9301 三菱倉庫(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 | 1,259 | 1,265 | 1,248 | 1,254 | 365,000 | 501.60 |
| 2007-12-27 | 1,280 | 1,281 | 1,268 | 1,274 | 336,000 | 509.60 |
| 2007-12-26 | 1,270 | 1,279 | 1,248 | 1,278 | 378,000 | 511.20 |
| 2007-12-25 | 1,270 | 1,274 | 1,257 | 1,265 | 609,000 | 506 |
| 2007-12-21 | 1,209 | 1,230 | 1,203 | 1,228 | 1,211,000 | 491.20 |
| 2007-12-20 | 1,225 | 1,234 | 1,202 | 1,207 | 1,417,000 | 482.80 |
| 2007-12-19 | 1,219 | 1,230 | 1,205 | 1,205 | 1,068,000 | 482 |
| 2007-12-18 | 1,222 | 1,224 | 1,197 | 1,218 | 1,025,000 | 487.20 |
| 2007-12-17 | 1,265 | 1,265 | 1,223 | 1,228 | 935,000 | 491.20 |
| 2007-12-14 | 1,266 | 1,282 | 1,246 | 1,264 | 3,511,000 | 505.60 |
| 2007-12-13 | 1,287 | 1,305 | 1,279 | 1,282 | 989,000 | 512.80 |
| 2007-12-12 | 1,297 | 1,312 | 1,278 | 1,307 | 1,145,000 | 522.80 |
| 2007-12-11 | 1,331 | 1,337 | 1,311 | 1,317 | 770,000 | 526.80 |
| 2007-12-10 | 1,349 | 1,349 | 1,315 | 1,325 | 569,000 | 530 |
| 2007-12-07 | 1,336 | 1,339 | 1,317 | 1,321 | 1,092,000 | 528.40 |
| 2007-12-06 | 1,320 | 1,327 | 1,299 | 1,318 | 933,000 | 527.20 |
| 2007-12-05 | 1,321 | 1,321 | 1,269 | 1,299 | 1,701,000 | 519.60 |
| 2007-12-04 | 1,365 | 1,374 | 1,331 | 1,340 | 800,000 | 536 |
| 2007-12-03 | 1,382 | 1,406 | 1,361 | 1,371 | 1,268,000 | 548.40 |
| 2007-11-30 | 1,342 | 1,360 | 1,334 | 1,342 | 795,000 | 536.80 |
| 2007-11-29 | 1,342 | 1,361 | 1,329 | 1,349 | 749,000 | 539.60 |
| 2007-11-28 | 1,301 | 1,301 | 1,276 | 1,290 | 765,000 | 516 |
| 2007-11-27 | 1,268 | 1,329 | 1,255 | 1,305 | 1,089,000 | 522 |
| 2007-11-26 | 1,290 | 1,321 | 1,285 | 1,307 | 1,045,000 | 522.80 |
| 2007-11-22 | 1,309 | 1,324 | 1,254 | 1,264 | 1,895,000 | 505.60 |
| 2007-11-21 | 1,327 | 1,335 | 1,281 | 1,289 | 1,444,000 | 515.60 |
| 2007-11-20 | 1,311 | 1,335 | 1,301 | 1,328 | 1,490,000 | 531.20 |
| 2007-11-19 | 1,349 | 1,352 | 1,312 | 1,331 | 690,000 | 532.40 |
| 2007-11-16 | 1,350 | 1,350 | 1,331 | 1,341 | 678,000 | 536.40 |
| 2007-11-15 | 1,390 | 1,398 | 1,373 | 1,373 | 630,000 | 549.20 |
| 2007-11-14 | 1,369 | 1,404 | 1,351 | 1,399 | 1,443,000 | 559.60 |
| 2007-11-13 | 1,376 | 1,394 | 1,357 | 1,368 | 1,352,000 | 547.20 |
| 2007-11-12 | 1,390 | 1,398 | 1,367 | 1,396 | 1,136,000 | 558.40 |
| 2007-11-09 | 1,483 | 1,484 | 1,422 | 1,428 | 2,310,000 | 571.20 |
| 2007-11-08 | 1,520 | 1,520 | 1,463 | 1,495 | 1,255,000 | 598 |
| 2007-11-07 | 1,568 | 1,579 | 1,547 | 1,556 | 1,140,000 | 622.40 |
| 2007-11-06 | 1,542 | 1,569 | 1,542 | 1,561 | 552,000 | 624.40 |
| 2007-11-05 | 1,520 | 1,542 | 1,507 | 1,536 | 749,000 | 614.40 |
| 2007-11-02 | 1,572 | 1,585 | 1,547 | 1,551 | 1,443,000 | 620.40 |
| 2007-11-01 | 1,626 | 1,626 | 1,580 | 1,585 | 942,000 | 634 |
| 2007-10-31 | 1,636 | 1,662 | 1,614 | 1,656 | 654,000 | 662.40 |
| 2007-10-30 | 1,605 | 1,643 | 1,593 | 1,633 | 715,000 | 653.20 |
| 2007-10-29 | 1,608 | 1,635 | 1,608 | 1,621 | 555,000 | 648.40 |
| 2007-10-26 | 1,624 | 1,625 | 1,595 | 1,601 | 667,000 | 640.40 |
| 2007-10-25 | 1,599 | 1,618 | 1,575 | 1,601 | 973,000 | 640.40 |
| 2007-10-24 | 1,572 | 1,591 | 1,570 | 1,577 | 827,000 | 630.80 |
| 2007-10-23 | 1,563 | 1,592 | 1,563 | 1,584 | 568,000 | 633.60 |
| 2007-10-22 | 1,569 | 1,594 | 1,543 | 1,593 | 1,260,000 | 637.20 |
| 2007-10-19 | 1,630 | 1,634 | 1,605 | 1,631 | 885,000 | 652.40 |
| 2007-10-18 | 1,634 | 1,665 | 1,634 | 1,658 | 596,000 | 663.20 |
| 2007-10-17 | 1,649 | 1,653 | 1,606 | 1,633 | 1,141,000 | 653.20 |
| 2007-10-16 | 1,674 | 1,680 | 1,632 | 1,649 | 1,007,000 | 659.60 |
| 2007-10-15 | 1,661 | 1,688 | 1,655 | 1,674 | 609,000 | 669.60 |
| 2007-10-12 | 1,711 | 1,734 | 1,686 | 1,691 | 1,421,000 | 676.40 |
| 2007-10-11 | 1,651 | 1,711 | 1,643 | 1,705 | 914,000 | 682 |
| 2007-10-10 | 1,691 | 1,697 | 1,660 | 1,681 | 655,000 | 672.40 |
| 2007-10-09 | 1,690 | 1,698 | 1,674 | 1,680 | 498,000 | 672 |
| 2007-10-05 | 1,680 | 1,680 | 1,646 | 1,654 | 739,000 | 661.60 |
| 2007-10-04 | 1,681 | 1,699 | 1,655 | 1,679 | 753,000 | 671.60 |
| 2007-10-03 | 1,666 | 1,677 | 1,634 | 1,677 | 994,000 | 670.80 |
| 2007-10-02 | 1,711 | 1,711 | 1,644 | 1,654 | 599,000 | 661.60 |
| 2007-10-01 | 1,646 | 1,673 | 1,627 | 1,651 | 949,000 | 660.40 |
| 2007-09-28 | 1,646 | 1,653 | 1,615 | 1,618 | 1,215,000 | 647.20 |
| 2007-09-27 | 1,588 | 1,628 | 1,579 | 1,623 | 1,018,000 | 649.20 |
| 2007-09-26 | 1,528 | 1,560 | 1,508 | 1,554 | 814,000 | 621.60 |
| 2007-09-25 | 1,530 | 1,534 | 1,506 | 1,530 | 685,000 | 612 |
| 2007-09-21 | 1,551 | 1,567 | 1,521 | 1,523 | 773,000 | 609.20 |
| 2007-09-20 | 1,512 | 1,549 | 1,512 | 1,539 | 1,158,000 | 615.60 |
| 2007-09-19 | 1,500 | 1,519 | 1,470 | 1,501 | 726,000 | 600.40 |
| 2007-09-18 | 1,490 | 1,490 | 1,440 | 1,449 | 909,000 | 579.60 |
| 2007-09-14 | 1,466 | 1,501 | 1,465 | 1,491 | 3,300,000 | 596.40 |
| 2007-09-13 | 1,486 | 1,487 | 1,452 | 1,462 | 748,000 | 584.80 |
| 2007-09-12 | 1,475 | 1,519 | 1,463 | 1,475 | 1,227,000 | 590 |
| 2007-09-11 | 1,445 | 1,471 | 1,433 | 1,464 | 986,000 | 585.60 |
| 2007-09-10 | 1,426 | 1,450 | 1,403 | 1,423 | 1,654,000 | 569.20 |
| 2007-09-07 | 1,479 | 1,492 | 1,461 | 1,480 | 783,000 | 592 |
| 2007-09-06 | 1,472 | 1,513 | 1,472 | 1,513 | 748,000 | 605.20 |
| 2007-09-05 | 1,517 | 1,539 | 1,502 | 1,502 | 1,084,000 | 600.80 |
| 2007-09-04 | 1,572 | 1,572 | 1,527 | 1,546 | 860,000 | 618.40 |
| 2007-09-03 | 1,609 | 1,609 | 1,554 | 1,571 | 930,000 | 628.40 |
| 2007-08-31 | 1,545 | 1,588 | 1,535 | 1,581 | 1,289,000 | 632.40 |
| 2007-08-30 | 1,508 | 1,536 | 1,494 | 1,515 | 819,000 | 606 |
| 2007-08-29 | 1,511 | 1,518 | 1,472 | 1,497 | 831,000 | 598.80 |
| 2007-08-28 | 1,526 | 1,548 | 1,519 | 1,541 | 899,000 | 616.40 |
| 2007-08-27 | 1,580 | 1,597 | 1,548 | 1,551 | 832,000 | 620.40 |
| 2007-08-24 | 1,588 | 1,609 | 1,550 | 1,572 | 810,000 | 628.80 |
| 2007-08-23 | 1,570 | 1,600 | 1,570 | 1,586 | 844,000 | 634.40 |
| 2007-08-22 | 1,569 | 1,580 | 1,541 | 1,552 | 870,000 | 620.80 |
| 2007-08-21 | 1,510 | 1,583 | 1,508 | 1,568 | 1,824,000 | 627.20 |
| 2007-08-20 | 1,588 | 1,639 | 1,528 | 1,535 | 2,409,000 | 614 |
| 2007-08-17 | 1,658 | 1,658 | 1,580 | 1,587 | 2,062,000 | 634.80 |
| 2007-08-16 | 1,651 | 1,673 | 1,605 | 1,666 | 1,268,000 | 666.40 |
| 2007-08-15 | 1,710 | 1,725 | 1,676 | 1,689 | 1,167,000 | 675.60 |
| 2007-08-14 | 1,772 | 1,772 | 1,728 | 1,740 | 1,155,000 | 696 |
| 2007-08-13 | 1,794 | 1,808 | 1,735 | 1,771 | 1,573,000 | 708.40 |
| 2007-08-10 | 1,742 | 1,815 | 1,741 | 1,793 | 2,599,000 | 717.20 |
| 2007-08-09 | 1,741 | 1,791 | 1,698 | 1,787 | 2,542,000 | 714.80 |
| 2007-08-08 | 1,701 | 1,719 | 1,674 | 1,681 | 1,420,000 | 672.40 |
| 2007-08-07 | 1,747 | 1,747 | 1,701 | 1,709 | 1,120,000 | 683.60 |
| 2007-08-06 | 1,718 | 1,758 | 1,705 | 1,746 | 1,086,000 | 698.40 |
| 2007-08-03 | 1,747 | 1,768 | 1,732 | 1,748 | 1,142,000 | 699.20 |
| 2007-08-02 | 1,713 | 1,754 | 1,712 | 1,746 | 1,465,000 | 698.40 |
| 2007-08-01 | 1,753 | 1,762 | 1,705 | 1,713 | 1,374,000 | 685.20 |
| 2007-07-31 | 1,781 | 1,781 | 1,743 | 1,761 | 1,289,000 | 704.40 |
| 2007-07-30 | 1,759 | 1,783 | 1,735 | 1,780 | 1,183,000 | 712 |
| 2007-07-27 | 1,757 | 1,845 | 1,756 | 1,789 | 1,648,000 | 715.60 |
| 2007-07-26 | 1,850 | 1,850 | 1,808 | 1,817 | 1,221,000 | 726.80 |
| 2007-07-25 | 1,849 | 1,865 | 1,827 | 1,855 | 1,882,000 | 742 |
| 2007-07-24 | 1,889 | 1,900 | 1,870 | 1,884 | 1,524,000 | 753.60 |
| 2007-07-23 | 1,934 | 1,935 | 1,905 | 1,919 | 1,001,000 | 767.60 |
| 2007-07-20 | 1,980 | 1,995 | 1,977 | 1,982 | 484,000 | 792.80 |
| 2007-07-19 | 2,000 | 2,005 | 1,973 | 1,995 | 503,000 | 798 |
| 2007-07-18 | 2,025 | 2,040 | 1,984 | 1,991 | 923,000 | 796.40 |
| 2007-07-17 | 2,030 | 2,045 | 2,020 | 2,035 | 802,000 | 814 |
| 2007-07-13 | 1,966 | 2,015 | 1,966 | 2,010 | 1,372,000 | 804 |
| 2007-07-12 | 1,971 | 1,991 | 1,934 | 1,953 | 768,000 | 781.20 |
| 2007-07-11 | 1,958 | 1,971 | 1,952 | 1,958 | 551,000 | 783.20 |
| 2007-07-10 | 1,972 | 1,989 | 1,971 | 1,977 | 523,000 | 790.80 |
| 2007-07-09 | 1,975 | 2,010 | 1,973 | 1,992 | 663,000 | 796.80 |
| 2007-07-06 | 1,985 | 1,986 | 1,965 | 1,974 | 1,450,000 | 789.60 |
| 2007-07-05 | 2,025 | 2,045 | 2,005 | 2,010 | 595,000 | 804 |
| 2007-07-04 | 2,010 | 2,025 | 1,997 | 2,015 | 435,000 | 806 |
| 2007-07-03 | 2,015 | 2,015 | 1,985 | 1,997 | 1,294,000 | 798.80 |
| 2007-07-02 | 2,055 | 2,055 | 2,015 | 2,015 | 523,000 | 806 |
| 2007-06-29 | 2,020 | 2,050 | 2,010 | 2,030 | 558,000 | 812 |
| 2007-06-28 | 2,005 | 2,015 | 1,989 | 2,015 | 739,000 | 806 |
| 2007-06-27 | 2,015 | 2,030 | 2,005 | 2,005 | 527,000 | 802 |
| 2007-06-26 | 2,020 | 2,050 | 2,015 | 2,045 | 501,000 | 818 |
| 2007-06-25 | 2,035 | 2,045 | 2,015 | 2,020 | 553,000 | 808 |
| 2007-06-22 | 2,060 | 2,080 | 2,050 | 2,055 | 484,000 | 822 |
| 2007-06-21 | 2,105 | 2,105 | 2,090 | 2,090 | 391,000 | 836 |
| 2007-06-20 | 2,100 | 2,115 | 2,085 | 2,100 | 563,000 | 840 |
| 2007-06-19 | 2,145 | 2,145 | 2,105 | 2,115 | 565,000 | 846 |
| 2007-06-18 | 2,145 | 2,165 | 2,135 | 2,155 | 541,000 | 862 |
| 2007-06-15 | 2,125 | 2,125 | 2,090 | 2,110 | 676,000 | 844 |
| 2007-06-14 | 2,130 | 2,150 | 2,110 | 2,120 | 692,000 | 848 |
| 2007-06-13 | 2,080 | 2,120 | 2,075 | 2,095 | 594,000 | 838 |
| 2007-06-12 | 2,120 | 2,120 | 2,065 | 2,080 | 722,000 | 832 |
| 2007-06-11 | 2,110 | 2,140 | 2,110 | 2,115 | 488,000 | 846 |
| 2007-06-08 | 2,145 | 2,145 | 2,065 | 2,095 | 3,491,000 | 838 |
| 2007-06-07 | 2,185 | 2,190 | 2,145 | 2,165 | 808,000 | 866 |
| 2007-06-06 | 2,240 | 2,270 | 2,225 | 2,225 | 1,021,000 | 890 |
| 2007-06-05 | 2,210 | 2,245 | 2,205 | 2,235 | 1,111,000 | 894 |
| 2007-06-04 | 2,165 | 2,235 | 2,150 | 2,205 | 876,000 | 882 |
| 2007-06-01 | 2,170 | 2,180 | 2,150 | 2,165 | 1,040,000 | 866 |
| 2007-05-31 | 2,095 | 2,195 | 2,090 | 2,165 | 1,085,000 | 866 |
| 2007-05-30 | 2,070 | 2,100 | 2,050 | 2,075 | 738,000 | 830 |
| 2007-05-29 | 2,045 | 2,095 | 2,045 | 2,085 | 366,000 | 834 |
| 2007-05-28 | 2,065 | 2,075 | 2,045 | 2,045 | 398,000 | 818 |
| 2007-05-25 | 2,065 | 2,085 | 2,035 | 2,060 | 706,000 | 824 |
| 2007-05-24 | 2,120 | 2,130 | 2,100 | 2,105 | 390,000 | 842 |
| 2007-05-23 | 2,090 | 2,110 | 2,080 | 2,095 | 457,000 | 838 |
| 2007-05-22 | 2,080 | 2,095 | 2,050 | 2,085 | 685,000 | 834 |
| 2007-05-21 | 2,045 | 2,065 | 2,025 | 2,060 | 403,000 | 824 |
| 2007-05-18 | 2,070 | 2,070 | 2,030 | 2,040 | 496,000 | 816 |
| 2007-05-17 | 2,030 | 2,055 | 2,015 | 2,035 | 532,000 | 814 |
| 2007-05-16 | 2,045 | 2,055 | 2,020 | 2,050 | 547,000 | 820 |
| 2007-05-15 | 2,090 | 2,090 | 2,060 | 2,070 | 641,000 | 828 |
| 2007-05-14 | 2,110 | 2,135 | 2,090 | 2,090 | 659,000 | 836 |
| 2007-05-11 | 2,145 | 2,150 | 2,075 | 2,090 | 1,452,000 | 836 |
| 2007-05-10 | 2,120 | 2,155 | 2,115 | 2,145 | 1,051,000 | 858 |
| 2007-05-09 | 2,095 | 2,125 | 2,095 | 2,120 | 622,000 | 848 |
| 2007-05-08 | 2,145 | 2,150 | 2,110 | 2,120 | 570,000 | 848 |
| 2007-05-07 | 2,130 | 2,195 | 2,125 | 2,185 | 851,000 | 874 |
| 2007-05-02 | 2,095 | 2,100 | 2,080 | 2,085 | 497,000 | 834 |
| 2007-05-01 | 2,115 | 2,115 | 2,060 | 2,080 | 662,000 | 832 |
| 2007-04-27 | 2,085 | 2,125 | 2,070 | 2,125 | 955,000 | 850 |
| 2007-04-26 | 2,075 | 2,130 | 2,070 | 2,120 | 977,000 | 848 |
| 2007-04-25 | 2,045 | 2,050 | 2,030 | 2,035 | 511,000 | 814 |
| 2007-04-24 | 2,020 | 2,045 | 2,010 | 2,035 | 740,000 | 814 |
| 2007-04-23 | 2,065 | 2,065 | 2,025 | 2,030 | 346,000 | 812 |
| 2007-04-20 | 2,070 | 2,070 | 2,040 | 2,045 | 505,000 | 818 |
| 2007-04-19 | 2,040 | 2,050 | 2,015 | 2,040 | 777,000 | 816 |
| 2007-04-18 | 2,040 | 2,085 | 2,040 | 2,075 | 565,000 | 830 |
| 2007-04-17 | 2,075 | 2,090 | 2,030 | 2,040 | 677,000 | 816 |
| 2007-04-16 | 2,055 | 2,090 | 2,050 | 2,065 | 665,000 | 826 |
| 2007-04-13 | 2,050 | 2,070 | 2,025 | 2,030 | 836,000 | 812 |
| 2007-04-12 | 2,035 | 2,045 | 2,020 | 2,040 | 692,000 | 816 |
| 2007-04-11 | 2,095 | 2,110 | 2,080 | 2,090 | 654,000 | 836 |
| 2007-04-10 | 2,070 | 2,080 | 2,045 | 2,080 | 541,000 | 832 |
| 2007-04-09 | 2,030 | 2,080 | 2,030 | 2,070 | 720,000 | 828 |
| 2007-04-06 | 2,015 | 2,030 | 1,993 | 2,010 | 526,000 | 804 |
| 2007-04-05 | 2,020 | 2,030 | 1,986 | 1,994 | 855,000 | 797.60 |
| 2007-04-04 | 1,984 | 2,030 | 1,984 | 2,020 | 575,000 | 808 |
| 2007-04-03 | 1,965 | 1,988 | 1,956 | 1,984 | 993,000 | 793.60 |
| 2007-04-02 | 2,025 | 2,045 | 1,953 | 1,964 | 1,081,000 | 785.60 |
| 2007-03-30 | 2,015 | 2,020 | 1,991 | 2,005 | 390,000 | 802 |
| 2007-03-29 | 1,998 | 2,025 | 1,971 | 2,010 | 974,000 | 804 |
| 2007-03-28 | 2,010 | 2,040 | 1,982 | 2,010 | 1,117,000 | 804 |
| 2007-03-27 | 2,000 | 2,045 | 2,000 | 2,010 | 569,000 | 804 |
| 2007-03-26 | 2,000 | 2,030 | 1,997 | 2,010 | 354,000 | 804 |
| 2007-03-23 | 2,050 | 2,050 | 2,005 | 2,010 | 567,000 | 804 |
| 2007-03-22 | 2,080 | 2,080 | 2,035 | 2,045 | 574,000 | 818 |
| 2007-03-20 | 1,989 | 2,035 | 1,981 | 2,015 | 839,000 | 806 |
| 2007-03-19 | 1,947 | 1,987 | 1,947 | 1,969 | 1,620,000 | 787.60 |
| 2007-03-16 | 2,000 | 2,020 | 1,969 | 1,975 | 1,702,000 | 790 |
| 2007-03-15 | 2,060 | 2,060 | 2,020 | 2,025 | 1,056,000 | 810 |
| 2007-03-14 | 2,050 | 2,070 | 2,010 | 2,020 | 909,000 | 808 |
| 2007-03-13 | 2,110 | 2,115 | 2,080 | 2,105 | 864,000 | 842 |
| 2007-03-12 | 2,105 | 2,115 | 2,075 | 2,110 | 952,000 | 844 |
| 2007-03-09 | 2,140 | 2,140 | 2,050 | 2,075 | 3,957,000 | 830 |
| 2007-03-08 | 2,030 | 2,110 | 2,030 | 2,110 | 1,523,000 | 844 |
| 2007-03-07 | 2,010 | 2,065 | 1,996 | 2,040 | 1,807,000 | 816 |
| 2007-03-06 | 1,925 | 2,010 | 1,923 | 1,999 | 2,098,000 | 799.60 |
| 2007-03-05 | 1,950 | 1,963 | 1,893 | 1,915 | 1,788,000 | 766 |
| 2007-03-02 | 2,015 | 2,050 | 1,989 | 2,020 | 865,000 | 808 |
| 2007-03-01 | 2,040 | 2,045 | 2,000 | 2,035 | 1,142,000 | 814 |
| 2007-02-28 | 2,045 | 2,075 | 2,030 | 2,055 | 1,281,000 | 822 |
| 2007-02-27 | 2,200 | 2,200 | 2,120 | 2,125 | 923,000 | 850 |
| 2007-02-26 | 2,185 | 2,205 | 2,175 | 2,185 | 989,000 | 874 |
| 2007-02-23 | 2,100 | 2,185 | 2,100 | 2,170 | 1,472,000 | 868 |
| 2007-02-22 | 2,100 | 2,110 | 2,080 | 2,085 | 669,000 | 834 |
| 2007-02-21 | 2,065 | 2,115 | 2,060 | 2,095 | 1,619,000 | 838 |
| 2007-02-20 | 2,150 | 2,155 | 2,120 | 2,145 | 676,000 | 858 |
| 2007-02-19 | 2,140 | 2,190 | 2,135 | 2,170 | 721,000 | 868 |
| 2007-02-16 | 2,130 | 2,150 | 2,125 | 2,140 | 323,000 | 856 |
| 2007-02-15 | 2,150 | 2,155 | 2,095 | 2,140 | 977,000 | 856 |
| 2007-02-14 | 2,100 | 2,145 | 2,085 | 2,125 | 1,576,000 | 850 |
| 2007-02-13 | 1,993 | 2,065 | 1,993 | 2,065 | 838,000 | 826 |
| 2007-02-09 | 2,005 | 2,020 | 1,982 | 2,000 | 1,391,000 | 800 |
| 2007-02-08 | 2,035 | 2,035 | 1,971 | 2,005 | 867,000 | 802 |
| 2007-02-07 | 2,020 | 2,030 | 1,980 | 2,020 | 1,338,000 | 808 |
| 2007-02-06 | 2,020 | 2,030 | 2,000 | 2,005 | 654,000 | 802 |
| 2007-02-05 | 2,040 | 2,045 | 2,010 | 2,035 | 683,000 | 814 |
| 2007-02-02 | 1,996 | 2,070 | 1,978 | 2,055 | 1,631,000 | 822 |
| 2007-02-01 | 1,949 | 1,999 | 1,948 | 1,995 | 866,000 | 798 |
| 2007-01-31 | 1,991 | 1,992 | 1,935 | 1,950 | 1,223,000 | 780 |
| 2007-01-30 | 1,976 | 2,010 | 1,966 | 2,005 | 1,388,000 | 802 |
| 2007-01-29 | 1,923 | 1,978 | 1,907 | 1,975 | 1,264,000 | 790 |
| 2007-01-26 | 1,919 | 1,921 | 1,901 | 1,921 | 768,000 | 768.40 |
| 2007-01-25 | 1,921 | 1,931 | 1,911 | 1,926 | 808,000 | 770.40 |
| 2007-01-24 | 1,901 | 1,924 | 1,900 | 1,909 | 850,000 | 763.60 |
| 2007-01-23 | 1,900 | 1,915 | 1,891 | 1,900 | 753,000 | 760 |
| 2007-01-22 | 1,916 | 1,942 | 1,909 | 1,927 | 756,000 | 770.80 |
| 2007-01-19 | 1,910 | 1,933 | 1,896 | 1,917 | 750,000 | 766.80 |
| 2007-01-18 | 1,890 | 1,925 | 1,878 | 1,914 | 836,000 | 765.60 |
| 2007-01-17 | 1,891 | 1,917 | 1,856 | 1,898 | 855,000 | 759.20 |
| 2007-01-16 | 1,871 | 1,901 | 1,871 | 1,896 | 927,000 | 758.40 |
| 2007-01-15 | 1,846 | 1,886 | 1,831 | 1,874 | 698,000 | 749.60 |
| 2007-01-12 | 1,836 | 1,864 | 1,825 | 1,845 | 1,490,000 | 738 |
| 2007-01-11 | 1,854 | 1,862 | 1,821 | 1,830 | 739,000 | 732 |
| 2007-01-10 | 1,876 | 1,876 | 1,841 | 1,850 | 1,056,000 | 740 |
| 2007-01-09 | 1,809 | 1,870 | 1,809 | 1,866 | 759,000 | 746.40 |
| 2007-01-05 | 1,863 | 1,886 | 1,819 | 1,828 | 870,000 | 731.20 |
| 2007-01-04 | 1,874 | 1,874 | 1,847 | 1,864 | 422,000 | 745.60 |
分割・併合履歴 ： [2024-10-30]1株→5株 [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株