8281 ゼビオホールディングス(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 | 3,260 | 3,260 | 3,160 | 3,200 | 58,100 | 3,200 |
| 2007-12-27 | 3,260 | 3,290 | 3,200 | 3,220 | 106,400 | 3,220 |
| 2007-12-26 | 3,190 | 3,250 | 3,150 | 3,250 | 155,600 | 3,250 |
| 2007-12-25 | 3,190 | 3,230 | 3,120 | 3,180 | 94,500 | 3,180 |
| 2007-12-21 | 3,240 | 3,240 | 3,150 | 3,180 | 180,600 | 3,180 |
| 2007-12-20 | 3,320 | 3,340 | 3,220 | 3,240 | 167,000 | 3,240 |
| 2007-12-19 | 3,290 | 3,360 | 3,290 | 3,310 | 102,400 | 3,310 |
| 2007-12-18 | 3,270 | 3,400 | 3,260 | 3,330 | 164,900 | 3,330 |
| 2007-12-17 | 3,390 | 3,410 | 3,320 | 3,340 | 154,200 | 3,340 |
| 2007-12-14 | 3,460 | 3,540 | 3,410 | 3,420 | 147,500 | 3,420 |
| 2007-12-13 | 3,500 | 3,520 | 3,420 | 3,430 | 153,300 | 3,430 |
| 2007-12-12 | 3,490 | 3,550 | 3,470 | 3,550 | 67,800 | 3,550 |
| 2007-12-11 | 3,520 | 3,570 | 3,480 | 3,490 | 133,000 | 3,490 |
| 2007-12-10 | 3,460 | 3,600 | 3,460 | 3,560 | 225,400 | 3,560 |
| 2007-12-07 | 3,510 | 3,540 | 3,450 | 3,490 | 298,700 | 3,490 |
| 2007-12-06 | 3,690 | 3,720 | 3,580 | 3,600 | 244,000 | 3,600 |
| 2007-12-05 | 3,550 | 3,640 | 3,550 | 3,640 | 160,800 | 3,640 |
| 2007-12-04 | 3,610 | 3,620 | 3,510 | 3,520 | 214,500 | 3,520 |
| 2007-12-03 | 3,630 | 3,690 | 3,630 | 3,660 | 108,600 | 3,660 |
| 2007-11-30 | 3,680 | 3,690 | 3,580 | 3,580 | 216,700 | 3,580 |
| 2007-11-29 | 3,740 | 3,740 | 3,620 | 3,670 | 223,700 | 3,670 |
| 2007-11-28 | 3,630 | 3,790 | 3,620 | 3,710 | 355,900 | 3,710 |
| 2007-11-27 | 3,610 | 3,620 | 3,520 | 3,610 | 233,100 | 3,610 |
| 2007-11-26 | 3,520 | 3,650 | 3,520 | 3,630 | 209,500 | 3,630 |
| 2007-11-22 | 3,550 | 3,600 | 3,510 | 3,570 | 276,000 | 3,570 |
| 2007-11-21 | 3,520 | 3,720 | 3,510 | 3,600 | 410,400 | 3,600 |
| 2007-11-20 | 3,430 | 3,600 | 3,380 | 3,590 | 354,700 | 3,590 |
| 2007-11-19 | 3,400 | 3,640 | 3,370 | 3,530 | 393,000 | 3,530 |
| 2007-11-16 | 3,470 | 3,520 | 3,440 | 3,490 | 245,500 | 3,490 |
| 2007-11-15 | 3,670 | 3,730 | 3,520 | 3,540 | 299,500 | 3,540 |
| 2007-11-14 | 3,750 | 3,840 | 3,730 | 3,750 | 363,100 | 3,750 |
| 2007-11-13 | 3,530 | 3,660 | 3,510 | 3,640 | 259,700 | 3,640 |
| 2007-11-12 | 3,480 | 3,550 | 3,440 | 3,520 | 346,200 | 3,520 |
| 2007-11-09 | 3,480 | 3,620 | 3,480 | 3,580 | 548,700 | 3,580 |
| 2007-11-08 | 3,460 | 3,530 | 3,360 | 3,450 | 240,000 | 3,450 |
| 2007-11-07 | 3,490 | 3,600 | 3,450 | 3,560 | 325,200 | 3,560 |
| 2007-11-06 | 3,340 | 3,490 | 3,340 | 3,490 | 197,700 | 3,490 |
| 2007-11-05 | 3,370 | 3,440 | 3,310 | 3,330 | 95,900 | 3,330 |
| 2007-11-02 | 3,430 | 3,450 | 3,400 | 3,410 | 112,300 | 3,410 |
| 2007-11-01 | 3,380 | 3,460 | 3,370 | 3,450 | 94,300 | 3,450 |
| 2007-10-31 | 3,300 | 3,400 | 3,300 | 3,390 | 111,100 | 3,390 |
| 2007-10-30 | 3,360 | 3,360 | 3,320 | 3,350 | 81,700 | 3,350 |
| 2007-10-29 | 3,280 | 3,350 | 3,270 | 3,350 | 155,200 | 3,350 |
| 2007-10-26 | 3,220 | 3,270 | 3,210 | 3,230 | 114,100 | 3,230 |
| 2007-10-25 | 3,270 | 3,310 | 3,210 | 3,250 | 140,600 | 3,250 |
| 2007-10-24 | 3,360 | 3,360 | 3,240 | 3,290 | 171,900 | 3,290 |
| 2007-10-23 | 3,250 | 3,420 | 3,220 | 3,360 | 269,300 | 3,360 |
| 2007-10-22 | 3,120 | 3,200 | 3,060 | 3,190 | 176,100 | 3,190 |
| 2007-10-19 | 3,180 | 3,220 | 3,110 | 3,210 | 101,700 | 3,210 |
| 2007-10-18 | 3,110 | 3,210 | 3,100 | 3,190 | 113,900 | 3,190 |
| 2007-10-17 | 3,120 | 3,160 | 3,010 | 3,110 | 228,900 | 3,110 |
| 2007-10-16 | 3,250 | 3,250 | 3,120 | 3,170 | 109,300 | 3,170 |
| 2007-10-15 | 3,220 | 3,260 | 3,180 | 3,240 | 114,200 | 3,240 |
| 2007-10-12 | 3,180 | 3,230 | 3,100 | 3,140 | 105,100 | 3,140 |
| 2007-10-11 | 3,130 | 3,200 | 3,050 | 3,160 | 296,000 | 3,160 |
| 2007-10-10 | 3,280 | 3,290 | 3,050 | 3,140 | 371,900 | 3,140 |
| 2007-10-09 | 2,925 | 2,960 | 2,910 | 2,945 | 168,600 | 2,945 |
| 2007-10-05 | 2,865 | 2,910 | 2,855 | 2,870 | 77,000 | 2,870 |
| 2007-10-04 | 2,825 | 2,870 | 2,815 | 2,840 | 80,000 | 2,840 |
| 2007-10-03 | 2,850 | 2,875 | 2,780 | 2,865 | 87,600 | 2,865 |
| 2007-10-02 | 2,835 | 2,875 | 2,815 | 2,850 | 114,600 | 2,850 |
| 2007-10-01 | 2,825 | 2,825 | 2,745 | 2,755 | 174,200 | 2,755 |
| 2007-09-28 | 2,920 | 2,920 | 2,770 | 2,800 | 191,900 | 2,800 |
| 2007-09-27 | 2,835 | 2,905 | 2,825 | 2,880 | 92,200 | 2,880 |
| 2007-09-26 | 2,735 | 2,815 | 2,720 | 2,795 | 99,700 | 2,795 |
| 2007-09-25 | 2,735 | 2,745 | 2,615 | 2,695 | 160,300 | 2,695 |
| 2007-09-21 | 2,850 | 2,900 | 2,725 | 2,745 | 226,900 | 2,745 |
| 2007-09-20 | 2,940 | 2,945 | 2,880 | 2,895 | 144,100 | 2,895 |
| 2007-09-19 | 2,955 | 2,995 | 2,920 | 2,965 | 84,300 | 2,965 |
| 2007-09-18 | 2,960 | 2,960 | 2,905 | 2,910 | 118,100 | 2,910 |
| 2007-09-14 | 2,910 | 2,940 | 2,910 | 2,935 | 89,400 | 2,935 |
| 2007-09-13 | 2,940 | 2,960 | 2,910 | 2,935 | 66,300 | 2,935 |
| 2007-09-12 | 2,965 | 2,990 | 2,910 | 2,935 | 176,800 | 2,935 |
| 2007-09-11 | 2,930 | 2,980 | 2,900 | 2,955 | 177,900 | 2,955 |
| 2007-09-10 | 2,900 | 2,930 | 2,860 | 2,885 | 133,200 | 2,885 |
| 2007-09-07 | 2,890 | 2,950 | 2,890 | 2,940 | 70,800 | 2,940 |
| 2007-09-06 | 2,855 | 2,925 | 2,850 | 2,910 | 81,400 | 2,910 |
| 2007-09-05 | 3,010 | 3,010 | 2,890 | 2,895 | 185,700 | 2,895 |
| 2007-09-04 | 3,010 | 3,030 | 2,975 | 3,020 | 77,500 | 3,020 |
| 2007-09-03 | 3,010 | 3,020 | 2,955 | 2,995 | 103,700 | 2,995 |
| 2007-08-31 | 2,990 | 3,000 | 2,935 | 2,985 | 141,800 | 2,985 |
| 2007-08-30 | 2,955 | 2,980 | 2,940 | 2,955 | 69,200 | 2,955 |
| 2007-08-29 | 2,890 | 2,935 | 2,865 | 2,915 | 117,200 | 2,915 |
| 2007-08-28 | 2,955 | 2,975 | 2,925 | 2,940 | 74,900 | 2,940 |
| 2007-08-27 | 3,030 | 3,040 | 2,955 | 2,970 | 102,400 | 2,970 |
| 2007-08-24 | 3,040 | 3,040 | 2,970 | 3,020 | 80,000 | 3,020 |
| 2007-08-23 | 2,955 | 3,020 | 2,950 | 3,010 | 61,400 | 3,010 |
| 2007-08-22 | 3,010 | 3,030 | 2,930 | 2,945 | 129,000 | 2,945 |
| 2007-08-21 | 2,905 | 3,010 | 2,905 | 2,995 | 157,300 | 2,995 |
| 2007-08-20 | 2,930 | 2,960 | 2,905 | 2,910 | 150,200 | 2,910 |
| 2007-08-17 | 3,010 | 3,030 | 2,885 | 2,885 | 216,300 | 2,885 |
| 2007-08-16 | 2,980 | 3,000 | 2,915 | 2,985 | 160,100 | 2,985 |
| 2007-08-15 | 3,080 | 3,090 | 3,010 | 3,030 | 107,900 | 3,030 |
| 2007-08-14 | 3,160 | 3,160 | 3,080 | 3,110 | 110,100 | 3,110 |
| 2007-08-13 | 3,160 | 3,170 | 3,070 | 3,110 | 196,600 | 3,110 |
| 2007-08-10 | 3,220 | 3,350 | 3,200 | 3,210 | 218,400 | 3,210 |
| 2007-08-09 | 3,300 | 3,430 | 3,170 | 3,210 | 456,900 | 3,210 |
| 2007-08-08 | 3,130 | 3,210 | 3,120 | 3,170 | 232,900 | 3,170 |
| 2007-08-07 | 3,190 | 3,190 | 3,120 | 3,160 | 103,000 | 3,160 |
| 2007-08-06 | 3,110 | 3,130 | 3,020 | 3,120 | 176,900 | 3,120 |
| 2007-08-03 | 3,130 | 3,130 | 3,030 | 3,120 | 213,400 | 3,120 |
| 2007-08-02 | 3,180 | 3,200 | 3,020 | 3,180 | 366,000 | 3,180 |
| 2007-08-01 | 3,350 | 3,350 | 3,230 | 3,240 | 142,400 | 3,240 |
| 2007-07-31 | 3,400 | 3,400 | 3,310 | 3,370 | 165,700 | 3,370 |
| 2007-07-30 | 3,280 | 3,410 | 3,240 | 3,390 | 351,100 | 3,390 |
| 2007-07-27 | 3,140 | 3,320 | 3,020 | 3,290 | 166,400 | 3,290 |
| 2007-07-26 | 3,180 | 3,190 | 3,130 | 3,140 | 90,200 | 3,140 |
| 2007-07-25 | 3,240 | 3,240 | 3,180 | 3,190 | 116,500 | 3,190 |
| 2007-07-24 | 3,210 | 3,260 | 3,180 | 3,250 | 74,600 | 3,250 |
| 2007-07-23 | 3,230 | 3,240 | 3,190 | 3,220 | 74,600 | 3,220 |
| 2007-07-20 | 3,250 | 3,250 | 3,170 | 3,220 | 105,400 | 3,220 |
| 2007-07-19 | 3,240 | 3,300 | 3,240 | 3,290 | 67,800 | 3,290 |
| 2007-07-18 | 3,280 | 3,300 | 3,190 | 3,270 | 240,800 | 3,270 |
| 2007-07-17 | 3,450 | 3,450 | 3,360 | 3,380 | 84,000 | 3,380 |
| 2007-07-13 | 3,440 | 3,440 | 3,380 | 3,400 | 185,000 | 3,400 |
| 2007-07-12 | 3,330 | 3,460 | 3,330 | 3,450 | 273,900 | 3,450 |
| 2007-07-11 | 3,290 | 3,340 | 3,260 | 3,320 | 138,900 | 3,320 |
| 2007-07-10 | 3,390 | 3,390 | 3,310 | 3,360 | 180,600 | 3,360 |
| 2007-07-09 | 3,340 | 3,390 | 3,320 | 3,380 | 222,900 | 3,380 |
| 2007-07-06 | 3,240 | 3,350 | 3,240 | 3,340 | 250,700 | 3,340 |
| 2007-07-05 | 3,250 | 3,250 | 3,190 | 3,220 | 84,100 | 3,220 |
| 2007-07-04 | 3,160 | 3,210 | 3,140 | 3,210 | 158,400 | 3,210 |
| 2007-07-03 | 3,260 | 3,260 | 3,140 | 3,200 | 187,300 | 3,200 |
| 2007-07-02 | 3,200 | 3,240 | 3,180 | 3,210 | 144,000 | 3,210 |
| 2007-06-29 | 3,230 | 3,310 | 3,200 | 3,300 | 193,200 | 3,300 |
| 2007-06-28 | 3,140 | 3,180 | 3,130 | 3,180 | 114,000 | 3,180 |
| 2007-06-27 | 3,080 | 3,120 | 3,060 | 3,110 | 65,100 | 3,110 |
| 2007-06-26 | 3,150 | 3,160 | 3,110 | 3,120 | 87,500 | 3,120 |
| 2007-06-25 | 3,150 | 3,210 | 3,140 | 3,160 | 170,300 | 3,160 |
| 2007-06-22 | 3,180 | 3,180 | 3,120 | 3,160 | 127,400 | 3,160 |
| 2007-06-21 | 3,150 | 3,190 | 3,140 | 3,190 | 134,500 | 3,190 |
| 2007-06-20 | 3,170 | 3,210 | 3,150 | 3,200 | 144,700 | 3,200 |
| 2007-06-19 | 3,230 | 3,230 | 3,140 | 3,160 | 176,400 | 3,160 |
| 2007-06-18 | 3,140 | 3,240 | 3,140 | 3,230 | 454,400 | 3,230 |
| 2007-06-15 | 3,060 | 3,090 | 3,060 | 3,090 | 184,900 | 3,090 |
| 2007-06-14 | 2,980 | 3,020 | 2,940 | 3,020 | 140,100 | 3,020 |
| 2007-06-13 | 2,955 | 2,990 | 2,930 | 2,990 | 129,800 | 2,990 |
| 2007-06-12 | 3,040 | 3,040 | 2,995 | 2,995 | 117,800 | 2,995 |
| 2007-06-11 | 3,050 | 3,060 | 3,000 | 3,030 | 106,000 | 3,030 |
| 2007-06-08 | 3,050 | 3,060 | 3,010 | 3,030 | 213,100 | 3,030 |
| 2007-06-07 | 3,070 | 3,110 | 3,070 | 3,100 | 153,300 | 3,100 |
| 2007-06-06 | 3,080 | 3,090 | 3,040 | 3,060 | 123,500 | 3,060 |
| 2007-06-05 | 3,060 | 3,080 | 3,020 | 3,060 | 143,900 | 3,060 |
| 2007-06-04 | 3,170 | 3,170 | 3,070 | 3,090 | 199,100 | 3,090 |
| 2007-06-01 | 3,130 | 3,190 | 3,130 | 3,160 | 147,300 | 3,160 |
| 2007-05-31 | 3,150 | 3,160 | 3,110 | 3,120 | 102,500 | 3,120 |
| 2007-05-30 | 3,110 | 3,150 | 3,100 | 3,140 | 144,700 | 3,140 |
| 2007-05-29 | 3,070 | 3,110 | 3,050 | 3,090 | 173,300 | 3,090 |
| 2007-05-28 | 3,100 | 3,120 | 3,030 | 3,100 | 172,400 | 3,100 |
| 2007-05-25 | 3,090 | 3,130 | 3,050 | 3,120 | 313,400 | 3,120 |
| 2007-05-24 | 3,030 | 3,080 | 3,030 | 3,070 | 296,100 | 3,070 |
| 2007-05-23 | 3,100 | 3,130 | 3,080 | 3,130 | 117,200 | 3,130 |
| 2007-05-22 | 3,080 | 3,120 | 3,050 | 3,110 | 147,100 | 3,110 |
| 2007-05-21 | 3,060 | 3,080 | 3,050 | 3,070 | 136,400 | 3,070 |
| 2007-05-18 | 3,090 | 3,110 | 3,040 | 3,100 | 211,200 | 3,100 |
| 2007-05-17 | 3,070 | 3,120 | 3,070 | 3,090 | 91,200 | 3,090 |
| 2007-05-16 | 3,110 | 3,140 | 3,080 | 3,120 | 180,400 | 3,120 |
| 2007-05-15 | 3,180 | 3,230 | 3,070 | 3,100 | 540,000 | 3,100 |
| 2007-05-14 | 3,190 | 3,300 | 3,160 | 3,280 | 562,300 | 3,280 |
| 2007-05-11 | 3,010 | 3,250 | 3,000 | 3,180 | 433,200 | 3,180 |
| 2007-05-10 | 3,040 | 3,060 | 3,020 | 3,050 | 222,800 | 3,050 |
| 2007-05-09 | 3,060 | 3,080 | 3,020 | 3,060 | 170,700 | 3,060 |
| 2007-05-08 | 3,100 | 3,140 | 3,060 | 3,100 | 204,900 | 3,100 |
| 2007-05-07 | 3,040 | 3,100 | 3,040 | 3,080 | 216,300 | 3,080 |
| 2007-05-02 | 2,970 | 3,050 | 2,955 | 3,040 | 330,900 | 3,040 |
| 2007-05-01 | 3,100 | 3,120 | 3,050 | 3,050 | 129,800 | 3,050 |
| 2007-04-27 | 3,080 | 3,130 | 3,040 | 3,110 | 138,900 | 3,110 |
| 2007-04-26 | 3,030 | 3,130 | 3,030 | 3,120 | 205,400 | 3,120 |
| 2007-04-25 | 3,040 | 3,080 | 3,020 | 3,070 | 164,500 | 3,070 |
| 2007-04-24 | 3,070 | 3,070 | 3,010 | 3,060 | 212,600 | 3,060 |
| 2007-04-23 | 3,100 | 3,120 | 3,070 | 3,090 | 236,300 | 3,090 |
| 2007-04-20 | 3,110 | 3,130 | 3,080 | 3,100 | 209,700 | 3,100 |
| 2007-04-19 | 3,120 | 3,150 | 3,090 | 3,110 | 175,200 | 3,110 |
| 2007-04-18 | 3,170 | 3,170 | 3,110 | 3,170 | 210,400 | 3,170 |
| 2007-04-17 | 3,280 | 3,280 | 3,190 | 3,220 | 157,600 | 3,220 |
| 2007-04-16 | 3,290 | 3,300 | 3,250 | 3,270 | 112,900 | 3,270 |
| 2007-04-13 | 3,310 | 3,310 | 3,210 | 3,230 | 155,000 | 3,230 |
| 2007-04-12 | 3,280 | 3,300 | 3,260 | 3,280 | 93,800 | 3,280 |
| 2007-04-11 | 3,320 | 3,350 | 3,300 | 3,320 | 294,900 | 3,320 |
| 2007-04-10 | 3,350 | 3,360 | 3,280 | 3,320 | 297,300 | 3,320 |
| 2007-04-09 | 3,350 | 3,390 | 3,330 | 3,380 | 102,200 | 3,380 |
| 2007-04-06 | 3,350 | 3,360 | 3,300 | 3,330 | 161,100 | 3,330 |
| 2007-04-05 | 3,270 | 3,340 | 3,240 | 3,300 | 317,600 | 3,300 |
| 2007-04-04 | 3,260 | 3,270 | 3,210 | 3,250 | 231,700 | 3,250 |
| 2007-04-03 | 3,270 | 3,310 | 3,180 | 3,250 | 169,100 | 3,250 |
| 2007-04-02 | 3,300 | 3,310 | 3,240 | 3,260 | 150,200 | 3,260 |
| 2007-03-30 | 3,270 | 3,320 | 3,230 | 3,290 | 207,900 | 3,290 |
| 2007-03-29 | 3,300 | 3,300 | 3,220 | 3,250 | 202,200 | 3,250 |
| 2007-03-28 | 3,320 | 3,360 | 3,300 | 3,320 | 192,300 | 3,320 |
| 2007-03-27 | 3,340 | 3,390 | 3,320 | 3,320 | 239,300 | 3,320 |
| 2007-03-26 | 3,410 | 3,440 | 3,350 | 3,370 | 145,400 | 3,370 |
| 2007-03-23 | 3,440 | 3,450 | 3,370 | 3,410 | 222,700 | 3,410 |
| 2007-03-22 | 3,530 | 3,540 | 3,460 | 3,490 | 257,700 | 3,490 |
| 2007-03-20 | 3,430 | 3,500 | 3,380 | 3,390 | 131,900 | 3,390 |
| 2007-03-19 | 3,400 | 3,470 | 3,370 | 3,420 | 79,000 | 3,420 |
| 2007-03-16 | 3,480 | 3,500 | 3,410 | 3,420 | 142,300 | 3,420 |
| 2007-03-15 | 3,480 | 3,540 | 3,410 | 3,440 | 115,500 | 3,440 |
| 2007-03-14 | 3,550 | 3,590 | 3,450 | 3,480 | 240,600 | 3,480 |
| 2007-03-13 | 3,640 | 3,660 | 3,630 | 3,640 | 120,900 | 3,640 |
| 2007-03-12 | 3,580 | 3,600 | 3,550 | 3,590 | 82,400 | 3,590 |
| 2007-03-09 | 3,570 | 3,570 | 3,520 | 3,550 | 116,800 | 3,550 |
| 2007-03-08 | 3,470 | 3,520 | 3,470 | 3,520 | 178,900 | 3,520 |
| 2007-03-07 | 3,460 | 3,510 | 3,440 | 3,460 | 91,700 | 3,460 |
| 2007-03-06 | 3,350 | 3,450 | 3,340 | 3,420 | 182,100 | 3,420 |
| 2007-03-05 | 3,470 | 3,470 | 3,320 | 3,330 | 160,300 | 3,330 |
| 2007-03-02 | 3,450 | 3,520 | 3,450 | 3,470 | 146,200 | 3,470 |
| 2007-03-01 | 3,420 | 3,500 | 3,410 | 3,450 | 221,100 | 3,450 |
| 2007-02-28 | 3,380 | 3,490 | 3,370 | 3,470 | 156,100 | 3,470 |
| 2007-02-27 | 3,570 | 3,600 | 3,560 | 3,580 | 118,600 | 3,580 |
| 2007-02-26 | 3,730 | 3,730 | 3,590 | 3,610 | 222,900 | 3,610 |
| 2007-02-23 | 3,740 | 3,750 | 3,670 | 3,720 | 197,700 | 3,720 |
| 2007-02-22 | 3,700 | 3,710 | 3,670 | 3,700 | 113,800 | 3,700 |
| 2007-02-21 | 3,660 | 3,720 | 3,650 | 3,690 | 145,400 | 3,690 |
| 2007-02-20 | 3,630 | 3,700 | 3,610 | 3,660 | 290,100 | 3,660 |
| 2007-02-19 | 3,530 | 3,610 | 3,530 | 3,600 | 236,500 | 3,600 |
| 2007-02-16 | 3,550 | 3,580 | 3,480 | 3,530 | 321,900 | 3,530 |
| 2007-02-15 | 3,450 | 3,600 | 3,410 | 3,590 | 484,800 | 3,590 |
| 2007-02-14 | 3,370 | 3,400 | 3,340 | 3,370 | 160,200 | 3,370 |
| 2007-02-13 | 3,370 | 3,420 | 3,350 | 3,410 | 339,800 | 3,410 |
| 2007-02-09 | 3,380 | 3,420 | 3,280 | 3,360 | 448,600 | 3,360 |
| 2007-02-08 | 3,330 | 3,450 | 3,330 | 3,430 | 439,800 | 3,430 |
| 2007-02-07 | 3,280 | 3,320 | 3,280 | 3,300 | 313,400 | 3,300 |
| 2007-02-06 | 3,300 | 3,330 | 3,240 | 3,270 | 452,100 | 3,270 |
| 2007-02-05 | 3,370 | 3,380 | 3,210 | 3,240 | 544,900 | 3,240 |
| 2007-02-02 | 3,450 | 3,460 | 3,360 | 3,380 | 465,500 | 3,380 |
| 2007-02-01 | 3,570 | 3,600 | 3,470 | 3,550 | 361,700 | 3,550 |
| 2007-01-31 | 3,720 | 3,720 | 3,630 | 3,640 | 175,300 | 3,640 |
| 2007-01-30 | 3,700 | 3,760 | 3,680 | 3,720 | 141,100 | 3,720 |
| 2007-01-29 | 3,650 | 3,730 | 3,640 | 3,660 | 244,800 | 3,660 |
| 2007-01-26 | 3,680 | 3,690 | 3,630 | 3,650 | 111,100 | 3,650 |
| 2007-01-25 | 3,660 | 3,700 | 3,660 | 3,670 | 116,400 | 3,670 |
| 2007-01-24 | 3,740 | 3,750 | 3,660 | 3,690 | 100,600 | 3,690 |
| 2007-01-23 | 3,780 | 3,790 | 3,700 | 3,750 | 87,000 | 3,750 |
| 2007-01-22 | 3,740 | 3,780 | 3,710 | 3,770 | 131,300 | 3,770 |
| 2007-01-19 | 3,720 | 3,770 | 3,710 | 3,720 | 103,200 | 3,720 |
| 2007-01-18 | 3,730 | 3,800 | 3,730 | 3,770 | 73,600 | 3,770 |
| 2007-01-17 | 3,790 | 3,800 | 3,740 | 3,780 | 116,900 | 3,780 |
| 2007-01-16 | 3,820 | 3,850 | 3,810 | 3,840 | 142,500 | 3,840 |
| 2007-01-15 | 3,750 | 3,870 | 3,730 | 3,860 | 148,100 | 3,860 |
| 2007-01-12 | 3,730 | 3,780 | 3,670 | 3,750 | 275,400 | 3,750 |
| 2007-01-11 | 3,690 | 3,750 | 3,690 | 3,730 | 156,200 | 3,730 |
| 2007-01-10 | 3,680 | 3,710 | 3,650 | 3,650 | 108,400 | 3,650 |
| 2007-01-09 | 3,620 | 3,660 | 3,520 | 3,630 | 273,300 | 3,630 |
| 2007-01-05 | 3,760 | 3,780 | 3,710 | 3,720 | 77,700 | 3,720 |
| 2007-01-04 | 3,750 | 3,760 | 3,690 | 3,740 | 59,700 | 3,740 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
