8253 (株)クレディセゾン 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 | 3,130 | 3,130 | 3,050 | 3,060 | 358,600 | 3,060 |
| 2007-12-27 | 3,150 | 3,190 | 3,140 | 3,180 | 307,600 | 3,180 |
| 2007-12-26 | 3,130 | 3,200 | 3,110 | 3,190 | 288,400 | 3,190 |
| 2007-12-25 | 3,080 | 3,150 | 3,060 | 3,130 | 642,500 | 3,130 |
| 2007-12-21 | 3,050 | 3,080 | 2,925 | 2,965 | 1,707,500 | 2,965 |
| 2007-12-20 | 2,995 | 3,050 | 2,960 | 3,030 | 939,700 | 3,030 |
| 2007-12-19 | 2,905 | 2,990 | 2,905 | 2,940 | 763,500 | 2,940 |
| 2007-12-18 | 2,960 | 3,010 | 2,915 | 2,945 | 1,412,200 | 2,945 |
| 2007-12-17 | 3,040 | 3,100 | 2,995 | 3,010 | 881,100 | 3,010 |
| 2007-12-14 | 3,070 | 3,170 | 3,070 | 3,090 | 3,249,200 | 3,090 |
| 2007-12-13 | 3,180 | 3,200 | 3,080 | 3,090 | 1,091,100 | 3,090 |
| 2007-12-12 | 3,270 | 3,300 | 3,160 | 3,210 | 1,290,500 | 3,210 |
| 2007-12-11 | 3,410 | 3,430 | 3,320 | 3,370 | 715,900 | 3,370 |
| 2007-12-10 | 3,460 | 3,500 | 3,320 | 3,390 | 921,400 | 3,390 |
| 2007-12-07 | 3,410 | 3,410 | 3,360 | 3,410 | 1,595,500 | 3,410 |
| 2007-12-06 | 3,190 | 3,310 | 3,190 | 3,260 | 1,103,000 | 3,260 |
| 2007-12-05 | 3,190 | 3,190 | 3,080 | 3,120 | 1,318,900 | 3,120 |
| 2007-12-04 | 3,180 | 3,250 | 3,170 | 3,180 | 1,129,300 | 3,180 |
| 2007-12-03 | 3,120 | 3,200 | 3,080 | 3,150 | 1,242,300 | 3,150 |
| 2007-11-30 | 3,100 | 3,180 | 3,030 | 3,170 | 1,343,600 | 3,170 |
| 2007-11-29 | 3,210 | 3,210 | 3,070 | 3,080 | 1,490,200 | 3,080 |
| 2007-11-28 | 3,090 | 3,180 | 3,040 | 3,070 | 1,482,700 | 3,070 |
| 2007-11-27 | 2,940 | 3,100 | 2,900 | 3,080 | 1,256,800 | 3,080 |
| 2007-11-26 | 3,040 | 3,130 | 3,020 | 3,030 | 1,631,700 | 3,030 |
| 2007-11-22 | 2,975 | 2,995 | 2,885 | 2,900 | 1,498,000 | 2,900 |
| 2007-11-21 | 2,960 | 3,070 | 2,940 | 2,955 | 1,770,000 | 2,955 |
| 2007-11-20 | 2,940 | 3,050 | 2,910 | 3,030 | 1,273,500 | 3,030 |
| 2007-11-19 | 2,970 | 3,030 | 2,930 | 2,965 | 2,054,300 | 2,965 |
| 2007-11-16 | 3,100 | 3,100 | 2,935 | 3,030 | 2,453,000 | 3,030 |
| 2007-11-15 | 3,170 | 3,180 | 3,080 | 3,090 | 878,500 | 3,090 |
| 2007-11-14 | 3,160 | 3,200 | 3,100 | 3,180 | 1,300,700 | 3,180 |
| 2007-11-13 | 2,970 | 3,220 | 2,955 | 3,110 | 1,991,000 | 3,110 |
| 2007-11-12 | 3,060 | 3,110 | 2,990 | 3,020 | 1,605,100 | 3,020 |
| 2007-11-09 | 3,150 | 3,210 | 3,080 | 3,110 | 2,595,400 | 3,110 |
| 2007-11-08 | 3,240 | 3,250 | 3,130 | 3,190 | 2,119,100 | 3,190 |
| 2007-11-07 | 3,420 | 3,430 | 3,220 | 3,230 | 1,383,600 | 3,230 |
| 2007-11-06 | 3,490 | 3,550 | 3,420 | 3,450 | 1,385,200 | 3,450 |
| 2007-11-05 | 3,440 | 3,490 | 3,330 | 3,360 | 939,900 | 3,360 |
| 2007-11-02 | 3,600 | 3,600 | 3,460 | 3,500 | 1,735,800 | 3,500 |
| 2007-11-01 | 3,660 | 3,660 | 3,560 | 3,570 | 1,773,100 | 3,570 |
| 2007-10-31 | 3,590 | 3,680 | 3,530 | 3,650 | 1,375,400 | 3,650 |
| 2007-10-30 | 3,480 | 3,570 | 3,460 | 3,520 | 1,469,400 | 3,520 |
| 2007-10-29 | 3,490 | 3,520 | 3,470 | 3,480 | 1,306,800 | 3,480 |
| 2007-10-26 | 3,440 | 3,590 | 3,430 | 3,540 | 956,100 | 3,540 |
| 2007-10-25 | 3,460 | 3,520 | 3,390 | 3,430 | 1,193,800 | 3,430 |
| 2007-10-24 | 3,500 | 3,560 | 3,420 | 3,450 | 1,239,700 | 3,450 |
| 2007-10-23 | 3,480 | 3,590 | 3,440 | 3,550 | 1,737,900 | 3,550 |
| 2007-10-22 | 3,290 | 3,450 | 3,250 | 3,400 | 1,533,500 | 3,400 |
| 2007-10-19 | 3,330 | 3,440 | 3,330 | 3,390 | 2,255,100 | 3,390 |
| 2007-10-18 | 3,150 | 3,230 | 3,150 | 3,230 | 1,061,100 | 3,230 |
| 2007-10-17 | 3,110 | 3,160 | 3,000 | 3,150 | 2,435,600 | 3,150 |
| 2007-10-16 | 3,170 | 3,190 | 3,120 | 3,160 | 1,360,900 | 3,160 |
| 2007-10-15 | 3,270 | 3,280 | 3,210 | 3,270 | 569,000 | 3,270 |
| 2007-10-12 | 3,340 | 3,440 | 3,250 | 3,290 | 2,044,600 | 3,290 |
| 2007-10-11 | 3,290 | 3,370 | 3,180 | 3,330 | 1,857,800 | 3,330 |
| 2007-10-10 | 3,310 | 3,420 | 3,260 | 3,340 | 1,544,000 | 3,340 |
| 2007-10-09 | 3,200 | 3,300 | 3,190 | 3,300 | 1,542,000 | 3,300 |
| 2007-10-05 | 3,100 | 3,200 | 3,100 | 3,180 | 1,358,900 | 3,180 |
| 2007-10-04 | 3,110 | 3,150 | 3,050 | 3,080 | 1,543,200 | 3,080 |
| 2007-10-03 | 2,970 | 3,130 | 2,935 | 3,120 | 1,815,800 | 3,120 |
| 2007-10-02 | 2,915 | 2,950 | 2,880 | 2,930 | 1,813,500 | 2,930 |
| 2007-10-01 | 2,965 | 3,010 | 2,845 | 2,910 | 2,588,600 | 2,910 |
| 2007-09-28 | 3,000 | 3,110 | 2,955 | 2,960 | 2,316,900 | 2,960 |
| 2007-09-27 | 2,650 | 2,965 | 2,625 | 2,930 | 2,636,700 | 2,930 |
| 2007-09-26 | 2,600 | 2,700 | 2,585 | 2,660 | 1,474,100 | 2,660 |
| 2007-09-25 | 2,525 | 2,575 | 2,470 | 2,545 | 2,741,100 | 2,545 |
| 2007-09-21 | 2,675 | 2,675 | 2,495 | 2,525 | 2,686,300 | 2,525 |
| 2007-09-20 | 2,820 | 2,830 | 2,625 | 2,695 | 2,323,400 | 2,695 |
| 2007-09-19 | 2,800 | 2,850 | 2,775 | 2,790 | 1,444,800 | 2,790 |
| 2007-09-18 | 2,730 | 2,735 | 2,655 | 2,680 | 1,898,800 | 2,680 |
| 2007-09-14 | 2,690 | 2,755 | 2,685 | 2,725 | 3,392,000 | 2,725 |
| 2007-09-13 | 2,655 | 2,700 | 2,620 | 2,685 | 1,019,500 | 2,685 |
| 2007-09-12 | 2,650 | 2,700 | 2,620 | 2,650 | 1,238,000 | 2,650 |
| 2007-09-11 | 2,740 | 2,760 | 2,670 | 2,730 | 984,300 | 2,730 |
| 2007-09-10 | 2,750 | 2,765 | 2,635 | 2,690 | 1,553,900 | 2,690 |
| 2007-09-07 | 2,795 | 2,815 | 2,760 | 2,795 | 1,138,800 | 2,795 |
| 2007-09-06 | 2,785 | 2,795 | 2,735 | 2,790 | 1,804,400 | 2,790 |
| 2007-09-05 | 2,950 | 2,975 | 2,800 | 2,850 | 2,240,800 | 2,850 |
| 2007-09-04 | 2,950 | 3,010 | 2,945 | 2,965 | 1,083,900 | 2,965 |
| 2007-09-03 | 3,000 | 3,000 | 2,930 | 2,990 | 682,100 | 2,990 |
| 2007-08-31 | 3,010 | 3,060 | 2,990 | 3,040 | 1,026,900 | 3,040 |
| 2007-08-30 | 2,940 | 3,000 | 2,935 | 2,960 | 1,189,900 | 2,960 |
| 2007-08-29 | 2,920 | 2,950 | 2,875 | 2,940 | 1,303,300 | 2,940 |
| 2007-08-28 | 3,000 | 3,020 | 2,940 | 3,010 | 1,159,000 | 3,010 |
| 2007-08-27 | 2,975 | 3,020 | 2,945 | 3,000 | 1,680,200 | 3,000 |
| 2007-08-24 | 2,900 | 2,930 | 2,865 | 2,900 | 1,381,100 | 2,900 |
| 2007-08-23 | 2,860 | 2,900 | 2,815 | 2,865 | 1,036,900 | 2,865 |
| 2007-08-22 | 2,780 | 2,845 | 2,750 | 2,805 | 1,271,800 | 2,805 |
| 2007-08-21 | 2,775 | 2,830 | 2,705 | 2,720 | 1,238,100 | 2,720 |
| 2007-08-20 | 2,705 | 2,910 | 2,625 | 2,765 | 2,809,800 | 2,765 |
| 2007-08-17 | 2,675 | 2,780 | 2,650 | 2,665 | 2,818,000 | 2,665 |
| 2007-08-16 | 2,695 | 2,720 | 2,515 | 2,595 | 2,040,900 | 2,595 |
| 2007-08-15 | 2,660 | 2,740 | 2,640 | 2,695 | 2,182,500 | 2,695 |
| 2007-08-14 | 2,845 | 2,845 | 2,700 | 2,715 | 1,850,500 | 2,715 |
| 2007-08-13 | 2,950 | 2,990 | 2,725 | 2,840 | 2,951,300 | 2,840 |
| 2007-08-10 | 2,910 | 3,140 | 2,905 | 3,000 | 3,116,100 | 3,000 |
| 2007-08-09 | 2,900 | 3,150 | 2,885 | 3,000 | 3,245,900 | 3,000 |
| 2007-08-08 | 2,735 | 2,805 | 2,725 | 2,780 | 2,028,500 | 2,780 |
| 2007-08-07 | 2,815 | 2,860 | 2,685 | 2,730 | 1,407,000 | 2,730 |
| 2007-08-06 | 2,775 | 2,815 | 2,755 | 2,775 | 1,966,500 | 2,775 |
| 2007-08-03 | 2,775 | 2,825 | 2,740 | 2,815 | 2,018,900 | 2,815 |
| 2007-08-02 | 2,800 | 2,895 | 2,780 | 2,855 | 1,912,900 | 2,855 |
| 2007-08-01 | 2,840 | 2,915 | 2,765 | 2,780 | 1,760,800 | 2,780 |
| 2007-07-31 | 2,930 | 2,955 | 2,895 | 2,930 | 1,134,600 | 2,930 |
| 2007-07-30 | 2,890 | 2,935 | 2,850 | 2,895 | 1,246,300 | 2,895 |
| 2007-07-27 | 2,980 | 3,000 | 2,920 | 2,930 | 1,925,900 | 2,930 |
| 2007-07-26 | 3,100 | 3,100 | 3,030 | 3,050 | 647,800 | 3,050 |
| 2007-07-25 | 3,170 | 3,210 | 3,090 | 3,090 | 1,373,200 | 3,090 |
| 2007-07-24 | 3,060 | 3,130 | 3,050 | 3,120 | 1,159,000 | 3,120 |
| 2007-07-23 | 3,020 | 3,040 | 2,975 | 3,030 | 1,048,900 | 3,030 |
| 2007-07-20 | 3,100 | 3,110 | 3,050 | 3,090 | 704,600 | 3,090 |
| 2007-07-19 | 3,040 | 3,140 | 2,960 | 3,130 | 1,742,000 | 3,130 |
| 2007-07-18 | 3,070 | 3,080 | 3,000 | 3,030 | 1,007,700 | 3,030 |
| 2007-07-17 | 3,050 | 3,080 | 3,020 | 3,020 | 455,400 | 3,020 |
| 2007-07-13 | 3,080 | 3,100 | 3,050 | 3,070 | 1,313,900 | 3,070 |
| 2007-07-12 | 3,120 | 3,160 | 3,050 | 3,060 | 650,500 | 3,060 |
| 2007-07-11 | 3,070 | 3,180 | 3,060 | 3,110 | 1,217,900 | 3,110 |
| 2007-07-10 | 3,070 | 3,110 | 3,050 | 3,080 | 2,189,100 | 3,080 |
| 2007-07-09 | 3,130 | 3,130 | 3,060 | 3,100 | 617,400 | 3,100 |
| 2007-07-06 | 3,170 | 3,180 | 3,090 | 3,110 | 968,900 | 3,110 |
| 2007-07-05 | 3,210 | 3,240 | 3,180 | 3,200 | 1,342,800 | 3,200 |
| 2007-07-04 | 3,190 | 3,240 | 3,150 | 3,160 | 708,600 | 3,160 |
| 2007-07-03 | 3,170 | 3,190 | 3,120 | 3,160 | 901,700 | 3,160 |
| 2007-07-02 | 3,180 | 3,200 | 3,170 | 3,180 | 746,300 | 3,180 |
| 2007-06-29 | 3,230 | 3,230 | 3,180 | 3,210 | 762,900 | 3,210 |
| 2007-06-28 | 3,190 | 3,230 | 3,170 | 3,170 | 833,700 | 3,170 |
| 2007-06-27 | 3,180 | 3,190 | 3,130 | 3,180 | 1,442,600 | 3,180 |
| 2007-06-26 | 3,220 | 3,230 | 3,190 | 3,200 | 733,800 | 3,200 |
| 2007-06-25 | 3,190 | 3,240 | 3,140 | 3,220 | 1,543,800 | 3,220 |
| 2007-06-22 | 3,230 | 3,270 | 3,190 | 3,220 | 860,600 | 3,220 |
| 2007-06-21 | 3,190 | 3,230 | 3,160 | 3,180 | 1,251,400 | 3,180 |
| 2007-06-20 | 3,190 | 3,210 | 3,160 | 3,190 | 1,198,100 | 3,190 |
| 2007-06-19 | 3,160 | 3,200 | 3,140 | 3,200 | 689,900 | 3,200 |
| 2007-06-18 | 3,180 | 3,250 | 3,180 | 3,190 | 844,300 | 3,190 |
| 2007-06-15 | 3,140 | 3,210 | 3,110 | 3,180 | 1,391,500 | 3,180 |
| 2007-06-14 | 3,140 | 3,150 | 3,110 | 3,130 | 1,027,100 | 3,130 |
| 2007-06-13 | 3,040 | 3,190 | 3,020 | 3,160 | 1,899,000 | 3,160 |
| 2007-06-12 | 3,100 | 3,140 | 3,080 | 3,090 | 984,900 | 3,090 |
| 2007-06-11 | 3,180 | 3,190 | 3,100 | 3,140 | 1,337,000 | 3,140 |
| 2007-06-08 | 3,230 | 3,260 | 3,020 | 3,130 | 8,780,100 | 3,130 |
| 2007-06-07 | 3,480 | 3,500 | 3,420 | 3,430 | 1,413,100 | 3,430 |
| 2007-06-06 | 3,530 | 3,620 | 3,530 | 3,550 | 1,328,600 | 3,550 |
| 2007-06-05 | 3,390 | 3,510 | 3,360 | 3,510 | 2,259,400 | 3,510 |
| 2007-06-04 | 3,420 | 3,470 | 3,400 | 3,420 | 1,402,500 | 3,420 |
| 2007-06-01 | 3,480 | 3,490 | 3,380 | 3,390 | 1,313,300 | 3,390 |
| 2007-05-31 | 3,560 | 3,570 | 3,480 | 3,490 | 889,700 | 3,490 |
| 2007-05-30 | 3,520 | 3,570 | 3,470 | 3,510 | 886,800 | 3,510 |
| 2007-05-29 | 3,490 | 3,620 | 3,480 | 3,570 | 1,300,300 | 3,570 |
| 2007-05-28 | 3,470 | 3,490 | 3,430 | 3,470 | 527,400 | 3,470 |
| 2007-05-25 | 3,420 | 3,470 | 3,360 | 3,470 | 1,059,000 | 3,470 |
| 2007-05-24 | 3,650 | 3,650 | 3,500 | 3,520 | 1,474,100 | 3,520 |
| 2007-05-23 | 3,520 | 3,720 | 3,510 | 3,700 | 2,588,800 | 3,700 |
| 2007-05-22 | 3,360 | 3,450 | 3,360 | 3,420 | 1,293,300 | 3,420 |
| 2007-05-21 | 3,320 | 3,380 | 3,280 | 3,360 | 978,300 | 3,360 |
| 2007-05-18 | 3,420 | 3,420 | 3,170 | 3,350 | 3,267,600 | 3,350 |
| 2007-05-17 | 3,530 | 3,580 | 3,470 | 3,500 | 1,356,700 | 3,500 |
| 2007-05-16 | 3,590 | 3,600 | 3,540 | 3,580 | 731,000 | 3,580 |
| 2007-05-15 | 3,690 | 3,740 | 3,630 | 3,670 | 951,700 | 3,670 |
| 2007-05-14 | 3,860 | 3,860 | 3,710 | 3,730 | 1,264,400 | 3,730 |
| 2007-05-11 | 3,760 | 3,870 | 3,730 | 3,770 | 1,507,100 | 3,770 |
| 2007-05-10 | 3,810 | 3,830 | 3,720 | 3,770 | 1,096,400 | 3,770 |
| 2007-05-09 | 3,760 | 3,840 | 3,740 | 3,810 | 1,424,500 | 3,810 |
| 2007-05-08 | 3,650 | 3,800 | 3,640 | 3,790 | 2,094,100 | 3,790 |
| 2007-05-07 | 3,570 | 3,640 | 3,550 | 3,640 | 1,360,400 | 3,640 |
| 2007-05-02 | 3,450 | 3,610 | 3,440 | 3,560 | 1,956,800 | 3,560 |
| 2007-05-01 | 3,430 | 3,460 | 3,410 | 3,420 | 1,330,800 | 3,420 |
| 2007-04-27 | 3,340 | 3,420 | 3,340 | 3,420 | 1,858,300 | 3,420 |
| 2007-04-26 | 3,520 | 3,530 | 3,340 | 3,440 | 1,978,100 | 3,440 |
| 2007-04-25 | 3,500 | 3,550 | 3,460 | 3,470 | 830,400 | 3,470 |
| 2007-04-24 | 3,530 | 3,560 | 3,490 | 3,520 | 820,700 | 3,520 |
| 2007-04-23 | 3,650 | 3,650 | 3,550 | 3,560 | 890,700 | 3,560 |
| 2007-04-20 | 3,630 | 3,630 | 3,550 | 3,600 | 1,114,600 | 3,600 |
| 2007-04-19 | 3,600 | 3,660 | 3,570 | 3,660 | 1,456,300 | 3,660 |
| 2007-04-18 | 3,630 | 3,670 | 3,570 | 3,660 | 1,543,500 | 3,660 |
| 2007-04-17 | 3,700 | 3,780 | 3,630 | 3,640 | 1,909,900 | 3,640 |
| 2007-04-16 | 3,810 | 3,820 | 3,590 | 3,640 | 2,271,300 | 3,640 |
| 2007-04-13 | 3,860 | 3,870 | 3,740 | 3,770 | 1,447,100 | 3,770 |
| 2007-04-12 | 3,840 | 3,900 | 3,790 | 3,830 | 1,213,700 | 3,830 |
| 2007-04-11 | 3,860 | 3,910 | 3,860 | 3,860 | 983,100 | 3,860 |
| 2007-04-10 | 3,810 | 3,850 | 3,790 | 3,830 | 1,096,600 | 3,830 |
| 2007-04-09 | 3,880 | 3,910 | 3,770 | 3,800 | 905,700 | 3,800 |
| 2007-04-06 | 3,790 | 3,860 | 3,760 | 3,830 | 1,548,600 | 3,830 |
| 2007-04-05 | 3,710 | 3,840 | 3,710 | 3,790 | 1,454,800 | 3,790 |
| 2007-04-04 | 3,840 | 3,840 | 3,710 | 3,740 | 2,153,400 | 3,740 |
| 2007-04-03 | 3,880 | 3,880 | 3,640 | 3,810 | 2,231,800 | 3,810 |
| 2007-04-02 | 3,930 | 4,030 | 3,840 | 3,870 | 2,334,900 | 3,870 |
| 2007-03-30 | 3,800 | 3,900 | 3,750 | 3,880 | 2,905,000 | 3,880 |
| 2007-03-29 | 3,880 | 3,880 | 3,660 | 3,790 | 3,022,300 | 3,790 |
| 2007-03-28 | 3,930 | 4,000 | 3,900 | 3,950 | 1,861,000 | 3,950 |
| 2007-03-27 | 3,870 | 3,930 | 3,810 | 3,890 | 1,730,200 | 3,890 |
| 2007-03-26 | 3,960 | 3,990 | 3,930 | 3,950 | 1,424,000 | 3,950 |
| 2007-03-23 | 3,850 | 3,900 | 3,830 | 3,860 | 1,370,500 | 3,860 |
| 2007-03-22 | 3,850 | 3,850 | 3,790 | 3,830 | 1,408,000 | 3,830 |
| 2007-03-20 | 3,670 | 3,740 | 3,670 | 3,710 | 1,103,900 | 3,710 |
| 2007-03-19 | 3,590 | 3,680 | 3,520 | 3,660 | 1,457,800 | 3,660 |
| 2007-03-16 | 3,590 | 3,770 | 3,570 | 3,640 | 3,100,600 | 3,640 |
| 2007-03-15 | 3,530 | 3,610 | 3,530 | 3,590 | 1,596,700 | 3,590 |
| 2007-03-14 | 3,510 | 3,600 | 3,460 | 3,480 | 1,658,100 | 3,480 |
| 2007-03-13 | 3,650 | 3,770 | 3,560 | 3,620 | 1,559,500 | 3,620 |
| 2007-03-12 | 3,700 | 3,710 | 3,590 | 3,700 | 1,867,800 | 3,700 |
| 2007-03-09 | 3,660 | 3,810 | 3,630 | 3,800 | 6,200,400 | 3,800 |
| 2007-03-08 | 3,440 | 3,470 | 3,280 | 3,410 | 2,562,200 | 3,410 |
| 2007-03-07 | 3,580 | 3,600 | 3,400 | 3,410 | 2,293,500 | 3,410 |
| 2007-03-06 | 3,560 | 3,590 | 3,460 | 3,540 | 2,194,900 | 3,540 |
| 2007-03-05 | 3,730 | 3,770 | 3,580 | 3,610 | 1,993,500 | 3,610 |
| 2007-03-02 | 3,750 | 3,820 | 3,730 | 3,780 | 1,930,300 | 3,780 |
| 2007-03-01 | 3,800 | 3,840 | 3,700 | 3,740 | 2,466,000 | 3,740 |
| 2007-02-28 | 3,910 | 3,980 | 3,840 | 3,900 | 2,246,700 | 3,900 |
| 2007-02-27 | 4,080 | 4,080 | 3,980 | 4,000 | 1,068,100 | 4,000 |
| 2007-02-26 | 4,030 | 4,060 | 3,990 | 4,030 | 894,000 | 4,030 |
| 2007-02-23 | 4,070 | 4,090 | 4,010 | 4,060 | 1,307,400 | 4,060 |
| 2007-02-22 | 4,000 | 4,060 | 3,960 | 4,030 | 1,199,700 | 4,030 |
| 2007-02-21 | 4,040 | 4,050 | 3,930 | 3,950 | 2,257,800 | 3,950 |
| 2007-02-20 | 4,080 | 4,120 | 4,050 | 4,100 | 534,100 | 4,100 |
| 2007-02-19 | 4,090 | 4,170 | 4,080 | 4,130 | 719,300 | 4,130 |
| 2007-02-16 | 4,060 | 4,110 | 4,040 | 4,090 | 627,400 | 4,090 |
| 2007-02-15 | 4,120 | 4,150 | 4,000 | 4,090 | 1,013,400 | 4,090 |
| 2007-02-14 | 4,160 | 4,220 | 4,140 | 4,160 | 1,105,100 | 4,160 |
| 2007-02-13 | 4,100 | 4,160 | 4,060 | 4,150 | 1,720,100 | 4,150 |
| 2007-02-09 | 3,980 | 4,070 | 3,930 | 4,040 | 1,365,000 | 4,040 |
| 2007-02-08 | 4,050 | 4,070 | 3,940 | 4,000 | 1,331,600 | 4,000 |
| 2007-02-07 | 4,040 | 4,100 | 4,020 | 4,100 | 1,527,800 | 4,100 |
| 2007-02-06 | 4,270 | 4,280 | 4,020 | 4,090 | 1,587,700 | 4,090 |
| 2007-02-05 | 4,340 | 4,340 | 4,250 | 4,280 | 874,600 | 4,280 |
| 2007-02-02 | 4,230 | 4,320 | 4,220 | 4,280 | 1,025,600 | 4,280 |
| 2007-02-01 | 4,290 | 4,370 | 4,200 | 4,220 | 1,532,100 | 4,220 |
| 2007-01-31 | 4,430 | 4,430 | 4,270 | 4,330 | 1,953,400 | 4,330 |
| 2007-01-30 | 4,420 | 4,630 | 4,360 | 4,520 | 2,508,600 | 4,520 |
| 2007-01-29 | 4,450 | 4,470 | 4,380 | 4,420 | 637,600 | 4,420 |
| 2007-01-26 | 4,410 | 4,530 | 4,350 | 4,480 | 1,447,500 | 4,480 |
| 2007-01-25 | 4,680 | 4,690 | 4,430 | 4,450 | 1,464,000 | 4,450 |
| 2007-01-24 | 4,530 | 4,630 | 4,530 | 4,600 | 1,108,000 | 4,600 |
| 2007-01-23 | 4,630 | 4,650 | 4,500 | 4,520 | 1,225,300 | 4,520 |
| 2007-01-22 | 4,710 | 4,810 | 4,670 | 4,680 | 1,392,600 | 4,680 |
| 2007-01-19 | 4,570 | 4,700 | 4,520 | 4,660 | 1,411,400 | 4,660 |
| 2007-01-18 | 4,480 | 4,570 | 4,460 | 4,570 | 866,800 | 4,570 |
| 2007-01-17 | 4,380 | 4,530 | 4,310 | 4,460 | 1,365,200 | 4,460 |
| 2007-01-16 | 4,500 | 4,540 | 4,470 | 4,470 | 426,500 | 4,470 |
| 2007-01-15 | 4,460 | 4,550 | 4,450 | 4,470 | 564,800 | 4,470 |
| 2007-01-12 | 4,360 | 4,440 | 4,290 | 4,410 | 1,546,600 | 4,410 |
| 2007-01-11 | 4,520 | 4,530 | 4,310 | 4,340 | 1,187,900 | 4,340 |
| 2007-01-10 | 4,520 | 4,570 | 4,460 | 4,560 | 1,687,700 | 4,560 |
| 2007-01-09 | 4,340 | 4,540 | 4,340 | 4,510 | 1,806,700 | 4,510 |
| 2007-01-05 | 4,250 | 4,350 | 4,170 | 4,290 | 1,952,100 | 4,290 |
| 2007-01-04 | 4,270 | 4,270 | 4,220 | 4,240 | 1,008,400 | 4,240 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
