8267 イオン(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 | 1,656 | 1,656 | 1,627 | 1,638 | 1,635,900 | 1,638 |
| 2007-12-27 | 1,695 | 1,708 | 1,661 | 1,666 | 2,926,800 | 1,666 |
| 2007-12-26 | 1,725 | 1,726 | 1,670 | 1,689 | 4,855,200 | 1,689 |
| 2007-12-25 | 1,768 | 1,774 | 1,720 | 1,726 | 2,639,100 | 1,726 |
| 2007-12-21 | 1,697 | 1,748 | 1,690 | 1,733 | 3,954,800 | 1,733 |
| 2007-12-20 | 1,730 | 1,730 | 1,694 | 1,695 | 2,019,600 | 1,695 |
| 2007-12-19 | 1,699 | 1,748 | 1,696 | 1,705 | 4,182,100 | 1,705 |
| 2007-12-18 | 1,640 | 1,730 | 1,635 | 1,711 | 4,773,500 | 1,711 |
| 2007-12-17 | 1,716 | 1,717 | 1,665 | 1,674 | 3,039,200 | 1,674 |
| 2007-12-14 | 1,693 | 1,738 | 1,680 | 1,715 | 9,140,900 | 1,715 |
| 2007-12-13 | 1,810 | 1,812 | 1,717 | 1,723 | 6,532,600 | 1,723 |
| 2007-12-12 | 1,789 | 1,815 | 1,770 | 1,797 | 5,395,400 | 1,797 |
| 2007-12-11 | 1,850 | 1,864 | 1,844 | 1,856 | 4,758,400 | 1,856 |
| 2007-12-10 | 1,806 | 1,845 | 1,803 | 1,835 | 6,812,900 | 1,835 |
| 2007-12-07 | 1,803 | 1,828 | 1,796 | 1,801 | 4,247,700 | 1,801 |
| 2007-12-06 | 1,768 | 1,804 | 1,760 | 1,796 | 5,838,800 | 1,796 |
| 2007-12-05 | 1,690 | 1,736 | 1,678 | 1,728 | 3,505,500 | 1,728 |
| 2007-12-04 | 1,685 | 1,698 | 1,672 | 1,684 | 2,970,900 | 1,684 |
| 2007-12-03 | 1,724 | 1,730 | 1,707 | 1,715 | 4,292,000 | 1,715 |
| 2007-11-30 | 1,701 | 1,713 | 1,681 | 1,694 | 4,796,900 | 1,694 |
| 2007-11-29 | 1,653 | 1,697 | 1,653 | 1,696 | 6,672,500 | 1,696 |
| 2007-11-28 | 1,660 | 1,661 | 1,597 | 1,623 | 4,054,900 | 1,623 |
| 2007-11-27 | 1,550 | 1,618 | 1,533 | 1,617 | 5,176,000 | 1,617 |
| 2007-11-26 | 1,545 | 1,588 | 1,545 | 1,574 | 3,239,100 | 1,574 |
| 2007-11-22 | 1,550 | 1,587 | 1,544 | 1,564 | 2,909,800 | 1,564 |
| 2007-11-21 | 1,584 | 1,592 | 1,542 | 1,551 | 3,668,300 | 1,551 |
| 2007-11-20 | 1,512 | 1,566 | 1,511 | 1,554 | 4,791,400 | 1,554 |
| 2007-11-19 | 1,561 | 1,591 | 1,551 | 1,551 | 3,799,300 | 1,551 |
| 2007-11-16 | 1,650 | 1,650 | 1,578 | 1,591 | 3,616,800 | 1,591 |
| 2007-11-15 | 1,709 | 1,709 | 1,654 | 1,670 | 4,462,500 | 1,670 |
| 2007-11-14 | 1,590 | 1,633 | 1,575 | 1,626 | 3,713,300 | 1,626 |
| 2007-11-13 | 1,546 | 1,559 | 1,522 | 1,530 | 4,686,100 | 1,530 |
| 2007-11-12 | 1,536 | 1,565 | 1,531 | 1,546 | 4,540,600 | 1,546 |
| 2007-11-09 | 1,590 | 1,617 | 1,580 | 1,582 | 4,830,000 | 1,582 |
| 2007-11-08 | 1,636 | 1,639 | 1,595 | 1,610 | 5,069,900 | 1,610 |
| 2007-11-07 | 1,715 | 1,716 | 1,658 | 1,670 | 4,559,400 | 1,670 |
| 2007-11-06 | 1,694 | 1,738 | 1,693 | 1,714 | 3,616,900 | 1,714 |
| 2007-11-05 | 1,763 | 1,764 | 1,704 | 1,724 | 4,241,500 | 1,724 |
| 2007-11-02 | 1,768 | 1,802 | 1,756 | 1,760 | 4,952,900 | 1,760 |
| 2007-11-01 | 1,805 | 1,873 | 1,804 | 1,858 | 4,105,700 | 1,858 |
| 2007-10-31 | 1,800 | 1,814 | 1,775 | 1,804 | 3,232,100 | 1,804 |
| 2007-10-30 | 1,763 | 1,806 | 1,758 | 1,793 | 4,140,600 | 1,793 |
| 2007-10-29 | 1,700 | 1,750 | 1,699 | 1,744 | 3,104,100 | 1,744 |
| 2007-10-26 | 1,650 | 1,700 | 1,642 | 1,696 | 2,876,200 | 1,696 |
| 2007-10-25 | 1,666 | 1,686 | 1,641 | 1,650 | 3,864,200 | 1,650 |
| 2007-10-24 | 1,663 | 1,681 | 1,657 | 1,665 | 2,697,600 | 1,665 |
| 2007-10-23 | 1,643 | 1,684 | 1,643 | 1,663 | 3,126,700 | 1,663 |
| 2007-10-22 | 1,600 | 1,650 | 1,590 | 1,642 | 6,495,500 | 1,642 |
| 2007-10-19 | 1,730 | 1,736 | 1,713 | 1,724 | 4,699,200 | 1,724 |
| 2007-10-18 | 1,723 | 1,763 | 1,721 | 1,749 | 3,320,300 | 1,749 |
| 2007-10-17 | 1,737 | 1,766 | 1,705 | 1,722 | 6,212,400 | 1,722 |
| 2007-10-16 | 1,859 | 1,860 | 1,789 | 1,797 | 3,884,100 | 1,797 |
| 2007-10-15 | 1,912 | 1,924 | 1,863 | 1,865 | 4,388,000 | 1,865 |
| 2007-10-12 | 1,948 | 1,950 | 1,872 | 1,877 | 9,812,700 | 1,877 |
| 2007-10-11 | 1,785 | 1,887 | 1,785 | 1,863 | 9,180,600 | 1,863 |
| 2007-10-10 | 1,738 | 1,798 | 1,737 | 1,784 | 7,781,300 | 1,784 |
| 2007-10-09 | 1,657 | 1,700 | 1,648 | 1,680 | 4,126,200 | 1,680 |
| 2007-10-05 | 1,659 | 1,688 | 1,649 | 1,672 | 6,298,100 | 1,672 |
| 2007-10-04 | 1,680 | 1,690 | 1,616 | 1,623 | 6,685,200 | 1,623 |
| 2007-10-03 | 1,680 | 1,717 | 1,667 | 1,701 | 3,932,500 | 1,701 |
| 2007-10-02 | 1,719 | 1,720 | 1,669 | 1,683 | 3,076,700 | 1,683 |
| 2007-10-01 | 1,615 | 1,673 | 1,610 | 1,672 | 3,103,200 | 1,672 |
| 2007-09-28 | 1,700 | 1,700 | 1,622 | 1,623 | 4,197,900 | 1,623 |
| 2007-09-27 | 1,600 | 1,681 | 1,598 | 1,668 | 4,746,600 | 1,668 |
| 2007-09-26 | 1,552 | 1,600 | 1,552 | 1,586 | 4,028,400 | 1,586 |
| 2007-09-25 | 1,538 | 1,562 | 1,517 | 1,556 | 4,809,700 | 1,556 |
| 2007-09-21 | 1,520 | 1,548 | 1,504 | 1,508 | 3,890,300 | 1,508 |
| 2007-09-20 | 1,571 | 1,575 | 1,547 | 1,559 | 3,045,600 | 1,559 |
| 2007-09-19 | 1,517 | 1,585 | 1,517 | 1,585 | 3,831,100 | 1,585 |
| 2007-09-18 | 1,605 | 1,605 | 1,506 | 1,515 | 5,442,000 | 1,515 |
| 2007-09-14 | 1,586 | 1,605 | 1,575 | 1,588 | 6,222,200 | 1,588 |
| 2007-09-13 | 1,550 | 1,575 | 1,542 | 1,570 | 4,503,400 | 1,570 |
| 2007-09-12 | 1,619 | 1,619 | 1,550 | 1,559 | 5,064,000 | 1,559 |
| 2007-09-11 | 1,605 | 1,609 | 1,584 | 1,597 | 2,986,700 | 1,597 |
| 2007-09-10 | 1,600 | 1,619 | 1,591 | 1,602 | 4,014,400 | 1,602 |
| 2007-09-07 | 1,610 | 1,622 | 1,603 | 1,611 | 4,557,800 | 1,611 |
| 2007-09-06 | 1,610 | 1,645 | 1,603 | 1,638 | 4,332,600 | 1,638 |
| 2007-09-05 | 1,666 | 1,680 | 1,649 | 1,658 | 8,030,900 | 1,658 |
| 2007-09-04 | 1,625 | 1,651 | 1,605 | 1,641 | 4,748,900 | 1,641 |
| 2007-09-03 | 1,586 | 1,639 | 1,584 | 1,632 | 5,702,600 | 1,632 |
| 2007-08-31 | 1,581 | 1,590 | 1,565 | 1,582 | 9,585,100 | 1,582 |
| 2007-08-30 | 1,649 | 1,665 | 1,608 | 1,620 | 3,366,000 | 1,620 |
| 2007-08-29 | 1,617 | 1,628 | 1,603 | 1,628 | 5,380,100 | 1,628 |
| 2007-08-28 | 1,684 | 1,686 | 1,663 | 1,669 | 5,182,200 | 1,669 |
| 2007-08-27 | 1,750 | 1,758 | 1,704 | 1,711 | 4,982,200 | 1,711 |
| 2007-08-24 | 1,799 | 1,799 | 1,744 | 1,761 | 3,915,600 | 1,761 |
| 2007-08-23 | 1,775 | 1,797 | 1,774 | 1,786 | 4,378,900 | 1,786 |
| 2007-08-22 | 1,809 | 1,813 | 1,775 | 1,783 | 3,259,800 | 1,783 |
| 2007-08-21 | 1,830 | 1,830 | 1,787 | 1,792 | 3,525,500 | 1,792 |
| 2007-08-20 | 1,831 | 1,831 | 1,802 | 1,807 | 2,980,700 | 1,807 |
| 2007-08-17 | 1,830 | 1,841 | 1,762 | 1,762 | 5,138,000 | 1,762 |
| 2007-08-16 | 1,817 | 1,856 | 1,802 | 1,841 | 4,377,900 | 1,841 |
| 2007-08-15 | 1,830 | 1,851 | 1,824 | 1,843 | 3,883,300 | 1,843 |
| 2007-08-14 | 1,900 | 1,900 | 1,853 | 1,887 | 4,781,300 | 1,887 |
| 2007-08-13 | 1,952 | 1,956 | 1,804 | 1,858 | 8,447,800 | 1,858 |
| 2007-08-10 | 1,914 | 1,998 | 1,911 | 1,961 | 7,857,500 | 1,961 |
| 2007-08-09 | 1,924 | 1,978 | 1,914 | 1,944 | 7,642,700 | 1,944 |
| 2007-08-08 | 1,825 | 1,878 | 1,821 | 1,872 | 5,203,000 | 1,872 |
| 2007-08-07 | 1,830 | 1,832 | 1,815 | 1,824 | 3,303,600 | 1,824 |
| 2007-08-06 | 1,819 | 1,839 | 1,815 | 1,822 | 4,621,700 | 1,822 |
| 2007-08-03 | 1,865 | 1,870 | 1,825 | 1,849 | 5,056,900 | 1,849 |
| 2007-08-02 | 1,860 | 1,877 | 1,833 | 1,865 | 4,996,200 | 1,865 |
| 2007-08-01 | 1,903 | 1,908 | 1,861 | 1,864 | 4,084,800 | 1,864 |
| 2007-07-31 | 1,915 | 1,917 | 1,894 | 1,909 | 3,228,400 | 1,909 |
| 2007-07-30 | 1,887 | 1,915 | 1,857 | 1,909 | 4,496,300 | 1,909 |
| 2007-07-27 | 1,951 | 1,951 | 1,909 | 1,917 | 7,829,900 | 1,917 |
| 2007-07-26 | 2,050 | 2,050 | 2,005 | 2,010 | 3,378,400 | 2,010 |
| 2007-07-25 | 2,030 | 2,055 | 1,985 | 2,020 | 3,915,800 | 2,020 |
| 2007-07-24 | 2,000 | 2,035 | 1,987 | 2,020 | 3,755,700 | 2,020 |
| 2007-07-23 | 1,955 | 2,025 | 1,952 | 1,998 | 4,646,100 | 1,998 |
| 2007-07-20 | 2,030 | 2,035 | 1,980 | 1,988 | 7,799,000 | 1,988 |
| 2007-07-19 | 2,045 | 2,050 | 2,020 | 2,045 | 2,896,800 | 2,045 |
| 2007-07-18 | 2,100 | 2,100 | 2,035 | 2,055 | 5,065,800 | 2,055 |
| 2007-07-17 | 2,145 | 2,150 | 2,090 | 2,100 | 3,789,100 | 2,100 |
| 2007-07-13 | 2,150 | 2,155 | 2,125 | 2,130 | 5,066,800 | 2,130 |
| 2007-07-12 | 2,180 | 2,185 | 2,130 | 2,140 | 5,669,200 | 2,140 |
| 2007-07-11 | 2,190 | 2,210 | 2,180 | 2,195 | 6,380,100 | 2,195 |
| 2007-07-10 | 2,260 | 2,275 | 2,250 | 2,265 | 2,972,900 | 2,265 |
| 2007-07-09 | 2,280 | 2,295 | 2,260 | 2,265 | 1,631,500 | 2,265 |
| 2007-07-06 | 2,285 | 2,285 | 2,255 | 2,275 | 2,516,300 | 2,275 |
| 2007-07-05 | 2,300 | 2,330 | 2,295 | 2,310 | 1,783,800 | 2,310 |
| 2007-07-04 | 2,290 | 2,310 | 2,280 | 2,290 | 1,053,200 | 2,290 |
| 2007-07-03 | 2,300 | 2,305 | 2,270 | 2,285 | 1,587,700 | 2,285 |
| 2007-07-02 | 2,340 | 2,340 | 2,280 | 2,290 | 3,467,800 | 2,290 |
| 2007-06-29 | 2,260 | 2,305 | 2,260 | 2,290 | 4,355,900 | 2,290 |
| 2007-06-28 | 2,200 | 2,255 | 2,195 | 2,245 | 4,691,400 | 2,245 |
| 2007-06-27 | 2,205 | 2,220 | 2,185 | 2,185 | 4,129,800 | 2,185 |
| 2007-06-26 | 2,200 | 2,210 | 2,185 | 2,200 | 2,249,100 | 2,200 |
| 2007-06-25 | 2,255 | 2,260 | 2,200 | 2,215 | 2,958,200 | 2,215 |
| 2007-06-22 | 2,280 | 2,280 | 2,225 | 2,255 | 3,263,400 | 2,255 |
| 2007-06-21 | 2,270 | 2,295 | 2,260 | 2,290 | 1,964,200 | 2,290 |
| 2007-06-20 | 2,250 | 2,285 | 2,250 | 2,275 | 1,911,200 | 2,275 |
| 2007-06-19 | 2,300 | 2,300 | 2,270 | 2,285 | 2,773,000 | 2,285 |
| 2007-06-18 | 2,300 | 2,310 | 2,295 | 2,300 | 2,006,700 | 2,300 |
| 2007-06-15 | 2,285 | 2,295 | 2,270 | 2,285 | 2,580,700 | 2,285 |
| 2007-06-14 | 2,285 | 2,285 | 2,255 | 2,270 | 3,538,700 | 2,270 |
| 2007-06-13 | 2,210 | 2,265 | 2,200 | 2,250 | 5,308,400 | 2,250 |
| 2007-06-12 | 2,195 | 2,220 | 2,185 | 2,205 | 3,221,300 | 2,205 |
| 2007-06-11 | 2,210 | 2,210 | 2,175 | 2,180 | 2,879,300 | 2,180 |
| 2007-06-08 | 2,225 | 2,225 | 2,170 | 2,190 | 8,739,900 | 2,190 |
| 2007-06-07 | 2,235 | 2,255 | 2,210 | 2,245 | 2,960,200 | 2,245 |
| 2007-06-06 | 2,230 | 2,235 | 2,210 | 2,210 | 2,437,100 | 2,210 |
| 2007-06-05 | 2,225 | 2,245 | 2,220 | 2,245 | 2,781,000 | 2,245 |
| 2007-06-04 | 2,250 | 2,255 | 2,220 | 2,225 | 2,946,900 | 2,225 |
| 2007-06-01 | 2,280 | 2,285 | 2,260 | 2,270 | 1,898,500 | 2,270 |
| 2007-05-31 | 2,325 | 2,325 | 2,270 | 2,275 | 4,230,600 | 2,275 |
| 2007-05-30 | 2,290 | 2,315 | 2,280 | 2,310 | 2,485,300 | 2,310 |
| 2007-05-29 | 2,270 | 2,335 | 2,270 | 2,300 | 2,421,000 | 2,300 |
| 2007-05-28 | 2,295 | 2,300 | 2,260 | 2,280 | 1,639,700 | 2,280 |
| 2007-05-25 | 2,295 | 2,305 | 2,260 | 2,280 | 2,099,200 | 2,280 |
| 2007-05-24 | 2,335 | 2,335 | 2,290 | 2,305 | 3,471,000 | 2,305 |
| 2007-05-23 | 2,305 | 2,355 | 2,300 | 2,335 | 4,492,000 | 2,335 |
| 2007-05-22 | 2,245 | 2,305 | 2,240 | 2,280 | 5,097,100 | 2,280 |
| 2007-05-21 | 2,195 | 2,210 | 2,175 | 2,205 | 1,886,100 | 2,205 |
| 2007-05-18 | 2,180 | 2,190 | 2,165 | 2,180 | 2,156,300 | 2,180 |
| 2007-05-17 | 2,210 | 2,225 | 2,175 | 2,190 | 2,925,100 | 2,190 |
| 2007-05-16 | 2,230 | 2,235 | 2,200 | 2,225 | 1,858,600 | 2,225 |
| 2007-05-15 | 2,250 | 2,270 | 2,230 | 2,240 | 3,244,200 | 2,240 |
| 2007-05-14 | 2,265 | 2,270 | 2,225 | 2,235 | 2,410,600 | 2,235 |
| 2007-05-11 | 2,270 | 2,280 | 2,250 | 2,265 | 3,157,200 | 2,265 |
| 2007-05-10 | 2,270 | 2,280 | 2,260 | 2,265 | 2,072,500 | 2,265 |
| 2007-05-09 | 2,290 | 2,290 | 2,250 | 2,265 | 3,715,700 | 2,265 |
| 2007-05-08 | 2,290 | 2,295 | 2,270 | 2,285 | 3,465,700 | 2,285 |
| 2007-05-07 | 2,220 | 2,250 | 2,215 | 2,250 | 2,254,700 | 2,250 |
| 2007-05-02 | 2,195 | 2,210 | 2,180 | 2,200 | 1,123,400 | 2,200 |
| 2007-05-01 | 2,205 | 2,205 | 2,170 | 2,185 | 2,554,400 | 2,185 |
| 2007-04-27 | 2,215 | 2,220 | 2,180 | 2,200 | 3,454,700 | 2,200 |
| 2007-04-26 | 2,195 | 2,255 | 2,185 | 2,235 | 4,730,000 | 2,235 |
| 2007-04-25 | 2,185 | 2,190 | 2,155 | 2,165 | 2,892,100 | 2,165 |
| 2007-04-24 | 2,220 | 2,220 | 2,190 | 2,205 | 2,938,500 | 2,205 |
| 2007-04-23 | 2,220 | 2,240 | 2,200 | 2,215 | 3,141,000 | 2,215 |
| 2007-04-20 | 2,210 | 2,210 | 2,180 | 2,195 | 2,998,700 | 2,195 |
| 2007-04-19 | 2,215 | 2,220 | 2,180 | 2,195 | 4,045,200 | 2,195 |
| 2007-04-18 | 2,190 | 2,210 | 2,185 | 2,210 | 3,249,400 | 2,210 |
| 2007-04-17 | 2,175 | 2,205 | 2,170 | 2,185 | 3,799,600 | 2,185 |
| 2007-04-16 | 2,165 | 2,190 | 2,150 | 2,180 | 3,392,600 | 2,180 |
| 2007-04-13 | 2,170 | 2,170 | 2,115 | 2,125 | 3,704,200 | 2,125 |
| 2007-04-12 | 2,155 | 2,160 | 2,135 | 2,150 | 5,076,000 | 2,150 |
| 2007-04-11 | 2,225 | 2,230 | 2,180 | 2,205 | 4,498,300 | 2,205 |
| 2007-04-10 | 2,225 | 2,255 | 2,220 | 2,235 | 3,487,100 | 2,235 |
| 2007-04-09 | 2,230 | 2,250 | 2,225 | 2,245 | 2,901,800 | 2,245 |
| 2007-04-06 | 2,270 | 2,280 | 2,220 | 2,225 | 6,821,200 | 2,225 |
| 2007-04-05 | 2,360 | 2,365 | 2,290 | 2,310 | 8,459,800 | 2,310 |
| 2007-04-04 | 2,395 | 2,395 | 2,355 | 2,390 | 4,534,200 | 2,390 |
| 2007-04-03 | 2,340 | 2,350 | 2,275 | 2,315 | 4,608,700 | 2,315 |
| 2007-04-02 | 2,360 | 2,385 | 2,330 | 2,335 | 4,490,300 | 2,335 |
| 2007-03-30 | 2,340 | 2,360 | 2,330 | 2,350 | 3,331,500 | 2,350 |
| 2007-03-29 | 2,320 | 2,340 | 2,290 | 2,315 | 4,405,100 | 2,315 |
| 2007-03-28 | 2,310 | 2,335 | 2,300 | 2,305 | 4,796,500 | 2,305 |
| 2007-03-27 | 2,305 | 2,310 | 2,270 | 2,285 | 4,412,500 | 2,285 |
| 2007-03-26 | 2,305 | 2,310 | 2,260 | 2,295 | 3,529,200 | 2,295 |
| 2007-03-23 | 2,300 | 2,300 | 2,255 | 2,265 | 3,315,600 | 2,265 |
| 2007-03-22 | 2,270 | 2,280 | 2,250 | 2,255 | 5,210,400 | 2,255 |
| 2007-03-20 | 2,210 | 2,230 | 2,190 | 2,220 | 5,335,600 | 2,220 |
| 2007-03-19 | 2,130 | 2,190 | 2,130 | 2,170 | 5,230,300 | 2,170 |
| 2007-03-16 | 2,215 | 2,235 | 2,190 | 2,210 | 4,751,600 | 2,210 |
| 2007-03-15 | 2,250 | 2,270 | 2,210 | 2,260 | 4,262,700 | 2,260 |
| 2007-03-14 | 2,270 | 2,280 | 2,240 | 2,260 | 4,489,900 | 2,260 |
| 2007-03-13 | 2,390 | 2,400 | 2,340 | 2,350 | 3,176,000 | 2,350 |
| 2007-03-12 | 2,430 | 2,440 | 2,350 | 2,365 | 4,906,900 | 2,365 |
| 2007-03-09 | 2,310 | 2,410 | 2,265 | 2,400 | 10,451,300 | 2,400 |
| 2007-03-08 | 2,260 | 2,300 | 2,250 | 2,295 | 4,824,800 | 2,295 |
| 2007-03-07 | 2,355 | 2,365 | 2,285 | 2,300 | 5,771,000 | 2,300 |
| 2007-03-06 | 2,340 | 2,380 | 2,320 | 2,370 | 3,551,200 | 2,370 |
| 2007-03-05 | 2,410 | 2,415 | 2,350 | 2,365 | 3,303,500 | 2,365 |
| 2007-03-02 | 2,450 | 2,480 | 2,420 | 2,450 | 2,997,700 | 2,450 |
| 2007-03-01 | 2,470 | 2,480 | 2,415 | 2,450 | 3,781,600 | 2,450 |
| 2007-02-28 | 2,440 | 2,495 | 2,415 | 2,470 | 4,638,100 | 2,470 |
| 2007-02-27 | 2,515 | 2,540 | 2,510 | 2,520 | 2,052,100 | 2,520 |
| 2007-02-26 | 2,555 | 2,555 | 2,505 | 2,515 | 3,851,600 | 2,515 |
| 2007-02-23 | 2,555 | 2,585 | 2,535 | 2,540 | 4,159,300 | 2,540 |
| 2007-02-22 | 2,610 | 2,610 | 2,565 | 2,575 | 2,668,800 | 2,575 |
| 2007-02-21 | 2,625 | 2,630 | 2,600 | 2,610 | 2,363,400 | 2,610 |
| 2007-02-20 | 2,610 | 2,635 | 2,600 | 2,625 | 2,168,500 | 2,625 |
| 2007-02-19 | 2,605 | 2,635 | 2,595 | 2,605 | 3,093,300 | 2,605 |
| 2007-02-16 | 2,570 | 2,590 | 2,525 | 2,590 | 3,615,900 | 2,590 |
| 2007-02-15 | 2,515 | 2,600 | 2,510 | 2,575 | 7,189,200 | 2,575 |
| 2007-02-14 | 2,565 | 2,570 | 2,540 | 2,540 | 2,232,500 | 2,540 |
| 2007-02-13 | 2,525 | 2,565 | 2,520 | 2,560 | 2,001,500 | 2,560 |
| 2007-02-09 | 2,520 | 2,550 | 2,515 | 2,535 | 2,781,300 | 2,535 |
| 2007-02-08 | 2,560 | 2,570 | 2,520 | 2,525 | 2,303,400 | 2,525 |
| 2007-02-07 | 2,575 | 2,580 | 2,535 | 2,555 | 2,009,700 | 2,555 |
| 2007-02-06 | 2,595 | 2,605 | 2,575 | 2,575 | 1,986,700 | 2,575 |
| 2007-02-05 | 2,630 | 2,635 | 2,585 | 2,605 | 2,738,000 | 2,605 |
| 2007-02-02 | 2,665 | 2,665 | 2,635 | 2,645 | 1,434,100 | 2,645 |
| 2007-02-01 | 2,630 | 2,660 | 2,625 | 2,655 | 1,800,100 | 2,655 |
| 2007-01-31 | 2,645 | 2,650 | 2,605 | 2,625 | 2,628,400 | 2,625 |
| 2007-01-30 | 2,655 | 2,680 | 2,645 | 2,660 | 1,749,700 | 2,660 |
| 2007-01-29 | 2,640 | 2,660 | 2,625 | 2,650 | 1,479,600 | 2,650 |
| 2007-01-26 | 2,625 | 2,665 | 2,615 | 2,665 | 2,468,900 | 2,665 |
| 2007-01-25 | 2,690 | 2,705 | 2,650 | 2,660 | 2,659,800 | 2,660 |
| 2007-01-24 | 2,690 | 2,695 | 2,665 | 2,665 | 3,258,000 | 2,665 |
| 2007-01-23 | 2,625 | 2,665 | 2,610 | 2,655 | 3,459,200 | 2,655 |
| 2007-01-22 | 2,620 | 2,625 | 2,575 | 2,620 | 2,958,500 | 2,620 |
| 2007-01-19 | 2,635 | 2,645 | 2,605 | 2,620 | 1,939,400 | 2,620 |
| 2007-01-18 | 2,620 | 2,645 | 2,590 | 2,635 | 2,942,700 | 2,635 |
| 2007-01-17 | 2,585 | 2,630 | 2,540 | 2,615 | 3,759,500 | 2,615 |
| 2007-01-16 | 2,600 | 2,610 | 2,565 | 2,585 | 3,767,800 | 2,585 |
| 2007-01-15 | 2,625 | 2,625 | 2,600 | 2,615 | 2,219,600 | 2,615 |
| 2007-01-12 | 2,645 | 2,645 | 2,595 | 2,620 | 4,565,100 | 2,620 |
| 2007-01-11 | 2,675 | 2,685 | 2,600 | 2,640 | 4,426,800 | 2,640 |
| 2007-01-10 | 2,740 | 2,740 | 2,640 | 2,685 | 5,097,100 | 2,685 |
| 2007-01-09 | 2,705 | 2,745 | 2,695 | 2,745 | 7,435,600 | 2,745 |
| 2007-01-05 | 2,670 | 2,690 | 2,655 | 2,685 | 4,218,500 | 2,685 |
| 2007-01-04 | 2,635 | 2,665 | 2,625 | 2,665 | 2,609,800 | 2,665 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
