,280,000 | 4,791 | 2,560 |
| 2007-07-09 | 1,290,000 | 1,300,000 | 1,280,000 | 1,290,000 | 3,419 | 2,580 |
| 2007-07-06 | 1,300,000 | 1,310,000 | 1,270,000 | 1,280,000 | 6,974 | 2,560 |
| 2007-07-05 | 1,310,000 | 1,310,000 | 1,300,000 | 1,310,000 | 2,312 | 2,620 |
| 2007-07-04 | 1,320,000 | 1,330,000 | 1,310,000 | 1,310,000 | 2,665 | 2,620 |
| 2007-07-03 | 1,320,000 | 1,320,000 | 1,310,000 | 1,320,000 | 5,190 | 2,640 |
| 2007-07-02 | 1,310,000 | 1,320,000 | 1,300,000 | 1,320,000 | 4,383 | 2,640 |
| 2007-06-29 | 1,290,000 | 1,300,000 | 1,280,000 | 1,300,000 | 3,837 | 2,600 |
| 2007-06-28 | 1,280,000 | 1,290,000 | 1,270,000 | 1,290,000 | 4,219 | 2,580 |
| 2007-06-27 | 1,280,000 | 1,290,000 | 1,270,000 | 1,270,000 | 4,505 | 2,540 |
| 2007-06-26 | 1,270,000 | 1,290,000 | 1,270,000 | 1,280,000 | 5,416 | 2,560 |
| 2007-06-25 | 1,280,000 | 1,280,000 | 1,270,000 | 1,270,000 | 3,512 | 2,540 |
| 2007-06-22 | 1,280,000 | 1,290,000 | 1,260,000 | 1,270,000 | 4,983 | 2,540 |
| 2007-06-21 | 1,280,000 | 1,290,000 | 1,270,000 | 1,270,000 | 5,073 | 2,540 |
| 2007-06-20 | 1,270,000 | 1,280,000 | 1,260,000 | 1,280,000 | 3,143 | 2,560 |
| 2007-06-19 | 1,280,000 | 1,280,000 | 1,260,000 | 1,260,000 | 5,008 | 2,520 |
| 2007-06-18 | 1,250,000 | 1,280,000 | 1,240,000 | 1,270,000 | 8,974 | 2,540 |
| 2007-06-15 | 1,210,000 | 1,230,000 | 1,210,000 | 1,230,000 | 5,595 | 2,460 |
| 2007-06-14 | 1,200,000 | 1,220,000 | 1,200,000 | 1,200,000 | 3,750 | 2,400 |
| 2007-06-13 | 1,200,000 | 1,210,000 | 1,190,000 | 1,200,000 | 3,447 | 2,400 |
| 2007-06-12 | 1,230,000 | 1,230,000 | 1,200,000 | 1,210,000 | 5,151 | 2,420 |
| 2007-06-11 | 1,220,000 | 1,230,000 | 1,220,000 | 1,230,000 | 3,801 | 2,460 |
| 2007-06-08 | 1,230,000 | 1,240,000 | 1,210,000 | 1,230,000 | 8,952 | 2,460 |
| 2007-06-07 | 1,240,000 | 1,250,000 | 1,230,000 | 1,240,000 | 5,387 | 2,480 |
| 2007-06-06 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 4,636 | 2,520 |
| 2007-06-05 | 1,250,000 | 1,270,000 | 1,250,000 | 1,260,000 | 6,571 | 2,520 |
| 2007-06-04 | 1,260,000 | 1,270,000 | 1,240,000 | 1,240,000 | 7,745 | 2,480 |
| 2007-06-01 | 1,240,000 | 1,270,000 | 1,240,000 | 1,250,000 | 7,933 | 2,500 |
| 2007-05-31 | 1,250,000 | 1,260,000 | 1,230,000 | 1,250,000 | 12,341 | 2,500 |
| 2007-05-30 | 1,270,000 | 1,280,000 | 1,250,000 | 1,260,000 | 5,560 | 2,520 |
| 2007-05-29 | 1,270,000 | 1,280,000 | 1,260,000 | 1,280,000 | 6,332 | 2,560 |
| 2007-05-28 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 2,340 | 2,560 |
| 2007-05-25 | 1,300,000 | 1,310,000 | 1,290,000 | 1,290,000 | 3,875 | 2,580 |
| 2007-05-24 | 1,300,000 | 1,310,000 | 1,290,000 | 1,310,000 | 3,538 | 2,620 |
| 2007-05-23 | 1,290,000 | 1,310,000 | 1,290,000 | 1,310,000 | 3,500 | 2,620 |
| 2007-05-22 | 1,300,000 | 1,310,000 | 1,290,000 | 1,300,000 | 4,862 | 2,600 |
| 2007-05-21 | 1,310,000 | 1,320,000 | 1,300,000 | 1,300,000 | 1,674 | 2,600 |
| 2007-05-18 | 1,310,000 | 1,320,000 | 1,300,000 | 1,300,000 | 4,911 | 2,600 |
| 2007-05-17 | 1,300,000 | 1,310,000 | 1,290,000 | 1,290,000 | 3,326 | 2,580 |
| 2007-05-16 | 1,330,000 | 1,330,000 | 1,300,000 | 1,300,000 | 2,531 | 2,600 |
| 2007-05-15 | 1,340,000 | 1,340,000 | 1,310,000 | 1,320,000 | 3,748 | 2,640 |
| 2007-05-14 | 1,320,000 | 1,350,000 | 1,310,000 | 1,340,000 | 4,709 | 2,680 |
| 2007-05-11 | 1,280,000 | 1,330,000 | 1,280,000 | 1,330,000 | 5,927 | 2,660 |
| 2007-05-10 | 1,310,000 | 1,330,000 | 1,290,000 | 1,290,000 | 4,949 | 2,580 |
| 2007-05-09 | 1,300,000 | 1,310,000 | 1,290,000 | 1,300,000 | 3,954 | 2,600 |
| 2007-05-08 | 1,310,000 | 1,320,000 | 1,280,000 | 1,300,000 | 7,659 | 2,600 |
| 2007-05-07 | 1,330,000 | 1,340,000 | 1,310,000 | 1,320,000 | 4,188 | 2,640 |
| 2007-05-02 | 1,330,000 | 1,340,000 | 1,320,000 | 1,320,000 | 2,875 | 2,640 |
| 2007-05-01 | 1,320,000 | 1,340,000 | 1,320,000 | 1,330,000 | 4,300 | 2,660 |
| 2007-04-27 | 1,360,000 | 1,360,000 | 1,320,000 | 1,320,000 | 3,902 | 2,640 |
| 2007-04-26 | 1,350,000 | 1,370,000 | 1,340,000 | 1,370,000 | 3,866 | 2,740 |
| 2007-04-25 | 1,370,000 | 1,370,000 | 1,350,000 | 1,360,000 | 4,710 | 2,720 |
| 2007-04-24 | 1,340,000 | 1,360,000 | 1,330,000 | 1,360,000 | 3,263 | 2,720 |
| 2007-04-23 | 1,350,000 | 1,360,000 | 1,330,000 | 1,330,000 | 2,959 | 2,660 |
| 2007-04-20 | 1,350,000 | 1,360,000 | 1,340,000 | 1,350,000 | 2,784 | 2,700 |
| 2007-04-19 | 1,350,000 | 1,360,000 | 1,320,000 | 1,340,000 | 8,920 | 2,680 |
| 2007-04-18 | 1,370,000 | 1,390,000 | 1,360,000 | 1,370,000 | 7,014 | 2,740 |
| 2007-04-17 | 1,410,000 | 1,410,000 | 1,360,000 | 1,370,000 | 6,420 | 2,740 |
| 2007-04-16 | 1,400,000 | 1,420,000 | 1,390,000 | 1,410,000 | 4,538 | 2,820 |
| 2007-04-13 | 1,380,000 | 1,400,000 | 1,380,000 | 1,390,000 | 4,255 | 2,780 |
| 2007-04-12 | 1,390,000 | 1,390,000 | 1,360,000 | 1,380,000 | 3,498 | 2,760 |
| 2007-04-11 | 1,390,000 | 1,410,000 | 1,390,000 | 1,400,000 | 5,913 | 2,800 |
| 2007-04-10 | 1,380,000 | 1,380,000 | 1,370,000 | 1,380,000 | 1,730 | 2,760 |
| 2007-04-09 | 1,370,000 | 1,380,000 | 1,370,000 | 1,380,000 | 861 | 2,760 |
| 2007-04-06 | 1,360,000 | 1,380,000 | 1,350,000 | 1,360,000 | 2,960 | 2,720 |
| 2007-04-05 | 1,360,000 | 1,370,000 | 1,330,000 | 1,340,000 | 4,510 | 2,680 |
| 2007-04-04 | 1,360,000 | 1,380,000 | 1,360,000 | 1,360,000 | 3,550 | 2,720 |
| 2007-04-03 | 1,330,000 | 1,350,000 | 1,330,000 | 1,350,000 | 3,774 | 2,700 |
| 2007-04-02 | 1,350,000 | 1,370,000 | 1,320,000 | 1,320,000 | 5,232 | 2,640 |
| 2007-03-30 | 1,360,000 | 1,380,000 | 1,340,000 | 1,340,000 | 4,535 | 2,680 |
| 2007-03-29 | 1,340,000 | 1,370,000 | 1,330,000 | 1,350,000 | 4,239 | 2,700 |
| 2007-03-28 | 1,380,000 | 1,400,000 | 1,350,000 | 1,360,000 | 5,322 | 2,720 |
| 2007-03-27 | 1,400,000 | 1,400,000 | 1,380,000 | 1,380,000 | 3,712 | 2,760 |
| 2007-03-26 | 1,440,000 | 1,460,000 | 1,390,000 | 1,400,000 | 6,154 | 2,800 |
| 2007-03-23 | 1,420,000 | 1,440,000 | 1,410,000 | 1,440,000 | 5,288 | 2,880 |
| 2007-03-22 | 1,410,000 | 1,420,000 | 1,390,000 | 1,400,000 | 2,948 | 2,800 |
| 2007-03-20 | 1,400,000 | 1,430,000 | 1,390,000 | 1,400,000 | 4,043 | 2,800 |
| 2007-03-19 | 1,380,000 | 1,400,000 | 1,380,000 | 1,400,000 | 1,877 | 2,800 |
| 2007-03-16 | 1,410,000 | 1,410,000 | 1,380,000 | 1,380,000 | 3,655 | 2,760 |
| 2007-03-15 | 1,400,000 | 1,420,000 | 1,400,000 | 1,410,000 | 3,502 | 2,820 |
| 2007-03-14 | 1,410,000 | 1,420,000 | 1,380,000 | 1,380,000 | 5,099 | 2,760 |
| 2007-03-13 | 1,450,000 | 1,460,000 | 1,420,000 | 1,420,000 | 3,036 | 2,840 |
| 2007-03-12 | 1,470,000 | 1,470,000 | 1,440,000 | 1,440,000 | 3,469 | 2,880 |
| 2007-03-09 | 1,450,000 | 1,490,000 | 1,450,000 | 1,470,000 | 7,617 | 2,940 |
| 2007-03-08 | 1,440,000 | 1,450,000 | 1,420,000 | 1,450,000 | 6,048 | 2,900 |
| 2007-03-07 | 1,450,000 | 1,460,000 | 1,440,000 | 1,440,000 | 7,092 | 2,880 |
| 2007-03-06 | 1,340,000 | 1,400,000 | 1,340,000 | 1,390,000 | 7,548 | 2,780 |
| 2007-03-05 | 1,370,000 | 1,370,000 | 1,330,000 | 1,330,000 | 5,285 | 2,660 |
| 2007-03-02 | 1,390,000 | 1,400,000 | 1,370,000 | 1,370,000 | 5,963 | 2,740 |
| 2007-03-01 | 1,410,000 | 1,420,000 | 1,380,000 | 1,390,000 | 5,425 | 2,780 |
| 2007-02-28 | 1,410,000 | 1,440,000 | 1,390,000 | 1,420,000 | 14,074 | 2,840 |
| 2007-02-27 | 1,470,000 | 1,480,000 | 1,450,000 | 1,480,000 | 6,798 | 2,960 |
| 2007-02-26 | 1,450,000 | 1,480,000 | 1,450,000 | 1,470,000 | 10,908 | 2,940 |
| 2007-02-23 | 1,430,000 | 1,440,000 | 1,420,000 | 1,420,000 | 3,990 | 2,840 |
| 2007-02-22 | 1,390,000 | 1,410,000 | 1,390,000 | 1,410,000 | 5,726 | 2,820 |
| 2007-02-21 | 1,360,000 | 1,400,000 | 1,360,000 | 1,380,000 | 6,599 | 2,760 |
| 2007-02-20 | 1,380,000 | 1,390,000 | 1,360,000 | 1,360,000 | 4,151 | 2,720 |
| 2007-02-19 | 1,410,000 | 1,410,000 | 1,380,000 | 1,390,000 | 3,582 | 2,780 |
| 2007-02-16 | 1,410,000 | 1,440,000 | 1,400,000 | 1,400,000 | 8,052 | 2,800 |
| 2007-02-15 | 1,410,000 | 1,440,000 | 1,380,000 | 1,400,000 | 7,445 | 2,800 |
| 2007-02-14 | 1,380,000 | 1,420,000 | 1,360,000 | 1,410,000 | 7,352 | 2,820 |
| 2007-02-13 | 1,390,000 | 1,410,000 | 1,360,000 | 1,370,000 | 8,470 | 2,740 |
| 2007-02-09 | 1,380,000 | 1,400,000 | 1,370,000 | 1,380,000 | 5,816 | 2,760 |
| 2007-02-08 | 1,380,000 | 1,410,000 | 1,370,000 | 1,380,000 | 13,376 | 2,760 |
| 2007-02-07 | 1,340,000 | 1,370,000 | 1,330,000 | 1,360,000 | 6,749 | 2,720 |
| 2007-02-06 | 1,320,000 | 1,340,000 | 1,320,000 | 1,330,000 | 4,416 | 2,660 |
| 2007-02-05 | 1,340,000 | 1,350,000 | 1,300,000 | 1,310,000 | 3,020 | 2,620 |
| 2007-02-02 | 1,320,000 | 1,340,000 | 1,310,000 | 1,340,000 | 5,036 | 2,680 |
| 2007-02-01 | 1,290,000 | 1,320,000 | 1,290,000 | 1,310,000 | 6,623 | 2,620 |
| 2007-01-31 | 1,270,000 | 1,300,000 | 1,260,000 | 1,290,000 | 6,759 | 2,580 |
| 2007-01-30 | 1,250,000 | 1,270,000 | 1,240,000 | 1,270,000 | 6,448 | 2,540 |
| 2007-01-29 | 1,230,000 | 1,250,000 | 1,220,000 | 1,240,000 | 2,740 | 2,480 |
| 2007-01-26 | 1,240,000 | 1,250,000 | 1,230,000 | 1,230,000 | 1,492 | 2,460 |
| 2007-01-25 | 1,250,000 | 1,250,000 | 1,240,000 | 1,250,000 | 5,213 | 2,500 |
| 2007-01-24 | 1,230,000 | 1,240,000 | 1,220,000 | 1,240,000 | 3,909 | 2,480 |
| 2007-01-23 | 1,200,000 | 1,230,000 | 1,200,000 | 1,220,000 | 5,053 | 2,440 |
| 2007-01-22 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 6,290 | 2,420 |
| 2007-01-19 | 1,220,000 | 1,230,000 | 1,200,000 | 1,220,000 | 6,681 | 2,440 |
| 2007-01-18 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 4,985 | 2,460 |
| 2007-01-17 | 1,220,000 | 1,240,000 | 1,220,000 | 1,240,000 | 4,746 | 2,480 |
| 2007-01-16 | 1,240,000 | 1,250,000 | 1,230,000 | 1,230,000 | 4,250 | 2,460 |
| 2007-01-15 | 1,230,000 | 1,250,000 | 1,230,000 | 1,250,000 | 3,007 | 2,500 |
| 2007-01-12 | 1,220,000 | 1,240,000 | 1,210,000 | 1,240,000 | 3,531 | 2,480 |
| 2007-01-11 | 1,230,000 | 1,240,000 | 1,220,000 | 1,220,000 | 2,782 | 2,440 |
| 2007-01-10 | 1,240,000 | 1,240,000 | 1,220,000 | 1,220,000 | 3,533 | 2,440 |
| 2007-01-09 | 1,230,000 | 1,240,000 | 1,220,000 | 1,240,000 | 4,984 | 2,480 |
| 2007-01-05 | 1,240,000 | 1,250,000 | 1,220,000 | 1,240,000 | 5,216 | 2,480 |
| 2007-01-04 | 1,250,000 | 1,250,000 | 1,230,000 | 1,250,000 | 2,670 | 2,500 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株
