8336 (株)武蔵野銀行 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 | 5,390 | 5,400 | 5,290 | 5,310 | 25,800 | 5,310 |
| 2007-12-27 | 5,540 | 5,540 | 5,430 | 5,490 | 46,900 | 5,490 |
| 2007-12-26 | 5,470 | 5,570 | 5,450 | 5,530 | 36,100 | 5,530 |
| 2007-12-25 | 5,650 | 5,690 | 5,420 | 5,460 | 52,600 | 5,460 |
| 2007-12-21 | 5,340 | 5,380 | 5,280 | 5,350 | 87,500 | 5,350 |
| 2007-12-20 | 5,320 | 5,430 | 5,280 | 5,300 | 106,400 | 5,300 |
| 2007-12-19 | 5,400 | 5,470 | 5,370 | 5,400 | 68,400 | 5,400 |
| 2007-12-18 | 5,390 | 5,500 | 5,350 | 5,470 | 68,100 | 5,470 |
| 2007-12-17 | 5,410 | 5,530 | 5,410 | 5,430 | 56,800 | 5,430 |
| 2007-12-14 | 5,600 | 5,700 | 5,550 | 5,590 | 108,600 | 5,590 |
| 2007-12-13 | 5,620 | 5,690 | 5,580 | 5,590 | 84,000 | 5,590 |
| 2007-12-12 | 5,750 | 5,750 | 5,650 | 5,720 | 71,800 | 5,720 |
| 2007-12-11 | 5,850 | 5,880 | 5,740 | 5,770 | 111,500 | 5,770 |
| 2007-12-10 | 5,600 | 5,680 | 5,580 | 5,620 | 76,100 | 5,620 |
| 2007-12-07 | 5,550 | 5,680 | 5,520 | 5,640 | 120,900 | 5,640 |
| 2007-12-06 | 5,490 | 5,550 | 5,430 | 5,510 | 61,400 | 5,510 |
| 2007-12-05 | 5,350 | 5,500 | 5,310 | 5,500 | 70,500 | 5,500 |
| 2007-12-04 | 5,260 | 5,350 | 5,260 | 5,290 | 61,700 | 5,290 |
| 2007-12-03 | 5,400 | 5,440 | 5,310 | 5,340 | 78,300 | 5,340 |
| 2007-11-30 | 5,520 | 5,520 | 5,320 | 5,390 | 160,900 | 5,390 |
| 2007-11-29 | 5,230 | 5,550 | 5,200 | 5,510 | 258,200 | 5,510 |
| 2007-11-28 | 5,060 | 5,140 | 4,930 | 5,130 | 128,000 | 5,130 |
| 2007-11-27 | 4,880 | 5,000 | 4,750 | 4,960 | 184,700 | 4,960 |
| 2007-11-26 | 4,970 | 5,130 | 4,890 | 5,050 | 109,300 | 5,050 |
| 2007-11-22 | 5,110 | 5,160 | 4,990 | 5,040 | 78,200 | 5,040 |
| 2007-11-21 | 5,180 | 5,180 | 5,070 | 5,110 | 71,900 | 5,110 |
| 2007-11-20 | 5,050 | 5,090 | 4,920 | 5,080 | 80,600 | 5,080 |
| 2007-11-19 | 5,030 | 5,170 | 4,970 | 5,060 | 76,600 | 5,060 |
| 2007-11-16 | 5,030 | 5,130 | 4,990 | 5,110 | 44,500 | 5,110 |
| 2007-11-15 | 5,150 | 5,200 | 5,080 | 5,130 | 59,700 | 5,130 |
| 2007-11-14 | 4,950 | 5,100 | 4,950 | 5,090 | 62,300 | 5,090 |
| 2007-11-13 | 4,860 | 4,970 | 4,820 | 4,920 | 88,700 | 4,920 |
| 2007-11-12 | 4,910 | 4,930 | 4,820 | 4,830 | 68,800 | 4,830 |
| 2007-11-09 | 4,970 | 5,090 | 4,910 | 4,940 | 114,000 | 4,940 |
| 2007-11-08 | 5,050 | 5,060 | 4,910 | 4,930 | 72,100 | 4,930 |
| 2007-11-07 | 5,290 | 5,290 | 5,060 | 5,090 | 81,600 | 5,090 |
| 2007-11-06 | 5,160 | 5,290 | 5,150 | 5,250 | 56,000 | 5,250 |
| 2007-11-05 | 5,240 | 5,310 | 5,160 | 5,160 | 69,600 | 5,160 |
| 2007-11-02 | 5,310 | 5,330 | 5,250 | 5,260 | 60,400 | 5,260 |
| 2007-11-01 | 5,430 | 5,470 | 5,360 | 5,420 | 50,900 | 5,420 |
| 2007-10-31 | 5,290 | 5,430 | 5,250 | 5,420 | 64,500 | 5,420 |
| 2007-10-30 | 5,180 | 5,320 | 5,160 | 5,260 | 92,500 | 5,260 |
| 2007-10-29 | 5,150 | 5,310 | 5,140 | 5,280 | 76,700 | 5,280 |
| 2007-10-26 | 5,100 | 5,180 | 5,090 | 5,110 | 55,000 | 5,110 |
| 2007-10-25 | 5,050 | 5,130 | 5,030 | 5,110 | 71,400 | 5,110 |
| 2007-10-24 | 5,140 | 5,250 | 5,060 | 5,090 | 58,800 | 5,090 |
| 2007-10-23 | 5,140 | 5,230 | 5,110 | 5,160 | 76,300 | 5,160 |
| 2007-10-22 | 5,120 | 5,170 | 5,070 | 5,140 | 92,600 | 5,140 |
| 2007-10-19 | 5,120 | 5,170 | 5,100 | 5,110 | 81,500 | 5,110 |
| 2007-10-18 | 5,300 | 5,360 | 5,120 | 5,170 | 90,500 | 5,170 |
| 2007-10-17 | 5,240 | 5,330 | 5,160 | 5,210 | 83,400 | 5,210 |
| 2007-10-16 | 5,420 | 5,500 | 5,330 | 5,330 | 75,400 | 5,330 |
| 2007-10-15 | 5,480 | 5,560 | 5,420 | 5,460 | 146,900 | 5,460 |
| 2007-10-12 | 5,470 | 5,500 | 5,370 | 5,380 | 65,800 | 5,380 |
| 2007-10-11 | 5,420 | 5,550 | 5,310 | 5,470 | 96,100 | 5,470 |
| 2007-10-10 | 5,500 | 5,530 | 5,330 | 5,360 | 109,400 | 5,360 |
| 2007-10-09 | 5,540 | 5,590 | 5,420 | 5,430 | 94,500 | 5,430 |
| 2007-10-05 | 5,540 | 5,590 | 5,480 | 5,490 | 86,400 | 5,490 |
| 2007-10-04 | 5,460 | 5,570 | 5,430 | 5,530 | 49,800 | 5,530 |
| 2007-10-03 | 5,460 | 5,530 | 5,450 | 5,500 | 61,500 | 5,500 |
| 2007-10-02 | 5,460 | 5,500 | 5,400 | 5,460 | 72,600 | 5,460 |
| 2007-10-01 | 5,380 | 5,470 | 5,260 | 5,390 | 64,100 | 5,390 |
| 2007-09-28 | 5,370 | 5,450 | 5,290 | 5,450 | 65,300 | 5,450 |
| 2007-09-27 | 5,250 | 5,340 | 5,190 | 5,310 | 109,400 | 5,310 |
| 2007-09-26 | 5,110 | 5,220 | 5,100 | 5,150 | 81,400 | 5,150 |
| 2007-09-25 | 5,040 | 5,140 | 4,980 | 5,100 | 96,700 | 5,100 |
| 2007-09-21 | 5,010 | 5,070 | 5,000 | 5,020 | 115,300 | 5,020 |
| 2007-09-20 | 5,420 | 5,430 | 5,160 | 5,210 | 119,600 | 5,210 |
| 2007-09-19 | 5,430 | 5,540 | 5,380 | 5,420 | 78,400 | 5,420 |
| 2007-09-18 | 5,380 | 5,430 | 5,190 | 5,230 | 62,500 | 5,230 |
| 2007-09-14 | 5,340 | 5,410 | 5,270 | 5,360 | 114,400 | 5,360 |
| 2007-09-13 | 5,490 | 5,490 | 5,310 | 5,320 | 83,000 | 5,320 |
| 2007-09-12 | 5,310 | 5,480 | 5,310 | 5,390 | 86,500 | 5,390 |
| 2007-09-11 | 5,360 | 5,420 | 5,260 | 5,290 | 129,500 | 5,290 |
| 2007-09-10 | 5,260 | 5,450 | 5,260 | 5,360 | 60,200 | 5,360 |
| 2007-09-07 | 5,350 | 5,590 | 5,330 | 5,460 | 157,900 | 5,460 |
| 2007-09-06 | 5,270 | 5,320 | 5,170 | 5,300 | 95,400 | 5,300 |
| 2007-09-05 | 5,480 | 5,530 | 5,290 | 5,350 | 118,900 | 5,350 |
| 2007-09-04 | 5,600 | 5,610 | 5,550 | 5,570 | 46,300 | 5,570 |
| 2007-09-03 | 5,600 | 5,600 | 5,520 | 5,590 | 38,600 | 5,590 |
| 2007-08-31 | 5,400 | 5,580 | 5,400 | 5,580 | 146,600 | 5,580 |
| 2007-08-30 | 5,500 | 5,500 | 5,410 | 5,500 | 66,600 | 5,500 |
| 2007-08-29 | 5,300 | 5,430 | 5,260 | 5,430 | 102,900 | 5,430 |
| 2007-08-28 | 5,200 | 5,440 | 5,200 | 5,430 | 62,400 | 5,430 |
| 2007-08-27 | 5,330 | 5,460 | 5,300 | 5,370 | 98,100 | 5,370 |
| 2007-08-24 | 5,400 | 5,400 | 5,290 | 5,340 | 91,200 | 5,340 |
| 2007-08-23 | 5,240 | 5,320 | 5,180 | 5,320 | 74,900 | 5,320 |
| 2007-08-22 | 5,190 | 5,200 | 5,100 | 5,140 | 104,400 | 5,140 |
| 2007-08-21 | 5,060 | 5,200 | 5,040 | 5,090 | 97,100 | 5,090 |
| 2007-08-20 | 5,100 | 5,130 | 4,980 | 5,030 | 113,000 | 5,030 |
| 2007-08-17 | 5,320 | 5,330 | 4,980 | 5,000 | 132,800 | 5,000 |
| 2007-08-16 | 5,320 | 5,360 | 5,130 | 5,320 | 121,400 | 5,320 |
| 2007-08-15 | 5,520 | 5,550 | 5,350 | 5,390 | 112,800 | 5,390 |
| 2007-08-14 | 5,610 | 5,610 | 5,500 | 5,590 | 130,900 | 5,590 |
| 2007-08-13 | 5,650 | 5,650 | 5,480 | 5,500 | 164,100 | 5,500 |
| 2007-08-10 | 5,730 | 5,860 | 5,610 | 5,780 | 118,100 | 5,780 |
| 2007-08-09 | 5,600 | 5,870 | 5,580 | 5,830 | 159,200 | 5,830 |
| 2007-08-08 | 5,420 | 5,500 | 5,420 | 5,500 | 66,800 | 5,500 |
| 2007-08-07 | 5,520 | 5,520 | 5,420 | 5,440 | 70,200 | 5,440 |
| 2007-08-06 | 5,350 | 5,450 | 5,320 | 5,420 | 64,200 | 5,420 |
| 2007-08-03 | 5,570 | 5,570 | 5,360 | 5,380 | 140,000 | 5,380 |
| 2007-08-02 | 5,630 | 5,650 | 5,490 | 5,600 | 118,700 | 5,600 |
| 2007-08-01 | 5,600 | 5,640 | 5,570 | 5,640 | 58,500 | 5,640 |
| 2007-07-31 | 5,620 | 5,660 | 5,590 | 5,660 | 41,100 | 5,660 |
| 2007-07-30 | 5,540 | 5,670 | 5,510 | 5,660 | 49,500 | 5,660 |
| 2007-07-27 | 5,700 | 5,710 | 5,590 | 5,650 | 52,800 | 5,650 |
| 2007-07-26 | 5,750 | 5,780 | 5,730 | 5,740 | 43,900 | 5,740 |
| 2007-07-25 | 5,770 | 5,840 | 5,750 | 5,810 | 56,000 | 5,810 |
| 2007-07-24 | 5,790 | 5,880 | 5,780 | 5,870 | 44,700 | 5,870 |
| 2007-07-23 | 5,940 | 5,940 | 5,730 | 5,790 | 61,900 | 5,790 |
| 2007-07-20 | 5,860 | 5,930 | 5,840 | 5,920 | 70,200 | 5,920 |
| 2007-07-19 | 5,800 | 5,880 | 5,780 | 5,860 | 53,600 | 5,860 |
| 2007-07-18 | 5,850 | 5,850 | 5,770 | 5,790 | 93,400 | 5,790 |
| 2007-07-17 | 5,860 | 5,890 | 5,810 | 5,890 | 93,900 | 5,890 |
| 2007-07-13 | 5,770 | 5,830 | 5,750 | 5,770 | 79,600 | 5,770 |
| 2007-07-12 | 5,790 | 5,810 | 5,710 | 5,740 | 65,800 | 5,740 |
| 2007-07-11 | 5,780 | 5,800 | 5,730 | 5,730 | 70,300 | 5,730 |
| 2007-07-10 | 5,810 | 5,850 | 5,770 | 5,820 | 56,900 | 5,820 |
| 2007-07-09 | 5,800 | 5,870 | 5,800 | 5,810 | 42,200 | 5,810 |
| 2007-07-06 | 5,900 | 5,940 | 5,790 | 5,800 | 86,400 | 5,800 |
| 2007-07-05 | 5,890 | 5,970 | 5,880 | 5,900 | 31,800 | 5,900 |
| 2007-07-04 | 5,880 | 5,920 | 5,850 | 5,880 | 36,500 | 5,880 |
| 2007-07-03 | 5,840 | 5,950 | 5,840 | 5,900 | 49,100 | 5,900 |
| 2007-07-02 | 5,950 | 6,010 | 5,890 | 5,940 | 49,000 | 5,940 |
| 2007-06-29 | 5,900 | 6,030 | 5,880 | 6,000 | 81,000 | 6,000 |
| 2007-06-28 | 5,840 | 5,930 | 5,820 | 5,890 | 47,600 | 5,890 |
| 2007-06-27 | 5,830 | 5,880 | 5,760 | 5,780 | 52,000 | 5,780 |
| 2007-06-26 | 5,810 | 5,900 | 5,810 | 5,860 | 70,900 | 5,860 |
| 2007-06-25 | 5,910 | 5,950 | 5,800 | 5,800 | 138,200 | 5,800 |
| 2007-06-22 | 6,030 | 6,040 | 5,910 | 5,960 | 81,900 | 5,960 |
| 2007-06-21 | 6,130 | 6,130 | 6,030 | 6,060 | 69,100 | 6,060 |
| 2007-06-20 | 6,120 | 6,160 | 6,110 | 6,130 | 35,300 | 6,130 |
| 2007-06-19 | 6,220 | 6,220 | 6,100 | 6,110 | 49,300 | 6,110 |
| 2007-06-18 | 6,190 | 6,220 | 6,170 | 6,210 | 49,600 | 6,210 |
| 2007-06-15 | 6,150 | 6,200 | 6,110 | 6,180 | 67,600 | 6,180 |
| 2007-06-14 | 6,080 | 6,150 | 6,060 | 6,100 | 41,300 | 6,100 |
| 2007-06-13 | 6,080 | 6,100 | 6,020 | 6,100 | 90,800 | 6,100 |
| 2007-06-12 | 6,150 | 6,170 | 6,070 | 6,070 | 85,500 | 6,070 |
| 2007-06-11 | 6,090 | 6,250 | 6,030 | 6,050 | 165,600 | 6,050 |
| 2007-06-08 | 6,130 | 6,130 | 5,970 | 6,070 | 111,400 | 6,070 |
| 2007-06-07 | 6,000 | 6,180 | 6,000 | 6,130 | 107,900 | 6,130 |
| 2007-06-06 | 6,010 | 6,110 | 5,990 | 6,020 | 129,900 | 6,020 |
| 2007-06-05 | 6,030 | 6,050 | 5,950 | 6,020 | 67,500 | 6,020 |
| 2007-06-04 | 6,130 | 6,190 | 6,030 | 6,050 | 39,600 | 6,050 |
| 2007-06-01 | 6,140 | 6,170 | 6,090 | 6,110 | 63,000 | 6,110 |
| 2007-05-31 | 6,060 | 6,120 | 6,050 | 6,080 | 66,600 | 6,080 |
| 2007-05-30 | 6,000 | 6,050 | 5,960 | 6,050 | 87,300 | 6,050 |
| 2007-05-29 | 5,980 | 6,080 | 5,960 | 6,050 | 52,500 | 6,050 |
| 2007-05-28 | 5,980 | 6,070 | 5,930 | 5,990 | 67,100 | 5,990 |
| 2007-05-25 | 6,030 | 6,050 | 5,860 | 5,920 | 117,800 | 5,920 |
| 2007-05-24 | 6,200 | 6,200 | 6,020 | 6,100 | 111,600 | 6,100 |
| 2007-05-23 | 6,080 | 6,240 | 6,070 | 6,160 | 74,000 | 6,160 |
| 2007-05-22 | 5,900 | 6,100 | 5,890 | 6,090 | 116,200 | 6,090 |
| 2007-05-21 | 5,950 | 6,000 | 5,850 | 5,920 | 113,300 | 5,920 |
| 2007-05-18 | 6,100 | 6,150 | 5,950 | 6,010 | 96,000 | 6,010 |
| 2007-05-17 | 6,200 | 6,270 | 6,060 | 6,120 | 74,700 | 6,120 |
| 2007-05-16 | 6,240 | 6,260 | 6,170 | 6,190 | 74,600 | 6,190 |
| 2007-05-15 | 6,340 | 6,370 | 6,280 | 6,290 | 72,300 | 6,290 |
| 2007-05-14 | 6,360 | 6,460 | 6,340 | 6,340 | 28,000 | 6,340 |
| 2007-05-11 | 6,380 | 6,430 | 6,260 | 6,340 | 88,100 | 6,340 |
| 2007-05-10 | 6,500 | 6,590 | 6,470 | 6,480 | 84,200 | 6,480 |
| 2007-05-09 | 6,410 | 6,500 | 6,410 | 6,480 | 83,800 | 6,480 |
| 2007-05-08 | 6,520 | 6,590 | 6,430 | 6,460 | 90,900 | 6,460 |
| 2007-05-07 | 6,570 | 6,650 | 6,550 | 6,580 | 114,700 | 6,580 |
| 2007-05-02 | 6,490 | 6,560 | 6,460 | 6,540 | 87,100 | 6,540 |
| 2007-05-01 | 6,470 | 6,540 | 6,430 | 6,520 | 88,700 | 6,520 |
| 2007-04-27 | 6,450 | 6,590 | 6,450 | 6,570 | 181,200 | 6,570 |
| 2007-04-26 | 6,350 | 6,430 | 6,290 | 6,420 | 322,400 | 6,420 |
| 2007-04-25 | 6,350 | 6,370 | 6,280 | 6,310 | 138,400 | 6,310 |
| 2007-04-24 | 6,290 | 6,370 | 6,240 | 6,360 | 95,900 | 6,360 |
| 2007-04-23 | 6,380 | 6,390 | 6,220 | 6,240 | 77,600 | 6,240 |
| 2007-04-20 | 6,380 | 6,380 | 6,190 | 6,340 | 96,600 | 6,340 |
| 2007-04-19 | 6,340 | 6,420 | 6,210 | 6,370 | 174,300 | 6,370 |
| 2007-04-18 | 6,220 | 6,360 | 6,210 | 6,280 | 193,500 | 6,280 |
| 2007-04-17 | 6,220 | 6,260 | 6,110 | 6,180 | 99,200 | 6,180 |
| 2007-04-16 | 6,170 | 6,300 | 6,170 | 6,210 | 132,600 | 6,210 |
| 2007-04-13 | 6,190 | 6,210 | 6,100 | 6,110 | 41,100 | 6,110 |
| 2007-04-12 | 6,220 | 6,220 | 6,140 | 6,200 | 72,100 | 6,200 |
| 2007-04-11 | 6,300 | 6,330 | 6,210 | 6,260 | 37,000 | 6,260 |
| 2007-04-10 | 6,350 | 6,350 | 6,250 | 6,290 | 31,200 | 6,290 |
| 2007-04-09 | 6,280 | 6,320 | 6,210 | 6,310 | 61,000 | 6,310 |
| 2007-04-06 | 6,210 | 6,250 | 6,110 | 6,200 | 76,800 | 6,200 |
| 2007-04-05 | 6,280 | 6,340 | 6,220 | 6,240 | 61,600 | 6,240 |
| 2007-04-04 | 6,260 | 6,340 | 6,240 | 6,320 | 48,700 | 6,320 |
| 2007-04-03 | 6,150 | 6,270 | 6,150 | 6,220 | 79,200 | 6,220 |
| 2007-04-02 | 6,310 | 6,370 | 6,140 | 6,140 | 78,700 | 6,140 |
| 2007-03-30 | 6,190 | 6,330 | 6,170 | 6,310 | 87,900 | 6,310 |
| 2007-03-29 | 6,090 | 6,160 | 6,000 | 6,150 | 71,100 | 6,150 |
| 2007-03-28 | 6,120 | 6,280 | 6,100 | 6,170 | 64,000 | 6,170 |
| 2007-03-27 | 6,270 | 6,300 | 6,130 | 6,210 | 56,800 | 6,210 |
| 2007-03-26 | 6,290 | 6,370 | 6,200 | 6,290 | 111,600 | 6,290 |
| 2007-03-23 | 6,160 | 6,280 | 6,150 | 6,260 | 104,400 | 6,260 |
| 2007-03-22 | 6,200 | 6,200 | 6,110 | 6,120 | 102,600 | 6,120 |
| 2007-03-20 | 6,100 | 6,140 | 5,990 | 6,060 | 113,700 | 6,060 |
| 2007-03-19 | 6,030 | 6,070 | 5,860 | 6,020 | 112,400 | 6,020 |
| 2007-03-16 | 6,080 | 6,080 | 5,920 | 5,970 | 85,000 | 5,970 |
| 2007-03-15 | 6,030 | 6,110 | 5,970 | 6,080 | 126,900 | 6,080 |
| 2007-03-14 | 6,030 | 6,120 | 5,970 | 6,000 | 128,900 | 6,000 |
| 2007-03-13 | 6,240 | 6,240 | 6,120 | 6,130 | 86,400 | 6,130 |
| 2007-03-12 | 6,160 | 6,250 | 6,100 | 6,230 | 182,400 | 6,230 |
| 2007-03-09 | 5,950 | 6,110 | 5,950 | 6,040 | 146,800 | 6,040 |
| 2007-03-08 | 5,800 | 6,000 | 5,800 | 5,960 | 124,400 | 5,960 |
| 2007-03-07 | 5,890 | 5,950 | 5,770 | 5,800 | 145,000 | 5,800 |
| 2007-03-06 | 5,730 | 5,940 | 5,730 | 5,910 | 190,000 | 5,910 |
| 2007-03-05 | 5,700 | 5,780 | 5,700 | 5,710 | 114,700 | 5,710 |
| 2007-03-02 | 5,860 | 5,900 | 5,750 | 5,790 | 99,800 | 5,790 |
| 2007-03-01 | 5,730 | 5,840 | 5,700 | 5,820 | 125,700 | 5,820 |
| 2007-02-28 | 5,560 | 5,750 | 5,560 | 5,690 | 80,500 | 5,690 |
| 2007-02-27 | 5,980 | 5,990 | 5,900 | 5,930 | 27,000 | 5,930 |
| 2007-02-26 | 6,050 | 6,090 | 5,960 | 5,970 | 42,700 | 5,970 |
| 2007-02-23 | 6,070 | 6,100 | 6,020 | 6,090 | 47,700 | 6,090 |
| 2007-02-22 | 6,040 | 6,100 | 6,020 | 6,050 | 141,500 | 6,050 |
| 2007-02-21 | 5,850 | 6,030 | 5,820 | 5,960 | 81,600 | 5,960 |
| 2007-02-20 | 5,940 | 5,940 | 5,810 | 5,870 | 65,100 | 5,870 |
| 2007-02-19 | 6,000 | 6,000 | 5,900 | 5,940 | 63,400 | 5,940 |
| 2007-02-16 | 5,920 | 5,920 | 5,850 | 5,910 | 42,000 | 5,910 |
| 2007-02-15 | 5,800 | 5,940 | 5,800 | 5,910 | 54,500 | 5,910 |
| 2007-02-14 | 5,820 | 5,880 | 5,800 | 5,810 | 26,200 | 5,810 |
| 2007-02-13 | 5,840 | 6,000 | 5,780 | 5,780 | 134,000 | 5,780 |
| 2007-02-09 | 5,680 | 5,820 | 5,680 | 5,810 | 107,700 | 5,810 |
| 2007-02-08 | 5,870 | 5,890 | 5,720 | 5,740 | 99,700 | 5,740 |
| 2007-02-07 | 5,820 | 5,850 | 5,710 | 5,770 | 106,800 | 5,770 |
| 2007-02-06 | 5,900 | 5,920 | 5,780 | 5,870 | 125,300 | 5,870 |
| 2007-02-05 | 5,930 | 5,930 | 5,750 | 5,810 | 115,700 | 5,810 |
| 2007-02-02 | 6,100 | 6,100 | 5,940 | 5,950 | 130,100 | 5,950 |
| 2007-02-01 | 6,020 | 6,140 | 6,020 | 6,120 | 115,200 | 6,120 |
| 2007-01-31 | 6,100 | 6,110 | 5,990 | 6,010 | 134,900 | 6,010 |
| 2007-01-30 | 6,060 | 6,150 | 6,050 | 6,080 | 99,400 | 6,080 |
| 2007-01-29 | 6,040 | 6,130 | 6,010 | 6,050 | 108,400 | 6,050 |
| 2007-01-26 | 6,180 | 6,250 | 6,140 | 6,140 | 75,000 | 6,140 |
| 2007-01-25 | 6,370 | 6,370 | 6,260 | 6,280 | 44,300 | 6,280 |
| 2007-01-24 | 6,450 | 6,450 | 6,280 | 6,350 | 57,300 | 6,350 |
| 2007-01-23 | 6,370 | 6,430 | 6,290 | 6,390 | 75,900 | 6,390 |
| 2007-01-22 | 6,190 | 6,340 | 6,170 | 6,310 | 69,800 | 6,310 |
| 2007-01-19 | 6,150 | 6,150 | 6,100 | 6,130 | 47,300 | 6,130 |
| 2007-01-18 | 6,140 | 6,140 | 6,000 | 6,110 | 108,800 | 6,110 |
| 2007-01-17 | 6,040 | 6,140 | 5,910 | 6,120 | 140,300 | 6,120 |
| 2007-01-16 | 6,190 | 6,190 | 6,100 | 6,140 | 54,500 | 6,140 |
| 2007-01-15 | 5,990 | 6,260 | 5,980 | 6,090 | 146,900 | 6,090 |
| 2007-01-12 | 5,820 | 5,970 | 5,790 | 5,940 | 66,300 | 5,940 |
| 2007-01-11 | 5,770 | 5,820 | 5,750 | 5,770 | 71,500 | 5,770 |
| 2007-01-10 | 5,850 | 5,850 | 5,700 | 5,730 | 52,000 | 5,730 |
| 2007-01-09 | 5,790 | 5,890 | 5,770 | 5,870 | 72,300 | 5,870 |
| 2007-01-05 | 5,890 | 5,920 | 5,780 | 5,800 | 84,000 | 5,800 |
| 2007-01-04 | 5,800 | 5,850 | 5,750 | 5,850 | 31,900 | 5,850 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
