8308 (株)りそなホールディングス 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 | 200,000 | 201,000 | 198,000 | 201,000 | 23,971 | 2,010 |
| 2007-12-27 | 203,000 | 204,000 | 200,000 | 201,000 | 24,017 | 2,010 |
| 2007-12-26 | 199,000 | 203,000 | 198,000 | 203,000 | 26,346 | 2,030 |
| 2007-12-25 | 199,000 | 201,000 | 196,000 | 198,000 | 43,657 | 1,980 |
| 2007-12-21 | 195,000 | 197,000 | 192,000 | 195,000 | 40,848 | 1,950 |
| 2007-12-20 | 195,000 | 199,000 | 194,000 | 197,000 | 40,719 | 1,970 |
| 2007-12-19 | 194,000 | 197,000 | 191,000 | 192,000 | 34,931 | 1,920 |
| 2007-12-18 | 192,000 | 197,000 | 189,000 | 193,000 | 74,066 | 1,930 |
| 2007-12-17 | 200,000 | 202,000 | 195,000 | 195,000 | 32,423 | 1,950 |
| 2007-12-14 | 215,000 | 216,000 | 202,000 | 202,000 | 81,679 | 2,020 |
| 2007-12-13 | 219,000 | 220,000 | 213,000 | 214,000 | 47,806 | 2,140 |
| 2007-12-12 | 213,000 | 220,000 | 212,000 | 219,000 | 55,091 | 2,190 |
| 2007-12-11 | 219,000 | 220,000 | 216,000 | 217,000 | 35,630 | 2,170 |
| 2007-12-10 | 215,000 | 220,000 | 213,000 | 215,000 | 35,884 | 2,150 |
| 2007-12-07 | 220,000 | 221,000 | 214,000 | 216,000 | 58,964 | 2,160 |
| 2007-12-06 | 217,000 | 219,000 | 215,000 | 218,000 | 73,572 | 2,180 |
| 2007-12-05 | 207,000 | 214,000 | 202,000 | 214,000 | 74,033 | 2,140 |
| 2007-12-04 | 213,000 | 215,000 | 209,000 | 209,000 | 42,093 | 2,090 |
| 2007-12-03 | 219,000 | 220,000 | 213,000 | 216,000 | 57,522 | 2,160 |
| 2007-11-30 | 209,000 | 215,000 | 207,000 | 215,000 | 74,393 | 2,150 |
| 2007-11-29 | 209,000 | 210,000 | 206,000 | 208,000 | 64,876 | 2,080 |
| 2007-11-28 | 206,000 | 207,000 | 200,000 | 200,000 | 61,884 | 2,000 |
| 2007-11-27 | 199,000 | 209,000 | 195,000 | 208,000 | 130,501 | 2,080 |
| 2007-11-26 | 200,000 | 208,000 | 199,000 | 206,000 | 105,278 | 2,060 |
| 2007-11-22 | 193,000 | 199,000 | 192,000 | 199,000 | 56,713 | 1,990 |
| 2007-11-21 | 195,000 | 202,000 | 193,000 | 196,000 | 82,540 | 1,960 |
| 2007-11-20 | 186,000 | 197,000 | 183,000 | 197,000 | 84,078 | 1,970 |
| 2007-11-19 | 205,000 | 207,000 | 192,000 | 192,000 | 87,844 | 1,920 |
| 2007-11-16 | 193,000 | 199,000 | 191,000 | 199,000 | 74,897 | 1,990 |
| 2007-11-15 | 195,000 | 204,000 | 194,000 | 199,000 | 84,290 | 1,990 |
| 2007-11-14 | 195,000 | 198,000 | 193,000 | 196,000 | 80,510 | 1,960 |
| 2007-11-13 | 182,000 | 191,000 | 180,000 | 186,000 | 104,394 | 1,860 |
| 2007-11-12 | 177,000 | 181,000 | 175,000 | 180,000 | 103,559 | 1,800 |
| 2007-11-09 | 192,000 | 196,000 | 182,000 | 182,000 | 77,665 | 1,820 |
| 2007-11-08 | 187,000 | 193,000 | 184,000 | 190,000 | 78,985 | 1,900 |
| 2007-11-07 | 207,000 | 208,000 | 194,000 | 194,000 | 63,894 | 1,940 |
| 2007-11-06 | 195,000 | 206,000 | 194,000 | 201,000 | 66,526 | 2,010 |
| 2007-11-05 | 206,000 | 207,000 | 196,000 | 198,000 | 76,691 | 1,980 |
| 2007-11-02 | 210,000 | 213,000 | 204,000 | 204,000 | 122,970 | 2,040 |
| 2007-11-01 | 211,000 | 223,000 | 207,000 | 222,000 | 163,626 | 2,220 |
| 2007-10-31 | 195,000 | 204,000 | 192,000 | 204,000 | 114,112 | 2,040 |
| 2007-10-30 | 190,000 | 197,000 | 187,000 | 197,000 | 76,129 | 1,970 |
| 2007-10-29 | 180,000 | 192,000 | 177,000 | 192,000 | 124,027 | 1,920 |
| 2007-10-26 | 181,000 | 183,000 | 173,000 | 174,000 | 113,063 | 1,740 |
| 2007-10-25 | 184,000 | 186,000 | 180,000 | 181,000 | 46,894 | 1,810 |
| 2007-10-24 | 191,000 | 194,000 | 184,000 | 186,000 | 61,447 | 1,860 |
| 2007-10-23 | 193,000 | 198,000 | 190,000 | 192,000 | 47,446 | 1,920 |
| 2007-10-22 | 179,000 | 188,000 | 178,000 | 187,000 | 58,973 | 1,870 |
| 2007-10-19 | 189,000 | 192,000 | 187,000 | 188,000 | 66,729 | 1,880 |
| 2007-10-18 | 195,000 | 196,000 | 190,000 | 194,000 | 61,202 | 1,940 |
| 2007-10-17 | 201,000 | 201,000 | 185,000 | 186,000 | 106,671 | 1,860 |
| 2007-10-16 | 205,000 | 208,000 | 201,000 | 201,000 | 70,114 | 2,010 |
| 2007-10-15 | 217,000 | 217,000 | 209,000 | 211,000 | 36,571 | 2,110 |
| 2007-10-12 | 219,000 | 220,000 | 213,000 | 214,000 | 62,960 | 2,140 |
| 2007-10-11 | 220,000 | 229,000 | 217,000 | 222,000 | 95,907 | 2,220 |
| 2007-10-10 | 230,000 | 231,000 | 221,000 | 224,000 | 55,283 | 2,240 |
| 2007-10-09 | 226,000 | 232,000 | 224,000 | 228,000 | 77,657 | 2,280 |
| 2007-10-05 | 219,000 | 224,000 | 216,000 | 224,000 | 112,149 | 2,240 |
| 2007-10-04 | 216,000 | 226,000 | 212,000 | 222,000 | 233,791 | 2,220 |
| 2007-10-03 | 204,000 | 218,000 | 199,000 | 217,000 | 141,278 | 2,170 |
| 2007-10-02 | 202,000 | 203,000 | 200,000 | 201,000 | 96,307 | 2,010 |
| 2007-10-01 | 197,000 | 198,000 | 189,000 | 196,000 | 112,325 | 1,960 |
| 2007-09-28 | 205,000 | 207,000 | 194,000 | 197,000 | 153,219 | 1,970 |
| 2007-09-27 | 188,000 | 203,000 | 187,000 | 203,000 | 143,797 | 2,030 |
| 2007-09-26 | 175,000 | 181,000 | 173,000 | 179,000 | 97,732 | 1,790 |
| 2007-09-25 | 169,000 | 175,000 | 163,000 | 172,000 | 171,504 | 1,720 |
| 2007-09-21 | 184,000 | 187,000 | 169,000 | 173,000 | 120,561 | 1,730 |
| 2007-09-20 | 195,000 | 195,000 | 188,000 | 188,000 | 41,233 | 1,880 |
| 2007-09-19 | 194,000 | 197,000 | 193,000 | 194,000 | 62,861 | 1,940 |
| 2007-09-18 | 195,000 | 196,000 | 184,000 | 185,000 | 84,869 | 1,850 |
| 2007-09-14 | 196,000 | 202,000 | 193,000 | 201,000 | 87,012 | 2,010 |
| 2007-09-13 | 202,000 | 203,000 | 195,000 | 195,000 | 39,561 | 1,950 |
| 2007-09-12 | 207,000 | 210,000 | 200,000 | 201,000 | 59,175 | 2,010 |
| 2007-09-11 | 201,000 | 210,000 | 193,000 | 207,000 | 99,600 | 2,070 |
| 2007-09-10 | 205,000 | 206,000 | 201,000 | 202,000 | 57,098 | 2,020 |
| 2007-09-07 | 220,000 | 222,000 | 213,000 | 214,000 | 45,875 | 2,140 |
| 2007-09-06 | 219,000 | 225,000 | 216,000 | 223,000 | 48,608 | 2,230 |
| 2007-09-05 | 229,000 | 231,000 | 222,000 | 222,000 | 36,748 | 2,220 |
| 2007-09-04 | 236,000 | 236,000 | 226,000 | 227,000 | 67,148 | 2,270 |
| 2007-09-03 | 241,000 | 241,000 | 234,000 | 235,000 | 52,777 | 2,350 |
| 2007-08-31 | 233,000 | 244,000 | 230,000 | 244,000 | 38,956 | 2,440 |
| 2007-08-30 | 235,000 | 236,000 | 232,000 | 235,000 | 23,001 | 2,350 |
| 2007-08-29 | 228,000 | 233,000 | 228,000 | 231,000 | 33,687 | 2,310 |
| 2007-08-28 | 233,000 | 238,000 | 232,000 | 234,000 | 32,567 | 2,340 |
| 2007-08-27 | 244,000 | 245,000 | 234,000 | 237,000 | 35,480 | 2,370 |
| 2007-08-24 | 239,000 | 242,000 | 237,000 | 240,000 | 44,771 | 2,400 |
| 2007-08-23 | 235,000 | 242,000 | 234,000 | 242,000 | 46,229 | 2,420 |
| 2007-08-22 | 234,000 | 235,000 | 225,000 | 229,000 | 53,225 | 2,290 |
| 2007-08-21 | 234,000 | 242,000 | 231,000 | 237,000 | 44,530 | 2,370 |
| 2007-08-20 | 235,000 | 236,000 | 227,000 | 233,000 | 85,809 | 2,330 |
| 2007-08-17 | 234,000 | 235,000 | 218,000 | 220,000 | 96,726 | 2,200 |
| 2007-08-16 | 218,000 | 231,000 | 212,000 | 228,000 | 105,443 | 2,280 |
| 2007-08-15 | 230,000 | 230,000 | 225,000 | 226,000 | 51,606 | 2,260 |
| 2007-08-14 | 241,000 | 242,000 | 232,000 | 235,000 | 33,690 | 2,350 |
| 2007-08-13 | 245,000 | 247,000 | 238,000 | 239,000 | 36,442 | 2,390 |
| 2007-08-10 | 246,000 | 249,000 | 243,000 | 244,000 | 48,628 | 2,440 |
| 2007-08-09 | 254,000 | 261,000 | 251,000 | 254,000 | 79,630 | 2,540 |
| 2007-08-08 | 233,000 | 250,000 | 232,000 | 249,000 | 86,836 | 2,490 |
| 2007-08-07 | 240,000 | 243,000 | 230,000 | 231,000 | 64,122 | 2,310 |
| 2007-08-06 | 229,000 | 235,000 | 225,000 | 233,000 | 59,725 | 2,330 |
| 2007-08-03 | 242,000 | 246,000 | 236,000 | 236,000 | 52,034 | 2,360 |
| 2007-08-02 | 244,000 | 245,000 | 234,000 | 238,000 | 86,543 | 2,380 |
| 2007-08-01 | 254,000 | 254,000 | 241,000 | 246,000 | 84,213 | 2,460 |
| 2007-07-31 | 259,000 | 262,000 | 255,000 | 258,000 | 41,216 | 2,580 |
| 2007-07-30 | 254,000 | 258,000 | 252,000 | 256,000 | 38,887 | 2,560 |
| 2007-07-27 | 257,000 | 260,000 | 253,000 | 258,000 | 55,900 | 2,580 |
| 2007-07-26 | 271,000 | 272,000 | 265,000 | 265,000 | 61,466 | 2,650 |
| 2007-07-25 | 276,000 | 279,000 | 271,000 | 274,000 | 57,039 | 2,740 |
| 2007-07-24 | 269,000 | 281,000 | 268,000 | 280,000 | 55,289 | 2,800 |
| 2007-07-23 | 272,000 | 273,000 | 268,000 | 269,000 | 27,042 | 2,690 |
| 2007-07-20 | 276,000 | 281,000 | 274,000 | 275,000 | 44,886 | 2,750 |
| 2007-07-19 | 277,000 | 279,000 | 274,000 | 276,000 | 38,823 | 2,760 |
| 2007-07-18 | 282,000 | 283,000 | 276,000 | 277,000 | 30,708 | 2,770 |
| 2007-07-17 | 286,000 | 286,000 | 282,000 | 282,000 | 21,920 | 2,820 |
| 2007-07-13 | 289,000 | 289,000 | 283,000 | 285,000 | 36,741 | 2,850 |
| 2007-07-12 | 288,000 | 289,000 | 285,000 | 286,000 | 25,739 | 2,860 |
| 2007-07-11 | 289,000 | 290,000 | 286,000 | 287,000 | 27,036 | 2,870 |
| 2007-07-10 | 291,000 | 293,000 | 290,000 | 292,000 | 26,679 | 2,920 |
| 2007-07-09 | 290,000 | 294,000 | 290,000 | 293,000 | 41,371 | 2,930 |
| 2007-07-06 | 292,000 | 293,000 | 286,000 | 288,000 | 35,594 | 2,880 |
| 2007-07-05 | 291,000 | 292,000 | 287,000 | 288,000 | 32,309 | 2,880 |
| 2007-07-04 | 293,000 | 293,000 | 290,000 | 291,000 | 25,475 | 2,910 |
| 2007-07-03 | 292,000 | 295,000 | 291,000 | 292,000 | 33,992 | 2,920 |
| 2007-07-02 | 296,000 | 297,000 | 291,000 | 291,000 | 37,901 | 2,910 |
| 2007-06-29 | 294,000 | 295,000 | 291,000 | 295,000 | 32,748 | 2,950 |
| 2007-06-28 | 293,000 | 299,000 | 290,000 | 291,000 | 36,053 | 2,910 |
| 2007-06-27 | 293,000 | 296,000 | 290,000 | 293,000 | 22,321 | 2,930 |
| 2007-06-26 | 295,000 | 299,000 | 294,000 | 295,000 | 29,606 | 2,950 |
| 2007-06-25 | 295,000 | 299,000 | 294,000 | 295,000 | 39,772 | 2,950 |
| 2007-06-22 | 304,000 | 305,000 | 296,000 | 298,000 | 48,489 | 2,980 |
| 2007-06-21 | 303,000 | 307,000 | 302,000 | 303,000 | 40,057 | 3,030 |
| 2007-06-20 | 306,000 | 307,000 | 303,000 | 306,000 | 34,521 | 3,060 |
| 2007-06-19 | 308,000 | 309,000 | 303,000 | 305,000 | 36,113 | 3,050 |
| 2007-06-18 | 312,000 | 314,000 | 309,000 | 310,000 | 48,000 | 3,100 |
| 2007-06-15 | 307,000 | 311,000 | 304,000 | 309,000 | 39,550 | 3,090 |
| 2007-06-14 | 308,000 | 310,000 | 305,000 | 305,000 | 29,534 | 3,050 |
| 2007-06-13 | 302,000 | 310,000 | 301,000 | 305,000 | 46,213 | 3,050 |
| 2007-06-12 | 311,000 | 314,000 | 306,000 | 306,000 | 47,228 | 3,060 |
| 2007-06-11 | 319,000 | 320,000 | 310,000 | 310,000 | 84,411 | 3,100 |
| 2007-06-08 | 305,000 | 316,000 | 303,000 | 316,000 | 156,319 | 3,160 |
| 2007-06-07 | 295,000 | 307,000 | 295,000 | 306,000 | 58,360 | 3,060 |
| 2007-06-06 | 298,000 | 305,000 | 297,000 | 300,000 | 50,261 | 3,000 |
| 2007-06-05 | 299,000 | 300,000 | 295,000 | 298,000 | 38,001 | 2,980 |
| 2007-06-04 | 308,000 | 309,000 | 300,000 | 301,000 | 43,343 | 3,010 |
| 2007-06-01 | 304,000 | 310,000 | 303,000 | 305,000 | 69,028 | 3,050 |
| 2007-05-31 | 298,000 | 304,000 | 297,000 | 303,000 | 121,488 | 3,030 |
| 2007-05-30 | 294,000 | 298,000 | 292,000 | 295,000 | 69,117 | 2,950 |
| 2007-05-29 | 287,000 | 297,000 | 285,000 | 297,000 | 68,853 | 2,970 |
| 2007-05-28 | 288,000 | 290,000 | 284,000 | 287,000 | 51,942 | 2,870 |
| 2007-05-25 | 287,000 | 287,000 | 283,000 | 284,000 | 73,111 | 2,840 |
| 2007-05-24 | 295,000 | 296,000 | 287,000 | 292,000 | 97,116 | 2,920 |
| 2007-05-23 | 294,000 | 300,000 | 292,000 | 296,000 | 127,984 | 2,960 |
| 2007-05-22 | 278,000 | 284,000 | 273,000 | 283,000 | 105,484 | 2,830 |
| 2007-05-21 | 270,000 | 278,000 | 268,000 | 278,000 | 52,238 | 2,780 |
| 2007-05-18 | 270,000 | 275,000 | 267,000 | 267,000 | 60,463 | 2,670 |
| 2007-05-17 | 272,000 | 278,000 | 270,000 | 271,000 | 59,416 | 2,710 |
| 2007-05-16 | 279,000 | 279,000 | 270,000 | 271,000 | 52,797 | 2,710 |
| 2007-05-15 | 281,000 | 284,000 | 277,000 | 278,000 | 36,549 | 2,780 |
| 2007-05-14 | 286,000 | 289,000 | 283,000 | 284,000 | 36,097 | 2,840 |
| 2007-05-11 | 287,000 | 287,000 | 280,000 | 283,000 | 49,596 | 2,830 |
| 2007-05-10 | 300,000 | 300,000 | 288,000 | 289,000 | 50,615 | 2,890 |
| 2007-05-09 | 294,000 | 298,000 | 289,000 | 298,000 | 56,019 | 2,980 |
| 2007-05-08 | 286,000 | 301,000 | 286,000 | 296,000 | 105,690 | 2,960 |
| 2007-05-07 | 286,000 | 287,000 | 282,000 | 284,000 | 51,860 | 2,840 |
| 2007-05-02 | 274,000 | 283,000 | 272,000 | 282,000 | 54,409 | 2,820 |
| 2007-05-01 | 270,000 | 275,000 | 267,000 | 271,000 | 53,697 | 2,710 |
| 2007-04-27 | 279,000 | 282,000 | 267,000 | 272,000 | 107,005 | 2,720 |
| 2007-04-26 | 292,000 | 293,000 | 274,000 | 278,000 | 99,681 | 2,780 |
| 2007-04-25 | 296,000 | 297,000 | 292,000 | 292,000 | 23,458 | 2,920 |
| 2007-04-24 | 297,000 | 300,000 | 295,000 | 296,000 | 30,746 | 2,960 |
| 2007-04-23 | 305,000 | 306,000 | 296,000 | 297,000 | 26,807 | 2,970 |
| 2007-04-20 | 302,000 | 304,000 | 299,000 | 304,000 | 25,819 | 3,040 |
| 2007-04-19 | 302,000 | 303,000 | 298,000 | 301,000 | 32,822 | 3,010 |
| 2007-04-18 | 300,000 | 304,000 | 299,000 | 302,000 | 35,403 | 3,020 |
| 2007-04-17 | 309,000 | 311,000 | 299,000 | 302,000 | 46,053 | 3,020 |
| 2007-04-16 | 311,000 | 313,000 | 309,000 | 310,000 | 15,410 | 3,100 |
| 2007-04-13 | 317,000 | 317,000 | 309,000 | 309,000 | 20,726 | 3,090 |
| 2007-04-12 | 320,000 | 320,000 | 312,000 | 315,000 | 22,549 | 3,150 |
| 2007-04-11 | 321,000 | 322,000 | 319,000 | 321,000 | 14,384 | 3,210 |
| 2007-04-10 | 321,000 | 323,000 | 320,000 | 320,000 | 20,754 | 3,200 |
| 2007-04-09 | 320,000 | 325,000 | 319,000 | 321,000 | 23,348 | 3,210 |
| 2007-04-06 | 318,000 | 320,000 | 315,000 | 318,000 | 10,736 | 3,180 |
| 2007-04-05 | 317,000 | 321,000 | 317,000 | 319,000 | 20,102 | 3,190 |
| 2007-04-04 | 315,000 | 321,000 | 314,000 | 321,000 | 38,163 | 3,210 |
| 2007-04-03 | 312,000 | 314,000 | 309,000 | 313,000 | 45,076 | 3,130 |
| 2007-04-02 | 316,000 | 320,000 | 310,000 | 310,000 | 28,720 | 3,100 |
| 2007-03-30 | 316,000 | 321,000 | 314,000 | 317,000 | 23,731 | 3,170 |
| 2007-03-29 | 313,000 | 317,000 | 311,000 | 314,000 | 23,778 | 3,140 |
| 2007-03-28 | 316,000 | 319,000 | 313,000 | 314,000 | 18,791 | 3,140 |
| 2007-03-27 | 319,000 | 321,000 | 314,000 | 317,000 | 19,112 | 3,170 |
| 2007-03-26 | 320,000 | 323,000 | 318,000 | 321,000 | 27,288 | 3,210 |
| 2007-03-23 | 320,000 | 323,000 | 318,000 | 318,000 | 30,078 | 3,180 |
| 2007-03-22 | 318,000 | 319,000 | 315,000 | 317,000 | 33,262 | 3,170 |
| 2007-03-20 | 310,000 | 315,000 | 310,000 | 313,000 | 27,591 | 3,130 |
| 2007-03-19 | 302,000 | 308,000 | 296,000 | 307,000 | 46,253 | 3,070 |
| 2007-03-16 | 314,000 | 314,000 | 305,000 | 307,000 | 44,191 | 3,070 |
| 2007-03-15 | 316,000 | 317,000 | 311,000 | 313,000 | 35,773 | 3,130 |
| 2007-03-14 | 316,000 | 318,000 | 313,000 | 313,000 | 33,918 | 3,130 |
| 2007-03-13 | 323,000 | 326,000 | 320,000 | 320,000 | 22,932 | 3,200 |
| 2007-03-12 | 327,000 | 329,000 | 321,000 | 323,000 | 50,064 | 3,230 |
| 2007-03-09 | 324,000 | 331,000 | 323,000 | 326,000 | 48,122 | 3,260 |
| 2007-03-08 | 319,000 | 325,000 | 317,000 | 325,000 | 37,448 | 3,250 |
| 2007-03-07 | 323,000 | 328,000 | 319,000 | 319,000 | 46,912 | 3,190 |
| 2007-03-06 | 318,000 | 323,000 | 318,000 | 319,000 | 41,414 | 3,190 |
| 2007-03-05 | 322,000 | 325,000 | 316,000 | 318,000 | 42,495 | 3,180 |
| 2007-03-02 | 333,000 | 335,000 | 329,000 | 331,000 | 38,813 | 3,310 |
| 2007-03-01 | 337,000 | 338,000 | 329,000 | 333,000 | 33,565 | 3,330 |
| 2007-02-28 | 327,000 | 337,000 | 325,000 | 336,000 | 52,799 | 3,360 |
| 2007-02-27 | 346,000 | 346,000 | 340,000 | 345,000 | 28,500 | 3,450 |
| 2007-02-26 | 351,000 | 352,000 | 346,000 | 349,000 | 43,350 | 3,490 |
| 2007-02-23 | 354,000 | 354,000 | 349,000 | 354,000 | 35,996 | 3,540 |
| 2007-02-22 | 356,000 | 359,000 | 350,000 | 354,000 | 55,538 | 3,540 |
| 2007-02-21 | 342,000 | 356,000 | 340,000 | 351,000 | 133,407 | 3,510 |
| 2007-02-20 | 345,000 | 345,000 | 338,000 | 344,000 | 36,310 | 3,440 |
| 2007-02-19 | 343,000 | 345,000 | 340,000 | 344,000 | 39,767 | 3,440 |
| 2007-02-16 | 341,000 | 349,000 | 339,000 | 346,000 | 69,809 | 3,460 |
| 2007-02-15 | 340,000 | 344,000 | 338,000 | 340,000 | 55,437 | 3,400 |
| 2007-02-14 | 335,000 | 339,000 | 334,000 | 335,000 | 34,086 | 3,350 |
| 2007-02-13 | 333,000 | 336,000 | 332,000 | 334,000 | 28,191 | 3,340 |
| 2007-02-09 | 325,000 | 332,000 | 324,000 | 332,000 | 50,389 | 3,320 |
| 2007-02-08 | 329,000 | 330,000 | 322,000 | 325,000 | 23,130 | 3,250 |
| 2007-02-07 | 325,000 | 331,000 | 325,000 | 329,000 | 40,893 | 3,290 |
| 2007-02-06 | 330,000 | 331,000 | 324,000 | 326,000 | 38,480 | 3,260 |
| 2007-02-05 | 337,000 | 337,000 | 330,000 | 330,000 | 25,440 | 3,300 |
| 2007-02-02 | 335,000 | 337,000 | 334,000 | 337,000 | 22,896 | 3,370 |
| 2007-02-01 | 335,000 | 337,000 | 333,000 | 337,000 | 24,075 | 3,370 |
| 2007-01-31 | 339,000 | 341,000 | 333,000 | 335,000 | 31,743 | 3,350 |
| 2007-01-30 | 336,000 | 341,000 | 335,000 | 337,000 | 24,074 | 3,370 |
| 2007-01-29 | 338,000 | 341,000 | 335,000 | 337,000 | 23,955 | 3,370 |
| 2007-01-26 | 343,000 | 345,000 | 337,000 | 340,000 | 28,646 | 3,400 |
| 2007-01-25 | 341,000 | 347,000 | 341,000 | 342,000 | 82,140 | 3,420 |
| 2007-01-24 | 341,000 | 345,000 | 337,000 | 337,000 | 61,304 | 3,370 |
| 2007-01-23 | 337,000 | 340,000 | 336,000 | 337,000 | 32,672 | 3,370 |
| 2007-01-22 | 334,000 | 341,000 | 333,000 | 339,000 | 46,696 | 3,390 |
| 2007-01-19 | 334,000 | 337,000 | 333,000 | 333,000 | 31,693 | 3,330 |
| 2007-01-18 | 337,000 | 339,000 | 333,000 | 335,000 | 33,470 | 3,350 |
| 2007-01-17 | 335,000 | 338,000 | 331,000 | 338,000 | 44,124 | 3,380 |
| 2007-01-16 | 339,000 | 340,000 | 335,000 | 336,000 | 40,658 | 3,360 |
| 2007-01-15 | 338,000 | 342,000 | 337,000 | 339,000 | 83,309 | 3,390 |
| 2007-01-12 | 329,000 | 336,000 | 326,000 | 334,000 | 77,776 | 3,340 |
| 2007-01-11 | 328,000 | 331,000 | 325,000 | 326,000 | 35,222 | 3,260 |
| 2007-01-10 | 332,000 | 333,000 | 326,000 | 328,000 | 52,674 | 3,280 |
| 2007-01-09 | 320,000 | 333,000 | 320,000 | 330,000 | 60,587 | 3,300 |
| 2007-01-05 | 324,000 | 326,000 | 320,000 | 321,000 | 56,245 | 3,210 |
| 2007-01-04 | 323,000 | 325,000 | 321,000 | 325,000 | 28,930 | 3,250 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
