8364 (株)清水銀行 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 | 5,100 | 5,190 | 5,030 | 5,030 | 2,900 | 5,030 |
| 2007-12-27 | 5,230 | 5,250 | 5,200 | 5,200 | 8,100 | 5,200 |
| 2007-12-26 | 5,150 | 5,270 | 5,150 | 5,250 | 16,900 | 5,250 |
| 2007-12-25 | 5,170 | 5,180 | 5,110 | 5,150 | 7,700 | 5,150 |
| 2007-12-21 | 5,040 | 5,070 | 5,000 | 5,070 | 12,600 | 5,070 |
| 2007-12-20 | 5,100 | 5,100 | 5,010 | 5,040 | 11,100 | 5,040 |
| 2007-12-19 | 4,990 | 5,020 | 4,930 | 5,000 | 17,500 | 5,000 |
| 2007-12-18 | 4,920 | 5,010 | 4,850 | 4,910 | 8,900 | 4,910 |
| 2007-12-17 | 4,850 | 4,990 | 4,850 | 4,910 | 14,900 | 4,910 |
| 2007-12-14 | 4,930 | 5,020 | 4,930 | 4,970 | 14,500 | 4,970 |
| 2007-12-13 | 4,980 | 5,090 | 4,970 | 4,980 | 12,400 | 4,980 |
| 2007-12-12 | 5,050 | 5,150 | 4,990 | 5,060 | 17,200 | 5,060 |
| 2007-12-11 | 5,010 | 5,160 | 5,010 | 5,070 | 17,300 | 5,070 |
| 2007-12-10 | 5,060 | 5,140 | 4,980 | 5,040 | 9,000 | 5,040 |
| 2007-12-07 | 4,980 | 5,150 | 4,980 | 5,060 | 37,100 | 5,060 |
| 2007-12-06 | 5,000 | 5,120 | 4,930 | 4,950 | 9,100 | 4,950 |
| 2007-12-05 | 4,750 | 4,950 | 4,750 | 4,950 | 18,100 | 4,950 |
| 2007-12-04 | 4,810 | 4,900 | 4,790 | 4,800 | 12,300 | 4,800 |
| 2007-12-03 | 4,840 | 4,870 | 4,750 | 4,790 | 12,900 | 4,790 |
| 2007-11-30 | 4,870 | 4,900 | 4,790 | 4,820 | 12,700 | 4,820 |
| 2007-11-29 | 4,820 | 4,920 | 4,800 | 4,920 | 13,000 | 4,920 |
| 2007-11-28 | 4,670 | 4,830 | 4,670 | 4,810 | 12,200 | 4,810 |
| 2007-11-27 | 4,570 | 4,800 | 4,570 | 4,720 | 10,100 | 4,720 |
| 2007-11-26 | 4,570 | 4,690 | 4,550 | 4,670 | 6,800 | 4,670 |
| 2007-11-22 | 4,580 | 4,650 | 4,530 | 4,560 | 11,600 | 4,560 |
| 2007-11-21 | 4,570 | 4,630 | 4,530 | 4,550 | 5,700 | 4,550 |
| 2007-11-20 | 4,550 | 4,570 | 4,460 | 4,570 | 9,500 | 4,570 |
| 2007-11-19 | 4,460 | 4,630 | 4,460 | 4,550 | 6,400 | 4,550 |
| 2007-11-16 | 4,510 | 4,660 | 4,510 | 4,580 | 13,300 | 4,580 |
| 2007-11-15 | 4,600 | 4,710 | 4,600 | 4,670 | 9,600 | 4,670 |
| 2007-11-14 | 4,460 | 4,660 | 4,410 | 4,650 | 12,000 | 4,650 |
| 2007-11-13 | 4,450 | 4,520 | 4,400 | 4,450 | 13,000 | 4,450 |
| 2007-11-12 | 4,470 | 4,520 | 4,440 | 4,440 | 8,300 | 4,440 |
| 2007-11-09 | 4,480 | 4,540 | 4,470 | 4,470 | 6,200 | 4,470 |
| 2007-11-08 | 4,570 | 4,580 | 4,440 | 4,450 | 13,400 | 4,450 |
| 2007-11-07 | 4,740 | 4,740 | 4,630 | 4,630 | 7,200 | 4,630 |
| 2007-11-06 | 4,670 | 4,790 | 4,670 | 4,790 | 7,400 | 4,790 |
| 2007-11-05 | 4,680 | 4,780 | 4,560 | 4,720 | 7,600 | 4,720 |
| 2007-11-02 | 4,690 | 4,750 | 4,650 | 4,700 | 7,000 | 4,700 |
| 2007-11-01 | 4,670 | 4,780 | 4,620 | 4,770 | 10,900 | 4,770 |
| 2007-10-31 | 4,550 | 4,630 | 4,530 | 4,620 | 8,600 | 4,620 |
| 2007-10-30 | 4,480 | 4,650 | 4,460 | 4,650 | 12,200 | 4,650 |
| 2007-10-29 | 4,330 | 4,530 | 4,330 | 4,480 | 9,500 | 4,480 |
| 2007-10-26 | 4,240 | 4,300 | 4,190 | 4,300 | 7,700 | 4,300 |
| 2007-10-25 | 4,140 | 4,200 | 4,060 | 4,170 | 12,300 | 4,170 |
| 2007-10-24 | 4,130 | 4,260 | 4,070 | 4,090 | 5,400 | 4,090 |
| 2007-10-23 | 4,210 | 4,210 | 4,100 | 4,160 | 11,500 | 4,160 |
| 2007-10-22 | 4,220 | 4,220 | 4,140 | 4,160 | 6,500 | 4,160 |
| 2007-10-19 | 4,300 | 4,300 | 4,210 | 4,220 | 8,600 | 4,220 |
| 2007-10-18 | 4,340 | 4,400 | 4,240 | 4,270 | 8,100 | 4,270 |
| 2007-10-17 | 4,320 | 4,340 | 4,240 | 4,240 | 9,200 | 4,240 |
| 2007-10-16 | 4,390 | 4,440 | 4,290 | 4,290 | 8,200 | 4,290 |
| 2007-10-15 | 4,470 | 4,470 | 4,360 | 4,390 | 7,100 | 4,390 |
| 2007-10-12 | 4,350 | 4,430 | 4,350 | 4,360 | 6,500 | 4,360 |
| 2007-10-11 | 4,310 | 4,340 | 4,240 | 4,330 | 7,600 | 4,330 |
| 2007-10-10 | 4,290 | 4,300 | 4,210 | 4,260 | 10,200 | 4,260 |
| 2007-10-09 | 4,310 | 4,340 | 4,250 | 4,270 | 9,200 | 4,270 |
| 2007-10-05 | 4,390 | 4,430 | 4,320 | 4,340 | 13,300 | 4,340 |
| 2007-10-04 | 4,460 | 4,460 | 4,350 | 4,410 | 5,200 | 4,410 |
| 2007-10-03 | 4,350 | 4,460 | 4,340 | 4,460 | 11,600 | 4,460 |
| 2007-10-02 | 4,290 | 4,340 | 4,290 | 4,340 | 7,600 | 4,340 |
| 2007-10-01 | 4,340 | 4,340 | 4,170 | 4,260 | 22,300 | 4,260 |
| 2007-09-28 | 4,370 | 4,420 | 4,280 | 4,330 | 4,100 | 4,330 |
| 2007-09-27 | 4,260 | 4,390 | 4,140 | 4,330 | 18,800 | 4,330 |
| 2007-09-26 | 4,100 | 4,220 | 4,100 | 4,210 | 15,000 | 4,210 |
| 2007-09-25 | 4,180 | 4,180 | 4,060 | 4,110 | 8,900 | 4,110 |
| 2007-09-21 | 4,250 | 4,250 | 4,160 | 4,180 | 10,800 | 4,180 |
| 2007-09-20 | 4,310 | 4,350 | 4,230 | 4,260 | 24,700 | 4,260 |
| 2007-09-19 | 4,320 | 4,400 | 4,230 | 4,290 | 42,200 | 4,290 |
| 2007-09-18 | 4,280 | 4,340 | 4,190 | 4,320 | 34,500 | 4,320 |
| 2007-09-14 | 4,480 | 4,580 | 4,450 | 4,530 | 13,800 | 4,530 |
| 2007-09-13 | 4,500 | 4,500 | 4,450 | 4,450 | 2,500 | 4,450 |
| 2007-09-12 | 4,560 | 4,570 | 4,450 | 4,480 | 6,200 | 4,480 |
| 2007-09-11 | 4,430 | 4,560 | 4,420 | 4,530 | 7,000 | 4,530 |
| 2007-09-10 | 4,490 | 4,570 | 4,420 | 4,480 | 15,900 | 4,480 |
| 2007-09-07 | 4,510 | 4,520 | 4,440 | 4,490 | 13,000 | 4,490 |
| 2007-09-06 | 4,580 | 4,590 | 4,510 | 4,530 | 7,800 | 4,530 |
| 2007-09-05 | 4,720 | 4,720 | 4,610 | 4,630 | 7,500 | 4,630 |
| 2007-09-04 | 4,810 | 4,810 | 4,760 | 4,790 | 7,500 | 4,790 |
| 2007-09-03 | 4,870 | 4,870 | 4,810 | 4,810 | 5,200 | 4,810 |
| 2007-08-31 | 4,720 | 4,820 | 4,720 | 4,820 | 13,100 | 4,820 |
| 2007-08-30 | 4,610 | 4,720 | 4,600 | 4,670 | 9,400 | 4,670 |
| 2007-08-29 | 4,540 | 4,590 | 4,500 | 4,580 | 7,100 | 4,580 |
| 2007-08-28 | 4,480 | 4,600 | 4,480 | 4,590 | 5,100 | 4,590 |
| 2007-08-27 | 4,490 | 4,560 | 4,490 | 4,530 | 10,800 | 4,530 |
| 2007-08-24 | 4,410 | 4,440 | 4,360 | 4,410 | 13,200 | 4,410 |
| 2007-08-23 | 4,380 | 4,550 | 4,380 | 4,500 | 10,400 | 4,500 |
| 2007-08-22 | 4,490 | 4,490 | 4,310 | 4,390 | 12,300 | 4,390 |
| 2007-08-21 | 4,420 | 4,490 | 4,390 | 4,480 | 12,000 | 4,480 |
| 2007-08-20 | 4,580 | 4,580 | 4,400 | 4,410 | 15,000 | 4,410 |
| 2007-08-17 | 4,540 | 4,570 | 4,430 | 4,430 | 14,900 | 4,430 |
| 2007-08-16 | 4,630 | 4,630 | 4,530 | 4,590 | 12,800 | 4,590 |
| 2007-08-15 | 4,770 | 4,770 | 4,660 | 4,680 | 11,300 | 4,680 |
| 2007-08-14 | 4,810 | 4,830 | 4,670 | 4,810 | 5,300 | 4,810 |
| 2007-08-13 | 4,790 | 4,900 | 4,790 | 4,810 | 8,600 | 4,810 |
| 2007-08-10 | 4,860 | 4,860 | 4,720 | 4,750 | 15,200 | 4,750 |
| 2007-08-09 | 4,950 | 5,000 | 4,820 | 4,900 | 14,400 | 4,900 |
| 2007-08-08 | 4,870 | 4,900 | 4,820 | 4,900 | 6,300 | 4,900 |
| 2007-08-07 | 4,970 | 5,040 | 4,870 | 4,880 | 5,800 | 4,880 |
| 2007-08-06 | 4,900 | 5,000 | 4,860 | 4,930 | 4,900 | 4,930 |
| 2007-08-03 | 5,000 | 5,000 | 4,900 | 4,930 | 6,200 | 4,930 |
| 2007-08-02 | 5,030 | 5,040 | 4,960 | 5,020 | 7,700 | 5,020 |
| 2007-08-01 | 5,130 | 5,130 | 4,970 | 5,030 | 7,200 | 5,030 |
| 2007-07-31 | 5,100 | 5,190 | 5,010 | 5,130 | 10,300 | 5,130 |
| 2007-07-30 | 4,940 | 5,070 | 4,940 | 5,050 | 6,000 | 5,050 |
| 2007-07-27 | 5,100 | 5,250 | 4,990 | 5,140 | 6,500 | 5,140 |
| 2007-07-26 | 5,240 | 5,250 | 5,200 | 5,200 | 4,600 | 5,200 |
| 2007-07-25 | 5,240 | 5,340 | 5,210 | 5,270 | 5,300 | 5,270 |
| 2007-07-24 | 5,370 | 5,370 | 5,270 | 5,340 | 7,200 | 5,340 |
| 2007-07-23 | 5,360 | 5,380 | 5,180 | 5,270 | 8,600 | 5,270 |
| 2007-07-20 | 5,350 | 5,400 | 5,350 | 5,360 | 5,200 | 5,360 |
| 2007-07-19 | 5,250 | 5,350 | 5,250 | 5,350 | 4,400 | 5,350 |
| 2007-07-18 | 5,390 | 5,390 | 5,260 | 5,270 | 6,200 | 5,270 |
| 2007-07-17 | 5,450 | 5,450 | 5,350 | 5,370 | 3,800 | 5,370 |
| 2007-07-13 | 5,370 | 5,370 | 5,330 | 5,350 | 3,300 | 5,350 |
| 2007-07-12 | 5,410 | 5,490 | 5,330 | 5,340 | 3,400 | 5,340 |
| 2007-07-11 | 5,400 | 5,400 | 5,280 | 5,310 | 3,700 | 5,310 |
| 2007-07-10 | 5,360 | 5,430 | 5,340 | 5,400 | 4,400 | 5,400 |
| 2007-07-09 | 5,380 | 5,470 | 5,380 | 5,420 | 4,100 | 5,420 |
| 2007-07-06 | 5,420 | 5,440 | 5,390 | 5,390 | 5,900 | 5,390 |
| 2007-07-05 | 5,370 | 5,480 | 5,370 | 5,430 | 5,400 | 5,430 |
| 2007-07-04 | 5,470 | 5,480 | 5,460 | 5,460 | 1,600 | 5,460 |
| 2007-07-03 | 5,540 | 5,540 | 5,450 | 5,470 | 3,600 | 5,470 |
| 2007-07-02 | 5,450 | 5,590 | 5,450 | 5,500 | 11,100 | 5,500 |
| 2007-06-29 | 5,440 | 5,440 | 5,380 | 5,440 | 7,900 | 5,440 |
| 2007-06-28 | 5,430 | 5,500 | 5,310 | 5,440 | 13,400 | 5,440 |
| 2007-06-27 | 5,460 | 5,460 | 5,390 | 5,410 | 5,200 | 5,410 |
| 2007-06-26 | 5,370 | 5,500 | 5,370 | 5,500 | 7,900 | 5,500 |
| 2007-06-25 | 5,480 | 5,490 | 5,390 | 5,390 | 4,400 | 5,390 |
| 2007-06-22 | 5,450 | 5,480 | 5,420 | 5,440 | 4,200 | 5,440 |
| 2007-06-21 | 5,500 | 5,500 | 5,400 | 5,440 | 5,100 | 5,440 |
| 2007-06-20 | 5,420 | 5,450 | 5,380 | 5,430 | 6,500 | 5,430 |
| 2007-06-19 | 5,470 | 5,470 | 5,400 | 5,420 | 2,500 | 5,420 |
| 2007-06-18 | 5,450 | 5,500 | 5,440 | 5,460 | 8,700 | 5,460 |
| 2007-06-15 | 5,390 | 5,450 | 5,390 | 5,450 | 3,800 | 5,450 |
| 2007-06-14 | 5,450 | 5,450 | 5,340 | 5,390 | 5,300 | 5,390 |
| 2007-06-13 | 5,440 | 5,500 | 5,400 | 5,450 | 5,500 | 5,450 |
| 2007-06-12 | 5,520 | 5,520 | 5,390 | 5,440 | 7,200 | 5,440 |
| 2007-06-11 | 5,460 | 5,530 | 5,410 | 5,490 | 9,100 | 5,490 |
| 2007-06-08 | 5,510 | 5,510 | 5,300 | 5,430 | 16,400 | 5,430 |
| 2007-06-07 | 5,430 | 5,490 | 5,390 | 5,460 | 4,200 | 5,460 |
| 2007-06-06 | 5,410 | 5,490 | 5,360 | 5,420 | 7,900 | 5,420 |
| 2007-06-05 | 5,370 | 5,440 | 5,300 | 5,370 | 8,200 | 5,370 |
| 2007-06-04 | 5,420 | 5,460 | 5,370 | 5,380 | 4,400 | 5,380 |
| 2007-06-01 | 5,340 | 5,490 | 5,330 | 5,430 | 5,000 | 5,430 |
| 2007-05-31 | 5,400 | 5,400 | 5,280 | 5,320 | 5,600 | 5,320 |
| 2007-05-30 | 5,290 | 5,340 | 5,280 | 5,310 | 5,300 | 5,310 |
| 2007-05-29 | 5,190 | 5,310 | 5,190 | 5,280 | 2,800 | 5,280 |
| 2007-05-28 | 5,210 | 5,360 | 5,210 | 5,260 | 3,000 | 5,260 |
| 2007-05-25 | 5,290 | 5,350 | 5,210 | 5,210 | 7,000 | 5,210 |
| 2007-05-24 | 5,410 | 5,410 | 5,260 | 5,380 | 4,700 | 5,380 |
| 2007-05-23 | 5,480 | 5,490 | 5,370 | 5,400 | 3,100 | 5,400 |
| 2007-05-22 | 5,530 | 5,530 | 5,290 | 5,380 | 7,900 | 5,380 |
| 2007-05-21 | 5,410 | 5,450 | 5,330 | 5,450 | 3,000 | 5,450 |
| 2007-05-18 | 5,540 | 5,540 | 5,410 | 5,410 | 5,400 | 5,410 |
| 2007-05-17 | 5,570 | 5,600 | 5,530 | 5,540 | 4,800 | 5,540 |
| 2007-05-16 | 5,530 | 5,540 | 5,500 | 5,540 | 4,600 | 5,540 |
| 2007-05-15 | 5,470 | 5,590 | 5,470 | 5,550 | 8,600 | 5,550 |
| 2007-05-14 | 5,540 | 5,580 | 5,510 | 5,570 | 5,400 | 5,570 |
| 2007-05-11 | 5,580 | 5,590 | 5,500 | 5,530 | 5,700 | 5,530 |
| 2007-05-10 | 5,580 | 5,610 | 5,500 | 5,610 | 8,300 | 5,610 |
| 2007-05-09 | 5,590 | 5,590 | 5,540 | 5,580 | 8,400 | 5,580 |
| 2007-05-08 | 5,500 | 5,570 | 5,500 | 5,570 | 5,600 | 5,570 |
| 2007-05-07 | 5,390 | 5,550 | 5,370 | 5,550 | 12,500 | 5,550 |
| 2007-05-02 | 5,420 | 5,440 | 5,320 | 5,380 | 13,000 | 5,380 |
| 2007-05-01 | 5,270 | 5,280 | 5,210 | 5,270 | 5,200 | 5,270 |
| 2007-04-27 | 5,110 | 5,240 | 5,110 | 5,180 | 4,600 | 5,180 |
| 2007-04-26 | 5,150 | 5,210 | 5,090 | 5,190 | 6,000 | 5,190 |
| 2007-04-25 | 5,150 | 5,200 | 5,100 | 5,150 | 5,600 | 5,150 |
| 2007-04-24 | 5,240 | 5,260 | 5,130 | 5,250 | 6,000 | 5,250 |
| 2007-04-23 | 5,230 | 5,300 | 5,180 | 5,190 | 4,000 | 5,190 |
| 2007-04-20 | 5,230 | 5,250 | 5,190 | 5,230 | 4,500 | 5,230 |
| 2007-04-19 | 5,340 | 5,340 | 5,180 | 5,230 | 5,500 | 5,230 |
| 2007-04-18 | 5,320 | 5,400 | 5,270 | 5,360 | 4,500 | 5,360 |
| 2007-04-17 | 5,340 | 5,360 | 5,200 | 5,270 | 6,700 | 5,270 |
| 2007-04-16 | 5,270 | 5,390 | 5,270 | 5,340 | 5,700 | 5,340 |
| 2007-04-13 | 5,300 | 5,300 | 5,230 | 5,240 | 3,300 | 5,240 |
| 2007-04-12 | 5,300 | 5,330 | 5,250 | 5,300 | 6,200 | 5,300 |
| 2007-04-11 | 5,420 | 5,440 | 5,340 | 5,390 | 6,800 | 5,390 |
| 2007-04-10 | 5,430 | 5,480 | 5,410 | 5,450 | 4,400 | 5,450 |
| 2007-04-09 | 5,460 | 5,530 | 5,460 | 5,510 | 6,000 | 5,510 |
| 2007-04-06 | 5,420 | 5,510 | 5,370 | 5,450 | 5,200 | 5,450 |
| 2007-04-05 | 5,550 | 5,550 | 5,430 | 5,450 | 5,600 | 5,450 |
| 2007-04-04 | 5,500 | 5,580 | 5,490 | 5,530 | 9,000 | 5,530 |
| 2007-04-03 | 5,520 | 5,520 | 5,400 | 5,400 | 12,000 | 5,400 |
| 2007-04-02 | 5,550 | 5,550 | 5,420 | 5,420 | 9,000 | 5,420 |
| 2007-03-30 | 5,400 | 5,540 | 5,400 | 5,510 | 11,200 | 5,510 |
| 2007-03-29 | 5,240 | 5,390 | 5,180 | 5,350 | 12,000 | 5,350 |
| 2007-03-28 | 5,280 | 5,280 | 5,010 | 5,140 | 11,100 | 5,140 |
| 2007-03-27 | 5,380 | 5,440 | 5,230 | 5,270 | 4,300 | 5,270 |
| 2007-03-26 | 5,380 | 5,380 | 5,320 | 5,360 | 7,000 | 5,360 |
| 2007-03-23 | 5,420 | 5,420 | 5,220 | 5,290 | 8,600 | 5,290 |
| 2007-03-22 | 5,340 | 5,360 | 5,280 | 5,320 | 2,700 | 5,320 |
| 2007-03-20 | 5,280 | 5,280 | 5,210 | 5,240 | 6,500 | 5,240 |
| 2007-03-19 | 5,200 | 5,240 | 5,120 | 5,180 | 4,300 | 5,180 |
| 2007-03-16 | 5,280 | 5,330 | 5,200 | 5,200 | 9,400 | 5,200 |
| 2007-03-15 | 5,300 | 5,320 | 5,260 | 5,290 | 3,500 | 5,290 |
| 2007-03-14 | 5,400 | 5,410 | 5,260 | 5,290 | 8,800 | 5,290 |
| 2007-03-13 | 5,580 | 5,580 | 5,410 | 5,410 | 8,100 | 5,410 |
| 2007-03-12 | 5,560 | 5,660 | 5,560 | 5,570 | 4,700 | 5,570 |
| 2007-03-09 | 5,410 | 5,630 | 5,410 | 5,550 | 18,900 | 5,550 |
| 2007-03-08 | 5,400 | 5,460 | 5,400 | 5,460 | 4,100 | 5,460 |
| 2007-03-07 | 5,540 | 5,540 | 5,400 | 5,400 | 7,800 | 5,400 |
| 2007-03-06 | 5,310 | 5,450 | 5,290 | 5,440 | 12,300 | 5,440 |
| 2007-03-05 | 5,300 | 5,420 | 5,300 | 5,410 | 11,500 | 5,410 |
| 2007-03-02 | 5,630 | 5,630 | 5,460 | 5,500 | 15,200 | 5,500 |
| 2007-03-01 | 5,580 | 5,670 | 5,490 | 5,640 | 14,600 | 5,640 |
| 2007-02-28 | 5,580 | 5,590 | 5,470 | 5,480 | 19,100 | 5,480 |
| 2007-02-27 | 5,740 | 5,760 | 5,640 | 5,680 | 13,400 | 5,680 |
| 2007-02-26 | 5,740 | 5,740 | 5,690 | 5,690 | 9,000 | 5,690 |
| 2007-02-23 | 5,630 | 5,700 | 5,580 | 5,690 | 7,900 | 5,690 |
| 2007-02-22 | 5,640 | 5,690 | 5,500 | 5,570 | 13,800 | 5,570 |
| 2007-02-21 | 5,350 | 5,560 | 5,350 | 5,540 | 14,300 | 5,540 |
| 2007-02-20 | 5,350 | 5,390 | 5,300 | 5,350 | 8,200 | 5,350 |
| 2007-02-19 | 5,390 | 5,390 | 5,300 | 5,350 | 1,800 | 5,350 |
| 2007-02-16 | 5,390 | 5,420 | 5,350 | 5,360 | 5,200 | 5,360 |
| 2007-02-15 | 5,280 | 5,440 | 5,280 | 5,380 | 9,600 | 5,380 |
| 2007-02-14 | 5,380 | 5,450 | 5,270 | 5,270 | 12,200 | 5,270 |
| 2007-02-13 | 5,260 | 5,430 | 5,160 | 5,220 | 8,700 | 5,220 |
| 2007-02-09 | 5,090 | 5,260 | 5,090 | 5,260 | 8,400 | 5,260 |
| 2007-02-08 | 5,190 | 5,230 | 5,180 | 5,180 | 4,200 | 5,180 |
| 2007-02-07 | 5,230 | 5,230 | 5,180 | 5,180 | 3,600 | 5,180 |
| 2007-02-06 | 5,100 | 5,220 | 5,100 | 5,200 | 5,700 | 5,200 |
| 2007-02-05 | 5,250 | 5,250 | 5,060 | 5,090 | 6,500 | 5,090 |
| 2007-02-02 | 5,200 | 5,280 | 5,190 | 5,200 | 9,900 | 5,200 |
| 2007-02-01 | 5,110 | 5,200 | 5,090 | 5,200 | 8,600 | 5,200 |
| 2007-01-31 | 5,150 | 5,150 | 5,040 | 5,100 | 6,200 | 5,100 |
| 2007-01-30 | 5,040 | 5,190 | 5,040 | 5,060 | 6,200 | 5,060 |
| 2007-01-29 | 5,030 | 5,070 | 4,970 | 5,030 | 4,800 | 5,030 |
| 2007-01-26 | 5,000 | 5,040 | 4,980 | 4,980 | 3,200 | 4,980 |
| 2007-01-25 | 5,150 | 5,150 | 5,080 | 5,080 | 3,200 | 5,080 |
| 2007-01-24 | 5,240 | 5,240 | 5,140 | 5,160 | 4,200 | 5,160 |
| 2007-01-23 | 5,220 | 5,250 | 5,150 | 5,200 | 8,600 | 5,200 |
| 2007-01-22 | 5,120 | 5,240 | 4,920 | 5,220 | 9,600 | 5,220 |
| 2007-01-19 | 5,060 | 5,110 | 5,050 | 5,100 | 6,700 | 5,100 |
| 2007-01-18 | 5,030 | 5,100 | 5,020 | 5,060 | 8,000 | 5,060 |
| 2007-01-17 | 5,000 | 5,020 | 4,910 | 5,000 | 2,300 | 5,000 |
| 2007-01-16 | 5,050 | 5,050 | 4,980 | 5,040 | 2,900 | 5,040 |
| 2007-01-15 | 4,950 | 5,040 | 4,950 | 5,030 | 5,100 | 5,030 |
| 2007-01-12 | 4,830 | 4,900 | 4,800 | 4,900 | 5,900 | 4,900 |
| 2007-01-11 | 4,810 | 4,850 | 4,800 | 4,800 | 2,800 | 4,800 |
| 2007-01-10 | 4,910 | 4,910 | 4,770 | 4,770 | 5,600 | 4,770 |
| 2007-01-09 | 4,840 | 4,940 | 4,840 | 4,910 | 4,300 | 4,910 |
| 2007-01-05 | 5,000 | 5,000 | 4,910 | 4,910 | 2,900 | 4,910 |
| 2007-01-04 | 5,010 | 5,050 | 5,010 | 5,050 | 1,300 | 5,050 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
