8331 (株)千葉銀行 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 | 929 | 930 | 908 | 910 | 1,376,000 | 910 |
| 2007-12-27 | 943 | 947 | 935 | 937 | 1,140,000 | 937 |
| 2007-12-26 | 950 | 956 | 945 | 947 | 996,000 | 947 |
| 2007-12-25 | 948 | 952 | 940 | 947 | 1,564,000 | 947 |
| 2007-12-21 | 920 | 934 | 916 | 929 | 5,169,000 | 929 |
| 2007-12-20 | 930 | 939 | 929 | 930 | 3,266,000 | 930 |
| 2007-12-19 | 929 | 937 | 923 | 925 | 4,963,000 | 925 |
| 2007-12-18 | 924 | 943 | 919 | 937 | 4,361,000 | 937 |
| 2007-12-17 | 944 | 952 | 932 | 934 | 4,507,000 | 934 |
| 2007-12-14 | 935 | 960 | 927 | 934 | 7,773,000 | 934 |
| 2007-12-13 | 935 | 941 | 925 | 927 | 4,281,000 | 927 |
| 2007-12-12 | 943 | 947 | 934 | 941 | 3,295,000 | 941 |
| 2007-12-11 | 962 | 975 | 961 | 969 | 3,103,000 | 969 |
| 2007-12-10 | 976 | 976 | 949 | 954 | 2,863,000 | 954 |
| 2007-12-07 | 972 | 989 | 971 | 973 | 3,596,000 | 973 |
| 2007-12-06 | 972 | 974 | 956 | 968 | 2,312,000 | 968 |
| 2007-12-05 | 940 | 963 | 929 | 962 | 3,476,000 | 962 |
| 2007-12-04 | 948 | 956 | 939 | 950 | 3,403,000 | 950 |
| 2007-12-03 | 956 | 956 | 935 | 938 | 4,027,000 | 938 |
| 2007-11-30 | 944 | 965 | 942 | 949 | 9,221,000 | 949 |
| 2007-11-29 | 980 | 993 | 978 | 980 | 5,539,000 | 980 |
| 2007-11-28 | 954 | 975 | 953 | 967 | 3,848,000 | 967 |
| 2007-11-27 | 920 | 966 | 915 | 963 | 6,496,000 | 963 |
| 2007-11-26 | 916 | 956 | 914 | 949 | 5,621,000 | 949 |
| 2007-11-22 | 920 | 928 | 908 | 924 | 8,933,000 | 924 |
| 2007-11-21 | 940 | 943 | 919 | 933 | 6,813,000 | 933 |
| 2007-11-20 | 925 | 946 | 920 | 944 | 10,041,000 | 944 |
| 2007-11-19 | 934 | 938 | 918 | 935 | 10,952,000 | 935 |
| 2007-11-16 | 878 | 908 | 872 | 907 | 8,617,000 | 907 |
| 2007-11-15 | 880 | 906 | 875 | 898 | 8,713,000 | 898 |
| 2007-11-14 | 843 | 865 | 843 | 862 | 11,002,000 | 862 |
| 2007-11-13 | 762 | 792 | 757 | 783 | 6,669,000 | 783 |
| 2007-11-12 | 772 | 776 | 756 | 765 | 4,595,000 | 765 |
| 2007-11-09 | 791 | 814 | 785 | 787 | 4,660,000 | 787 |
| 2007-11-08 | 816 | 819 | 793 | 800 | 6,604,000 | 800 |
| 2007-11-07 | 877 | 879 | 846 | 849 | 3,476,000 | 849 |
| 2007-11-06 | 863 | 888 | 863 | 872 | 2,865,000 | 872 |
| 2007-11-05 | 875 | 887 | 860 | 873 | 3,116,000 | 873 |
| 2007-11-02 | 900 | 907 | 889 | 892 | 2,417,000 | 892 |
| 2007-11-01 | 920 | 929 | 918 | 927 | 1,485,000 | 927 |
| 2007-10-31 | 899 | 921 | 888 | 917 | 2,713,000 | 917 |
| 2007-10-30 | 901 | 915 | 888 | 909 | 3,101,000 | 909 |
| 2007-10-29 | 873 | 900 | 873 | 900 | 3,643,000 | 900 |
| 2007-10-26 | 848 | 872 | 847 | 863 | 4,260,000 | 863 |
| 2007-10-25 | 854 | 861 | 831 | 838 | 3,514,000 | 838 |
| 2007-10-24 | 866 | 875 | 846 | 853 | 3,800,000 | 853 |
| 2007-10-23 | 852 | 869 | 841 | 853 | 2,040,000 | 853 |
| 2007-10-22 | 820 | 850 | 820 | 842 | 3,999,000 | 842 |
| 2007-10-19 | 857 | 870 | 846 | 856 | 3,215,000 | 856 |
| 2007-10-18 | 869 | 886 | 847 | 858 | 4,835,000 | 858 |
| 2007-10-17 | 880 | 887 | 862 | 866 | 5,512,000 | 866 |
| 2007-10-16 | 903 | 904 | 875 | 879 | 3,457,000 | 879 |
| 2007-10-15 | 910 | 917 | 899 | 909 | 3,304,000 | 909 |
| 2007-10-12 | 918 | 925 | 902 | 909 | 4,114,000 | 909 |
| 2007-10-11 | 911 | 926 | 890 | 917 | 5,866,000 | 917 |
| 2007-10-10 | 946 | 948 | 916 | 922 | 3,539,000 | 922 |
| 2007-10-09 | 946 | 960 | 941 | 945 | 2,407,000 | 945 |
| 2007-10-05 | 943 | 961 | 934 | 949 | 3,658,000 | 949 |
| 2007-10-04 | 930 | 959 | 928 | 953 | 3,261,000 | 953 |
| 2007-10-03 | 920 | 943 | 919 | 943 | 3,773,000 | 943 |
| 2007-10-02 | 917 | 923 | 909 | 914 | 3,151,000 | 914 |
| 2007-10-01 | 898 | 907 | 866 | 897 | 4,402,000 | 897 |
| 2007-09-28 | 880 | 891 | 873 | 888 | 3,222,000 | 888 |
| 2007-09-27 | 872 | 886 | 864 | 878 | 3,831,000 | 878 |
| 2007-09-26 | 831 | 841 | 822 | 837 | 3,260,000 | 837 |
| 2007-09-25 | 808 | 834 | 800 | 821 | 4,126,000 | 821 |
| 2007-09-21 | 798 | 805 | 785 | 793 | 4,973,000 | 793 |
| 2007-09-20 | 846 | 848 | 810 | 818 | 3,571,000 | 818 |
| 2007-09-19 | 821 | 839 | 815 | 826 | 3,955,000 | 826 |
| 2007-09-18 | 829 | 829 | 795 | 796 | 2,911,000 | 796 |
| 2007-09-14 | 817 | 834 | 812 | 829 | 6,100,000 | 829 |
| 2007-09-13 | 828 | 833 | 808 | 817 | 3,466,000 | 817 |
| 2007-09-12 | 814 | 836 | 809 | 818 | 3,884,000 | 818 |
| 2007-09-11 | 807 | 827 | 787 | 812 | 4,359,000 | 812 |
| 2007-09-10 | 804 | 822 | 798 | 804 | 6,622,000 | 804 |
| 2007-09-07 | 856 | 856 | 835 | 844 | 4,354,000 | 844 |
| 2007-09-06 | 861 | 862 | 833 | 855 | 6,421,000 | 855 |
| 2007-09-05 | 918 | 918 | 879 | 882 | 3,899,000 | 882 |
| 2007-09-04 | 921 | 923 | 912 | 919 | 1,780,000 | 919 |
| 2007-09-03 | 929 | 929 | 908 | 920 | 1,811,000 | 920 |
| 2007-08-31 | 920 | 934 | 908 | 934 | 2,452,000 | 934 |
| 2007-08-30 | 904 | 911 | 892 | 911 | 3,256,000 | 911 |
| 2007-08-29 | 861 | 886 | 856 | 884 | 5,852,000 | 884 |
| 2007-08-28 | 893 | 913 | 882 | 911 | 2,864,000 | 911 |
| 2007-08-27 | 920 | 929 | 908 | 913 | 1,845,000 | 913 |
| 2007-08-24 | 914 | 921 | 900 | 910 | 2,868,000 | 910 |
| 2007-08-23 | 911 | 931 | 907 | 930 | 2,848,000 | 930 |
| 2007-08-22 | 931 | 934 | 903 | 907 | 3,127,000 | 907 |
| 2007-08-21 | 903 | 940 | 890 | 921 | 3,789,000 | 921 |
| 2007-08-20 | 879 | 915 | 870 | 893 | 4,144,000 | 893 |
| 2007-08-17 | 914 | 919 | 853 | 859 | 4,104,000 | 859 |
| 2007-08-16 | 885 | 910 | 871 | 904 | 5,143,000 | 904 |
| 2007-08-15 | 944 | 946 | 917 | 922 | 3,047,000 | 922 |
| 2007-08-14 | 956 | 966 | 944 | 964 | 2,055,000 | 964 |
| 2007-08-13 | 983 | 998 | 968 | 968 | 3,145,000 | 968 |
| 2007-08-10 | 984 | 995 | 971 | 978 | 4,752,000 | 978 |
| 2007-08-09 | 1,013 | 1,028 | 1,004 | 1,015 | 5,239,000 | 1,015 |
| 2007-08-08 | 980 | 1,006 | 977 | 1,006 | 2,646,000 | 1,006 |
| 2007-08-07 | 999 | 1,000 | 980 | 989 | 2,184,000 | 989 |
| 2007-08-06 | 985 | 1,000 | 976 | 991 | 3,193,000 | 991 |
| 2007-08-03 | 999 | 1,010 | 993 | 995 | 3,440,000 | 995 |
| 2007-08-02 | 1,003 | 1,007 | 974 | 992 | 5,015,000 | 992 |
| 2007-08-01 | 1,003 | 1,009 | 1,001 | 1,003 | 6,362,000 | 1,003 |
| 2007-07-31 | 1,011 | 1,013 | 1,003 | 1,007 | 3,573,000 | 1,007 |
| 2007-07-30 | 1,025 | 1,025 | 1,002 | 1,013 | 2,911,000 | 1,013 |
| 2007-07-27 | 1,040 | 1,043 | 1,028 | 1,033 | 3,338,000 | 1,033 |
| 2007-07-26 | 1,064 | 1,075 | 1,062 | 1,068 | 2,224,000 | 1,068 |
| 2007-07-25 | 1,048 | 1,069 | 1,045 | 1,063 | 2,464,000 | 1,063 |
| 2007-07-24 | 1,056 | 1,073 | 1,052 | 1,068 | 2,692,000 | 1,068 |
| 2007-07-23 | 1,066 | 1,070 | 1,048 | 1,061 | 2,630,000 | 1,061 |
| 2007-07-20 | 1,063 | 1,077 | 1,059 | 1,071 | 2,910,000 | 1,071 |
| 2007-07-19 | 1,028 | 1,054 | 1,024 | 1,053 | 3,987,000 | 1,053 |
| 2007-07-18 | 1,030 | 1,030 | 1,014 | 1,021 | 3,739,000 | 1,021 |
| 2007-07-17 | 1,046 | 1,050 | 1,025 | 1,031 | 2,234,000 | 1,031 |
| 2007-07-13 | 1,025 | 1,038 | 1,024 | 1,031 | 2,687,000 | 1,031 |
| 2007-07-12 | 1,025 | 1,032 | 1,014 | 1,017 | 2,975,000 | 1,017 |
| 2007-07-11 | 1,032 | 1,038 | 1,022 | 1,025 | 4,823,000 | 1,025 |
| 2007-07-10 | 1,050 | 1,051 | 1,037 | 1,045 | 2,515,000 | 1,045 |
| 2007-07-09 | 1,056 | 1,066 | 1,052 | 1,057 | 1,582,000 | 1,057 |
| 2007-07-06 | 1,064 | 1,064 | 1,042 | 1,050 | 2,879,000 | 1,050 |
| 2007-07-05 | 1,065 | 1,076 | 1,062 | 1,065 | 1,977,000 | 1,065 |
| 2007-07-04 | 1,081 | 1,082 | 1,063 | 1,072 | 1,709,000 | 1,072 |
| 2007-07-03 | 1,091 | 1,091 | 1,076 | 1,080 | 2,117,000 | 1,080 |
| 2007-07-02 | 1,090 | 1,098 | 1,079 | 1,083 | 2,492,000 | 1,083 |
| 2007-06-29 | 1,082 | 1,096 | 1,073 | 1,094 | 2,483,000 | 1,094 |
| 2007-06-28 | 1,068 | 1,084 | 1,056 | 1,077 | 1,612,000 | 1,077 |
| 2007-06-27 | 1,076 | 1,077 | 1,058 | 1,058 | 3,299,000 | 1,058 |
| 2007-06-26 | 1,070 | 1,077 | 1,058 | 1,077 | 3,338,000 | 1,077 |
| 2007-06-25 | 1,056 | 1,067 | 1,052 | 1,062 | 3,681,000 | 1,062 |
| 2007-06-22 | 1,060 | 1,066 | 1,044 | 1,055 | 2,953,000 | 1,055 |
| 2007-06-21 | 1,069 | 1,078 | 1,064 | 1,071 | 3,190,000 | 1,071 |
| 2007-06-20 | 1,084 | 1,088 | 1,071 | 1,079 | 1,951,000 | 1,079 |
| 2007-06-19 | 1,082 | 1,082 | 1,070 | 1,079 | 1,702,000 | 1,079 |
| 2007-06-18 | 1,100 | 1,106 | 1,080 | 1,087 | 1,959,000 | 1,087 |
| 2007-06-15 | 1,091 | 1,098 | 1,085 | 1,093 | 1,742,000 | 1,093 |
| 2007-06-14 | 1,094 | 1,100 | 1,087 | 1,091 | 1,856,000 | 1,091 |
| 2007-06-13 | 1,086 | 1,100 | 1,078 | 1,086 | 2,727,000 | 1,086 |
| 2007-06-12 | 1,093 | 1,097 | 1,084 | 1,085 | 1,889,000 | 1,085 |
| 2007-06-11 | 1,100 | 1,101 | 1,085 | 1,092 | 2,805,000 | 1,092 |
| 2007-06-08 | 1,089 | 1,095 | 1,072 | 1,087 | 8,085,000 | 1,087 |
| 2007-06-07 | 1,104 | 1,109 | 1,093 | 1,107 | 2,287,000 | 1,107 |
| 2007-06-06 | 1,114 | 1,114 | 1,101 | 1,104 | 2,515,000 | 1,104 |
| 2007-06-05 | 1,113 | 1,118 | 1,098 | 1,116 | 3,342,000 | 1,116 |
| 2007-06-04 | 1,134 | 1,141 | 1,102 | 1,107 | 4,248,000 | 1,107 |
| 2007-06-01 | 1,092 | 1,097 | 1,089 | 1,094 | 2,845,000 | 1,094 |
| 2007-05-31 | 1,066 | 1,086 | 1,065 | 1,084 | 3,183,000 | 1,084 |
| 2007-05-30 | 1,072 | 1,078 | 1,056 | 1,068 | 2,400,000 | 1,068 |
| 2007-05-29 | 1,066 | 1,077 | 1,056 | 1,076 | 2,445,000 | 1,076 |
| 2007-05-28 | 1,080 | 1,083 | 1,069 | 1,073 | 2,821,000 | 1,073 |
| 2007-05-25 | 1,062 | 1,062 | 1,045 | 1,057 | 2,490,000 | 1,057 |
| 2007-05-24 | 1,073 | 1,073 | 1,051 | 1,062 | 3,687,000 | 1,062 |
| 2007-05-23 | 1,090 | 1,093 | 1,073 | 1,077 | 4,166,000 | 1,077 |
| 2007-05-22 | 1,039 | 1,079 | 1,036 | 1,075 | 6,983,000 | 1,075 |
| 2007-05-21 | 1,019 | 1,033 | 1,007 | 1,030 | 5,373,000 | 1,030 |
| 2007-05-18 | 995 | 999 | 982 | 992 | 4,731,000 | 992 |
| 2007-05-17 | 1,012 | 1,025 | 992 | 996 | 2,430,000 | 996 |
| 2007-05-16 | 1,025 | 1,029 | 1,009 | 1,012 | 1,698,000 | 1,012 |
| 2007-05-15 | 1,023 | 1,035 | 1,021 | 1,027 | 2,103,000 | 1,027 |
| 2007-05-14 | 1,027 | 1,048 | 1,024 | 1,028 | 1,843,000 | 1,028 |
| 2007-05-11 | 1,034 | 1,034 | 1,009 | 1,019 | 2,650,000 | 1,019 |
| 2007-05-10 | 1,048 | 1,053 | 1,030 | 1,037 | 2,242,000 | 1,037 |
| 2007-05-09 | 1,030 | 1,050 | 1,030 | 1,048 | 2,028,000 | 1,048 |
| 2007-05-08 | 1,042 | 1,050 | 1,032 | 1,036 | 2,902,000 | 1,036 |
| 2007-05-07 | 1,037 | 1,053 | 1,032 | 1,045 | 3,066,000 | 1,045 |
| 2007-05-02 | 1,011 | 1,036 | 1,004 | 1,031 | 4,567,000 | 1,031 |
| 2007-05-01 | 1,000 | 1,000 | 986 | 994 | 2,471,000 | 994 |
| 2007-04-27 | 990 | 1,005 | 987 | 996 | 3,935,000 | 996 |
| 2007-04-26 | 996 | 999 | 982 | 990 | 4,045,000 | 990 |
| 2007-04-25 | 998 | 1,004 | 982 | 989 | 4,142,000 | 989 |
| 2007-04-24 | 1,010 | 1,014 | 996 | 1,004 | 4,553,000 | 1,004 |
| 2007-04-23 | 1,036 | 1,039 | 1,010 | 1,014 | 2,453,000 | 1,014 |
| 2007-04-20 | 1,033 | 1,033 | 1,019 | 1,024 | 2,276,000 | 1,024 |
| 2007-04-19 | 1,033 | 1,033 | 1,015 | 1,028 | 2,465,000 | 1,028 |
| 2007-04-18 | 1,026 | 1,048 | 1,024 | 1,041 | 3,725,000 | 1,041 |
| 2007-04-17 | 1,056 | 1,067 | 1,037 | 1,048 | 2,275,000 | 1,048 |
| 2007-04-16 | 1,051 | 1,074 | 1,047 | 1,058 | 2,568,000 | 1,058 |
| 2007-04-13 | 1,057 | 1,058 | 1,035 | 1,037 | 2,016,000 | 1,037 |
| 2007-04-12 | 1,057 | 1,060 | 1,037 | 1,052 | 1,627,000 | 1,052 |
| 2007-04-11 | 1,072 | 1,072 | 1,055 | 1,064 | 3,025,000 | 1,064 |
| 2007-04-10 | 1,075 | 1,080 | 1,061 | 1,068 | 2,811,000 | 1,068 |
| 2007-04-09 | 1,080 | 1,093 | 1,072 | 1,079 | 2,241,000 | 1,079 |
| 2007-04-06 | 1,065 | 1,083 | 1,063 | 1,076 | 1,992,000 | 1,076 |
| 2007-04-05 | 1,072 | 1,074 | 1,060 | 1,069 | 3,180,000 | 1,069 |
| 2007-04-04 | 1,046 | 1,071 | 1,039 | 1,069 | 6,195,000 | 1,069 |
| 2007-04-03 | 1,016 | 1,034 | 1,016 | 1,026 | 3,032,000 | 1,026 |
| 2007-04-02 | 1,040 | 1,051 | 1,012 | 1,013 | 2,729,000 | 1,013 |
| 2007-03-30 | 1,033 | 1,051 | 1,030 | 1,040 | 2,153,000 | 1,040 |
| 2007-03-29 | 1,033 | 1,041 | 1,020 | 1,025 | 3,931,000 | 1,025 |
| 2007-03-28 | 1,042 | 1,069 | 1,036 | 1,052 | 4,004,000 | 1,052 |
| 2007-03-27 | 1,070 | 1,078 | 1,045 | 1,062 | 3,064,000 | 1,062 |
| 2007-03-26 | 1,076 | 1,092 | 1,064 | 1,082 | 6,141,000 | 1,082 |
| 2007-03-23 | 1,043 | 1,057 | 1,034 | 1,053 | 4,804,000 | 1,053 |
| 2007-03-22 | 1,038 | 1,039 | 1,020 | 1,023 | 3,353,000 | 1,023 |
| 2007-03-20 | 1,028 | 1,035 | 1,008 | 1,018 | 4,601,000 | 1,018 |
| 2007-03-19 | 992 | 1,004 | 981 | 999 | 5,938,000 | 999 |
| 2007-03-16 | 1,006 | 1,024 | 1,000 | 1,007 | 3,080,000 | 1,007 |
| 2007-03-15 | 1,042 | 1,042 | 1,019 | 1,026 | 2,685,000 | 1,026 |
| 2007-03-14 | 1,028 | 1,047 | 1,013 | 1,022 | 4,104,000 | 1,022 |
| 2007-03-13 | 1,087 | 1,092 | 1,064 | 1,068 | 2,184,000 | 1,068 |
| 2007-03-12 | 1,087 | 1,097 | 1,080 | 1,086 | 2,192,000 | 1,086 |
| 2007-03-09 | 1,076 | 1,092 | 1,063 | 1,078 | 5,649,000 | 1,078 |
| 2007-03-08 | 1,051 | 1,070 | 1,044 | 1,069 | 3,053,000 | 1,069 |
| 2007-03-07 | 1,071 | 1,097 | 1,059 | 1,066 | 4,209,000 | 1,066 |
| 2007-03-06 | 1,063 | 1,074 | 1,055 | 1,068 | 4,257,000 | 1,068 |
| 2007-03-05 | 1,078 | 1,092 | 1,064 | 1,073 | 3,184,000 | 1,073 |
| 2007-03-02 | 1,123 | 1,129 | 1,109 | 1,111 | 1,799,000 | 1,111 |
| 2007-03-01 | 1,130 | 1,145 | 1,106 | 1,123 | 4,221,000 | 1,123 |
| 2007-02-28 | 1,108 | 1,139 | 1,106 | 1,130 | 3,200,000 | 1,130 |
| 2007-02-27 | 1,183 | 1,185 | 1,165 | 1,171 | 2,710,000 | 1,171 |
| 2007-02-26 | 1,200 | 1,210 | 1,185 | 1,200 | 2,622,000 | 1,200 |
| 2007-02-23 | 1,210 | 1,210 | 1,188 | 1,206 | 3,868,000 | 1,206 |
| 2007-02-22 | 1,199 | 1,212 | 1,188 | 1,201 | 2,866,000 | 1,201 |
| 2007-02-21 | 1,170 | 1,201 | 1,161 | 1,177 | 4,991,000 | 1,177 |
| 2007-02-20 | 1,177 | 1,184 | 1,153 | 1,179 | 2,746,000 | 1,179 |
| 2007-02-19 | 1,180 | 1,195 | 1,174 | 1,186 | 4,049,000 | 1,186 |
| 2007-02-16 | 1,162 | 1,178 | 1,150 | 1,176 | 2,881,000 | 1,176 |
| 2007-02-15 | 1,165 | 1,165 | 1,150 | 1,162 | 3,083,000 | 1,162 |
| 2007-02-14 | 1,150 | 1,162 | 1,146 | 1,152 | 2,222,000 | 1,152 |
| 2007-02-13 | 1,140 | 1,165 | 1,139 | 1,146 | 4,535,000 | 1,146 |
| 2007-02-09 | 1,105 | 1,129 | 1,103 | 1,127 | 3,325,000 | 1,127 |
| 2007-02-08 | 1,116 | 1,124 | 1,091 | 1,103 | 2,412,000 | 1,103 |
| 2007-02-07 | 1,090 | 1,135 | 1,085 | 1,125 | 4,885,000 | 1,125 |
| 2007-02-06 | 1,103 | 1,103 | 1,083 | 1,089 | 3,230,000 | 1,089 |
| 2007-02-05 | 1,111 | 1,111 | 1,075 | 1,083 | 2,614,000 | 1,083 |
| 2007-02-02 | 1,120 | 1,125 | 1,107 | 1,109 | 2,141,000 | 1,109 |
| 2007-02-01 | 1,092 | 1,113 | 1,087 | 1,111 | 2,467,000 | 1,111 |
| 2007-01-31 | 1,104 | 1,104 | 1,079 | 1,087 | 2,896,000 | 1,087 |
| 2007-01-30 | 1,101 | 1,113 | 1,098 | 1,103 | 2,357,000 | 1,103 |
| 2007-01-29 | 1,097 | 1,112 | 1,088 | 1,109 | 3,050,000 | 1,109 |
| 2007-01-26 | 1,099 | 1,099 | 1,078 | 1,088 | 1,790,000 | 1,088 |
| 2007-01-25 | 1,107 | 1,112 | 1,094 | 1,100 | 3,320,000 | 1,100 |
| 2007-01-24 | 1,099 | 1,111 | 1,096 | 1,100 | 1,748,000 | 1,100 |
| 2007-01-23 | 1,091 | 1,110 | 1,090 | 1,104 | 1,964,000 | 1,104 |
| 2007-01-22 | 1,091 | 1,116 | 1,086 | 1,110 | 3,503,000 | 1,110 |
| 2007-01-19 | 1,078 | 1,090 | 1,068 | 1,082 | 2,499,000 | 1,082 |
| 2007-01-18 | 1,055 | 1,078 | 1,053 | 1,073 | 2,855,000 | 1,073 |
| 2007-01-17 | 1,065 | 1,075 | 1,044 | 1,065 | 3,868,000 | 1,065 |
| 2007-01-16 | 1,078 | 1,094 | 1,078 | 1,085 | 5,154,000 | 1,085 |
| 2007-01-15 | 1,045 | 1,082 | 1,043 | 1,070 | 6,248,000 | 1,070 |
| 2007-01-12 | 1,011 | 1,040 | 1,008 | 1,033 | 3,748,000 | 1,033 |
| 2007-01-11 | 1,005 | 1,014 | 998 | 1,004 | 2,948,000 | 1,004 |
| 2007-01-10 | 1,033 | 1,033 | 998 | 1,004 | 3,411,000 | 1,004 |
| 2007-01-09 | 1,014 | 1,042 | 1,007 | 1,037 | 3,294,000 | 1,037 |
| 2007-01-05 | 1,034 | 1,046 | 1,017 | 1,021 | 3,306,000 | 1,021 |
| 2007-01-04 | 1,019 | 1,031 | 1,014 | 1,029 | 1,861,000 | 1,029 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-01-27]1株→1.055株 [1987-03-27]1株→1.05株
