9511 沖縄電力(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 | 5,300 | 5,310 | 5,110 | 5,200 | 24,200 | 1,600.77 |
| 2007-12-27 | 5,380 | 5,400 | 5,310 | 5,340 | 28,000 | 1,643.87 |
| 2007-12-26 | 5,370 | 5,470 | 5,360 | 5,380 | 32,400 | 1,656.18 |
| 2007-12-25 | 5,450 | 5,560 | 5,310 | 5,340 | 30,600 | 1,643.87 |
| 2007-12-21 | 5,500 | 5,600 | 5,350 | 5,380 | 101,600 | 1,656.18 |
| 2007-12-20 | 5,690 | 5,700 | 5,590 | 5,600 | 41,600 | 1,723.91 |
| 2007-12-19 | 5,670 | 5,700 | 5,600 | 5,630 | 22,900 | 1,733.14 |
| 2007-12-18 | 5,680 | 5,690 | 5,540 | 5,660 | 31,000 | 1,742.38 |
| 2007-12-17 | 5,690 | 5,750 | 5,630 | 5,680 | 43,100 | 1,748.53 |
| 2007-12-14 | 5,780 | 5,860 | 5,760 | 5,770 | 64,700 | 1,776.24 |
| 2007-12-13 | 5,820 | 5,870 | 5,730 | 5,730 | 51,400 | 1,763.92 |
| 2007-12-12 | 5,850 | 5,880 | 5,780 | 5,820 | 49,200 | 1,791.63 |
| 2007-12-11 | 5,920 | 5,930 | 5,840 | 5,880 | 59,900 | 1,810.10 |
| 2007-12-10 | 6,050 | 6,050 | 5,900 | 5,970 | 38,600 | 1,837.81 |
| 2007-12-07 | 6,000 | 6,120 | 5,990 | 6,000 | 47,100 | 1,847.04 |
| 2007-12-06 | 6,060 | 6,060 | 5,950 | 6,000 | 41,400 | 1,847.04 |
| 2007-12-05 | 5,920 | 6,040 | 5,900 | 6,010 | 53,000 | 1,850.12 |
| 2007-12-04 | 6,010 | 6,040 | 5,870 | 5,910 | 67,400 | 1,819.34 |
| 2007-12-03 | 6,070 | 6,080 | 5,960 | 6,000 | 57,500 | 1,847.04 |
| 2007-11-30 | 5,990 | 6,030 | 5,940 | 6,000 | 52,700 | 1,847.04 |
| 2007-11-29 | 5,920 | 5,990 | 5,920 | 5,950 | 54,500 | 1,831.65 |
| 2007-11-28 | 5,960 | 5,960 | 5,760 | 5,900 | 71,700 | 1,816.26 |
| 2007-11-27 | 5,640 | 5,790 | 5,600 | 5,770 | 72,500 | 1,776.24 |
| 2007-11-26 | 5,500 | 5,700 | 5,430 | 5,630 | 68,700 | 1,733.14 |
| 2007-11-22 | 5,610 | 5,720 | 5,520 | 5,600 | 84,100 | 1,723.91 |
| 2007-11-21 | 5,580 | 5,720 | 5,580 | 5,650 | 102,900 | 1,739.30 |
| 2007-11-20 | 5,670 | 5,670 | 5,300 | 5,510 | 152,900 | 1,696.20 |
| 2007-11-19 | 5,870 | 5,900 | 5,700 | 5,770 | 81,800 | 1,776.24 |
| 2007-11-16 | 5,910 | 5,910 | 5,780 | 5,840 | 58,200 | 1,797.79 |
| 2007-11-15 | 5,830 | 5,960 | 5,810 | 5,910 | 55,400 | 1,819.34 |
| 2007-11-14 | 5,690 | 5,770 | 5,660 | 5,740 | 35,900 | 1,767 |
| 2007-11-13 | 5,730 | 5,730 | 5,630 | 5,650 | 52,400 | 1,739.30 |
| 2007-11-12 | 5,790 | 5,790 | 5,640 | 5,650 | 63,700 | 1,739.30 |
| 2007-11-09 | 5,870 | 5,880 | 5,740 | 5,740 | 74,900 | 1,767 |
| 2007-11-08 | 5,680 | 5,770 | 5,650 | 5,770 | 91,600 | 1,776.24 |
| 2007-11-07 | 5,950 | 5,950 | 5,680 | 5,820 | 132,600 | 1,791.63 |
| 2007-11-06 | 6,100 | 6,100 | 5,840 | 5,850 | 191,800 | 1,800.87 |
| 2007-11-05 | 6,120 | 6,150 | 5,910 | 6,140 | 100,100 | 1,890.14 |
| 2007-11-02 | 6,130 | 6,180 | 6,100 | 6,130 | 98,200 | 1,887.06 |
| 2007-11-01 | 6,060 | 6,180 | 6,050 | 6,150 | 117,100 | 1,893.22 |
| 2007-10-31 | 5,790 | 6,020 | 5,790 | 6,020 | 116,000 | 1,853.20 |
| 2007-10-30 | 5,580 | 5,790 | 5,580 | 5,770 | 162,100 | 1,776.24 |
| 2007-10-29 | 5,640 | 5,670 | 5,530 | 5,620 | 192,900 | 1,730.06 |
| 2007-10-26 | 5,760 | 5,770 | 5,590 | 5,630 | 211,100 | 1,733.14 |
| 2007-10-25 | 6,200 | 6,210 | 5,730 | 5,860 | 289,100 | 1,803.94 |
| 2007-10-24 | 6,850 | 6,880 | 6,400 | 6,500 | 196,100 | 2,000.96 |
| 2007-10-23 | 7,080 | 7,170 | 7,050 | 7,140 | 26,600 | 2,197.98 |
| 2007-10-22 | 7,020 | 7,160 | 6,960 | 7,070 | 30,500 | 2,176.43 |
| 2007-10-19 | 7,200 | 7,200 | 7,040 | 7,120 | 39,100 | 2,191.82 |
| 2007-10-18 | 7,010 | 7,210 | 7,010 | 7,200 | 36,800 | 2,216.45 |
| 2007-10-17 | 7,080 | 7,190 | 7,020 | 7,110 | 47,400 | 2,188.74 |
| 2007-10-16 | 7,290 | 7,350 | 7,170 | 7,180 | 25,800 | 2,210.29 |
| 2007-10-15 | 7,360 | 7,390 | 7,260 | 7,300 | 30,000 | 2,247.23 |
| 2007-10-12 | 7,400 | 7,490 | 7,340 | 7,350 | 56,400 | 2,262.63 |
| 2007-10-11 | 7,410 | 7,440 | 7,280 | 7,300 | 77,600 | 2,247.23 |
| 2007-10-10 | 7,420 | 7,460 | 7,390 | 7,410 | 32,800 | 2,281.10 |
| 2007-10-09 | 7,510 | 7,550 | 7,380 | 7,410 | 86,800 | 2,281.10 |
| 2007-10-05 | 7,490 | 7,590 | 7,480 | 7,520 | 35,800 | 2,314.96 |
| 2007-10-04 | 7,450 | 7,500 | 7,450 | 7,480 | 26,400 | 2,302.65 |
| 2007-10-03 | 7,450 | 7,470 | 7,410 | 7,450 | 28,900 | 2,293.41 |
| 2007-10-02 | 7,430 | 7,480 | 7,360 | 7,420 | 26,300 | 2,284.17 |
| 2007-10-01 | 7,380 | 7,430 | 7,320 | 7,400 | 35,100 | 2,278.02 |
| 2007-09-28 | 7,370 | 7,370 | 7,250 | 7,310 | 41,600 | 2,250.31 |
| 2007-09-27 | 7,280 | 7,430 | 7,270 | 7,390 | 48,600 | 2,274.94 |
| 2007-09-26 | 7,190 | 7,260 | 7,150 | 7,250 | 47,200 | 2,231.84 |
| 2007-09-25 | 7,110 | 7,200 | 7,070 | 7,190 | 49,000 | 2,213.37 |
| 2007-09-21 | 6,890 | 7,100 | 6,890 | 7,100 | 70,500 | 2,185.67 |
| 2007-09-20 | 7,160 | 7,160 | 7,010 | 7,050 | 37,800 | 2,170.27 |
| 2007-09-19 | 7,100 | 7,160 | 7,070 | 7,110 | 55,600 | 2,188.74 |
| 2007-09-18 | 7,080 | 7,120 | 7,050 | 7,100 | 43,300 | 2,185.67 |
| 2007-09-14 | 7,100 | 7,160 | 7,080 | 7,110 | 50,500 | 2,188.74 |
| 2007-09-13 | 7,180 | 7,180 | 7,100 | 7,100 | 26,800 | 2,185.67 |
| 2007-09-12 | 7,090 | 7,150 | 7,050 | 7,110 | 49,400 | 2,188.74 |
| 2007-09-11 | 7,100 | 7,160 | 7,060 | 7,110 | 28,100 | 2,188.74 |
| 2007-09-10 | 7,040 | 7,160 | 7,000 | 7,110 | 75,000 | 2,188.74 |
| 2007-09-07 | 6,940 | 7,100 | 6,940 | 7,000 | 58,200 | 2,154.88 |
| 2007-09-06 | 6,980 | 7,060 | 6,920 | 7,020 | 57,700 | 2,161.04 |
| 2007-09-05 | 7,180 | 7,180 | 7,020 | 7,020 | 33,000 | 2,161.04 |
| 2007-09-04 | 7,140 | 7,210 | 7,120 | 7,170 | 49,000 | 2,207.21 |
| 2007-09-03 | 7,000 | 7,150 | 7,000 | 7,150 | 48,700 | 2,201.06 |
| 2007-08-31 | 7,000 | 7,080 | 6,980 | 7,040 | 58,700 | 2,167.20 |
| 2007-08-30 | 6,980 | 7,080 | 6,950 | 7,030 | 66,700 | 2,164.12 |
| 2007-08-29 | 6,870 | 6,910 | 6,840 | 6,900 | 38,000 | 2,124.10 |
| 2007-08-28 | 6,910 | 6,960 | 6,820 | 6,930 | 48,900 | 2,133.33 |
| 2007-08-27 | 6,890 | 6,990 | 6,860 | 6,900 | 55,000 | 2,124.10 |
| 2007-08-24 | 6,840 | 6,940 | 6,840 | 6,910 | 42,000 | 2,127.18 |
| 2007-08-23 | 6,940 | 6,970 | 6,810 | 6,870 | 64,700 | 2,114.86 |
| 2007-08-22 | 6,770 | 7,030 | 6,700 | 6,910 | 121,600 | 2,127.18 |
| 2007-08-21 | 6,520 | 6,760 | 6,510 | 6,680 | 201,800 | 2,056.37 |
| 2007-08-20 | 6,160 | 6,340 | 6,110 | 6,120 | 59,000 | 1,883.98 |
| 2007-08-17 | 6,280 | 6,390 | 6,100 | 6,110 | 106,300 | 1,880.90 |
| 2007-08-16 | 6,140 | 6,250 | 6,010 | 6,220 | 86,400 | 1,914.77 |
| 2007-08-15 | 6,550 | 6,590 | 6,290 | 6,320 | 89,000 | 1,945.55 |
| 2007-08-14 | 6,410 | 6,520 | 6,340 | 6,500 | 60,300 | 2,000.96 |
| 2007-08-13 | 6,120 | 6,640 | 6,080 | 6,510 | 138,100 | 2,004.04 |
| 2007-08-10 | 6,330 | 6,370 | 5,960 | 6,020 | 125,600 | 1,853.20 |
| 2007-08-09 | 6,540 | 6,670 | 6,250 | 6,280 | 187,700 | 1,933.24 |
| 2007-08-08 | 6,630 | 6,710 | 6,550 | 6,610 | 63,000 | 2,034.82 |
| 2007-08-07 | 6,790 | 6,790 | 6,590 | 6,600 | 62,600 | 2,031.75 |
| 2007-08-06 | 6,770 | 6,830 | 6,680 | 6,750 | 74,000 | 2,077.92 |
| 2007-08-03 | 6,850 | 6,850 | 6,660 | 6,760 | 48,200 | 2,081 |
| 2007-08-02 | 6,850 | 6,890 | 6,750 | 6,850 | 98,400 | 2,108.71 |
| 2007-08-01 | 6,700 | 6,840 | 6,700 | 6,780 | 51,400 | 2,087.16 |
| 2007-07-31 | 6,670 | 6,730 | 6,670 | 6,730 | 22,900 | 2,071.76 |
| 2007-07-30 | 6,640 | 6,730 | 6,520 | 6,660 | 61,300 | 2,050.22 |
| 2007-07-27 | 6,850 | 6,850 | 6,670 | 6,740 | 54,600 | 2,074.84 |
| 2007-07-26 | 7,000 | 7,050 | 6,870 | 6,880 | 63,600 | 2,117.94 |
| 2007-07-25 | 7,030 | 7,050 | 6,960 | 7,030 | 25,400 | 2,164.12 |
| 2007-07-24 | 7,000 | 7,110 | 7,000 | 7,060 | 39,300 | 2,173.35 |
| 2007-07-23 | 7,190 | 7,190 | 7,000 | 7,050 | 85,100 | 2,170.27 |
| 2007-07-20 | 7,150 | 7,190 | 7,100 | 7,140 | 74,000 | 2,197.98 |
| 2007-07-19 | 6,890 | 7,030 | 6,880 | 7,010 | 55,200 | 2,157.96 |
| 2007-07-18 | 6,990 | 7,030 | 6,820 | 6,840 | 50,300 | 2,105.63 |
| 2007-07-17 | 7,090 | 7,090 | 6,900 | 6,980 | 30,000 | 2,148.73 |
| 2007-07-13 | 6,970 | 7,050 | 6,940 | 7,040 | 41,100 | 2,167.20 |
| 2007-07-12 | 7,010 | 7,070 | 6,840 | 6,880 | 60,400 | 2,117.94 |
| 2007-07-11 | 7,160 | 7,210 | 6,950 | 6,970 | 59,200 | 2,145.65 |
| 2007-07-10 | 7,340 | 7,340 | 7,130 | 7,150 | 51,900 | 2,201.06 |
| 2007-07-09 | 7,270 | 7,340 | 7,270 | 7,290 | 14,700 | 2,244.16 |
| 2007-07-06 | 7,520 | 7,550 | 7,300 | 7,360 | 48,700 | 2,265.70 |
| 2007-07-05 | 7,370 | 7,530 | 7,350 | 7,470 | 34,200 | 2,299.57 |
| 2007-07-04 | 7,300 | 7,340 | 7,300 | 7,330 | 16,800 | 2,256.47 |
| 2007-07-03 | 7,300 | 7,310 | 7,230 | 7,310 | 28,400 | 2,250.31 |
| 2007-07-02 | 7,260 | 7,370 | 7,180 | 7,270 | 37,600 | 2,238 |
| 2007-06-29 | 7,140 | 7,260 | 7,120 | 7,220 | 58,700 | 2,222.61 |
| 2007-06-28 | 7,110 | 7,220 | 7,110 | 7,220 | 21,900 | 2,222.61 |
| 2007-06-27 | 7,220 | 7,280 | 7,040 | 7,110 | 51,000 | 2,188.74 |
| 2007-06-26 | 7,280 | 7,330 | 7,220 | 7,300 | 28,800 | 2,247.23 |
| 2007-06-25 | 7,120 | 7,300 | 7,120 | 7,220 | 38,300 | 2,222.61 |
| 2007-06-22 | 7,230 | 7,250 | 7,110 | 7,180 | 14,200 | 2,210.29 |
| 2007-06-21 | 7,210 | 7,250 | 7,150 | 7,240 | 14,100 | 2,228.76 |
| 2007-06-20 | 7,250 | 7,280 | 7,190 | 7,250 | 35,200 | 2,231.84 |
| 2007-06-19 | 7,270 | 7,270 | 7,160 | 7,190 | 25,500 | 2,213.37 |
| 2007-06-18 | 7,030 | 7,290 | 7,030 | 7,220 | 43,900 | 2,222.61 |
| 2007-06-15 | 7,020 | 7,100 | 7,020 | 7,070 | 18,800 | 2,176.43 |
| 2007-06-14 | 7,060 | 7,120 | 7,000 | 7,040 | 33,200 | 2,167.20 |
| 2007-06-13 | 7,020 | 7,100 | 7,010 | 7,060 | 21,900 | 2,173.35 |
| 2007-06-12 | 7,140 | 7,140 | 7,040 | 7,090 | 32,000 | 2,182.59 |
| 2007-06-11 | 7,170 | 7,250 | 7,120 | 7,190 | 19,500 | 2,213.37 |
| 2007-06-08 | 7,160 | 7,280 | 7,080 | 7,160 | 56,000 | 2,204.14 |
| 2007-06-07 | 7,320 | 7,410 | 7,320 | 7,380 | 26,100 | 2,271.86 |
| 2007-06-06 | 7,250 | 7,430 | 7,250 | 7,400 | 49,800 | 2,278.02 |
| 2007-06-05 | 7,340 | 7,350 | 7,240 | 7,250 | 30,700 | 2,231.84 |
| 2007-06-04 | 7,350 | 7,400 | 7,280 | 7,360 | 71,500 | 2,265.70 |
| 2007-06-01 | 7,240 | 7,300 | 7,200 | 7,280 | 44,600 | 2,241.08 |
| 2007-05-31 | 7,080 | 7,180 | 7,010 | 7,160 | 60,800 | 2,204.14 |
| 2007-05-30 | 6,970 | 7,050 | 6,900 | 7,020 | 56,300 | 2,161.04 |
| 2007-05-29 | 6,880 | 7,040 | 6,860 | 7,010 | 42,600 | 2,157.96 |
| 2007-05-28 | 6,950 | 6,980 | 6,880 | 6,920 | 37,300 | 2,130.25 |
| 2007-05-25 | 7,070 | 7,140 | 6,910 | 6,940 | 47,600 | 2,136.41 |
| 2007-05-24 | 7,160 | 7,170 | 7,100 | 7,110 | 30,100 | 2,188.74 |
| 2007-05-23 | 7,280 | 7,340 | 7,180 | 7,180 | 24,500 | 2,210.29 |
| 2007-05-22 | 7,200 | 7,290 | 7,110 | 7,290 | 33,300 | 2,244.16 |
| 2007-05-21 | 7,070 | 7,230 | 7,070 | 7,190 | 26,500 | 2,213.37 |
| 2007-05-18 | 7,170 | 7,220 | 7,130 | 7,150 | 31,800 | 2,201.06 |
| 2007-05-17 | 7,390 | 7,390 | 7,240 | 7,260 | 32,000 | 2,234.92 |
| 2007-05-16 | 7,460 | 7,510 | 7,380 | 7,380 | 58,100 | 2,271.86 |
| 2007-05-15 | 7,460 | 7,490 | 7,430 | 7,440 | 37,000 | 2,290.33 |
| 2007-05-14 | 7,460 | 7,550 | 7,460 | 7,500 | 69,500 | 2,308.80 |
| 2007-05-11 | 7,530 | 7,530 | 7,380 | 7,470 | 47,700 | 2,299.57 |
| 2007-05-10 | 7,490 | 7,590 | 7,470 | 7,570 | 53,500 | 2,330.35 |
| 2007-05-09 | 7,400 | 7,480 | 7,400 | 7,450 | 45,600 | 2,293.41 |
| 2007-05-08 | 7,480 | 7,500 | 7,420 | 7,470 | 55,100 | 2,299.57 |
| 2007-05-07 | 7,580 | 7,580 | 7,450 | 7,480 | 68,100 | 2,302.65 |
| 2007-05-02 | 7,480 | 7,490 | 7,420 | 7,490 | 53,800 | 2,305.72 |
| 2007-05-01 | 7,580 | 7,580 | 7,430 | 7,470 | 76,200 | 2,299.57 |
| 2007-04-27 | 7,470 | 7,580 | 7,430 | 7,580 | 57,900 | 2,333.43 |
| 2007-04-26 | 7,500 | 7,520 | 7,470 | 7,520 | 50,100 | 2,314.96 |
| 2007-04-25 | 7,470 | 7,520 | 7,450 | 7,500 | 45,200 | 2,308.80 |
| 2007-04-24 | 7,420 | 7,650 | 7,390 | 7,490 | 70,500 | 2,305.72 |
| 2007-04-23 | 7,300 | 7,440 | 7,250 | 7,420 | 73,300 | 2,284.17 |
| 2007-04-20 | 7,100 | 7,320 | 7,100 | 7,300 | 73,300 | 2,247.23 |
| 2007-04-19 | 7,270 | 7,300 | 7,190 | 7,230 | 42,300 | 2,225.69 |
| 2007-04-18 | 7,210 | 7,400 | 7,180 | 7,370 | 72,900 | 2,268.78 |
| 2007-04-17 | 7,290 | 7,290 | 7,130 | 7,210 | 80,700 | 2,219.53 |
| 2007-04-16 | 7,270 | 7,340 | 7,250 | 7,310 | 59,500 | 2,250.31 |
| 2007-04-13 | 7,270 | 7,340 | 7,210 | 7,210 | 44,200 | 2,219.53 |
| 2007-04-12 | 7,400 | 7,410 | 7,280 | 7,370 | 47,300 | 2,268.78 |
| 2007-04-11 | 7,440 | 7,480 | 7,370 | 7,390 | 73,200 | 2,274.94 |
| 2007-04-10 | 7,440 | 7,500 | 7,390 | 7,500 | 52,200 | 2,308.80 |
| 2007-04-09 | 7,420 | 7,550 | 7,380 | 7,500 | 42,300 | 2,308.80 |
| 2007-04-06 | 7,360 | 7,520 | 7,310 | 7,330 | 64,200 | 2,256.47 |
| 2007-04-05 | 7,420 | 7,470 | 7,350 | 7,380 | 50,100 | 2,271.86 |
| 2007-04-04 | 7,440 | 7,550 | 7,440 | 7,500 | 54,400 | 2,308.80 |
| 2007-04-03 | 7,420 | 7,580 | 7,420 | 7,470 | 39,500 | 2,299.57 |
| 2007-04-02 | 7,350 | 7,520 | 7,350 | 7,360 | 80,700 | 2,265.70 |
| 2007-03-30 | 7,440 | 7,470 | 7,350 | 7,360 | 47,700 | 2,265.70 |
| 2007-03-29 | 7,400 | 7,530 | 7,290 | 7,510 | 48,600 | 2,311.88 |
| 2007-03-28 | 7,570 | 7,630 | 7,390 | 7,400 | 51,600 | 2,278.02 |
| 2007-03-27 | 7,690 | 7,690 | 7,490 | 7,540 | 62,100 | 2,321.12 |
| 2007-03-26 | 8,720 | 8,720 | 8,450 | 8,480 | 40,000 | 2,373.17 |
| 2007-03-23 | 8,730 | 8,750 | 8,610 | 8,710 | 54,800 | 2,437.54 |
| 2007-03-22 | 8,700 | 8,800 | 8,700 | 8,780 | 42,400 | 2,457.13 |
| 2007-03-20 | 8,620 | 8,630 | 8,540 | 8,600 | 69,500 | 2,406.75 |
| 2007-03-19 | 8,300 | 8,470 | 8,290 | 8,420 | 37,300 | 2,356.38 |
| 2007-03-16 | 8,330 | 8,440 | 8,240 | 8,350 | 59,300 | 2,336.79 |
| 2007-03-15 | 8,230 | 8,310 | 8,230 | 8,270 | 46,800 | 2,314.40 |
| 2007-03-14 | 8,250 | 8,280 | 8,130 | 8,130 | 42,800 | 2,275.22 |
| 2007-03-13 | 8,310 | 8,390 | 8,310 | 8,350 | 45,400 | 2,336.79 |
| 2007-03-12 | 8,130 | 8,370 | 8,110 | 8,290 | 59,600 | 2,320 |
| 2007-03-09 | 8,050 | 8,150 | 8,030 | 8,130 | 54,700 | 2,275.22 |
| 2007-03-08 | 7,900 | 8,160 | 7,900 | 8,140 | 41,500 | 2,278.02 |
| 2007-03-07 | 7,890 | 7,990 | 7,800 | 7,940 | 49,700 | 2,222.05 |
| 2007-03-06 | 7,800 | 7,880 | 7,670 | 7,870 | 54,100 | 2,202.46 |
| 2007-03-05 | 7,900 | 7,930 | 7,800 | 7,830 | 42,600 | 2,191.26 |
| 2007-03-02 | 8,080 | 8,120 | 7,950 | 8,000 | 73,700 | 2,238.84 |
| 2007-03-01 | 7,980 | 8,090 | 7,960 | 8,030 | 60,800 | 2,247.23 |
| 2007-02-28 | 7,900 | 8,210 | 7,790 | 8,080 | 112,000 | 2,261.23 |
| 2007-02-27 | 8,040 | 8,160 | 8,030 | 8,120 | 56,600 | 2,272.42 |
| 2007-02-26 | 7,980 | 8,080 | 7,970 | 7,980 | 51,000 | 2,233.24 |
| 2007-02-23 | 7,990 | 8,040 | 7,960 | 8,030 | 44,900 | 2,247.23 |
| 2007-02-22 | 7,990 | 8,010 | 7,920 | 7,940 | 47,900 | 2,222.05 |
| 2007-02-21 | 7,950 | 8,030 | 7,940 | 7,990 | 67,600 | 2,236.04 |
| 2007-02-20 | 7,860 | 8,000 | 7,720 | 7,990 | 62,500 | 2,236.04 |
| 2007-02-19 | 7,840 | 8,000 | 7,800 | 7,960 | 85,100 | 2,227.64 |
| 2007-02-16 | 7,930 | 7,940 | 7,750 | 7,830 | 53,400 | 2,191.26 |
| 2007-02-15 | 8,020 | 8,030 | 7,920 | 7,930 | 43,000 | 2,219.25 |
| 2007-02-14 | 7,900 | 8,040 | 7,880 | 7,970 | 83,100 | 2,230.44 |
| 2007-02-13 | 7,850 | 8,160 | 7,830 | 8,090 | 80,100 | 2,264.03 |
| 2007-02-09 | 7,870 | 8,090 | 7,870 | 8,050 | 53,800 | 2,252.83 |
| 2007-02-08 | 7,950 | 8,080 | 7,820 | 7,970 | 54,900 | 2,230.44 |
| 2007-02-07 | 8,070 | 8,100 | 7,920 | 8,050 | 81,600 | 2,252.83 |
| 2007-02-06 | 7,990 | 8,120 | 7,920 | 8,070 | 59,000 | 2,258.43 |
| 2007-02-05 | 8,070 | 8,070 | 7,920 | 7,980 | 38,000 | 2,233.24 |
| 2007-02-02 | 7,870 | 8,050 | 7,850 | 7,970 | 35,400 | 2,230.44 |
| 2007-02-01 | 7,740 | 7,850 | 7,720 | 7,850 | 47,600 | 2,196.86 |
| 2007-01-31 | 7,700 | 7,770 | 7,570 | 7,740 | 66,200 | 2,166.08 |
| 2007-01-30 | 7,620 | 7,740 | 7,590 | 7,600 | 38,800 | 2,126.90 |
| 2007-01-29 | 7,480 | 7,590 | 7,480 | 7,570 | 35,700 | 2,118.50 |
| 2007-01-26 | 7,340 | 7,500 | 7,320 | 7,500 | 43,200 | 2,098.91 |
| 2007-01-25 | 7,440 | 7,440 | 7,300 | 7,320 | 21,100 | 2,048.54 |
| 2007-01-24 | 7,360 | 7,410 | 7,340 | 7,400 | 29,400 | 2,070.93 |
| 2007-01-23 | 7,390 | 7,450 | 7,350 | 7,390 | 29,900 | 2,068.13 |
| 2007-01-22 | 7,350 | 7,390 | 7,330 | 7,380 | 11,600 | 2,065.33 |
| 2007-01-19 | 7,380 | 7,410 | 7,320 | 7,350 | 27,800 | 2,056.93 |
| 2007-01-18 | 7,360 | 7,380 | 7,330 | 7,330 | 11,700 | 2,051.34 |
| 2007-01-17 | 7,400 | 7,400 | 7,230 | 7,350 | 24,300 | 2,056.93 |
| 2007-01-16 | 7,390 | 7,390 | 7,330 | 7,330 | 6,300 | 2,051.34 |
| 2007-01-15 | 7,420 | 7,420 | 7,320 | 7,400 | 28,300 | 2,070.93 |
| 2007-01-12 | 7,140 | 7,460 | 7,140 | 7,370 | 54,900 | 2,062.53 |
| 2007-01-11 | 7,130 | 7,230 | 7,080 | 7,130 | 23,600 | 1,995.36 |
| 2007-01-10 | 7,340 | 7,360 | 7,130 | 7,170 | 56,800 | 2,006.56 |
| 2007-01-09 | 7,260 | 7,450 | 7,190 | 7,370 | 45,700 | 2,062.53 |
| 2007-01-05 | 7,480 | 7,480 | 7,320 | 7,360 | 23,000 | 2,059.73 |
| 2007-01-04 | 7,440 | 7,480 | 7,420 | 7,470 | 6,200 | 2,090.52 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株
