8337 (株)千葉興業銀行 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 | 1,417 | 1,424 | 1,390 | 1,397 | 30,100 | 1,397 |
| 2007-12-27 | 1,433 | 1,457 | 1,410 | 1,437 | 57,000 | 1,437 |
| 2007-12-26 | 1,425 | 1,486 | 1,425 | 1,453 | 85,200 | 1,453 |
| 2007-12-25 | 1,444 | 1,455 | 1,406 | 1,418 | 83,100 | 1,418 |
| 2007-12-21 | 1,381 | 1,416 | 1,360 | 1,397 | 114,000 | 1,397 |
| 2007-12-20 | 1,420 | 1,434 | 1,378 | 1,378 | 154,800 | 1,378 |
| 2007-12-19 | 1,435 | 1,465 | 1,415 | 1,415 | 105,700 | 1,415 |
| 2007-12-18 | 1,407 | 1,454 | 1,401 | 1,436 | 107,200 | 1,436 |
| 2007-12-17 | 1,431 | 1,482 | 1,423 | 1,427 | 82,600 | 1,427 |
| 2007-12-14 | 1,477 | 1,516 | 1,454 | 1,471 | 158,600 | 1,471 |
| 2007-12-13 | 1,534 | 1,554 | 1,497 | 1,497 | 112,700 | 1,497 |
| 2007-12-12 | 1,529 | 1,558 | 1,519 | 1,557 | 94,700 | 1,557 |
| 2007-12-11 | 1,554 | 1,595 | 1,554 | 1,580 | 131,400 | 1,580 |
| 2007-12-10 | 1,549 | 1,575 | 1,525 | 1,535 | 85,700 | 1,535 |
| 2007-12-07 | 1,570 | 1,592 | 1,526 | 1,545 | 142,200 | 1,545 |
| 2007-12-06 | 1,555 | 1,567 | 1,520 | 1,543 | 127,600 | 1,543 |
| 2007-12-05 | 1,499 | 1,539 | 1,469 | 1,525 | 142,400 | 1,525 |
| 2007-12-04 | 1,545 | 1,575 | 1,510 | 1,529 | 124,300 | 1,529 |
| 2007-12-03 | 1,575 | 1,584 | 1,541 | 1,575 | 145,000 | 1,575 |
| 2007-11-30 | 1,574 | 1,598 | 1,530 | 1,575 | 201,100 | 1,575 |
| 2007-11-29 | 1,561 | 1,590 | 1,551 | 1,573 | 206,200 | 1,573 |
| 2007-11-28 | 1,528 | 1,549 | 1,489 | 1,548 | 288,300 | 1,548 |
| 2007-11-27 | 1,416 | 1,540 | 1,389 | 1,527 | 260,000 | 1,527 |
| 2007-11-26 | 1,356 | 1,435 | 1,356 | 1,419 | 157,600 | 1,419 |
| 2007-11-22 | 1,398 | 1,420 | 1,359 | 1,376 | 196,600 | 1,376 |
| 2007-11-21 | 1,369 | 1,410 | 1,368 | 1,402 | 248,900 | 1,402 |
| 2007-11-20 | 1,324 | 1,362 | 1,291 | 1,360 | 248,400 | 1,360 |
| 2007-11-19 | 1,305 | 1,368 | 1,305 | 1,344 | 311,800 | 1,344 |
| 2007-11-16 | 1,185 | 1,334 | 1,185 | 1,325 | 315,200 | 1,325 |
| 2007-11-15 | 1,180 | 1,218 | 1,175 | 1,204 | 188,400 | 1,204 |
| 2007-11-14 | 1,128 | 1,186 | 1,115 | 1,172 | 136,100 | 1,172 |
| 2007-11-13 | 1,100 | 1,187 | 1,056 | 1,090 | 219,200 | 1,090 |
| 2007-11-12 | 1,152 | 1,152 | 1,113 | 1,126 | 122,000 | 1,126 |
| 2007-11-09 | 1,188 | 1,208 | 1,166 | 1,172 | 136,200 | 1,172 |
| 2007-11-08 | 1,202 | 1,205 | 1,163 | 1,169 | 129,400 | 1,169 |
| 2007-11-07 | 1,311 | 1,314 | 1,230 | 1,238 | 250,000 | 1,238 |
| 2007-11-06 | 1,311 | 1,327 | 1,301 | 1,309 | 165,600 | 1,309 |
| 2007-11-05 | 1,370 | 1,370 | 1,302 | 1,318 | 109,500 | 1,318 |
| 2007-11-02 | 1,390 | 1,400 | 1,350 | 1,390 | 58,800 | 1,390 |
| 2007-11-01 | 1,422 | 1,431 | 1,395 | 1,423 | 72,100 | 1,423 |
| 2007-10-31 | 1,369 | 1,419 | 1,320 | 1,418 | 97,000 | 1,418 |
| 2007-10-30 | 1,341 | 1,390 | 1,320 | 1,352 | 104,600 | 1,352 |
| 2007-10-29 | 1,325 | 1,360 | 1,325 | 1,354 | 106,600 | 1,354 |
| 2007-10-26 | 1,301 | 1,336 | 1,301 | 1,325 | 58,000 | 1,325 |
| 2007-10-25 | 1,340 | 1,356 | 1,308 | 1,319 | 113,700 | 1,319 |
| 2007-10-24 | 1,339 | 1,378 | 1,333 | 1,351 | 127,000 | 1,351 |
| 2007-10-23 | 1,315 | 1,342 | 1,295 | 1,338 | 79,800 | 1,338 |
| 2007-10-22 | 1,296 | 1,315 | 1,251 | 1,297 | 77,300 | 1,297 |
| 2007-10-19 | 1,345 | 1,346 | 1,295 | 1,316 | 97,000 | 1,316 |
| 2007-10-18 | 1,341 | 1,371 | 1,326 | 1,345 | 100,600 | 1,345 |
| 2007-10-17 | 1,356 | 1,365 | 1,321 | 1,341 | 90,900 | 1,341 |
| 2007-10-16 | 1,370 | 1,393 | 1,345 | 1,369 | 148,700 | 1,369 |
| 2007-10-15 | 1,394 | 1,394 | 1,358 | 1,371 | 61,700 | 1,371 |
| 2007-10-12 | 1,390 | 1,415 | 1,375 | 1,375 | 87,700 | 1,375 |
| 2007-10-11 | 1,370 | 1,431 | 1,355 | 1,410 | 131,500 | 1,410 |
| 2007-10-10 | 1,412 | 1,412 | 1,360 | 1,374 | 61,100 | 1,374 |
| 2007-10-09 | 1,402 | 1,432 | 1,389 | 1,392 | 105,100 | 1,392 |
| 2007-10-05 | 1,381 | 1,407 | 1,365 | 1,381 | 92,000 | 1,381 |
| 2007-10-04 | 1,387 | 1,408 | 1,321 | 1,379 | 103,400 | 1,379 |
| 2007-10-03 | 1,379 | 1,396 | 1,370 | 1,391 | 82,800 | 1,391 |
| 2007-10-02 | 1,360 | 1,368 | 1,342 | 1,360 | 67,900 | 1,360 |
| 2007-10-01 | 1,346 | 1,373 | 1,277 | 1,306 | 71,400 | 1,306 |
| 2007-09-28 | 1,372 | 1,382 | 1,314 | 1,326 | 99,400 | 1,326 |
| 2007-09-27 | 1,298 | 1,368 | 1,298 | 1,363 | 96,100 | 1,363 |
| 2007-09-26 | 1,250 | 1,297 | 1,242 | 1,297 | 91,500 | 1,297 |
| 2007-09-25 | 1,284 | 1,284 | 1,225 | 1,266 | 89,100 | 1,266 |
| 2007-09-21 | 1,274 | 1,274 | 1,214 | 1,244 | 106,300 | 1,244 |
| 2007-09-20 | 1,300 | 1,305 | 1,226 | 1,274 | 82,500 | 1,274 |
| 2007-09-19 | 1,260 | 1,326 | 1,260 | 1,295 | 93,100 | 1,295 |
| 2007-09-18 | 1,265 | 1,273 | 1,238 | 1,240 | 134,100 | 1,240 |
| 2007-09-14 | 1,254 | 1,298 | 1,250 | 1,275 | 132,400 | 1,275 |
| 2007-09-13 | 1,298 | 1,299 | 1,253 | 1,254 | 68,100 | 1,254 |
| 2007-09-12 | 1,294 | 1,325 | 1,281 | 1,289 | 68,300 | 1,289 |
| 2007-09-11 | 1,292 | 1,326 | 1,265 | 1,292 | 94,700 | 1,292 |
| 2007-09-10 | 1,287 | 1,337 | 1,270 | 1,292 | 137,700 | 1,292 |
| 2007-09-07 | 1,305 | 1,357 | 1,297 | 1,316 | 135,500 | 1,316 |
| 2007-09-06 | 1,355 | 1,359 | 1,314 | 1,334 | 180,400 | 1,334 |
| 2007-09-05 | 1,423 | 1,423 | 1,355 | 1,376 | 126,800 | 1,376 |
| 2007-09-04 | 1,460 | 1,460 | 1,431 | 1,443 | 71,300 | 1,443 |
| 2007-09-03 | 1,464 | 1,464 | 1,424 | 1,449 | 60,200 | 1,449 |
| 2007-08-31 | 1,387 | 1,450 | 1,387 | 1,450 | 207,300 | 1,450 |
| 2007-08-30 | 1,413 | 1,414 | 1,385 | 1,407 | 64,500 | 1,407 |
| 2007-08-29 | 1,350 | 1,410 | 1,340 | 1,403 | 155,800 | 1,403 |
| 2007-08-28 | 1,395 | 1,412 | 1,362 | 1,402 | 54,200 | 1,402 |
| 2007-08-27 | 1,381 | 1,414 | 1,375 | 1,394 | 133,200 | 1,394 |
| 2007-08-24 | 1,381 | 1,395 | 1,370 | 1,380 | 93,400 | 1,380 |
| 2007-08-23 | 1,335 | 1,398 | 1,330 | 1,381 | 140,700 | 1,381 |
| 2007-08-22 | 1,299 | 1,375 | 1,285 | 1,340 | 151,400 | 1,340 |
| 2007-08-21 | 1,313 | 1,330 | 1,290 | 1,309 | 141,300 | 1,309 |
| 2007-08-20 | 1,360 | 1,364 | 1,300 | 1,313 | 153,400 | 1,313 |
| 2007-08-17 | 1,349 | 1,350 | 1,268 | 1,272 | 239,000 | 1,272 |
| 2007-08-16 | 1,372 | 1,372 | 1,258 | 1,303 | 293,800 | 1,303 |
| 2007-08-15 | 1,460 | 1,480 | 1,361 | 1,372 | 286,700 | 1,372 |
| 2007-08-14 | 1,470 | 1,480 | 1,437 | 1,480 | 182,500 | 1,480 |
| 2007-08-13 | 1,501 | 1,580 | 1,460 | 1,475 | 245,100 | 1,475 |
| 2007-08-10 | 1,529 | 1,539 | 1,458 | 1,461 | 209,700 | 1,461 |
| 2007-08-09 | 1,628 | 1,655 | 1,561 | 1,582 | 273,900 | 1,582 |
| 2007-08-08 | 1,610 | 1,631 | 1,588 | 1,598 | 167,800 | 1,598 |
| 2007-08-07 | 1,651 | 1,658 | 1,616 | 1,617 | 93,800 | 1,617 |
| 2007-08-06 | 1,594 | 1,635 | 1,594 | 1,621 | 91,200 | 1,621 |
| 2007-08-03 | 1,605 | 1,624 | 1,590 | 1,610 | 166,100 | 1,610 |
| 2007-08-02 | 1,605 | 1,628 | 1,590 | 1,600 | 218,200 | 1,600 |
| 2007-08-01 | 1,670 | 1,680 | 1,612 | 1,616 | 183,900 | 1,616 |
| 2007-07-31 | 1,687 | 1,708 | 1,677 | 1,708 | 70,500 | 1,708 |
| 2007-07-30 | 1,655 | 1,707 | 1,652 | 1,703 | 93,200 | 1,703 |
| 2007-07-27 | 1,744 | 1,744 | 1,710 | 1,713 | 63,200 | 1,713 |
| 2007-07-26 | 1,757 | 1,770 | 1,752 | 1,753 | 63,000 | 1,753 |
| 2007-07-25 | 1,765 | 1,795 | 1,756 | 1,764 | 73,700 | 1,764 |
| 2007-07-24 | 1,800 | 1,800 | 1,767 | 1,795 | 73,000 | 1,795 |
| 2007-07-23 | 1,780 | 1,786 | 1,759 | 1,777 | 87,300 | 1,777 |
| 2007-07-20 | 1,805 | 1,815 | 1,784 | 1,795 | 52,700 | 1,795 |
| 2007-07-19 | 1,770 | 1,808 | 1,766 | 1,805 | 99,300 | 1,805 |
| 2007-07-18 | 1,756 | 1,771 | 1,725 | 1,761 | 86,200 | 1,761 |
| 2007-07-17 | 1,784 | 1,784 | 1,747 | 1,771 | 117,400 | 1,771 |
| 2007-07-13 | 1,784 | 1,794 | 1,764 | 1,772 | 87,100 | 1,772 |
| 2007-07-12 | 1,775 | 1,794 | 1,768 | 1,782 | 74,200 | 1,782 |
| 2007-07-11 | 1,796 | 1,797 | 1,771 | 1,775 | 84,500 | 1,775 |
| 2007-07-10 | 1,804 | 1,804 | 1,781 | 1,795 | 92,900 | 1,795 |
| 2007-07-09 | 1,782 | 1,811 | 1,782 | 1,806 | 83,500 | 1,806 |
| 2007-07-06 | 1,801 | 1,804 | 1,765 | 1,784 | 133,400 | 1,784 |
| 2007-07-05 | 1,807 | 1,833 | 1,803 | 1,809 | 75,000 | 1,809 |
| 2007-07-04 | 1,837 | 1,837 | 1,810 | 1,813 | 69,600 | 1,813 |
| 2007-07-03 | 1,812 | 1,832 | 1,807 | 1,830 | 89,500 | 1,830 |
| 2007-07-02 | 1,840 | 1,859 | 1,806 | 1,818 | 189,300 | 1,818 |
| 2007-06-29 | 1,804 | 1,844 | 1,797 | 1,832 | 237,000 | 1,832 |
| 2007-06-28 | 1,798 | 1,804 | 1,780 | 1,797 | 123,600 | 1,797 |
| 2007-06-27 | 1,777 | 1,805 | 1,757 | 1,768 | 101,900 | 1,768 |
| 2007-06-26 | 1,800 | 1,800 | 1,755 | 1,793 | 103,300 | 1,793 |
| 2007-06-25 | 1,780 | 1,809 | 1,777 | 1,780 | 159,100 | 1,780 |
| 2007-06-22 | 1,804 | 1,804 | 1,775 | 1,797 | 82,900 | 1,797 |
| 2007-06-21 | 1,768 | 1,818 | 1,754 | 1,803 | 150,100 | 1,803 |
| 2007-06-20 | 1,798 | 1,798 | 1,777 | 1,779 | 91,100 | 1,779 |
| 2007-06-19 | 1,807 | 1,807 | 1,786 | 1,798 | 127,900 | 1,798 |
| 2007-06-18 | 1,800 | 1,810 | 1,791 | 1,807 | 130,600 | 1,807 |
| 2007-06-15 | 1,764 | 1,775 | 1,746 | 1,775 | 109,300 | 1,775 |
| 2007-06-14 | 1,751 | 1,764 | 1,729 | 1,758 | 68,100 | 1,758 |
| 2007-06-13 | 1,743 | 1,745 | 1,730 | 1,741 | 82,500 | 1,741 |
| 2007-06-12 | 1,763 | 1,763 | 1,731 | 1,744 | 97,800 | 1,744 |
| 2007-06-11 | 1,741 | 1,771 | 1,736 | 1,747 | 121,600 | 1,747 |
| 2007-06-08 | 1,733 | 1,736 | 1,702 | 1,717 | 160,000 | 1,717 |
| 2007-06-07 | 1,670 | 1,733 | 1,670 | 1,732 | 154,100 | 1,732 |
| 2007-06-06 | 1,685 | 1,706 | 1,685 | 1,697 | 130,900 | 1,697 |
| 2007-06-05 | 1,690 | 1,692 | 1,666 | 1,685 | 56,800 | 1,685 |
| 2007-06-04 | 1,721 | 1,721 | 1,689 | 1,697 | 138,100 | 1,697 |
| 2007-06-01 | 1,680 | 1,722 | 1,676 | 1,715 | 194,800 | 1,715 |
| 2007-05-31 | 1,677 | 1,680 | 1,665 | 1,680 | 142,600 | 1,680 |
| 2007-05-30 | 1,671 | 1,680 | 1,631 | 1,676 | 138,200 | 1,676 |
| 2007-05-29 | 1,639 | 1,665 | 1,626 | 1,658 | 73,300 | 1,658 |
| 2007-05-28 | 1,624 | 1,642 | 1,624 | 1,637 | 67,500 | 1,637 |
| 2007-05-25 | 1,627 | 1,648 | 1,604 | 1,624 | 93,800 | 1,624 |
| 2007-05-24 | 1,651 | 1,658 | 1,627 | 1,657 | 124,500 | 1,657 |
| 2007-05-23 | 1,630 | 1,674 | 1,628 | 1,664 | 199,900 | 1,664 |
| 2007-05-22 | 1,570 | 1,619 | 1,562 | 1,614 | 122,200 | 1,614 |
| 2007-05-21 | 1,577 | 1,582 | 1,554 | 1,570 | 97,900 | 1,570 |
| 2007-05-18 | 1,578 | 1,584 | 1,550 | 1,559 | 74,900 | 1,559 |
| 2007-05-17 | 1,578 | 1,592 | 1,562 | 1,574 | 77,400 | 1,574 |
| 2007-05-16 | 1,580 | 1,591 | 1,564 | 1,578 | 55,100 | 1,578 |
| 2007-05-15 | 1,617 | 1,621 | 1,585 | 1,591 | 95,900 | 1,591 |
| 2007-05-14 | 1,625 | 1,654 | 1,618 | 1,626 | 109,900 | 1,626 |
| 2007-05-11 | 1,630 | 1,640 | 1,596 | 1,614 | 86,300 | 1,614 |
| 2007-05-10 | 1,640 | 1,659 | 1,637 | 1,639 | 77,400 | 1,639 |
| 2007-05-09 | 1,635 | 1,648 | 1,629 | 1,643 | 62,300 | 1,643 |
| 2007-05-08 | 1,632 | 1,647 | 1,621 | 1,638 | 70,700 | 1,638 |
| 2007-05-07 | 1,632 | 1,644 | 1,624 | 1,642 | 92,400 | 1,642 |
| 2007-05-02 | 1,593 | 1,615 | 1,573 | 1,611 | 111,400 | 1,611 |
| 2007-05-01 | 1,572 | 1,605 | 1,570 | 1,589 | 70,900 | 1,589 |
| 2007-04-27 | 1,580 | 1,617 | 1,580 | 1,596 | 84,800 | 1,596 |
| 2007-04-26 | 1,579 | 1,608 | 1,570 | 1,602 | 84,100 | 1,602 |
| 2007-04-25 | 1,595 | 1,610 | 1,570 | 1,578 | 74,800 | 1,578 |
| 2007-04-24 | 1,585 | 1,614 | 1,571 | 1,604 | 136,800 | 1,604 |
| 2007-04-23 | 1,605 | 1,626 | 1,585 | 1,596 | 78,200 | 1,596 |
| 2007-04-20 | 1,602 | 1,614 | 1,589 | 1,608 | 70,700 | 1,608 |
| 2007-04-19 | 1,617 | 1,628 | 1,575 | 1,602 | 70,000 | 1,602 |
| 2007-04-18 | 1,600 | 1,630 | 1,599 | 1,628 | 97,100 | 1,628 |
| 2007-04-17 | 1,631 | 1,638 | 1,575 | 1,592 | 186,000 | 1,592 |
| 2007-04-16 | 1,627 | 1,647 | 1,621 | 1,631 | 104,700 | 1,631 |
| 2007-04-13 | 1,635 | 1,641 | 1,615 | 1,618 | 126,400 | 1,618 |
| 2007-04-12 | 1,634 | 1,639 | 1,622 | 1,638 | 95,700 | 1,638 |
| 2007-04-11 | 1,646 | 1,659 | 1,635 | 1,643 | 90,000 | 1,643 |
| 2007-04-10 | 1,666 | 1,677 | 1,656 | 1,668 | 66,100 | 1,668 |
| 2007-04-09 | 1,679 | 1,679 | 1,663 | 1,675 | 72,800 | 1,675 |
| 2007-04-06 | 1,661 | 1,673 | 1,648 | 1,662 | 53,800 | 1,662 |
| 2007-04-05 | 1,640 | 1,680 | 1,640 | 1,666 | 174,500 | 1,666 |
| 2007-04-04 | 1,640 | 1,663 | 1,632 | 1,656 | 84,200 | 1,656 |
| 2007-04-03 | 1,650 | 1,650 | 1,616 | 1,626 | 95,000 | 1,626 |
| 2007-04-02 | 1,672 | 1,680 | 1,631 | 1,638 | 145,800 | 1,638 |
| 2007-03-30 | 1,628 | 1,659 | 1,628 | 1,642 | 62,300 | 1,642 |
| 2007-03-29 | 1,630 | 1,639 | 1,610 | 1,623 | 83,200 | 1,623 |
| 2007-03-28 | 1,642 | 1,671 | 1,630 | 1,647 | 97,300 | 1,647 |
| 2007-03-27 | 1,691 | 1,702 | 1,646 | 1,661 | 60,400 | 1,661 |
| 2007-03-26 | 1,720 | 1,720 | 1,668 | 1,681 | 148,400 | 1,681 |
| 2007-03-23 | 1,698 | 1,704 | 1,681 | 1,702 | 82,700 | 1,702 |
| 2007-03-22 | 1,700 | 1,702 | 1,675 | 1,676 | 74,200 | 1,676 |
| 2007-03-20 | 1,656 | 1,682 | 1,651 | 1,673 | 150,500 | 1,673 |
| 2007-03-19 | 1,633 | 1,659 | 1,630 | 1,651 | 150,200 | 1,651 |
| 2007-03-16 | 1,659 | 1,666 | 1,618 | 1,633 | 242,600 | 1,633 |
| 2007-03-15 | 1,701 | 1,701 | 1,664 | 1,664 | 116,000 | 1,664 |
| 2007-03-14 | 1,681 | 1,694 | 1,665 | 1,666 | 120,600 | 1,666 |
| 2007-03-13 | 1,760 | 1,765 | 1,710 | 1,710 | 100,400 | 1,710 |
| 2007-03-12 | 1,750 | 1,757 | 1,730 | 1,746 | 81,100 | 1,746 |
| 2007-03-09 | 1,698 | 1,747 | 1,698 | 1,722 | 204,700 | 1,722 |
| 2007-03-08 | 1,676 | 1,706 | 1,675 | 1,703 | 98,300 | 1,703 |
| 2007-03-07 | 1,705 | 1,723 | 1,671 | 1,675 | 151,900 | 1,675 |
| 2007-03-06 | 1,672 | 1,705 | 1,670 | 1,697 | 133,900 | 1,697 |
| 2007-03-05 | 1,695 | 1,706 | 1,671 | 1,672 | 155,400 | 1,672 |
| 2007-03-02 | 1,726 | 1,727 | 1,700 | 1,704 | 144,100 | 1,704 |
| 2007-03-01 | 1,744 | 1,757 | 1,710 | 1,733 | 131,900 | 1,733 |
| 2007-02-28 | 1,651 | 1,757 | 1,651 | 1,741 | 153,200 | 1,741 |
| 2007-02-27 | 1,826 | 1,834 | 1,800 | 1,818 | 68,800 | 1,818 |
| 2007-02-26 | 1,841 | 1,854 | 1,816 | 1,822 | 96,300 | 1,822 |
| 2007-02-23 | 1,827 | 1,840 | 1,815 | 1,837 | 75,600 | 1,837 |
| 2007-02-22 | 1,873 | 1,875 | 1,828 | 1,841 | 162,500 | 1,841 |
| 2007-02-21 | 1,771 | 1,833 | 1,769 | 1,821 | 208,800 | 1,821 |
| 2007-02-20 | 1,770 | 1,771 | 1,739 | 1,763 | 90,200 | 1,763 |
| 2007-02-19 | 1,770 | 1,774 | 1,742 | 1,757 | 100,300 | 1,757 |
| 2007-02-16 | 1,800 | 1,800 | 1,753 | 1,774 | 157,100 | 1,774 |
| 2007-02-15 | 1,780 | 1,783 | 1,753 | 1,777 | 166,900 | 1,777 |
| 2007-02-14 | 1,752 | 1,768 | 1,730 | 1,750 | 140,900 | 1,750 |
| 2007-02-13 | 1,750 | 1,796 | 1,750 | 1,761 | 65,300 | 1,761 |
| 2007-02-09 | 1,725 | 1,780 | 1,725 | 1,773 | 77,900 | 1,773 |
| 2007-02-08 | 1,730 | 1,758 | 1,716 | 1,724 | 50,900 | 1,724 |
| 2007-02-07 | 1,772 | 1,779 | 1,729 | 1,735 | 69,400 | 1,735 |
| 2007-02-06 | 1,744 | 1,779 | 1,744 | 1,757 | 35,500 | 1,757 |
| 2007-02-05 | 1,798 | 1,798 | 1,734 | 1,745 | 83,800 | 1,745 |
| 2007-02-02 | 1,812 | 1,812 | 1,782 | 1,784 | 49,800 | 1,784 |
| 2007-02-01 | 1,785 | 1,794 | 1,760 | 1,791 | 81,600 | 1,791 |
| 2007-01-31 | 1,810 | 1,812 | 1,760 | 1,762 | 68,800 | 1,762 |
| 2007-01-30 | 1,770 | 1,803 | 1,750 | 1,791 | 104,700 | 1,791 |
| 2007-01-29 | 1,809 | 1,820 | 1,790 | 1,793 | 40,100 | 1,793 |
| 2007-01-26 | 1,816 | 1,819 | 1,777 | 1,804 | 110,400 | 1,804 |
| 2007-01-25 | 1,847 | 1,860 | 1,815 | 1,825 | 48,100 | 1,825 |
| 2007-01-24 | 1,880 | 1,880 | 1,844 | 1,844 | 61,900 | 1,844 |
| 2007-01-23 | 1,860 | 1,880 | 1,849 | 1,869 | 91,500 | 1,869 |
| 2007-01-22 | 1,825 | 1,874 | 1,825 | 1,864 | 104,700 | 1,864 |
| 2007-01-19 | 1,805 | 1,824 | 1,787 | 1,818 | 81,100 | 1,818 |
| 2007-01-18 | 1,779 | 1,810 | 1,754 | 1,803 | 97,300 | 1,803 |
| 2007-01-17 | 1,795 | 1,796 | 1,730 | 1,783 | 106,600 | 1,783 |
| 2007-01-16 | 1,812 | 1,817 | 1,776 | 1,800 | 81,700 | 1,800 |
| 2007-01-15 | 1,773 | 1,820 | 1,772 | 1,811 | 127,200 | 1,811 |
| 2007-01-12 | 1,710 | 1,763 | 1,705 | 1,749 | 135,300 | 1,749 |
| 2007-01-11 | 1,697 | 1,715 | 1,695 | 1,697 | 74,000 | 1,697 |
| 2007-01-10 | 1,720 | 1,727 | 1,683 | 1,692 | 112,700 | 1,692 |
| 2007-01-09 | 1,700 | 1,750 | 1,700 | 1,735 | 58,700 | 1,735 |
| 2007-01-05 | 1,749 | 1,749 | 1,706 | 1,706 | 53,200 | 1,706 |
| 2007-01-04 | 1,710 | 1,741 | 1,710 | 1,729 | 38,600 | 1,729 |
分割・併合履歴 ： [1993-01-29]1株→1.047株 [1989-09-26]1株→1.05株 [1987-07-28]1株→1.142株 [1983-01-27]1株→1.202株
