9107 川崎汽船(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 | 1,110 | 1,112 | 1,088 | 1,098 | 3,131,000 | 1,220 |
| 2007-12-27 | 1,151 | 1,157 | 1,121 | 1,126 | 3,914,000 | 1,251.11 |
| 2007-12-26 | 1,168 | 1,168 | 1,138 | 1,160 | 3,476,000 | 1,288.89 |
| 2007-12-25 | 1,119 | 1,150 | 1,107 | 1,150 | 6,461,000 | 1,277.78 |
| 2007-12-21 | 1,082 | 1,097 | 1,056 | 1,083 | 12,266,000 | 1,203.33 |
| 2007-12-20 | 1,113 | 1,136 | 1,093 | 1,100 | 5,958,000 | 1,222.22 |
| 2007-12-19 | 1,136 | 1,154 | 1,102 | 1,109 | 7,616,000 | 1,232.22 |
| 2007-12-18 | 1,081 | 1,160 | 1,078 | 1,127 | 9,187,000 | 1,252.22 |
| 2007-12-17 | 1,156 | 1,169 | 1,107 | 1,114 | 6,507,000 | 1,237.78 |
| 2007-12-14 | 1,183 | 1,197 | 1,148 | 1,154 | 7,875,000 | 1,282.22 |
| 2007-12-13 | 1,178 | 1,215 | 1,169 | 1,171 | 7,714,000 | 1,301.11 |
| 2007-12-12 | 1,179 | 1,189 | 1,159 | 1,181 | 11,008,000 | 1,312.22 |
| 2007-12-11 | 1,170 | 1,205 | 1,166 | 1,199 | 7,711,000 | 1,332.22 |
| 2007-12-10 | 1,192 | 1,194 | 1,147 | 1,156 | 6,430,000 | 1,284.44 |
| 2007-12-07 | 1,185 | 1,235 | 1,170 | 1,196 | 13,474,000 | 1,328.89 |
| 2007-12-06 | 1,185 | 1,191 | 1,133 | 1,180 | 8,927,000 | 1,311.11 |
| 2007-12-05 | 1,172 | 1,208 | 1,140 | 1,152 | 12,233,000 | 1,280 |
| 2007-12-04 | 1,253 | 1,267 | 1,173 | 1,184 | 13,801,000 | 1,315.56 |
| 2007-12-03 | 1,335 | 1,337 | 1,265 | 1,273 | 10,813,000 | 1,414.44 |
| 2007-11-30 | 1,270 | 1,325 | 1,268 | 1,315 | 12,060,000 | 1,461.11 |
| 2007-11-29 | 1,248 | 1,259 | 1,218 | 1,250 | 8,961,000 | 1,388.89 |
| 2007-11-28 | 1,247 | 1,266 | 1,203 | 1,208 | 7,842,000 | 1,342.22 |
| 2007-11-27 | 1,215 | 1,260 | 1,191 | 1,247 | 12,125,000 | 1,385.56 |
| 2007-11-26 | 1,245 | 1,257 | 1,175 | 1,217 | 13,999,000 | 1,352.22 |
| 2007-11-22 | 1,256 | 1,272 | 1,194 | 1,244 | 16,285,000 | 1,382.22 |
| 2007-11-21 | 1,311 | 1,326 | 1,259 | 1,262 | 7,988,000 | 1,402.22 |
| 2007-11-20 | 1,239 | 1,337 | 1,223 | 1,331 | 11,625,000 | 1,478.89 |
| 2007-11-19 | 1,375 | 1,390 | 1,292 | 1,299 | 7,875,000 | 1,443.33 |
| 2007-11-16 | 1,399 | 1,399 | 1,360 | 1,367 | 6,733,000 | 1,518.89 |
| 2007-11-15 | 1,444 | 1,451 | 1,413 | 1,425 | 7,231,000 | 1,583.33 |
| 2007-11-14 | 1,442 | 1,456 | 1,425 | 1,446 | 5,130,000 | 1,606.67 |
| 2007-11-13 | 1,430 | 1,430 | 1,386 | 1,402 | 6,476,000 | 1,557.78 |
| 2007-11-12 | 1,447 | 1,459 | 1,392 | 1,437 | 7,795,000 | 1,596.67 |
| 2007-11-09 | 1,473 | 1,522 | 1,472 | 1,487 | 6,654,000 | 1,652.22 |
| 2007-11-08 | 1,458 | 1,477 | 1,446 | 1,473 | 5,965,000 | 1,636.67 |
| 2007-11-07 | 1,520 | 1,536 | 1,491 | 1,498 | 7,697,000 | 1,664.44 |
| 2007-11-06 | 1,416 | 1,510 | 1,409 | 1,483 | 8,859,000 | 1,647.78 |
| 2007-11-05 | 1,489 | 1,498 | 1,426 | 1,436 | 8,331,000 | 1,595.56 |
| 2007-11-02 | 1,462 | 1,532 | 1,462 | 1,484 | 12,321,000 | 1,648.89 |
| 2007-11-01 | 1,561 | 1,570 | 1,487 | 1,507 | 12,519,000 | 1,674.44 |
| 2007-10-31 | 1,605 | 1,606 | 1,543 | 1,581 | 8,131,000 | 1,756.67 |
| 2007-10-30 | 1,692 | 1,709 | 1,615 | 1,633 | 10,227,000 | 1,814.44 |
| 2007-10-29 | 1,614 | 1,696 | 1,601 | 1,696 | 7,119,000 | 1,884.44 |
| 2007-10-26 | 1,602 | 1,604 | 1,555 | 1,595 | 5,124,000 | 1,772.22 |
| 2007-10-25 | 1,620 | 1,637 | 1,569 | 1,601 | 5,589,000 | 1,778.89 |
| 2007-10-24 | 1,588 | 1,632 | 1,584 | 1,597 | 6,450,000 | 1,774.44 |
| 2007-10-23 | 1,597 | 1,605 | 1,560 | 1,560 | 5,196,000 | 1,733.33 |
| 2007-10-22 | 1,582 | 1,604 | 1,543 | 1,583 | 8,337,000 | 1,758.89 |
| 2007-10-19 | 1,684 | 1,685 | 1,631 | 1,642 | 5,883,000 | 1,824.44 |
| 2007-10-18 | 1,694 | 1,715 | 1,677 | 1,696 | 5,059,000 | 1,884.44 |
| 2007-10-17 | 1,700 | 1,710 | 1,638 | 1,692 | 6,130,000 | 1,880 |
| 2007-10-16 | 1,739 | 1,748 | 1,712 | 1,718 | 5,773,000 | 1,908.89 |
| 2007-10-15 | 1,750 | 1,754 | 1,712 | 1,744 | 8,240,000 | 1,937.78 |
| 2007-10-12 | 1,745 | 1,760 | 1,722 | 1,738 | 9,675,000 | 1,931.11 |
| 2007-10-11 | 1,703 | 1,735 | 1,701 | 1,731 | 10,873,000 | 1,923.33 |
| 2007-10-10 | 1,666 | 1,684 | 1,649 | 1,673 | 6,822,000 | 1,858.89 |
| 2007-10-09 | 1,678 | 1,686 | 1,647 | 1,653 | 3,754,000 | 1,836.67 |
| 2007-10-05 | 1,670 | 1,679 | 1,647 | 1,654 | 5,892,000 | 1,837.78 |
| 2007-10-04 | 1,700 | 1,734 | 1,682 | 1,687 | 8,521,000 | 1,874.44 |
| 2007-10-03 | 1,670 | 1,726 | 1,662 | 1,724 | 8,321,000 | 1,915.56 |
| 2007-10-02 | 1,672 | 1,676 | 1,641 | 1,648 | 4,738,000 | 1,831.11 |
| 2007-10-01 | 1,680 | 1,680 | 1,626 | 1,642 | 7,248,000 | 1,824.44 |
| 2007-09-28 | 1,698 | 1,699 | 1,684 | 1,687 | 4,634,000 | 1,874.44 |
| 2007-09-27 | 1,720 | 1,729 | 1,683 | 1,693 | 7,143,000 | 1,881.11 |
| 2007-09-26 | 1,717 | 1,722 | 1,690 | 1,703 | 6,546,000 | 1,892.22 |
| 2007-09-25 | 1,670 | 1,722 | 1,670 | 1,716 | 8,953,000 | 1,906.67 |
| 2007-09-21 | 1,654 | 1,676 | 1,626 | 1,635 | 6,968,000 | 1,816.67 |
| 2007-09-20 | 1,604 | 1,661 | 1,597 | 1,653 | 9,677,000 | 1,836.67 |
| 2007-09-19 | 1,585 | 1,594 | 1,572 | 1,590 | 5,017,000 | 1,766.67 |
| 2007-09-18 | 1,558 | 1,576 | 1,530 | 1,534 | 4,744,000 | 1,704.44 |
| 2007-09-14 | 1,551 | 1,574 | 1,546 | 1,562 | 8,667,000 | 1,735.56 |
| 2007-09-13 | 1,542 | 1,563 | 1,517 | 1,530 | 5,662,000 | 1,700 |
| 2007-09-12 | 1,565 | 1,574 | 1,521 | 1,531 | 5,941,000 | 1,701.11 |
| 2007-09-11 | 1,533 | 1,564 | 1,512 | 1,556 | 6,865,000 | 1,728.89 |
| 2007-09-10 | 1,455 | 1,532 | 1,453 | 1,523 | 8,324,000 | 1,692.22 |
| 2007-09-07 | 1,543 | 1,547 | 1,495 | 1,525 | 6,350,000 | 1,694.44 |
| 2007-09-06 | 1,517 | 1,543 | 1,489 | 1,542 | 8,746,000 | 1,713.33 |
| 2007-09-05 | 1,562 | 1,570 | 1,529 | 1,535 | 9,378,000 | 1,705.56 |
| 2007-09-04 | 1,550 | 1,553 | 1,524 | 1,535 | 4,952,000 | 1,705.56 |
| 2007-09-03 | 1,516 | 1,552 | 1,510 | 1,547 | 7,923,000 | 1,718.89 |
| 2007-08-31 | 1,462 | 1,501 | 1,457 | 1,496 | 8,360,000 | 1,662.22 |
| 2007-08-30 | 1,469 | 1,476 | 1,437 | 1,442 | 6,185,000 | 1,602.22 |
| 2007-08-29 | 1,425 | 1,440 | 1,407 | 1,429 | 9,527,000 | 1,587.78 |
| 2007-08-28 | 1,471 | 1,497 | 1,466 | 1,485 | 5,169,000 | 1,650 |
| 2007-08-27 | 1,489 | 1,502 | 1,460 | 1,467 | 7,261,000 | 1,630 |
| 2007-08-24 | 1,471 | 1,485 | 1,456 | 1,469 | 5,995,000 | 1,632.22 |
| 2007-08-23 | 1,459 | 1,464 | 1,438 | 1,451 | 6,903,000 | 1,612.22 |
| 2007-08-22 | 1,394 | 1,434 | 1,375 | 1,406 | 6,054,000 | 1,562.22 |
| 2007-08-21 | 1,365 | 1,422 | 1,345 | 1,394 | 8,238,000 | 1,548.89 |
| 2007-08-20 | 1,405 | 1,410 | 1,344 | 1,359 | 10,360,000 | 1,510 |
| 2007-08-17 | 1,432 | 1,436 | 1,286 | 1,292 | 16,467,000 | 1,435.56 |
| 2007-08-16 | 1,475 | 1,515 | 1,416 | 1,486 | 10,874,000 | 1,651.11 |
| 2007-08-15 | 1,525 | 1,567 | 1,491 | 1,495 | 9,058,000 | 1,661.11 |
| 2007-08-14 | 1,525 | 1,558 | 1,520 | 1,549 | 9,808,000 | 1,721.11 |
| 2007-08-13 | 1,470 | 1,521 | 1,461 | 1,485 | 11,606,000 | 1,650 |
| 2007-08-10 | 1,444 | 1,453 | 1,400 | 1,430 | 12,964,000 | 1,588.89 |
| 2007-08-09 | 1,528 | 1,540 | 1,431 | 1,514 | 18,992,000 | 1,682.22 |
| 2007-08-08 | 1,642 | 1,654 | 1,518 | 1,546 | 17,892,000 | 1,717.78 |
| 2007-08-07 | 1,690 | 1,711 | 1,663 | 1,668 | 7,599,000 | 1,853.33 |
| 2007-08-06 | 1,639 | 1,690 | 1,621 | 1,681 | 6,089,000 | 1,867.78 |
| 2007-08-03 | 1,662 | 1,675 | 1,626 | 1,664 | 6,097,000 | 1,848.89 |
| 2007-08-02 | 1,647 | 1,657 | 1,606 | 1,648 | 6,621,000 | 1,831.11 |
| 2007-08-01 | 1,642 | 1,676 | 1,616 | 1,617 | 5,737,000 | 1,796.67 |
| 2007-07-31 | 1,698 | 1,698 | 1,634 | 1,647 | 6,165,000 | 1,830 |
| 2007-07-30 | 1,601 | 1,670 | 1,601 | 1,668 | 7,523,000 | 1,853.33 |
| 2007-07-27 | 1,600 | 1,659 | 1,582 | 1,600 | 13,781,000 | 1,777.78 |
| 2007-07-26 | 1,690 | 1,731 | 1,632 | 1,635 | 14,937,000 | 1,816.67 |
| 2007-07-25 | 1,592 | 1,668 | 1,591 | 1,665 | 8,489,000 | 1,850 |
| 2007-07-24 | 1,661 | 1,663 | 1,594 | 1,622 | 11,133,000 | 1,802.22 |
| 2007-07-23 | 1,670 | 1,685 | 1,648 | 1,660 | 8,477,000 | 1,844.44 |
| 2007-07-20 | 1,691 | 1,706 | 1,667 | 1,680 | 7,056,000 | 1,866.67 |
| 2007-07-19 | 1,690 | 1,745 | 1,690 | 1,697 | 13,803,000 | 1,885.56 |
| 2007-07-18 | 1,667 | 1,679 | 1,644 | 1,658 | 8,622,000 | 1,842.22 |
| 2007-07-17 | 1,620 | 1,670 | 1,610 | 1,664 | 13,083,000 | 1,848.89 |
| 2007-07-13 | 1,610 | 1,638 | 1,588 | 1,598 | 7,700,000 | 1,775.56 |
| 2007-07-12 | 1,583 | 1,616 | 1,560 | 1,583 | 11,120,000 | 1,758.89 |
| 2007-07-11 | 1,525 | 1,546 | 1,522 | 1,537 | 3,965,000 | 1,707.78 |
| 2007-07-10 | 1,544 | 1,557 | 1,537 | 1,548 | 3,248,000 | 1,720 |
| 2007-07-09 | 1,558 | 1,564 | 1,537 | 1,545 | 4,033,000 | 1,716.67 |
| 2007-07-06 | 1,532 | 1,556 | 1,508 | 1,551 | 4,926,000 | 1,723.33 |
| 2007-07-05 | 1,540 | 1,564 | 1,527 | 1,532 | 6,547,000 | 1,702.22 |
| 2007-07-04 | 1,519 | 1,535 | 1,510 | 1,521 | 3,213,000 | 1,690 |
| 2007-07-03 | 1,523 | 1,537 | 1,509 | 1,518 | 5,166,000 | 1,686.67 |
| 2007-07-02 | 1,507 | 1,520 | 1,497 | 1,516 | 5,263,000 | 1,684.44 |
| 2007-06-29 | 1,450 | 1,511 | 1,450 | 1,507 | 10,204,000 | 1,674.44 |
| 2007-06-28 | 1,459 | 1,461 | 1,412 | 1,438 | 6,350,000 | 1,597.78 |
| 2007-06-27 | 1,483 | 1,492 | 1,438 | 1,451 | 7,341,000 | 1,612.22 |
| 2007-06-26 | 1,476 | 1,499 | 1,468 | 1,499 | 7,339,000 | 1,665.56 |
| 2007-06-25 | 1,469 | 1,490 | 1,461 | 1,464 | 5,473,000 | 1,626.67 |
| 2007-06-22 | 1,480 | 1,504 | 1,458 | 1,475 | 8,793,000 | 1,638.89 |
| 2007-06-21 | 1,430 | 1,477 | 1,417 | 1,473 | 8,914,000 | 1,636.67 |
| 2007-06-20 | 1,418 | 1,462 | 1,414 | 1,447 | 13,643,000 | 1,607.78 |
| 2007-06-19 | 1,424 | 1,429 | 1,390 | 1,394 | 6,118,000 | 1,548.89 |
| 2007-06-18 | 1,403 | 1,445 | 1,391 | 1,423 | 11,138,000 | 1,581.11 |
| 2007-06-15 | 1,402 | 1,403 | 1,375 | 1,390 | 4,591,000 | 1,544.44 |
| 2007-06-14 | 1,404 | 1,436 | 1,394 | 1,409 | 9,732,000 | 1,565.56 |
| 2007-06-13 | 1,385 | 1,405 | 1,360 | 1,373 | 13,177,000 | 1,525.56 |
| 2007-06-12 | 1,477 | 1,489 | 1,403 | 1,405 | 12,355,000 | 1,561.11 |
| 2007-06-11 | 1,502 | 1,529 | 1,466 | 1,472 | 8,901,000 | 1,635.56 |
| 2007-06-08 | 1,522 | 1,523 | 1,477 | 1,479 | 14,042,000 | 1,643.33 |
| 2007-06-07 | 1,542 | 1,577 | 1,534 | 1,565 | 9,087,000 | 1,738.89 |
| 2007-06-06 | 1,586 | 1,595 | 1,575 | 1,592 | 7,620,000 | 1,768.89 |
| 2007-06-05 | 1,590 | 1,608 | 1,559 | 1,597 | 8,739,000 | 1,774.44 |
| 2007-06-04 | 1,595 | 1,610 | 1,560 | 1,591 | 14,012,000 | 1,767.78 |
| 2007-06-01 | 1,486 | 1,543 | 1,484 | 1,535 | 13,982,000 | 1,705.56 |
| 2007-05-31 | 1,457 | 1,475 | 1,449 | 1,475 | 11,445,000 | 1,638.89 |
| 2007-05-30 | 1,433 | 1,455 | 1,412 | 1,444 | 4,908,000 | 1,604.44 |
| 2007-05-29 | 1,413 | 1,462 | 1,413 | 1,431 | 8,122,000 | 1,590 |
| 2007-05-28 | 1,421 | 1,427 | 1,387 | 1,400 | 3,989,000 | 1,555.56 |
| 2007-05-25 | 1,373 | 1,417 | 1,357 | 1,416 | 8,172,000 | 1,573.33 |
| 2007-05-24 | 1,402 | 1,422 | 1,384 | 1,391 | 10,468,000 | 1,545.56 |
| 2007-05-23 | 1,474 | 1,487 | 1,418 | 1,426 | 6,779,000 | 1,584.44 |
| 2007-05-22 | 1,460 | 1,506 | 1,453 | 1,473 | 7,172,000 | 1,636.67 |
| 2007-05-21 | 1,406 | 1,493 | 1,402 | 1,480 | 9,060,000 | 1,644.44 |
| 2007-05-18 | 1,416 | 1,419 | 1,383 | 1,386 | 5,725,000 | 1,540 |
| 2007-05-17 | 1,422 | 1,452 | 1,419 | 1,421 | 4,929,000 | 1,578.89 |
| 2007-05-16 | 1,388 | 1,416 | 1,369 | 1,407 | 6,996,000 | 1,563.33 |
| 2007-05-15 | 1,430 | 1,431 | 1,379 | 1,387 | 6,657,000 | 1,541.11 |
| 2007-05-14 | 1,466 | 1,475 | 1,445 | 1,445 | 4,066,000 | 1,605.56 |
| 2007-05-11 | 1,455 | 1,474 | 1,433 | 1,448 | 10,389,000 | 1,608.89 |
| 2007-05-10 | 1,482 | 1,501 | 1,438 | 1,485 | 14,650,000 | 1,650 |
| 2007-05-09 | 1,325 | 1,488 | 1,325 | 1,462 | 17,244,000 | 1,624.44 |
| 2007-05-08 | 1,347 | 1,351 | 1,322 | 1,337 | 3,962,000 | 1,485.56 |
| 2007-05-07 | 1,345 | 1,356 | 1,336 | 1,350 | 5,280,000 | 1,500 |
| 2007-05-02 | 1,291 | 1,312 | 1,282 | 1,303 | 3,165,000 | 1,447.78 |
| 2007-05-01 | 1,298 | 1,304 | 1,280 | 1,291 | 6,921,000 | 1,434.44 |
| 2007-04-27 | 1,277 | 1,318 | 1,277 | 1,308 | 7,943,000 | 1,453.33 |
| 2007-04-26 | 1,241 | 1,283 | 1,236 | 1,276 | 5,387,000 | 1,417.78 |
| 2007-04-25 | 1,238 | 1,240 | 1,220 | 1,224 | 3,379,000 | 1,360 |
| 2007-04-24 | 1,245 | 1,253 | 1,225 | 1,246 | 4,476,000 | 1,384.44 |
| 2007-04-23 | 1,270 | 1,278 | 1,242 | 1,248 | 3,965,000 | 1,386.67 |
| 2007-04-20 | 1,280 | 1,287 | 1,251 | 1,254 | 4,910,000 | 1,393.33 |
| 2007-04-19 | 1,284 | 1,300 | 1,255 | 1,274 | 9,919,000 | 1,415.56 |
| 2007-04-18 | 1,253 | 1,303 | 1,244 | 1,299 | 16,562,000 | 1,443.33 |
| 2007-04-17 | 1,223 | 1,248 | 1,222 | 1,235 | 11,245,000 | 1,372.22 |
| 2007-04-16 | 1,191 | 1,203 | 1,174 | 1,199 | 5,041,000 | 1,332.22 |
| 2007-04-13 | 1,188 | 1,212 | 1,182 | 1,190 | 8,716,000 | 1,322.22 |
| 2007-04-12 | 1,186 | 1,186 | 1,158 | 1,171 | 5,397,000 | 1,301.11 |
| 2007-04-11 | 1,200 | 1,216 | 1,184 | 1,186 | 5,232,000 | 1,317.78 |
| 2007-04-10 | 1,187 | 1,194 | 1,170 | 1,181 | 6,272,000 | 1,312.22 |
| 2007-04-09 | 1,147 | 1,198 | 1,147 | 1,196 | 10,642,000 | 1,328.89 |
| 2007-04-06 | 1,118 | 1,133 | 1,104 | 1,127 | 2,997,000 | 1,252.22 |
| 2007-04-05 | 1,129 | 1,131 | 1,104 | 1,112 | 3,693,000 | 1,235.56 |
| 2007-04-04 | 1,128 | 1,134 | 1,121 | 1,126 | 3,408,000 | 1,251.11 |
| 2007-04-03 | 1,091 | 1,109 | 1,084 | 1,103 | 3,796,000 | 1,225.56 |
| 2007-04-02 | 1,124 | 1,134 | 1,080 | 1,082 | 4,205,000 | 1,202.22 |
| 2007-03-30 | 1,141 | 1,146 | 1,114 | 1,118 | 2,497,000 | 1,242.22 |
| 2007-03-29 | 1,106 | 1,146 | 1,105 | 1,132 | 3,277,000 | 1,257.78 |
| 2007-03-28 | 1,143 | 1,158 | 1,118 | 1,126 | 3,896,000 | 1,251.11 |
| 2007-03-27 | 1,154 | 1,168 | 1,138 | 1,143 | 2,858,000 | 1,270 |
| 2007-03-26 | 1,160 | 1,168 | 1,151 | 1,160 | 2,779,000 | 1,288.89 |
| 2007-03-23 | 1,166 | 1,170 | 1,154 | 1,163 | 3,781,000 | 1,292.22 |
| 2007-03-22 | 1,164 | 1,169 | 1,146 | 1,157 | 5,131,000 | 1,285.56 |
| 2007-03-20 | 1,126 | 1,158 | 1,122 | 1,144 | 6,897,000 | 1,271.11 |
| 2007-03-19 | 1,075 | 1,106 | 1,075 | 1,105 | 2,666,000 | 1,227.78 |
| 2007-03-16 | 1,105 | 1,119 | 1,085 | 1,095 | 5,420,000 | 1,216.67 |
| 2007-03-15 | 1,115 | 1,128 | 1,103 | 1,105 | 7,176,000 | 1,227.78 |
| 2007-03-14 | 1,127 | 1,128 | 1,104 | 1,110 | 5,602,000 | 1,233.33 |
| 2007-03-13 | 1,179 | 1,191 | 1,158 | 1,163 | 3,954,000 | 1,292.22 |
| 2007-03-12 | 1,168 | 1,179 | 1,154 | 1,171 | 3,883,000 | 1,301.11 |
| 2007-03-09 | 1,187 | 1,187 | 1,152 | 1,159 | 7,678,000 | 1,287.78 |
| 2007-03-08 | 1,129 | 1,170 | 1,127 | 1,168 | 6,447,000 | 1,297.78 |
| 2007-03-07 | 1,185 | 1,193 | 1,129 | 1,146 | 6,719,000 | 1,273.33 |
| 2007-03-06 | 1,132 | 1,147 | 1,120 | 1,145 | 7,889,000 | 1,272.22 |
| 2007-03-05 | 1,100 | 1,133 | 1,069 | 1,080 | 7,383,000 | 1,200 |
| 2007-03-02 | 1,162 | 1,166 | 1,136 | 1,140 | 6,396,000 | 1,266.67 |
| 2007-03-01 | 1,189 | 1,212 | 1,151 | 1,172 | 7,607,000 | 1,302.22 |
| 2007-02-28 | 1,142 | 1,196 | 1,142 | 1,178 | 7,551,000 | 1,308.89 |
| 2007-02-27 | 1,249 | 1,264 | 1,236 | 1,242 | 3,581,000 | 1,380 |
| 2007-02-26 | 1,250 | 1,279 | 1,237 | 1,253 | 5,763,000 | 1,392.22 |
| 2007-02-23 | 1,175 | 1,269 | 1,175 | 1,254 | 15,210,000 | 1,393.33 |
| 2007-02-22 | 1,201 | 1,208 | 1,169 | 1,173 | 6,036,000 | 1,303.33 |
| 2007-02-21 | 1,213 | 1,222 | 1,180 | 1,189 | 7,444,000 | 1,321.11 |
| 2007-02-20 | 1,171 | 1,220 | 1,170 | 1,213 | 9,451,000 | 1,347.78 |
| 2007-02-19 | 1,168 | 1,191 | 1,163 | 1,181 | 5,386,000 | 1,312.22 |
| 2007-02-16 | 1,169 | 1,218 | 1,167 | 1,180 | 10,542,000 | 1,311.11 |
| 2007-02-15 | 1,219 | 1,220 | 1,186 | 1,208 | 9,081,000 | 1,342.22 |
| 2007-02-14 | 1,199 | 1,228 | 1,175 | 1,223 | 13,385,000 | 1,358.89 |
| 2007-02-13 | 1,145 | 1,196 | 1,141 | 1,188 | 15,121,000 | 1,320 |
| 2007-02-09 | 1,064 | 1,157 | 1,055 | 1,156 | 22,963,000 | 1,284.44 |
| 2007-02-08 | 1,088 | 1,095 | 1,030 | 1,044 | 11,773,000 | 1,160 |
| 2007-02-07 | 1,089 | 1,101 | 1,070 | 1,090 | 6,993,000 | 1,211.11 |
| 2007-02-06 | 1,045 | 1,113 | 1,042 | 1,098 | 11,595,000 | 1,220 |
| 2007-02-05 | 1,055 | 1,065 | 1,044 | 1,047 | 5,513,000 | 1,163.33 |
| 2007-02-02 | 1,090 | 1,090 | 1,067 | 1,070 | 5,583,000 | 1,188.89 |
| 2007-02-01 | 1,033 | 1,079 | 1,032 | 1,078 | 6,840,000 | 1,197.78 |
| 2007-01-31 | 1,054 | 1,062 | 1,034 | 1,044 | 6,875,000 | 1,160 |
| 2007-01-30 | 1,075 | 1,084 | 1,063 | 1,074 | 7,396,000 | 1,193.33 |
| 2007-01-29 | 1,080 | 1,095 | 1,070 | 1,079 | 8,747,000 | 1,198.89 |
| 2007-01-26 | 1,049 | 1,093 | 1,038 | 1,085 | 15,248,000 | 1,205.56 |
| 2007-01-25 | 1,060 | 1,076 | 1,043 | 1,053 | 12,416,000 | 1,170 |
| 2007-01-24 | 996 | 1,066 | 991 | 1,041 | 28,677,000 | 1,156.67 |
| 2007-01-23 | 961 | 969 | 956 | 966 | 3,206,000 | 1,073.33 |
| 2007-01-22 | 974 | 979 | 963 | 966 | 6,704,000 | 1,073.33 |
| 2007-01-19 | 975 | 1,000 | 969 | 984 | 12,301,000 | 1,093.33 |
| 2007-01-18 | 929 | 984 | 926 | 984 | 9,817,000 | 1,093.33 |
| 2007-01-17 | 928 | 936 | 918 | 930 | 4,180,000 | 1,033.33 |
| 2007-01-16 | 939 | 943 | 929 | 932 | 4,227,000 | 1,035.56 |
| 2007-01-15 | 934 | 946 | 933 | 938 | 1,628,000 | 1,042.22 |
| 2007-01-12 | 925 | 937 | 920 | 937 | 5,098,000 | 1,041.11 |
| 2007-01-11 | 923 | 936 | 912 | 921 | 4,769,000 | 1,023.33 |
| 2007-01-10 | 940 | 940 | 918 | 929 | 3,762,000 | 1,032.22 |
| 2007-01-09 | 923 | 948 | 916 | 941 | 4,512,000 | 1,045.56 |
| 2007-01-05 | 941 | 950 | 921 | 926 | 4,422,000 | 1,028.89 |
| 2007-01-04 | 936 | 943 | 932 | 940 | 2,653,000 | 1,044.44 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株
