8358 スルガ銀行(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 | 1,231 | 1,233 | 1,198 | 1,218 | 441,000 | 1,218 |
| 2007-12-27 | 1,240 | 1,246 | 1,216 | 1,237 | 724,000 | 1,237 |
| 2007-12-26 | 1,245 | 1,251 | 1,227 | 1,232 | 754,000 | 1,232 |
| 2007-12-25 | 1,235 | 1,238 | 1,219 | 1,229 | 736,000 | 1,229 |
| 2007-12-21 | 1,217 | 1,217 | 1,190 | 1,203 | 1,350,000 | 1,203 |
| 2007-12-20 | 1,253 | 1,253 | 1,220 | 1,225 | 1,673,000 | 1,225 |
| 2007-12-19 | 1,221 | 1,235 | 1,206 | 1,213 | 1,626,000 | 1,213 |
| 2007-12-18 | 1,183 | 1,238 | 1,180 | 1,221 | 2,334,000 | 1,221 |
| 2007-12-17 | 1,208 | 1,235 | 1,201 | 1,206 | 1,252,000 | 1,206 |
| 2007-12-14 | 1,234 | 1,254 | 1,220 | 1,232 | 2,589,000 | 1,232 |
| 2007-12-13 | 1,275 | 1,303 | 1,241 | 1,242 | 2,365,000 | 1,242 |
| 2007-12-12 | 1,287 | 1,302 | 1,276 | 1,288 | 2,284,000 | 1,288 |
| 2007-12-11 | 1,334 | 1,351 | 1,322 | 1,327 | 1,342,000 | 1,327 |
| 2007-12-10 | 1,328 | 1,348 | 1,313 | 1,321 | 1,339,000 | 1,321 |
| 2007-12-07 | 1,357 | 1,360 | 1,319 | 1,324 | 1,927,000 | 1,324 |
| 2007-12-06 | 1,375 | 1,375 | 1,334 | 1,356 | 1,589,000 | 1,356 |
| 2007-12-05 | 1,344 | 1,365 | 1,318 | 1,365 | 1,799,000 | 1,365 |
| 2007-12-04 | 1,360 | 1,370 | 1,339 | 1,350 | 2,109,000 | 1,350 |
| 2007-12-03 | 1,410 | 1,416 | 1,362 | 1,368 | 2,243,000 | 1,368 |
| 2007-11-30 | 1,405 | 1,425 | 1,385 | 1,412 | 2,229,000 | 1,412 |
| 2007-11-29 | 1,419 | 1,434 | 1,414 | 1,425 | 1,535,000 | 1,425 |
| 2007-11-28 | 1,388 | 1,407 | 1,377 | 1,400 | 1,916,000 | 1,400 |
| 2007-11-27 | 1,344 | 1,392 | 1,322 | 1,378 | 2,248,000 | 1,378 |
| 2007-11-26 | 1,372 | 1,396 | 1,352 | 1,382 | 1,901,000 | 1,382 |
| 2007-11-22 | 1,368 | 1,378 | 1,314 | 1,359 | 3,278,000 | 1,359 |
| 2007-11-21 | 1,437 | 1,440 | 1,375 | 1,405 | 3,108,000 | 1,405 |
| 2007-11-20 | 1,363 | 1,397 | 1,355 | 1,397 | 2,405,000 | 1,397 |
| 2007-11-19 | 1,448 | 1,470 | 1,410 | 1,423 | 1,696,000 | 1,423 |
| 2007-11-16 | 1,402 | 1,457 | 1,387 | 1,457 | 1,440,000 | 1,457 |
| 2007-11-15 | 1,425 | 1,451 | 1,425 | 1,430 | 824,000 | 1,430 |
| 2007-11-14 | 1,392 | 1,429 | 1,380 | 1,423 | 1,146,000 | 1,423 |
| 2007-11-13 | 1,360 | 1,440 | 1,348 | 1,372 | 1,365,000 | 1,372 |
| 2007-11-12 | 1,370 | 1,374 | 1,340 | 1,349 | 1,078,000 | 1,349 |
| 2007-11-09 | 1,414 | 1,425 | 1,375 | 1,378 | 1,067,000 | 1,378 |
| 2007-11-08 | 1,449 | 1,449 | 1,376 | 1,395 | 1,882,000 | 1,395 |
| 2007-11-07 | 1,483 | 1,510 | 1,452 | 1,469 | 1,936,000 | 1,469 |
| 2007-11-06 | 1,432 | 1,488 | 1,432 | 1,463 | 1,075,000 | 1,463 |
| 2007-11-05 | 1,468 | 1,481 | 1,440 | 1,452 | 855,000 | 1,452 |
| 2007-11-02 | 1,469 | 1,485 | 1,440 | 1,467 | 1,489,000 | 1,467 |
| 2007-11-01 | 1,509 | 1,518 | 1,492 | 1,497 | 1,833,000 | 1,497 |
| 2007-10-31 | 1,485 | 1,512 | 1,469 | 1,508 | 2,782,000 | 1,508 |
| 2007-10-30 | 1,412 | 1,452 | 1,405 | 1,445 | 2,011,000 | 1,445 |
| 2007-10-29 | 1,355 | 1,413 | 1,355 | 1,401 | 1,232,000 | 1,401 |
| 2007-10-26 | 1,342 | 1,350 | 1,315 | 1,336 | 1,138,000 | 1,336 |
| 2007-10-25 | 1,339 | 1,349 | 1,306 | 1,323 | 1,725,000 | 1,323 |
| 2007-10-24 | 1,389 | 1,397 | 1,314 | 1,321 | 1,906,000 | 1,321 |
| 2007-10-23 | 1,391 | 1,405 | 1,372 | 1,387 | 1,541,000 | 1,387 |
| 2007-10-22 | 1,324 | 1,408 | 1,323 | 1,393 | 1,675,000 | 1,393 |
| 2007-10-19 | 1,388 | 1,424 | 1,378 | 1,415 | 1,656,000 | 1,415 |
| 2007-10-18 | 1,450 | 1,478 | 1,427 | 1,433 | 2,022,000 | 1,433 |
| 2007-10-17 | 1,436 | 1,469 | 1,409 | 1,430 | 1,632,000 | 1,430 |
| 2007-10-16 | 1,464 | 1,478 | 1,430 | 1,434 | 834,000 | 1,434 |
| 2007-10-15 | 1,493 | 1,502 | 1,454 | 1,468 | 1,024,000 | 1,468 |
| 2007-10-12 | 1,483 | 1,509 | 1,467 | 1,487 | 928,000 | 1,487 |
| 2007-10-11 | 1,484 | 1,495 | 1,442 | 1,482 | 1,465,000 | 1,482 |
| 2007-10-10 | 1,495 | 1,501 | 1,463 | 1,487 | 1,024,000 | 1,487 |
| 2007-10-09 | 1,504 | 1,511 | 1,477 | 1,482 | 652,000 | 1,482 |
| 2007-10-05 | 1,503 | 1,517 | 1,480 | 1,491 | 812,000 | 1,491 |
| 2007-10-04 | 1,479 | 1,507 | 1,461 | 1,507 | 1,031,000 | 1,507 |
| 2007-10-03 | 1,460 | 1,490 | 1,452 | 1,488 | 1,685,000 | 1,488 |
| 2007-10-02 | 1,427 | 1,443 | 1,415 | 1,431 | 1,438,000 | 1,431 |
| 2007-10-01 | 1,407 | 1,424 | 1,345 | 1,387 | 1,621,000 | 1,387 |
| 2007-09-28 | 1,442 | 1,455 | 1,393 | 1,403 | 2,314,000 | 1,403 |
| 2007-09-27 | 1,326 | 1,444 | 1,323 | 1,402 | 3,726,000 | 1,402 |
| 2007-09-26 | 1,219 | 1,271 | 1,219 | 1,261 | 1,740,000 | 1,261 |
| 2007-09-25 | 1,202 | 1,233 | 1,188 | 1,214 | 1,342,000 | 1,214 |
| 2007-09-21 | 1,212 | 1,230 | 1,178 | 1,187 | 2,427,000 | 1,187 |
| 2007-09-20 | 1,301 | 1,309 | 1,198 | 1,232 | 2,441,000 | 1,232 |
| 2007-09-19 | 1,293 | 1,337 | 1,281 | 1,300 | 1,625,000 | 1,300 |
| 2007-09-18 | 1,290 | 1,306 | 1,274 | 1,280 | 2,581,000 | 1,280 |
| 2007-09-14 | 1,298 | 1,358 | 1,298 | 1,346 | 1,759,000 | 1,346 |
| 2007-09-13 | 1,312 | 1,322 | 1,292 | 1,297 | 1,453,000 | 1,297 |
| 2007-09-12 | 1,355 | 1,369 | 1,321 | 1,332 | 977,000 | 1,332 |
| 2007-09-11 | 1,330 | 1,363 | 1,277 | 1,335 | 1,665,000 | 1,335 |
| 2007-09-10 | 1,334 | 1,395 | 1,320 | 1,344 | 1,843,000 | 1,344 |
| 2007-09-07 | 1,425 | 1,425 | 1,365 | 1,374 | 1,856,000 | 1,374 |
| 2007-09-06 | 1,412 | 1,422 | 1,372 | 1,405 | 2,102,000 | 1,405 |
| 2007-09-05 | 1,496 | 1,504 | 1,444 | 1,452 | 1,129,000 | 1,452 |
| 2007-09-04 | 1,501 | 1,514 | 1,484 | 1,495 | 623,000 | 1,495 |
| 2007-09-03 | 1,499 | 1,520 | 1,480 | 1,501 | 732,000 | 1,501 |
| 2007-08-31 | 1,476 | 1,521 | 1,470 | 1,521 | 1,410,000 | 1,521 |
| 2007-08-30 | 1,486 | 1,501 | 1,480 | 1,501 | 986,000 | 1,501 |
| 2007-08-29 | 1,448 | 1,471 | 1,428 | 1,466 | 693,000 | 1,466 |
| 2007-08-28 | 1,440 | 1,493 | 1,437 | 1,488 | 614,000 | 1,488 |
| 2007-08-27 | 1,471 | 1,493 | 1,457 | 1,460 | 664,000 | 1,460 |
| 2007-08-24 | 1,485 | 1,486 | 1,439 | 1,466 | 663,000 | 1,466 |
| 2007-08-23 | 1,470 | 1,487 | 1,458 | 1,484 | 941,000 | 1,484 |
| 2007-08-22 | 1,456 | 1,480 | 1,453 | 1,463 | 904,000 | 1,463 |
| 2007-08-21 | 1,450 | 1,480 | 1,425 | 1,455 | 1,322,000 | 1,455 |
| 2007-08-20 | 1,446 | 1,500 | 1,436 | 1,458 | 1,514,000 | 1,458 |
| 2007-08-17 | 1,450 | 1,472 | 1,426 | 1,433 | 1,430,000 | 1,433 |
| 2007-08-16 | 1,460 | 1,474 | 1,401 | 1,460 | 1,379,000 | 1,460 |
| 2007-08-15 | 1,481 | 1,515 | 1,466 | 1,469 | 1,038,000 | 1,469 |
| 2007-08-14 | 1,510 | 1,510 | 1,475 | 1,492 | 1,397,000 | 1,492 |
| 2007-08-13 | 1,602 | 1,602 | 1,498 | 1,520 | 2,478,000 | 1,520 |
| 2007-08-10 | 1,600 | 1,667 | 1,574 | 1,634 | 2,017,000 | 1,634 |
| 2007-08-09 | 1,521 | 1,663 | 1,521 | 1,635 | 2,843,000 | 1,635 |
| 2007-08-08 | 1,495 | 1,583 | 1,490 | 1,551 | 1,757,000 | 1,551 |
| 2007-08-07 | 1,528 | 1,528 | 1,493 | 1,506 | 947,000 | 1,506 |
| 2007-08-06 | 1,501 | 1,547 | 1,480 | 1,528 | 1,149,000 | 1,528 |
| 2007-08-03 | 1,536 | 1,547 | 1,500 | 1,510 | 1,416,000 | 1,510 |
| 2007-08-02 | 1,585 | 1,585 | 1,509 | 1,536 | 1,880,000 | 1,536 |
| 2007-08-01 | 1,537 | 1,617 | 1,536 | 1,599 | 3,842,000 | 1,599 |
| 2007-07-31 | 1,477 | 1,492 | 1,471 | 1,487 | 537,000 | 1,487 |
| 2007-07-30 | 1,473 | 1,486 | 1,461 | 1,478 | 710,000 | 1,478 |
| 2007-07-27 | 1,501 | 1,504 | 1,481 | 1,497 | 921,000 | 1,497 |
| 2007-07-26 | 1,526 | 1,554 | 1,522 | 1,544 | 1,116,000 | 1,544 |
| 2007-07-25 | 1,502 | 1,524 | 1,500 | 1,513 | 640,000 | 1,513 |
| 2007-07-24 | 1,513 | 1,539 | 1,509 | 1,532 | 914,000 | 1,532 |
| 2007-07-23 | 1,508 | 1,509 | 1,474 | 1,499 | 1,502,000 | 1,499 |
| 2007-07-20 | 1,546 | 1,555 | 1,525 | 1,548 | 947,000 | 1,548 |
| 2007-07-19 | 1,545 | 1,551 | 1,514 | 1,547 | 1,949,000 | 1,547 |
| 2007-07-18 | 1,520 | 1,524 | 1,503 | 1,511 | 1,007,000 | 1,511 |
| 2007-07-17 | 1,529 | 1,533 | 1,511 | 1,521 | 828,000 | 1,521 |
| 2007-07-13 | 1,546 | 1,554 | 1,526 | 1,540 | 695,000 | 1,540 |
| 2007-07-12 | 1,540 | 1,547 | 1,530 | 1,534 | 436,000 | 1,534 |
| 2007-07-11 | 1,555 | 1,558 | 1,531 | 1,540 | 639,000 | 1,540 |
| 2007-07-10 | 1,571 | 1,588 | 1,561 | 1,572 | 650,000 | 1,572 |
| 2007-07-09 | 1,555 | 1,573 | 1,554 | 1,570 | 465,000 | 1,570 |
| 2007-07-06 | 1,550 | 1,567 | 1,533 | 1,539 | 568,000 | 1,539 |
| 2007-07-05 | 1,583 | 1,592 | 1,561 | 1,564 | 545,000 | 1,564 |
| 2007-07-04 | 1,585 | 1,585 | 1,558 | 1,573 | 663,000 | 1,573 |
| 2007-07-03 | 1,562 | 1,581 | 1,549 | 1,560 | 632,000 | 1,560 |
| 2007-07-02 | 1,559 | 1,567 | 1,547 | 1,562 | 534,000 | 1,562 |
| 2007-06-29 | 1,544 | 1,557 | 1,535 | 1,553 | 531,000 | 1,553 |
| 2007-06-28 | 1,528 | 1,593 | 1,528 | 1,551 | 845,000 | 1,551 |
| 2007-06-27 | 1,512 | 1,525 | 1,512 | 1,522 | 610,000 | 1,522 |
| 2007-06-26 | 1,540 | 1,546 | 1,524 | 1,542 | 464,000 | 1,542 |
| 2007-06-25 | 1,560 | 1,573 | 1,541 | 1,541 | 717,000 | 1,541 |
| 2007-06-22 | 1,567 | 1,570 | 1,550 | 1,560 | 663,000 | 1,560 |
| 2007-06-21 | 1,567 | 1,584 | 1,559 | 1,577 | 755,000 | 1,577 |
| 2007-06-20 | 1,570 | 1,587 | 1,570 | 1,578 | 654,000 | 1,578 |
| 2007-06-19 | 1,591 | 1,610 | 1,576 | 1,588 | 667,000 | 1,588 |
| 2007-06-18 | 1,612 | 1,616 | 1,600 | 1,613 | 508,000 | 1,613 |
| 2007-06-15 | 1,620 | 1,620 | 1,590 | 1,612 | 610,000 | 1,612 |
| 2007-06-14 | 1,602 | 1,621 | 1,588 | 1,602 | 1,088,000 | 1,602 |
| 2007-06-13 | 1,588 | 1,597 | 1,558 | 1,564 | 1,427,000 | 1,564 |
| 2007-06-12 | 1,607 | 1,625 | 1,604 | 1,615 | 1,101,000 | 1,615 |
| 2007-06-11 | 1,600 | 1,630 | 1,592 | 1,599 | 774,000 | 1,599 |
| 2007-06-08 | 1,573 | 1,591 | 1,554 | 1,584 | 1,220,000 | 1,584 |
| 2007-06-07 | 1,573 | 1,609 | 1,565 | 1,603 | 806,000 | 1,603 |
| 2007-06-06 | 1,575 | 1,587 | 1,562 | 1,573 | 772,000 | 1,573 |
| 2007-06-05 | 1,602 | 1,602 | 1,574 | 1,590 | 584,000 | 1,590 |
| 2007-06-04 | 1,618 | 1,627 | 1,587 | 1,597 | 803,000 | 1,597 |
| 2007-06-01 | 1,630 | 1,631 | 1,614 | 1,615 | 614,000 | 1,615 |
| 2007-05-31 | 1,605 | 1,630 | 1,596 | 1,621 | 697,000 | 1,621 |
| 2007-05-30 | 1,615 | 1,620 | 1,584 | 1,605 | 1,049,000 | 1,605 |
| 2007-05-29 | 1,615 | 1,630 | 1,598 | 1,623 | 1,098,000 | 1,623 |
| 2007-05-28 | 1,611 | 1,632 | 1,602 | 1,618 | 890,000 | 1,618 |
| 2007-05-25 | 1,605 | 1,616 | 1,575 | 1,611 | 1,336,000 | 1,611 |
| 2007-05-24 | 1,560 | 1,635 | 1,547 | 1,623 | 2,149,000 | 1,623 |
| 2007-05-23 | 1,630 | 1,642 | 1,600 | 1,613 | 3,092,000 | 1,613 |
| 2007-05-22 | 1,450 | 1,533 | 1,449 | 1,520 | 2,612,000 | 1,520 |
| 2007-05-21 | 1,413 | 1,423 | 1,394 | 1,414 | 981,000 | 1,414 |
| 2007-05-18 | 1,428 | 1,446 | 1,400 | 1,412 | 851,000 | 1,412 |
| 2007-05-17 | 1,468 | 1,474 | 1,425 | 1,430 | 809,000 | 1,430 |
| 2007-05-16 | 1,478 | 1,489 | 1,450 | 1,458 | 694,000 | 1,458 |
| 2007-05-15 | 1,467 | 1,493 | 1,462 | 1,476 | 596,000 | 1,476 |
| 2007-05-14 | 1,500 | 1,503 | 1,479 | 1,483 | 417,000 | 1,483 |
| 2007-05-11 | 1,485 | 1,495 | 1,462 | 1,481 | 948,000 | 1,481 |
| 2007-05-10 | 1,509 | 1,518 | 1,500 | 1,507 | 1,048,000 | 1,507 |
| 2007-05-09 | 1,499 | 1,506 | 1,485 | 1,505 | 1,284,000 | 1,505 |
| 2007-05-08 | 1,500 | 1,512 | 1,488 | 1,498 | 1,545,000 | 1,498 |
| 2007-05-07 | 1,461 | 1,483 | 1,455 | 1,481 | 1,258,000 | 1,481 |
| 2007-05-02 | 1,425 | 1,453 | 1,425 | 1,446 | 1,146,000 | 1,446 |
| 2007-05-01 | 1,476 | 1,476 | 1,421 | 1,426 | 1,552,000 | 1,426 |
| 2007-04-27 | 1,470 | 1,476 | 1,442 | 1,454 | 915,000 | 1,454 |
| 2007-04-26 | 1,459 | 1,475 | 1,441 | 1,460 | 1,068,000 | 1,460 |
| 2007-04-25 | 1,454 | 1,461 | 1,433 | 1,445 | 905,000 | 1,445 |
| 2007-04-24 | 1,442 | 1,454 | 1,417 | 1,447 | 645,000 | 1,447 |
| 2007-04-23 | 1,461 | 1,469 | 1,435 | 1,441 | 705,000 | 1,441 |
| 2007-04-20 | 1,450 | 1,460 | 1,432 | 1,451 | 916,000 | 1,451 |
| 2007-04-19 | 1,481 | 1,482 | 1,460 | 1,466 | 1,191,000 | 1,466 |
| 2007-04-18 | 1,481 | 1,499 | 1,481 | 1,489 | 776,000 | 1,489 |
| 2007-04-17 | 1,531 | 1,531 | 1,462 | 1,492 | 637,000 | 1,492 |
| 2007-04-16 | 1,501 | 1,544 | 1,501 | 1,515 | 396,000 | 1,515 |
| 2007-04-13 | 1,529 | 1,529 | 1,496 | 1,500 | 424,000 | 1,500 |
| 2007-04-12 | 1,530 | 1,530 | 1,495 | 1,523 | 581,000 | 1,523 |
| 2007-04-11 | 1,545 | 1,545 | 1,516 | 1,533 | 549,000 | 1,533 |
| 2007-04-10 | 1,541 | 1,544 | 1,518 | 1,531 | 306,000 | 1,531 |
| 2007-04-09 | 1,541 | 1,554 | 1,523 | 1,540 | 509,000 | 1,540 |
| 2007-04-06 | 1,534 | 1,546 | 1,525 | 1,539 | 449,000 | 1,539 |
| 2007-04-05 | 1,541 | 1,541 | 1,519 | 1,531 | 537,000 | 1,531 |
| 2007-04-04 | 1,517 | 1,540 | 1,517 | 1,528 | 629,000 | 1,528 |
| 2007-04-03 | 1,501 | 1,526 | 1,499 | 1,512 | 659,000 | 1,512 |
| 2007-04-02 | 1,545 | 1,547 | 1,500 | 1,500 | 684,000 | 1,500 |
| 2007-03-30 | 1,509 | 1,544 | 1,505 | 1,536 | 754,000 | 1,536 |
| 2007-03-29 | 1,499 | 1,504 | 1,463 | 1,494 | 927,000 | 1,494 |
| 2007-03-28 | 1,503 | 1,545 | 1,503 | 1,522 | 893,000 | 1,522 |
| 2007-03-27 | 1,557 | 1,557 | 1,507 | 1,531 | 694,000 | 1,531 |
| 2007-03-26 | 1,524 | 1,555 | 1,508 | 1,540 | 658,000 | 1,540 |
| 2007-03-23 | 1,516 | 1,532 | 1,514 | 1,523 | 703,000 | 1,523 |
| 2007-03-22 | 1,514 | 1,529 | 1,511 | 1,515 | 1,140,000 | 1,515 |
| 2007-03-20 | 1,482 | 1,509 | 1,476 | 1,491 | 842,000 | 1,491 |
| 2007-03-19 | 1,477 | 1,485 | 1,452 | 1,482 | 1,152,000 | 1,482 |
| 2007-03-16 | 1,501 | 1,513 | 1,474 | 1,476 | 920,000 | 1,476 |
| 2007-03-15 | 1,518 | 1,527 | 1,493 | 1,514 | 1,058,000 | 1,514 |
| 2007-03-14 | 1,556 | 1,565 | 1,515 | 1,526 | 862,000 | 1,526 |
| 2007-03-13 | 1,635 | 1,635 | 1,580 | 1,586 | 694,000 | 1,586 |
| 2007-03-12 | 1,616 | 1,635 | 1,600 | 1,620 | 496,000 | 1,620 |
| 2007-03-09 | 1,582 | 1,619 | 1,577 | 1,614 | 1,036,000 | 1,614 |
| 2007-03-08 | 1,576 | 1,586 | 1,551 | 1,583 | 529,000 | 1,583 |
| 2007-03-07 | 1,626 | 1,627 | 1,563 | 1,575 | 1,032,000 | 1,575 |
| 2007-03-06 | 1,552 | 1,566 | 1,534 | 1,566 | 1,075,000 | 1,566 |
| 2007-03-05 | 1,602 | 1,605 | 1,581 | 1,582 | 840,000 | 1,582 |
| 2007-03-02 | 1,640 | 1,640 | 1,606 | 1,613 | 695,000 | 1,613 |
| 2007-03-01 | 1,659 | 1,673 | 1,624 | 1,643 | 842,000 | 1,643 |
| 2007-02-28 | 1,600 | 1,650 | 1,600 | 1,633 | 1,294,000 | 1,633 |
| 2007-02-27 | 1,716 | 1,724 | 1,672 | 1,685 | 836,000 | 1,685 |
| 2007-02-26 | 1,730 | 1,737 | 1,700 | 1,710 | 1,286,000 | 1,710 |
| 2007-02-23 | 1,727 | 1,738 | 1,713 | 1,732 | 1,461,000 | 1,732 |
| 2007-02-22 | 1,737 | 1,747 | 1,705 | 1,714 | 1,685,000 | 1,714 |
| 2007-02-21 | 1,623 | 1,686 | 1,621 | 1,662 | 678,000 | 1,662 |
| 2007-02-20 | 1,670 | 1,670 | 1,614 | 1,640 | 776,000 | 1,640 |
| 2007-02-19 | 1,686 | 1,707 | 1,655 | 1,660 | 1,080,000 | 1,660 |
| 2007-02-16 | 1,659 | 1,688 | 1,652 | 1,685 | 880,000 | 1,685 |
| 2007-02-15 | 1,637 | 1,676 | 1,631 | 1,669 | 1,504,000 | 1,669 |
| 2007-02-14 | 1,618 | 1,625 | 1,592 | 1,607 | 399,000 | 1,607 |
| 2007-02-13 | 1,597 | 1,637 | 1,581 | 1,600 | 540,000 | 1,600 |
| 2007-02-09 | 1,561 | 1,614 | 1,561 | 1,611 | 763,000 | 1,611 |
| 2007-02-08 | 1,609 | 1,625 | 1,572 | 1,583 | 719,000 | 1,583 |
| 2007-02-07 | 1,573 | 1,601 | 1,565 | 1,597 | 1,030,000 | 1,597 |
| 2007-02-06 | 1,570 | 1,591 | 1,554 | 1,570 | 864,000 | 1,570 |
| 2007-02-05 | 1,575 | 1,577 | 1,536 | 1,554 | 1,140,000 | 1,554 |
| 2007-02-02 | 1,606 | 1,613 | 1,595 | 1,600 | 663,000 | 1,600 |
| 2007-02-01 | 1,571 | 1,599 | 1,558 | 1,593 | 761,000 | 1,593 |
| 2007-01-31 | 1,594 | 1,594 | 1,554 | 1,572 | 588,000 | 1,572 |
| 2007-01-30 | 1,582 | 1,613 | 1,579 | 1,593 | 973,000 | 1,593 |
| 2007-01-29 | 1,570 | 1,590 | 1,559 | 1,582 | 817,000 | 1,582 |
| 2007-01-26 | 1,552 | 1,561 | 1,545 | 1,555 | 666,000 | 1,555 |
| 2007-01-25 | 1,594 | 1,595 | 1,560 | 1,561 | 519,000 | 1,561 |
| 2007-01-24 | 1,584 | 1,600 | 1,564 | 1,565 | 634,000 | 1,565 |
| 2007-01-23 | 1,559 | 1,588 | 1,559 | 1,578 | 504,000 | 1,578 |
| 2007-01-22 | 1,552 | 1,595 | 1,535 | 1,574 | 1,124,000 | 1,574 |
| 2007-01-19 | 1,560 | 1,567 | 1,546 | 1,551 | 603,000 | 1,551 |
| 2007-01-18 | 1,548 | 1,561 | 1,522 | 1,554 | 747,000 | 1,554 |
| 2007-01-17 | 1,555 | 1,555 | 1,505 | 1,538 | 1,398,000 | 1,538 |
| 2007-01-16 | 1,554 | 1,580 | 1,553 | 1,578 | 938,000 | 1,578 |
| 2007-01-15 | 1,520 | 1,569 | 1,520 | 1,555 | 1,416,000 | 1,555 |
| 2007-01-12 | 1,473 | 1,517 | 1,473 | 1,505 | 812,000 | 1,505 |
| 2007-01-11 | 1,478 | 1,490 | 1,460 | 1,468 | 633,000 | 1,468 |
| 2007-01-10 | 1,506 | 1,506 | 1,464 | 1,473 | 679,000 | 1,473 |
| 2007-01-09 | 1,500 | 1,514 | 1,492 | 1,508 | 727,000 | 1,508 |
| 2007-01-05 | 1,522 | 1,538 | 1,498 | 1,502 | 857,000 | 1,502 |
| 2007-01-04 | 1,489 | 1,512 | 1,487 | 1,507 | 313,000 | 1,507 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
