9101 日本郵船(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 | 900 | 900 | 881 | 888 | 4,242,000 | 2,960 |
| 2007-12-27 | 908 | 911 | 891 | 895 | 3,997,000 | 2,983.33 |
| 2007-12-26 | 915 | 915 | 902 | 915 | 2,953,000 | 3,050 |
| 2007-12-25 | 908 | 918 | 899 | 914 | 4,664,000 | 3,046.67 |
| 2007-12-21 | 874 | 883 | 858 | 881 | 7,176,000 | 2,936.67 |
| 2007-12-20 | 885 | 893 | 873 | 877 | 6,268,000 | 2,923.33 |
| 2007-12-19 | 902 | 906 | 885 | 887 | 4,750,000 | 2,956.67 |
| 2007-12-18 | 880 | 912 | 877 | 899 | 8,226,000 | 2,996.67 |
| 2007-12-17 | 925 | 937 | 900 | 900 | 6,817,000 | 3,000 |
| 2007-12-14 | 934 | 951 | 916 | 919 | 10,340,000 | 3,063.33 |
| 2007-12-13 | 941 | 958 | 924 | 926 | 8,953,000 | 3,086.67 |
| 2007-12-12 | 920 | 942 | 913 | 939 | 10,974,000 | 3,130 |
| 2007-12-11 | 924 | 943 | 924 | 940 | 7,124,000 | 3,133.33 |
| 2007-12-10 | 933 | 935 | 908 | 919 | 8,434,000 | 3,063.33 |
| 2007-12-07 | 930 | 945 | 922 | 931 | 9,417,000 | 3,103.33 |
| 2007-12-06 | 932 | 934 | 905 | 920 | 8,838,000 | 3,066.67 |
| 2007-12-05 | 901 | 917 | 896 | 902 | 9,745,000 | 3,006.67 |
| 2007-12-04 | 929 | 929 | 892 | 898 | 13,105,000 | 2,993.33 |
| 2007-12-03 | 966 | 970 | 926 | 937 | 14,399,000 | 3,123.33 |
| 2007-11-30 | 940 | 974 | 937 | 956 | 20,936,000 | 3,186.67 |
| 2007-11-29 | 942 | 955 | 928 | 950 | 10,519,000 | 3,166.67 |
| 2007-11-28 | 950 | 967 | 928 | 932 | 7,853,000 | 3,106.67 |
| 2007-11-27 | 957 | 958 | 926 | 949 | 13,245,000 | 3,163.33 |
| 2007-11-26 | 971 | 986 | 954 | 975 | 8,587,000 | 3,250 |
| 2007-11-22 | 977 | 993 | 957 | 977 | 14,496,000 | 3,256.67 |
| 2007-11-21 | 1,011 | 1,023 | 992 | 997 | 7,788,000 | 3,323.33 |
| 2007-11-20 | 979 | 1,025 | 970 | 1,022 | 10,916,000 | 3,406.67 |
| 2007-11-19 | 1,058 | 1,072 | 1,006 | 1,009 | 7,961,000 | 3,363.33 |
| 2007-11-16 | 1,045 | 1,051 | 1,034 | 1,043 | 5,717,000 | 3,476.67 |
| 2007-11-15 | 1,082 | 1,083 | 1,059 | 1,064 | 5,975,000 | 3,546.67 |
| 2007-11-14 | 1,081 | 1,094 | 1,065 | 1,076 | 7,565,000 | 3,586.67 |
| 2007-11-13 | 1,051 | 1,059 | 1,025 | 1,038 | 7,517,000 | 3,460 |
| 2007-11-12 | 1,080 | 1,094 | 1,054 | 1,067 | 7,366,000 | 3,556.67 |
| 2007-11-09 | 1,109 | 1,134 | 1,099 | 1,111 | 6,567,000 | 3,703.33 |
| 2007-11-08 | 1,110 | 1,126 | 1,100 | 1,116 | 7,252,000 | 3,720 |
| 2007-11-07 | 1,170 | 1,171 | 1,110 | 1,113 | 8,488,000 | 3,710 |
| 2007-11-06 | 1,100 | 1,165 | 1,097 | 1,140 | 8,641,000 | 3,800 |
| 2007-11-05 | 1,150 | 1,150 | 1,100 | 1,110 | 7,203,000 | 3,700 |
| 2007-11-02 | 1,120 | 1,176 | 1,120 | 1,154 | 9,704,000 | 3,846.67 |
| 2007-11-01 | 1,167 | 1,186 | 1,150 | 1,153 | 7,450,000 | 3,843.33 |
| 2007-10-31 | 1,185 | 1,190 | 1,164 | 1,180 | 8,901,000 | 3,933.33 |
| 2007-10-30 | 1,243 | 1,245 | 1,204 | 1,229 | 9,466,000 | 4,096.67 |
| 2007-10-29 | 1,188 | 1,254 | 1,170 | 1,251 | 13,857,000 | 4,170 |
| 2007-10-26 | 1,154 | 1,157 | 1,137 | 1,154 | 4,320,000 | 3,846.67 |
| 2007-10-25 | 1,156 | 1,179 | 1,137 | 1,148 | 5,748,000 | 3,826.67 |
| 2007-10-24 | 1,170 | 1,199 | 1,163 | 1,170 | 6,002,000 | 3,900 |
| 2007-10-23 | 1,195 | 1,197 | 1,165 | 1,169 | 3,788,000 | 3,896.67 |
| 2007-10-22 | 1,162 | 1,190 | 1,160 | 1,185 | 5,222,000 | 3,950 |
| 2007-10-19 | 1,235 | 1,236 | 1,207 | 1,218 | 4,026,000 | 4,060 |
| 2007-10-18 | 1,226 | 1,244 | 1,220 | 1,243 | 5,829,000 | 4,143.33 |
| 2007-10-17 | 1,220 | 1,231 | 1,201 | 1,224 | 7,686,000 | 4,080 |
| 2007-10-16 | 1,257 | 1,258 | 1,229 | 1,238 | 5,892,000 | 4,126.67 |
| 2007-10-15 | 1,237 | 1,261 | 1,235 | 1,257 | 10,301,000 | 4,190 |
| 2007-10-12 | 1,220 | 1,245 | 1,220 | 1,231 | 11,288,000 | 4,103.33 |
| 2007-10-11 | 1,182 | 1,213 | 1,175 | 1,213 | 11,654,000 | 4,043.33 |
| 2007-10-10 | 1,152 | 1,163 | 1,145 | 1,154 | 3,365,000 | 3,846.67 |
| 2007-10-09 | 1,177 | 1,179 | 1,154 | 1,156 | 3,127,000 | 3,853.33 |
| 2007-10-05 | 1,156 | 1,169 | 1,152 | 1,167 | 7,328,000 | 3,890 |
| 2007-10-04 | 1,143 | 1,159 | 1,135 | 1,152 | 7,299,000 | 3,840 |
| 2007-10-03 | 1,133 | 1,155 | 1,124 | 1,151 | 9,048,000 | 3,836.67 |
| 2007-10-02 | 1,129 | 1,130 | 1,123 | 1,128 | 4,853,000 | 3,760 |
| 2007-10-01 | 1,133 | 1,133 | 1,103 | 1,119 | 4,387,000 | 3,730 |
| 2007-09-28 | 1,135 | 1,138 | 1,117 | 1,122 | 7,420,000 | 3,740 |
| 2007-09-27 | 1,135 | 1,140 | 1,127 | 1,134 | 6,927,000 | 3,780 |
| 2007-09-26 | 1,120 | 1,121 | 1,100 | 1,113 | 5,211,000 | 3,710 |
| 2007-09-25 | 1,114 | 1,124 | 1,107 | 1,116 | 9,129,000 | 3,720 |
| 2007-09-21 | 1,077 | 1,098 | 1,075 | 1,091 | 8,846,000 | 3,636.67 |
| 2007-09-20 | 1,090 | 1,092 | 1,075 | 1,086 | 7,757,000 | 3,620 |
| 2007-09-19 | 1,097 | 1,098 | 1,081 | 1,089 | 5,421,000 | 3,630 |
| 2007-09-18 | 1,052 | 1,065 | 1,048 | 1,057 | 6,595,000 | 3,523.33 |
| 2007-09-14 | 1,086 | 1,092 | 1,075 | 1,085 | 8,495,000 | 3,616.67 |
| 2007-09-13 | 1,105 | 1,109 | 1,076 | 1,086 | 5,366,000 | 3,620 |
| 2007-09-12 | 1,120 | 1,120 | 1,088 | 1,098 | 7,430,000 | 3,660 |
| 2007-09-11 | 1,093 | 1,111 | 1,071 | 1,102 | 4,797,000 | 3,673.33 |
| 2007-09-10 | 1,071 | 1,105 | 1,051 | 1,092 | 5,820,000 | 3,640 |
| 2007-09-07 | 1,100 | 1,116 | 1,093 | 1,109 | 4,552,000 | 3,696.67 |
| 2007-09-06 | 1,108 | 1,120 | 1,080 | 1,120 | 6,244,000 | 3,733.33 |
| 2007-09-05 | 1,152 | 1,154 | 1,119 | 1,122 | 4,982,000 | 3,740 |
| 2007-09-04 | 1,151 | 1,152 | 1,133 | 1,142 | 3,683,000 | 3,806.67 |
| 2007-09-03 | 1,146 | 1,159 | 1,140 | 1,149 | 6,161,000 | 3,830 |
| 2007-08-31 | 1,126 | 1,145 | 1,120 | 1,145 | 6,748,000 | 3,816.67 |
| 2007-08-30 | 1,137 | 1,137 | 1,115 | 1,121 | 5,319,000 | 3,736.67 |
| 2007-08-29 | 1,066 | 1,108 | 1,062 | 1,106 | 5,373,000 | 3,686.67 |
| 2007-08-28 | 1,126 | 1,130 | 1,108 | 1,123 | 4,316,000 | 3,743.33 |
| 2007-08-27 | 1,136 | 1,139 | 1,104 | 1,108 | 4,403,000 | 3,693.33 |
| 2007-08-24 | 1,116 | 1,131 | 1,102 | 1,116 | 6,019,000 | 3,720 |
| 2007-08-23 | 1,090 | 1,109 | 1,085 | 1,096 | 6,095,000 | 3,653.33 |
| 2007-08-22 | 1,054 | 1,079 | 1,035 | 1,050 | 8,814,000 | 3,500 |
| 2007-08-21 | 1,046 | 1,088 | 1,028 | 1,065 | 6,722,000 | 3,550 |
| 2007-08-20 | 1,067 | 1,073 | 1,011 | 1,034 | 8,302,000 | 3,446.67 |
| 2007-08-17 | 1,050 | 1,070 | 971 | 977 | 12,540,000 | 3,256.67 |
| 2007-08-16 | 1,100 | 1,103 | 1,054 | 1,090 | 9,144,000 | 3,633.33 |
| 2007-08-15 | 1,130 | 1,157 | 1,111 | 1,114 | 8,906,000 | 3,713.33 |
| 2007-08-14 | 1,147 | 1,154 | 1,124 | 1,147 | 7,797,000 | 3,823.33 |
| 2007-08-13 | 1,102 | 1,141 | 1,093 | 1,109 | 9,580,000 | 3,696.67 |
| 2007-08-10 | 1,070 | 1,075 | 1,010 | 1,065 | 14,097,000 | 3,550 |
| 2007-08-09 | 1,135 | 1,160 | 1,081 | 1,115 | 13,539,000 | 3,716.67 |
| 2007-08-08 | 1,203 | 1,218 | 1,150 | 1,151 | 11,298,000 | 3,836.67 |
| 2007-08-07 | 1,222 | 1,237 | 1,216 | 1,218 | 5,819,000 | 4,060 |
| 2007-08-06 | 1,180 | 1,224 | 1,174 | 1,220 | 4,768,000 | 4,066.67 |
| 2007-08-03 | 1,203 | 1,210 | 1,184 | 1,200 | 7,629,000 | 4,000 |
| 2007-08-02 | 1,190 | 1,202 | 1,174 | 1,202 | 8,560,000 | 4,006.67 |
| 2007-08-01 | 1,174 | 1,216 | 1,174 | 1,189 | 6,174,000 | 3,963.33 |
| 2007-07-31 | 1,221 | 1,221 | 1,193 | 1,205 | 8,620,000 | 4,016.67 |
| 2007-07-30 | 1,200 | 1,225 | 1,187 | 1,216 | 9,438,000 | 4,053.33 |
| 2007-07-27 | 1,200 | 1,231 | 1,186 | 1,200 | 13,170,000 | 4,000 |
| 2007-07-26 | 1,218 | 1,276 | 1,215 | 1,225 | 16,283,000 | 4,083.33 |
| 2007-07-25 | 1,177 | 1,219 | 1,171 | 1,218 | 7,667,000 | 4,060 |
| 2007-07-24 | 1,209 | 1,215 | 1,183 | 1,204 | 6,323,000 | 4,013.33 |
| 2007-07-23 | 1,198 | 1,217 | 1,191 | 1,215 | 5,401,000 | 4,050 |
| 2007-07-20 | 1,211 | 1,221 | 1,196 | 1,217 | 7,455,000 | 4,056.67 |
| 2007-07-19 | 1,205 | 1,221 | 1,205 | 1,211 | 9,293,000 | 4,036.67 |
| 2007-07-18 | 1,200 | 1,211 | 1,191 | 1,194 | 10,360,000 | 3,980 |
| 2007-07-17 | 1,189 | 1,197 | 1,181 | 1,196 | 7,480,000 | 3,986.67 |
| 2007-07-13 | 1,178 | 1,194 | 1,172 | 1,178 | 8,384,000 | 3,926.67 |
| 2007-07-12 | 1,146 | 1,176 | 1,143 | 1,158 | 8,197,000 | 3,860 |
| 2007-07-11 | 1,136 | 1,140 | 1,126 | 1,137 | 4,456,000 | 3,790 |
| 2007-07-10 | 1,128 | 1,136 | 1,128 | 1,136 | 3,813,000 | 3,786.67 |
| 2007-07-09 | 1,146 | 1,151 | 1,138 | 1,141 | 3,071,000 | 3,803.33 |
| 2007-07-06 | 1,151 | 1,158 | 1,139 | 1,147 | 4,100,000 | 3,823.33 |
| 2007-07-05 | 1,138 | 1,168 | 1,136 | 1,160 | 7,290,000 | 3,866.67 |
| 2007-07-04 | 1,133 | 1,138 | 1,125 | 1,132 | 1,995,000 | 3,773.33 |
| 2007-07-03 | 1,140 | 1,147 | 1,135 | 1,138 | 2,899,000 | 3,793.33 |
| 2007-07-02 | 1,124 | 1,138 | 1,120 | 1,135 | 3,247,000 | 3,783.33 |
| 2007-06-29 | 1,113 | 1,134 | 1,111 | 1,131 | 4,509,000 | 3,770 |
| 2007-06-28 | 1,113 | 1,113 | 1,088 | 1,107 | 5,363,000 | 3,690 |
| 2007-06-27 | 1,121 | 1,125 | 1,100 | 1,105 | 6,145,000 | 3,683.33 |
| 2007-06-26 | 1,117 | 1,127 | 1,116 | 1,126 | 3,139,000 | 3,753.33 |
| 2007-06-25 | 1,117 | 1,130 | 1,116 | 1,121 | 5,461,000 | 3,736.67 |
| 2007-06-22 | 1,145 | 1,148 | 1,130 | 1,137 | 5,358,000 | 3,790 |
| 2007-06-21 | 1,136 | 1,156 | 1,130 | 1,145 | 3,289,000 | 3,816.67 |
| 2007-06-20 | 1,144 | 1,155 | 1,137 | 1,140 | 6,135,000 | 3,800 |
| 2007-06-19 | 1,160 | 1,160 | 1,138 | 1,143 | 3,849,000 | 3,810 |
| 2007-06-18 | 1,139 | 1,170 | 1,138 | 1,160 | 7,300,000 | 3,866.67 |
| 2007-06-15 | 1,135 | 1,138 | 1,120 | 1,122 | 4,851,000 | 3,740 |
| 2007-06-14 | 1,137 | 1,155 | 1,131 | 1,139 | 5,903,000 | 3,796.67 |
| 2007-06-13 | 1,118 | 1,124 | 1,106 | 1,119 | 8,704,000 | 3,730 |
| 2007-06-12 | 1,157 | 1,158 | 1,122 | 1,131 | 7,443,000 | 3,770 |
| 2007-06-11 | 1,179 | 1,194 | 1,147 | 1,153 | 6,401,000 | 3,843.33 |
| 2007-06-08 | 1,188 | 1,188 | 1,161 | 1,168 | 11,618,000 | 3,893.33 |
| 2007-06-07 | 1,172 | 1,193 | 1,171 | 1,187 | 7,524,000 | 3,956.67 |
| 2007-06-06 | 1,204 | 1,220 | 1,191 | 1,198 | 13,744,000 | 3,993.33 |
| 2007-06-05 | 1,200 | 1,227 | 1,185 | 1,217 | 15,242,000 | 4,056.67 |
| 2007-06-04 | 1,199 | 1,209 | 1,185 | 1,193 | 16,013,000 | 3,976.67 |
| 2007-06-01 | 1,130 | 1,147 | 1,125 | 1,134 | 10,123,000 | 3,780 |
| 2007-05-31 | 1,100 | 1,123 | 1,098 | 1,123 | 9,494,000 | 3,743.33 |
| 2007-05-30 | 1,096 | 1,105 | 1,076 | 1,096 | 7,013,000 | 3,653.33 |
| 2007-05-29 | 1,083 | 1,109 | 1,082 | 1,092 | 6,293,000 | 3,640 |
| 2007-05-28 | 1,085 | 1,088 | 1,070 | 1,078 | 5,673,000 | 3,593.33 |
| 2007-05-25 | 1,068 | 1,086 | 1,068 | 1,084 | 7,699,000 | 3,613.33 |
| 2007-05-24 | 1,080 | 1,097 | 1,068 | 1,088 | 7,384,000 | 3,626.67 |
| 2007-05-23 | 1,097 | 1,101 | 1,088 | 1,091 | 5,134,000 | 3,636.67 |
| 2007-05-22 | 1,097 | 1,102 | 1,080 | 1,096 | 7,765,000 | 3,653.33 |
| 2007-05-21 | 1,074 | 1,103 | 1,071 | 1,097 | 8,042,000 | 3,656.67 |
| 2007-05-18 | 1,068 | 1,068 | 1,043 | 1,054 | 7,360,000 | 3,513.33 |
| 2007-05-17 | 1,080 | 1,094 | 1,065 | 1,069 | 5,891,000 | 3,563.33 |
| 2007-05-16 | 1,076 | 1,079 | 1,055 | 1,079 | 7,382,000 | 3,596.67 |
| 2007-05-15 | 1,077 | 1,092 | 1,076 | 1,081 | 6,103,000 | 3,603.33 |
| 2007-05-14 | 1,093 | 1,104 | 1,080 | 1,087 | 7,110,000 | 3,623.33 |
| 2007-05-11 | 1,093 | 1,098 | 1,078 | 1,085 | 7,745,000 | 3,616.67 |
| 2007-05-10 | 1,108 | 1,110 | 1,086 | 1,098 | 11,735,000 | 3,660 |
| 2007-05-09 | 1,058 | 1,125 | 1,058 | 1,116 | 19,853,000 | 3,720 |
| 2007-05-08 | 1,074 | 1,082 | 1,059 | 1,066 | 12,321,000 | 3,553.33 |
| 2007-05-07 | 1,040 | 1,051 | 1,035 | 1,050 | 5,694,000 | 3,500 |
| 2007-05-02 | 1,022 | 1,032 | 1,015 | 1,026 | 4,957,000 | 3,420 |
| 2007-05-01 | 1,033 | 1,033 | 1,017 | 1,021 | 5,962,000 | 3,403.33 |
| 2007-04-27 | 1,008 | 1,037 | 1,008 | 1,033 | 15,084,000 | 3,443.33 |
| 2007-04-26 | 989 | 1,012 | 987 | 1,004 | 7,019,000 | 3,346.67 |
| 2007-04-25 | 990 | 992 | 980 | 982 | 6,516,000 | 3,273.33 |
| 2007-04-24 | 1,000 | 1,004 | 990 | 996 | 4,687,000 | 3,320 |
| 2007-04-23 | 1,003 | 1,016 | 998 | 1,003 | 7,752,000 | 3,343.33 |
| 2007-04-20 | 1,003 | 1,013 | 997 | 1,003 | 9,337,000 | 3,343.33 |
| 2007-04-19 | 998 | 1,005 | 983 | 999 | 11,739,000 | 3,330 |
| 2007-04-18 | 988 | 1,007 | 985 | 1,006 | 18,167,000 | 3,353.33 |
| 2007-04-17 | 985 | 993 | 977 | 985 | 8,790,000 | 3,283.33 |
| 2007-04-16 | 975 | 983 | 970 | 977 | 4,639,000 | 3,256.67 |
| 2007-04-13 | 979 | 988 | 970 | 972 | 8,548,000 | 3,240 |
| 2007-04-12 | 973 | 974 | 966 | 971 | 4,998,000 | 3,236.67 |
| 2007-04-11 | 975 | 980 | 963 | 967 | 6,004,000 | 3,223.33 |
| 2007-04-10 | 971 | 979 | 965 | 971 | 6,645,000 | 3,236.67 |
| 2007-04-09 | 957 | 982 | 957 | 977 | 7,233,000 | 3,256.67 |
| 2007-04-06 | 952 | 958 | 943 | 949 | 3,768,000 | 3,163.33 |
| 2007-04-05 | 958 | 965 | 949 | 952 | 6,665,000 | 3,173.33 |
| 2007-04-04 | 955 | 973 | 955 | 966 | 10,520,000 | 3,220 |
| 2007-04-03 | 923 | 944 | 920 | 940 | 13,642,000 | 3,133.33 |
| 2007-04-02 | 945 | 953 | 919 | 919 | 6,813,000 | 3,063.33 |
| 2007-03-30 | 959 | 965 | 941 | 945 | 6,378,000 | 3,150 |
| 2007-03-29 | 942 | 972 | 937 | 958 | 10,795,000 | 3,193.33 |
| 2007-03-28 | 965 | 978 | 946 | 949 | 15,510,000 | 3,163.33 |
| 2007-03-27 | 972 | 982 | 958 | 964 | 11,722,000 | 3,213.33 |
| 2007-03-26 | 964 | 971 | 963 | 970 | 10,710,000 | 3,233.33 |
| 2007-03-23 | 948 | 968 | 945 | 960 | 14,207,000 | 3,200 |
| 2007-03-22 | 940 | 952 | 934 | 938 | 11,353,000 | 3,126.67 |
| 2007-03-20 | 913 | 935 | 913 | 930 | 9,187,000 | 3,100 |
| 2007-03-19 | 890 | 907 | 887 | 904 | 4,761,000 | 3,013.33 |
| 2007-03-16 | 908 | 913 | 892 | 898 | 6,972,000 | 2,993.33 |
| 2007-03-15 | 920 | 927 | 912 | 918 | 5,729,000 | 3,060 |
| 2007-03-14 | 903 | 912 | 896 | 907 | 6,385,000 | 3,023.33 |
| 2007-03-13 | 931 | 934 | 918 | 919 | 3,734,000 | 3,063.33 |
| 2007-03-12 | 931 | 934 | 924 | 931 | 4,033,000 | 3,103.33 |
| 2007-03-09 | 931 | 932 | 918 | 923 | 9,656,000 | 3,076.67 |
| 2007-03-08 | 897 | 930 | 890 | 928 | 7,543,000 | 3,093.33 |
| 2007-03-07 | 935 | 937 | 901 | 902 | 12,945,000 | 3,006.67 |
| 2007-03-06 | 893 | 926 | 890 | 921 | 8,786,000 | 3,070 |
| 2007-03-05 | 900 | 914 | 881 | 883 | 11,376,000 | 2,943.33 |
| 2007-03-02 | 931 | 933 | 915 | 917 | 8,278,000 | 3,056.67 |
| 2007-03-01 | 952 | 956 | 931 | 945 | 10,319,000 | 3,150 |
| 2007-02-28 | 923 | 942 | 922 | 935 | 10,193,000 | 3,116.67 |
| 2007-02-27 | 984 | 989 | 968 | 973 | 5,670,000 | 3,243.33 |
| 2007-02-26 | 983 | 992 | 976 | 984 | 7,175,000 | 3,280 |
| 2007-02-23 | 955 | 984 | 955 | 979 | 12,486,000 | 3,263.33 |
| 2007-02-22 | 978 | 979 | 958 | 960 | 5,172,000 | 3,200 |
| 2007-02-21 | 987 | 996 | 963 | 969 | 8,696,000 | 3,230 |
| 2007-02-20 | 967 | 987 | 963 | 983 | 8,109,000 | 3,276.67 |
| 2007-02-19 | 972 | 983 | 969 | 977 | 5,357,000 | 3,256.67 |
| 2007-02-16 | 957 | 979 | 957 | 977 | 8,053,000 | 3,256.67 |
| 2007-02-15 | 974 | 979 | 965 | 969 | 6,795,000 | 3,230 |
| 2007-02-14 | 968 | 981 | 953 | 969 | 11,867,000 | 3,230 |
| 2007-02-13 | 930 | 964 | 929 | 961 | 13,236,000 | 3,203.33 |
| 2007-02-09 | 897 | 936 | 893 | 933 | 26,502,000 | 3,110 |
| 2007-02-08 | 987 | 987 | 891 | 904 | 30,366,000 | 3,013.33 |
| 2007-02-07 | 973 | 986 | 962 | 980 | 13,311,000 | 3,266.67 |
| 2007-02-06 | 952 | 979 | 951 | 978 | 15,226,000 | 3,260 |
| 2007-02-05 | 949 | 952 | 936 | 941 | 8,031,000 | 3,136.67 |
| 2007-02-02 | 949 | 949 | 941 | 943 | 4,334,000 | 3,143.33 |
| 2007-02-01 | 933 | 948 | 926 | 948 | 6,867,000 | 3,160 |
| 2007-01-31 | 930 | 933 | 914 | 923 | 9,145,000 | 3,076.67 |
| 2007-01-30 | 950 | 951 | 936 | 939 | 5,888,000 | 3,130 |
| 2007-01-29 | 940 | 955 | 931 | 950 | 9,540,000 | 3,166.67 |
| 2007-01-26 | 924 | 942 | 924 | 939 | 10,619,000 | 3,130 |
| 2007-01-25 | 935 | 946 | 928 | 929 | 11,704,000 | 3,096.67 |
| 2007-01-24 | 898 | 945 | 896 | 928 | 22,789,000 | 3,093.33 |
| 2007-01-23 | 890 | 891 | 883 | 886 | 3,702,000 | 2,953.33 |
| 2007-01-22 | 899 | 899 | 891 | 892 | 3,343,000 | 2,973.33 |
| 2007-01-19 | 888 | 904 | 886 | 899 | 9,492,000 | 2,996.67 |
| 2007-01-18 | 880 | 895 | 875 | 891 | 7,640,000 | 2,970 |
| 2007-01-17 | 880 | 883 | 871 | 874 | 6,148,000 | 2,913.33 |
| 2007-01-16 | 884 | 887 | 881 | 882 | 3,478,000 | 2,940 |
| 2007-01-15 | 885 | 890 | 879 | 887 | 7,845,000 | 2,956.67 |
| 2007-01-12 | 872 | 879 | 869 | 876 | 5,749,000 | 2,920 |
| 2007-01-11 | 850 | 866 | 850 | 862 | 7,630,000 | 2,873.33 |
| 2007-01-10 | 875 | 877 | 849 | 850 | 7,838,000 | 2,833.33 |
| 2007-01-09 | 869 | 885 | 865 | 881 | 7,468,000 | 2,936.67 |
| 2007-01-05 | 882 | 887 | 870 | 873 | 5,508,000 | 2,910 |
| 2007-01-04 | 880 | 886 | 876 | 882 | 2,746,000 | 2,940 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.04株 [1985-03-27]1株→1.05株
