8345 (株)岩手銀行 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 | 6,580 | 6,660 | 6,530 | 6,540 | 12,000 | 6,540 |
| 2007-12-27 | 6,750 | 6,750 | 6,610 | 6,680 | 27,900 | 6,680 |
| 2007-12-26 | 6,780 | 6,790 | 6,720 | 6,730 | 8,800 | 6,730 |
| 2007-12-25 | 6,930 | 6,930 | 6,660 | 6,710 | 15,100 | 6,710 |
| 2007-12-21 | 6,660 | 6,670 | 6,550 | 6,640 | 14,800 | 6,640 |
| 2007-12-20 | 6,710 | 6,750 | 6,630 | 6,660 | 30,100 | 6,660 |
| 2007-12-19 | 6,750 | 6,830 | 6,700 | 6,700 | 27,100 | 6,700 |
| 2007-12-18 | 6,840 | 6,840 | 6,710 | 6,740 | 74,200 | 6,740 |
| 2007-12-17 | 6,790 | 6,900 | 6,750 | 6,850 | 39,400 | 6,850 |
| 2007-12-14 | 6,860 | 6,940 | 6,850 | 6,890 | 54,600 | 6,890 |
| 2007-12-13 | 6,900 | 6,970 | 6,830 | 6,850 | 38,100 | 6,850 |
| 2007-12-12 | 6,930 | 6,990 | 6,880 | 6,950 | 21,800 | 6,950 |
| 2007-12-11 | 7,010 | 7,150 | 6,990 | 7,030 | 24,800 | 7,030 |
| 2007-12-10 | 6,990 | 7,080 | 6,930 | 7,000 | 23,100 | 7,000 |
| 2007-12-07 | 7,130 | 7,180 | 7,030 | 7,030 | 27,000 | 7,030 |
| 2007-12-06 | 7,110 | 7,150 | 7,020 | 7,080 | 21,000 | 7,080 |
| 2007-12-05 | 6,870 | 7,170 | 6,870 | 7,140 | 35,800 | 7,140 |
| 2007-12-04 | 7,100 | 7,110 | 6,970 | 6,990 | 50,200 | 6,990 |
| 2007-12-03 | 7,150 | 7,170 | 7,040 | 7,090 | 30,600 | 7,090 |
| 2007-11-30 | 7,120 | 7,120 | 6,980 | 7,050 | 71,500 | 7,050 |
| 2007-11-29 | 7,150 | 7,210 | 7,130 | 7,190 | 40,400 | 7,190 |
| 2007-11-28 | 7,140 | 7,150 | 6,980 | 7,150 | 28,100 | 7,150 |
| 2007-11-27 | 6,830 | 7,160 | 6,800 | 7,150 | 45,500 | 7,150 |
| 2007-11-26 | 6,950 | 7,060 | 6,890 | 6,930 | 52,300 | 6,930 |
| 2007-11-22 | 6,970 | 7,030 | 6,850 | 6,850 | 35,800 | 6,850 |
| 2007-11-21 | 6,890 | 6,940 | 6,820 | 6,900 | 36,100 | 6,900 |
| 2007-11-20 | 6,800 | 6,940 | 6,750 | 6,910 | 40,800 | 6,910 |
| 2007-11-19 | 6,820 | 6,930 | 6,820 | 6,900 | 33,100 | 6,900 |
| 2007-11-16 | 6,870 | 6,950 | 6,720 | 6,920 | 49,700 | 6,920 |
| 2007-11-15 | 6,970 | 7,010 | 6,760 | 6,890 | 124,000 | 6,890 |
| 2007-11-14 | 6,710 | 7,040 | 6,710 | 7,030 | 125,600 | 7,030 |
| 2007-11-13 | 6,520 | 6,700 | 6,510 | 6,630 | 56,100 | 6,630 |
| 2007-11-12 | 6,500 | 6,560 | 6,380 | 6,510 | 91,100 | 6,510 |
| 2007-11-09 | 6,500 | 6,660 | 6,440 | 6,550 | 116,700 | 6,550 |
| 2007-11-08 | 6,820 | 6,890 | 6,300 | 6,480 | 126,000 | 6,480 |
| 2007-11-07 | 7,190 | 7,190 | 6,900 | 6,990 | 121,900 | 6,990 |
| 2007-11-06 | 6,960 | 7,190 | 6,930 | 7,160 | 58,700 | 7,160 |
| 2007-11-05 | 6,940 | 7,060 | 6,890 | 6,930 | 77,500 | 6,930 |
| 2007-11-02 | 7,000 | 7,130 | 6,920 | 7,040 | 54,900 | 7,040 |
| 2007-11-01 | 7,040 | 7,230 | 7,020 | 7,210 | 62,700 | 7,210 |
| 2007-10-31 | 6,850 | 7,090 | 6,730 | 7,040 | 73,400 | 7,040 |
| 2007-10-30 | 6,680 | 6,820 | 6,610 | 6,770 | 75,200 | 6,770 |
| 2007-10-29 | 6,550 | 6,770 | 6,550 | 6,750 | 58,800 | 6,750 |
| 2007-10-26 | 6,540 | 6,640 | 6,510 | 6,530 | 54,400 | 6,530 |
| 2007-10-25 | 6,540 | 6,600 | 6,490 | 6,550 | 38,200 | 6,550 |
| 2007-10-24 | 6,740 | 6,790 | 6,570 | 6,640 | 67,100 | 6,640 |
| 2007-10-23 | 6,700 | 6,760 | 6,580 | 6,730 | 55,700 | 6,730 |
| 2007-10-22 | 6,410 | 6,630 | 6,360 | 6,600 | 53,000 | 6,600 |
| 2007-10-19 | 6,670 | 6,680 | 6,550 | 6,610 | 59,000 | 6,610 |
| 2007-10-18 | 6,750 | 6,880 | 6,690 | 6,770 | 64,200 | 6,770 |
| 2007-10-17 | 6,780 | 6,860 | 6,670 | 6,740 | 67,400 | 6,740 |
| 2007-10-16 | 7,020 | 7,070 | 6,850 | 6,850 | 25,100 | 6,850 |
| 2007-10-15 | 7,000 | 7,050 | 6,860 | 6,990 | 59,100 | 6,990 |
| 2007-10-12 | 6,970 | 7,070 | 6,900 | 6,980 | 72,200 | 6,980 |
| 2007-10-11 | 6,950 | 7,100 | 6,850 | 7,070 | 57,400 | 7,070 |
| 2007-10-10 | 7,120 | 7,130 | 6,990 | 7,050 | 59,800 | 7,050 |
| 2007-10-09 | 7,100 | 7,210 | 7,040 | 7,120 | 54,100 | 7,120 |
| 2007-10-05 | 7,000 | 7,190 | 6,950 | 7,100 | 75,400 | 7,100 |
| 2007-10-04 | 6,900 | 7,120 | 6,900 | 7,100 | 41,700 | 7,100 |
| 2007-10-03 | 6,870 | 7,000 | 6,830 | 7,000 | 36,600 | 7,000 |
| 2007-10-02 | 6,730 | 6,950 | 6,720 | 6,930 | 46,600 | 6,930 |
| 2007-10-01 | 6,810 | 6,840 | 6,380 | 6,630 | 72,600 | 6,630 |
| 2007-09-28 | 6,730 | 6,810 | 6,640 | 6,800 | 48,700 | 6,800 |
| 2007-09-27 | 6,530 | 6,780 | 6,530 | 6,720 | 32,900 | 6,720 |
| 2007-09-26 | 6,340 | 6,490 | 6,340 | 6,460 | 15,200 | 6,460 |
| 2007-09-25 | 6,540 | 6,540 | 6,260 | 6,350 | 41,100 | 6,350 |
| 2007-09-21 | 6,270 | 6,420 | 6,210 | 6,370 | 42,800 | 6,370 |
| 2007-09-20 | 6,560 | 6,560 | 6,280 | 6,370 | 47,700 | 6,370 |
| 2007-09-19 | 6,340 | 6,490 | 6,330 | 6,370 | 30,500 | 6,370 |
| 2007-09-18 | 6,250 | 6,300 | 6,190 | 6,210 | 52,800 | 6,210 |
| 2007-09-14 | 6,250 | 6,360 | 6,220 | 6,310 | 49,400 | 6,310 |
| 2007-09-13 | 6,250 | 6,270 | 6,200 | 6,220 | 12,900 | 6,220 |
| 2007-09-12 | 6,270 | 6,360 | 6,200 | 6,230 | 47,300 | 6,230 |
| 2007-09-11 | 6,200 | 6,370 | 6,200 | 6,250 | 57,600 | 6,250 |
| 2007-09-10 | 6,210 | 6,350 | 6,100 | 6,200 | 41,100 | 6,200 |
| 2007-09-07 | 6,230 | 6,350 | 6,180 | 6,310 | 64,900 | 6,310 |
| 2007-09-06 | 6,310 | 6,390 | 6,260 | 6,330 | 27,100 | 6,330 |
| 2007-09-05 | 6,530 | 6,530 | 6,380 | 6,410 | 26,400 | 6,410 |
| 2007-09-04 | 6,690 | 6,690 | 6,570 | 6,600 | 18,800 | 6,600 |
| 2007-09-03 | 6,630 | 6,650 | 6,570 | 6,620 | 13,500 | 6,620 |
| 2007-08-31 | 6,400 | 6,660 | 6,400 | 6,610 | 25,900 | 6,610 |
| 2007-08-30 | 6,480 | 6,480 | 6,380 | 6,450 | 20,400 | 6,450 |
| 2007-08-29 | 6,330 | 6,400 | 6,300 | 6,390 | 23,300 | 6,390 |
| 2007-08-28 | 6,230 | 6,460 | 6,220 | 6,440 | 22,100 | 6,440 |
| 2007-08-27 | 6,300 | 6,430 | 6,300 | 6,330 | 21,300 | 6,330 |
| 2007-08-24 | 6,320 | 6,370 | 6,280 | 6,320 | 18,500 | 6,320 |
| 2007-08-23 | 6,140 | 6,350 | 6,140 | 6,310 | 22,700 | 6,310 |
| 2007-08-22 | 6,190 | 6,190 | 6,130 | 6,130 | 12,600 | 6,130 |
| 2007-08-21 | 6,210 | 6,270 | 6,110 | 6,190 | 43,800 | 6,190 |
| 2007-08-20 | 6,100 | 6,240 | 6,100 | 6,100 | 38,600 | 6,100 |
| 2007-08-17 | 6,490 | 6,500 | 6,020 | 6,040 | 54,500 | 6,040 |
| 2007-08-16 | 6,500 | 6,600 | 6,160 | 6,400 | 51,700 | 6,400 |
| 2007-08-15 | 6,730 | 6,740 | 6,540 | 6,570 | 38,200 | 6,570 |
| 2007-08-14 | 6,810 | 6,870 | 6,660 | 6,740 | 21,900 | 6,740 |
| 2007-08-13 | 6,940 | 7,030 | 6,840 | 6,900 | 29,900 | 6,900 |
| 2007-08-10 | 6,920 | 7,250 | 6,880 | 7,020 | 30,500 | 7,020 |
| 2007-08-09 | 6,850 | 7,650 | 6,800 | 7,120 | 68,900 | 7,120 |
| 2007-08-08 | 6,650 | 6,880 | 6,630 | 6,850 | 29,900 | 6,850 |
| 2007-08-07 | 6,690 | 6,710 | 6,530 | 6,580 | 54,900 | 6,580 |
| 2007-08-06 | 6,610 | 6,710 | 6,580 | 6,680 | 41,200 | 6,680 |
| 2007-08-03 | 6,700 | 6,700 | 6,580 | 6,640 | 35,500 | 6,640 |
| 2007-08-02 | 6,840 | 6,850 | 6,590 | 6,710 | 38,600 | 6,710 |
| 2007-08-01 | 6,740 | 6,790 | 6,700 | 6,740 | 27,200 | 6,740 |
| 2007-07-31 | 6,720 | 6,770 | 6,700 | 6,760 | 25,600 | 6,760 |
| 2007-07-30 | 6,620 | 6,710 | 6,550 | 6,670 | 44,500 | 6,670 |
| 2007-07-27 | 6,930 | 6,930 | 6,600 | 6,650 | 65,100 | 6,650 |
| 2007-07-26 | 7,050 | 7,050 | 6,920 | 6,980 | 36,800 | 6,980 |
| 2007-07-25 | 7,050 | 7,070 | 7,000 | 7,050 | 21,000 | 7,050 |
| 2007-07-24 | 7,040 | 7,070 | 7,000 | 7,060 | 21,100 | 7,060 |
| 2007-07-23 | 7,060 | 7,070 | 6,850 | 7,000 | 31,600 | 7,000 |
| 2007-07-20 | 7,050 | 7,110 | 7,020 | 7,100 | 18,000 | 7,100 |
| 2007-07-19 | 6,980 | 7,060 | 6,970 | 7,060 | 14,800 | 7,060 |
| 2007-07-18 | 7,000 | 7,020 | 6,880 | 6,940 | 13,400 | 6,940 |
| 2007-07-17 | 7,060 | 7,060 | 6,990 | 7,000 | 15,900 | 7,000 |
| 2007-07-13 | 7,050 | 7,080 | 7,030 | 7,050 | 10,900 | 7,050 |
| 2007-07-12 | 7,040 | 7,060 | 7,000 | 7,040 | 11,000 | 7,040 |
| 2007-07-11 | 7,050 | 7,070 | 7,030 | 7,030 | 15,900 | 7,030 |
| 2007-07-10 | 7,110 | 7,110 | 7,050 | 7,060 | 9,100 | 7,060 |
| 2007-07-09 | 7,050 | 7,130 | 7,050 | 7,110 | 11,900 | 7,110 |
| 2007-07-06 | 7,100 | 7,130 | 7,060 | 7,080 | 22,400 | 7,080 |
| 2007-07-05 | 7,120 | 7,180 | 7,120 | 7,130 | 8,900 | 7,130 |
| 2007-07-04 | 7,120 | 7,140 | 7,080 | 7,110 | 11,100 | 7,110 |
| 2007-07-03 | 7,110 | 7,180 | 7,100 | 7,110 | 20,400 | 7,110 |
| 2007-07-02 | 7,200 | 7,200 | 7,080 | 7,140 | 31,200 | 7,140 |
| 2007-06-29 | 7,150 | 7,200 | 7,100 | 7,160 | 19,600 | 7,160 |
| 2007-06-28 | 7,070 | 7,120 | 7,020 | 7,120 | 31,700 | 7,120 |
| 2007-06-27 | 7,000 | 7,020 | 6,970 | 7,000 | 29,200 | 7,000 |
| 2007-06-26 | 6,950 | 7,010 | 6,900 | 6,980 | 39,600 | 6,980 |
| 2007-06-25 | 7,050 | 7,070 | 6,960 | 6,960 | 28,500 | 6,960 |
| 2007-06-22 | 7,070 | 7,070 | 7,010 | 7,050 | 20,500 | 7,050 |
| 2007-06-21 | 7,120 | 7,130 | 7,040 | 7,110 | 18,000 | 7,110 |
| 2007-06-20 | 7,160 | 7,170 | 7,120 | 7,120 | 11,900 | 7,120 |
| 2007-06-19 | 7,270 | 7,270 | 7,120 | 7,170 | 26,000 | 7,170 |
| 2007-06-18 | 7,280 | 7,280 | 7,170 | 7,240 | 12,500 | 7,240 |
| 2007-06-15 | 7,140 | 7,200 | 7,090 | 7,200 | 18,300 | 7,200 |
| 2007-06-14 | 7,160 | 7,230 | 7,140 | 7,160 | 15,300 | 7,160 |
| 2007-06-13 | 7,160 | 7,160 | 7,060 | 7,110 | 12,000 | 7,110 |
| 2007-06-12 | 7,150 | 7,230 | 7,150 | 7,180 | 22,100 | 7,180 |
| 2007-06-11 | 7,200 | 7,240 | 7,110 | 7,140 | 21,400 | 7,140 |
| 2007-06-08 | 7,100 | 7,120 | 6,960 | 7,110 | 41,900 | 7,110 |
| 2007-06-07 | 7,050 | 7,220 | 7,020 | 7,150 | 32,600 | 7,150 |
| 2007-06-06 | 7,050 | 7,090 | 7,010 | 7,040 | 27,000 | 7,040 |
| 2007-06-05 | 7,140 | 7,190 | 7,050 | 7,100 | 39,800 | 7,100 |
| 2007-06-04 | 7,440 | 7,500 | 7,210 | 7,220 | 28,000 | 7,220 |
| 2007-06-01 | 7,360 | 7,430 | 7,330 | 7,380 | 31,700 | 7,380 |
| 2007-05-31 | 7,200 | 7,340 | 7,200 | 7,260 | 29,500 | 7,260 |
| 2007-05-30 | 7,100 | 7,200 | 7,090 | 7,190 | 37,500 | 7,190 |
| 2007-05-29 | 6,960 | 7,070 | 6,960 | 7,060 | 18,900 | 7,060 |
| 2007-05-28 | 7,000 | 7,100 | 6,990 | 7,060 | 22,100 | 7,060 |
| 2007-05-25 | 7,050 | 7,050 | 6,910 | 6,940 | 26,300 | 6,940 |
| 2007-05-24 | 7,140 | 7,140 | 6,970 | 7,040 | 23,900 | 7,040 |
| 2007-05-23 | 6,970 | 7,100 | 6,940 | 7,050 | 28,900 | 7,050 |
| 2007-05-22 | 6,930 | 6,970 | 6,820 | 6,950 | 32,700 | 6,950 |
| 2007-05-21 | 6,920 | 6,990 | 6,910 | 6,930 | 30,700 | 6,930 |
| 2007-05-18 | 6,940 | 6,950 | 6,780 | 6,870 | 42,800 | 6,870 |
| 2007-05-17 | 6,960 | 6,990 | 6,840 | 6,880 | 25,200 | 6,880 |
| 2007-05-16 | 6,930 | 6,960 | 6,890 | 6,940 | 20,400 | 6,940 |
| 2007-05-15 | 6,950 | 6,970 | 6,910 | 6,910 | 25,200 | 6,910 |
| 2007-05-14 | 7,100 | 7,110 | 6,900 | 6,950 | 43,200 | 6,950 |
| 2007-05-11 | 7,030 | 7,040 | 6,830 | 6,900 | 73,700 | 6,900 |
| 2007-05-10 | 7,070 | 7,150 | 7,060 | 7,060 | 13,100 | 7,060 |
| 2007-05-09 | 7,160 | 7,170 | 7,020 | 7,100 | 44,100 | 7,100 |
| 2007-05-08 | 7,080 | 7,140 | 6,970 | 7,040 | 34,400 | 7,040 |
| 2007-05-07 | 7,140 | 7,210 | 7,050 | 7,070 | 40,500 | 7,070 |
| 2007-05-02 | 6,960 | 7,040 | 6,940 | 7,030 | 48,800 | 7,030 |
| 2007-05-01 | 7,110 | 7,110 | 6,940 | 6,950 | 28,400 | 6,950 |
| 2007-04-27 | 6,790 | 6,900 | 6,780 | 6,900 | 43,700 | 6,900 |
| 2007-04-26 | 6,800 | 6,870 | 6,770 | 6,850 | 42,200 | 6,850 |
| 2007-04-25 | 6,880 | 6,890 | 6,720 | 6,780 | 39,200 | 6,780 |
| 2007-04-24 | 6,900 | 6,930 | 6,840 | 6,910 | 33,200 | 6,910 |
| 2007-04-23 | 6,890 | 6,930 | 6,830 | 6,860 | 18,900 | 6,860 |
| 2007-04-20 | 6,900 | 6,930 | 6,820 | 6,910 | 32,100 | 6,910 |
| 2007-04-19 | 6,920 | 6,930 | 6,860 | 6,910 | 34,000 | 6,910 |
| 2007-04-18 | 6,890 | 7,000 | 6,890 | 6,980 | 26,300 | 6,980 |
| 2007-04-17 | 6,890 | 6,960 | 6,820 | 6,870 | 35,700 | 6,870 |
| 2007-04-16 | 6,800 | 7,070 | 6,800 | 6,900 | 31,100 | 6,900 |
| 2007-04-13 | 6,870 | 6,880 | 6,780 | 6,800 | 17,700 | 6,800 |
| 2007-04-12 | 6,840 | 6,910 | 6,750 | 6,880 | 37,700 | 6,880 |
| 2007-04-11 | 6,900 | 6,940 | 6,800 | 6,870 | 33,600 | 6,870 |
| 2007-04-10 | 6,920 | 6,920 | 6,830 | 6,890 | 25,600 | 6,890 |
| 2007-04-09 | 6,910 | 6,980 | 6,880 | 6,930 | 27,500 | 6,930 |
| 2007-04-06 | 6,800 | 6,900 | 6,800 | 6,840 | 26,100 | 6,840 |
| 2007-04-05 | 6,830 | 6,860 | 6,780 | 6,780 | 10,700 | 6,780 |
| 2007-04-04 | 6,780 | 6,870 | 6,780 | 6,850 | 23,500 | 6,850 |
| 2007-04-03 | 6,750 | 6,800 | 6,720 | 6,760 | 37,400 | 6,760 |
| 2007-04-02 | 6,790 | 6,820 | 6,690 | 6,730 | 47,800 | 6,730 |
| 2007-03-30 | 6,800 | 7,100 | 6,770 | 6,820 | 24,700 | 6,820 |
| 2007-03-29 | 6,740 | 6,810 | 6,650 | 6,780 | 46,100 | 6,780 |
| 2007-03-28 | 6,700 | 6,830 | 6,650 | 6,730 | 47,000 | 6,730 |
| 2007-03-27 | 6,730 | 6,780 | 6,590 | 6,680 | 40,100 | 6,680 |
| 2007-03-26 | 6,810 | 6,810 | 6,730 | 6,760 | 30,700 | 6,760 |
| 2007-03-23 | 6,840 | 6,850 | 6,740 | 6,810 | 25,500 | 6,810 |
| 2007-03-22 | 6,760 | 6,840 | 6,740 | 6,740 | 16,700 | 6,740 |
| 2007-03-20 | 6,800 | 6,830 | 6,700 | 6,730 | 33,000 | 6,730 |
| 2007-03-19 | 6,700 | 6,770 | 6,620 | 6,750 | 34,400 | 6,750 |
| 2007-03-16 | 6,750 | 6,800 | 6,700 | 6,700 | 55,800 | 6,700 |
| 2007-03-15 | 6,740 | 6,770 | 6,720 | 6,740 | 27,800 | 6,740 |
| 2007-03-14 | 6,700 | 6,730 | 6,700 | 6,700 | 53,000 | 6,700 |
| 2007-03-13 | 6,730 | 6,780 | 6,700 | 6,700 | 43,700 | 6,700 |
| 2007-03-12 | 6,810 | 6,850 | 6,650 | 6,760 | 48,400 | 6,760 |
| 2007-03-09 | 6,720 | 6,850 | 6,710 | 6,800 | 45,100 | 6,800 |
| 2007-03-08 | 6,570 | 6,700 | 6,550 | 6,700 | 43,000 | 6,700 |
| 2007-03-07 | 6,650 | 6,710 | 6,580 | 6,580 | 54,000 | 6,580 |
| 2007-03-06 | 6,700 | 6,740 | 6,650 | 6,740 | 53,600 | 6,740 |
| 2007-03-05 | 6,700 | 6,770 | 6,670 | 6,710 | 44,700 | 6,710 |
| 2007-03-02 | 6,750 | 6,760 | 6,700 | 6,700 | 38,500 | 6,700 |
| 2007-03-01 | 6,650 | 6,750 | 6,620 | 6,740 | 24,800 | 6,740 |
| 2007-02-28 | 6,660 | 6,740 | 6,550 | 6,670 | 52,600 | 6,670 |
| 2007-02-27 | 6,700 | 6,780 | 6,680 | 6,740 | 38,400 | 6,740 |
| 2007-02-26 | 6,900 | 6,920 | 6,780 | 6,800 | 22,400 | 6,800 |
| 2007-02-23 | 6,900 | 6,910 | 6,830 | 6,900 | 22,000 | 6,900 |
| 2007-02-22 | 6,830 | 6,940 | 6,830 | 6,880 | 30,800 | 6,880 |
| 2007-02-21 | 6,700 | 6,830 | 6,660 | 6,780 | 33,300 | 6,780 |
| 2007-02-20 | 6,710 | 6,740 | 6,620 | 6,710 | 19,400 | 6,710 |
| 2007-02-19 | 6,790 | 6,790 | 6,700 | 6,730 | 21,300 | 6,730 |
| 2007-02-16 | 6,710 | 6,720 | 6,650 | 6,710 | 14,900 | 6,710 |
| 2007-02-15 | 6,650 | 6,710 | 6,650 | 6,710 | 34,500 | 6,710 |
| 2007-02-14 | 6,680 | 6,700 | 6,650 | 6,650 | 43,800 | 6,650 |
| 2007-02-13 | 6,740 | 6,790 | 6,680 | 6,700 | 33,600 | 6,700 |
| 2007-02-09 | 6,560 | 6,730 | 6,550 | 6,730 | 24,100 | 6,730 |
| 2007-02-08 | 6,650 | 6,690 | 6,520 | 6,540 | 31,600 | 6,540 |
| 2007-02-07 | 6,550 | 6,620 | 6,430 | 6,550 | 55,700 | 6,550 |
| 2007-02-06 | 6,600 | 6,690 | 6,560 | 6,610 | 29,300 | 6,610 |
| 2007-02-05 | 6,770 | 6,780 | 6,560 | 6,590 | 50,500 | 6,590 |
| 2007-02-02 | 6,790 | 6,790 | 6,690 | 6,720 | 40,100 | 6,720 |
| 2007-02-01 | 6,730 | 6,800 | 6,690 | 6,800 | 48,100 | 6,800 |
| 2007-01-31 | 6,820 | 6,820 | 6,700 | 6,720 | 35,200 | 6,720 |
| 2007-01-30 | 6,760 | 6,830 | 6,720 | 6,720 | 21,900 | 6,720 |
| 2007-01-29 | 6,800 | 6,880 | 6,730 | 6,750 | 47,400 | 6,750 |
| 2007-01-26 | 6,590 | 6,680 | 6,510 | 6,660 | 65,000 | 6,660 |
| 2007-01-25 | 6,720 | 6,750 | 6,610 | 6,610 | 57,900 | 6,610 |
| 2007-01-24 | 6,780 | 6,780 | 6,710 | 6,710 | 35,300 | 6,710 |
| 2007-01-23 | 6,710 | 6,790 | 6,700 | 6,760 | 53,600 | 6,760 |
| 2007-01-22 | 6,660 | 6,730 | 6,640 | 6,700 | 40,000 | 6,700 |
| 2007-01-19 | 6,580 | 6,670 | 6,540 | 6,630 | 34,900 | 6,630 |
| 2007-01-18 | 6,590 | 6,650 | 6,550 | 6,570 | 63,500 | 6,570 |
| 2007-01-17 | 6,580 | 6,630 | 6,470 | 6,580 | 55,900 | 6,580 |
| 2007-01-16 | 6,600 | 6,630 | 6,550 | 6,590 | 45,100 | 6,590 |
| 2007-01-15 | 6,550 | 6,650 | 6,550 | 6,600 | 54,000 | 6,600 |
| 2007-01-12 | 6,440 | 6,640 | 6,440 | 6,580 | 31,800 | 6,580 |
| 2007-01-11 | 6,510 | 6,540 | 6,410 | 6,420 | 32,400 | 6,420 |
| 2007-01-10 | 6,660 | 6,660 | 6,460 | 6,480 | 26,000 | 6,480 |
| 2007-01-09 | 6,640 | 6,750 | 6,610 | 6,660 | 34,500 | 6,660 |
| 2007-01-05 | 6,770 | 6,780 | 6,690 | 6,690 | 24,700 | 6,690 |
| 2007-01-04 | 6,670 | 6,730 | 6,670 | 6,730 | 9,900 | 6,730 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
