8381 (株)山陰合同銀行 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 | 911 | 914 | 893 | 893 | 191,000 | 893 |
| 2007-12-27 | 915 | 925 | 915 | 921 | 205,000 | 921 |
| 2007-12-26 | 919 | 930 | 919 | 924 | 168,000 | 924 |
| 2007-12-25 | 929 | 939 | 918 | 925 | 236,000 | 925 |
| 2007-12-21 | 938 | 941 | 915 | 919 | 596,000 | 919 |
| 2007-12-20 | 960 | 960 | 946 | 948 | 308,000 | 948 |
| 2007-12-19 | 953 | 958 | 946 | 950 | 435,000 | 950 |
| 2007-12-18 | 933 | 963 | 931 | 963 | 762,000 | 963 |
| 2007-12-17 | 946 | 952 | 932 | 933 | 370,000 | 933 |
| 2007-12-14 | 960 | 975 | 948 | 956 | 486,000 | 956 |
| 2007-12-13 | 985 | 985 | 962 | 966 | 429,000 | 966 |
| 2007-12-12 | 978 | 1,000 | 977 | 994 | 223,000 | 994 |
| 2007-12-11 | 1,003 | 1,021 | 1,003 | 1,008 | 384,000 | 1,008 |
| 2007-12-10 | 1,015 | 1,034 | 995 | 998 | 730,000 | 998 |
| 2007-12-07 | 1,035 | 1,050 | 1,025 | 1,034 | 463,000 | 1,034 |
| 2007-12-06 | 1,049 | 1,053 | 1,018 | 1,029 | 464,000 | 1,029 |
| 2007-12-05 | 1,011 | 1,050 | 1,011 | 1,044 | 367,000 | 1,044 |
| 2007-12-04 | 1,020 | 1,039 | 1,014 | 1,031 | 351,000 | 1,031 |
| 2007-12-03 | 1,024 | 1,033 | 1,008 | 1,017 | 294,000 | 1,017 |
| 2007-11-30 | 1,011 | 1,033 | 1,005 | 1,014 | 691,000 | 1,014 |
| 2007-11-29 | 1,023 | 1,042 | 1,023 | 1,039 | 333,000 | 1,039 |
| 2007-11-28 | 1,029 | 1,029 | 1,001 | 1,015 | 362,000 | 1,015 |
| 2007-11-27 | 1,000 | 1,024 | 966 | 1,024 | 692,000 | 1,024 |
| 2007-11-26 | 985 | 1,018 | 972 | 1,001 | 424,000 | 1,001 |
| 2007-11-22 | 990 | 1,014 | 980 | 992 | 503,000 | 992 |
| 2007-11-21 | 1,019 | 1,034 | 1,002 | 1,007 | 815,000 | 1,007 |
| 2007-11-20 | 1,027 | 1,027 | 995 | 1,017 | 571,000 | 1,017 |
| 2007-11-19 | 1,025 | 1,041 | 1,017 | 1,027 | 472,000 | 1,027 |
| 2007-11-16 | 1,006 | 1,029 | 990 | 1,025 | 615,000 | 1,025 |
| 2007-11-15 | 992 | 1,009 | 984 | 1,006 | 1,009,000 | 1,006 |
| 2007-11-14 | 961 | 982 | 946 | 979 | 1,060,000 | 979 |
| 2007-11-13 | 960 | 988 | 946 | 960 | 994,000 | 960 |
| 2007-11-12 | 981 | 989 | 941 | 960 | 1,052,000 | 960 |
| 2007-11-09 | 984 | 1,013 | 977 | 978 | 884,000 | 978 |
| 2007-11-08 | 981 | 989 | 964 | 973 | 1,022,000 | 973 |
| 2007-11-07 | 1,045 | 1,048 | 998 | 1,000 | 1,288,000 | 1,000 |
| 2007-11-06 | 997 | 1,055 | 986 | 1,041 | 860,000 | 1,041 |
| 2007-11-05 | 1,011 | 1,026 | 990 | 998 | 510,000 | 998 |
| 2007-11-02 | 1,042 | 1,042 | 1,011 | 1,026 | 391,000 | 1,026 |
| 2007-11-01 | 1,050 | 1,068 | 1,016 | 1,043 | 842,000 | 1,043 |
| 2007-10-31 | 997 | 1,036 | 991 | 1,036 | 888,000 | 1,036 |
| 2007-10-30 | 965 | 1,006 | 959 | 996 | 683,000 | 996 |
| 2007-10-29 | 947 | 980 | 947 | 965 | 437,000 | 965 |
| 2007-10-26 | 933 | 964 | 927 | 944 | 583,000 | 944 |
| 2007-10-25 | 938 | 964 | 921 | 933 | 1,240,000 | 933 |
| 2007-10-24 | 957 | 994 | 941 | 948 | 881,000 | 948 |
| 2007-10-23 | 956 | 960 | 936 | 947 | 986,000 | 947 |
| 2007-10-22 | 874 | 980 | 873 | 957 | 1,790,000 | 957 |
| 2007-10-19 | 885 | 886 | 872 | 880 | 328,000 | 880 |
| 2007-10-18 | 903 | 919 | 885 | 895 | 579,000 | 895 |
| 2007-10-17 | 921 | 937 | 905 | 913 | 529,000 | 913 |
| 2007-10-16 | 954 | 957 | 926 | 926 | 393,000 | 926 |
| 2007-10-15 | 970 | 972 | 947 | 955 | 258,000 | 955 |
| 2007-10-12 | 976 | 983 | 961 | 962 | 287,000 | 962 |
| 2007-10-11 | 979 | 994 | 947 | 979 | 509,000 | 979 |
| 2007-10-10 | 978 | 987 | 970 | 973 | 362,000 | 973 |
| 2007-10-09 | 980 | 995 | 975 | 977 | 324,000 | 977 |
| 2007-10-05 | 978 | 996 | 971 | 980 | 393,000 | 980 |
| 2007-10-04 | 954 | 979 | 953 | 978 | 438,000 | 978 |
| 2007-10-03 | 950 | 966 | 944 | 964 | 412,000 | 964 |
| 2007-10-02 | 945 | 948 | 936 | 941 | 355,000 | 941 |
| 2007-10-01 | 916 | 933 | 899 | 925 | 511,000 | 925 |
| 2007-09-28 | 899 | 910 | 893 | 910 | 733,000 | 910 |
| 2007-09-27 | 889 | 903 | 876 | 893 | 537,000 | 893 |
| 2007-09-26 | 864 | 879 | 845 | 874 | 584,000 | 874 |
| 2007-09-25 | 863 | 873 | 847 | 854 | 827,000 | 854 |
| 2007-09-21 | 875 | 880 | 864 | 867 | 489,000 | 867 |
| 2007-09-20 | 915 | 916 | 877 | 886 | 421,000 | 886 |
| 2007-09-19 | 925 | 927 | 902 | 905 | 549,000 | 905 |
| 2007-09-18 | 904 | 910 | 885 | 885 | 472,000 | 885 |
| 2007-09-14 | 906 | 924 | 906 | 914 | 442,000 | 914 |
| 2007-09-13 | 917 | 925 | 904 | 909 | 229,000 | 909 |
| 2007-09-12 | 928 | 929 | 908 | 910 | 375,000 | 910 |
| 2007-09-11 | 893 | 942 | 885 | 918 | 1,036,000 | 918 |
| 2007-09-10 | 915 | 927 | 891 | 903 | 473,000 | 903 |
| 2007-09-07 | 907 | 925 | 900 | 915 | 401,000 | 915 |
| 2007-09-06 | 906 | 910 | 891 | 902 | 547,000 | 902 |
| 2007-09-05 | 957 | 958 | 910 | 916 | 449,000 | 916 |
| 2007-09-04 | 950 | 973 | 948 | 964 | 522,000 | 964 |
| 2007-09-03 | 965 | 973 | 942 | 955 | 513,000 | 955 |
| 2007-08-31 | 920 | 945 | 919 | 945 | 373,000 | 945 |
| 2007-08-30 | 919 | 926 | 911 | 919 | 310,000 | 919 |
| 2007-08-29 | 908 | 913 | 896 | 909 | 286,000 | 909 |
| 2007-08-28 | 908 | 928 | 905 | 926 | 291,000 | 926 |
| 2007-08-27 | 895 | 921 | 895 | 909 | 466,000 | 909 |
| 2007-08-24 | 912 | 912 | 881 | 895 | 263,000 | 895 |
| 2007-08-23 | 874 | 905 | 874 | 902 | 361,000 | 902 |
| 2007-08-22 | 898 | 900 | 862 | 870 | 527,000 | 870 |
| 2007-08-21 | 901 | 912 | 880 | 888 | 519,000 | 888 |
| 2007-08-20 | 914 | 928 | 900 | 904 | 433,000 | 904 |
| 2007-08-17 | 964 | 964 | 891 | 894 | 535,000 | 894 |
| 2007-08-16 | 945 | 945 | 902 | 934 | 385,000 | 934 |
| 2007-08-15 | 972 | 972 | 941 | 945 | 389,000 | 945 |
| 2007-08-14 | 947 | 976 | 937 | 972 | 587,000 | 972 |
| 2007-08-13 | 919 | 970 | 919 | 957 | 630,000 | 957 |
| 2007-08-10 | 982 | 987 | 900 | 918 | 774,000 | 918 |
| 2007-08-09 | 985 | 1,006 | 971 | 982 | 1,004,000 | 982 |
| 2007-08-08 | 971 | 1,004 | 971 | 1,004 | 581,000 | 1,004 |
| 2007-08-07 | 991 | 995 | 973 | 977 | 289,000 | 977 |
| 2007-08-06 | 975 | 990 | 968 | 981 | 499,000 | 981 |
| 2007-08-03 | 1,013 | 1,013 | 990 | 993 | 479,000 | 993 |
| 2007-08-02 | 1,010 | 1,032 | 1,002 | 1,017 | 511,000 | 1,017 |
| 2007-08-01 | 1,035 | 1,044 | 1,011 | 1,016 | 580,000 | 1,016 |
| 2007-07-31 | 1,041 | 1,047 | 1,032 | 1,046 | 219,000 | 1,046 |
| 2007-07-30 | 1,001 | 1,053 | 1,001 | 1,048 | 461,000 | 1,048 |
| 2007-07-27 | 1,050 | 1,050 | 1,024 | 1,038 | 284,000 | 1,038 |
| 2007-07-26 | 1,061 | 1,074 | 1,060 | 1,072 | 274,000 | 1,072 |
| 2007-07-25 | 1,079 | 1,083 | 1,066 | 1,080 | 217,000 | 1,080 |
| 2007-07-24 | 1,078 | 1,087 | 1,071 | 1,083 | 276,000 | 1,083 |
| 2007-07-23 | 1,076 | 1,078 | 1,052 | 1,071 | 320,000 | 1,071 |
| 2007-07-20 | 1,097 | 1,117 | 1,073 | 1,092 | 500,000 | 1,092 |
| 2007-07-19 | 1,096 | 1,103 | 1,076 | 1,097 | 356,000 | 1,097 |
| 2007-07-18 | 1,092 | 1,097 | 1,071 | 1,087 | 284,000 | 1,087 |
| 2007-07-17 | 1,113 | 1,115 | 1,086 | 1,100 | 235,000 | 1,100 |
| 2007-07-13 | 1,120 | 1,127 | 1,104 | 1,111 | 250,000 | 1,111 |
| 2007-07-12 | 1,109 | 1,124 | 1,104 | 1,112 | 385,000 | 1,112 |
| 2007-07-11 | 1,120 | 1,120 | 1,094 | 1,110 | 443,000 | 1,110 |
| 2007-07-10 | 1,142 | 1,143 | 1,126 | 1,137 | 215,000 | 1,137 |
| 2007-07-09 | 1,135 | 1,148 | 1,134 | 1,142 | 254,000 | 1,142 |
| 2007-07-06 | 1,151 | 1,155 | 1,124 | 1,133 | 346,000 | 1,133 |
| 2007-07-05 | 1,150 | 1,168 | 1,145 | 1,152 | 209,000 | 1,152 |
| 2007-07-04 | 1,151 | 1,156 | 1,140 | 1,150 | 233,000 | 1,150 |
| 2007-07-03 | 1,160 | 1,166 | 1,147 | 1,151 | 328,000 | 1,151 |
| 2007-07-02 | 1,177 | 1,178 | 1,154 | 1,157 | 312,000 | 1,157 |
| 2007-06-29 | 1,155 | 1,179 | 1,155 | 1,177 | 234,000 | 1,177 |
| 2007-06-28 | 1,153 | 1,170 | 1,151 | 1,158 | 315,000 | 1,158 |
| 2007-06-27 | 1,138 | 1,147 | 1,130 | 1,147 | 587,000 | 1,147 |
| 2007-06-26 | 1,140 | 1,156 | 1,140 | 1,150 | 183,000 | 1,150 |
| 2007-06-25 | 1,147 | 1,156 | 1,135 | 1,140 | 476,000 | 1,140 |
| 2007-06-22 | 1,141 | 1,147 | 1,136 | 1,142 | 219,000 | 1,142 |
| 2007-06-21 | 1,150 | 1,154 | 1,140 | 1,154 | 177,000 | 1,154 |
| 2007-06-20 | 1,153 | 1,155 | 1,147 | 1,151 | 223,000 | 1,151 |
| 2007-06-19 | 1,176 | 1,176 | 1,148 | 1,152 | 339,000 | 1,152 |
| 2007-06-18 | 1,172 | 1,177 | 1,168 | 1,175 | 185,000 | 1,175 |
| 2007-06-15 | 1,175 | 1,175 | 1,164 | 1,167 | 239,000 | 1,167 |
| 2007-06-14 | 1,174 | 1,177 | 1,167 | 1,175 | 216,000 | 1,175 |
| 2007-06-13 | 1,151 | 1,176 | 1,151 | 1,172 | 449,000 | 1,172 |
| 2007-06-12 | 1,178 | 1,180 | 1,158 | 1,163 | 358,000 | 1,163 |
| 2007-06-11 | 1,179 | 1,199 | 1,174 | 1,189 | 339,000 | 1,189 |
| 2007-06-08 | 1,180 | 1,180 | 1,151 | 1,176 | 580,000 | 1,176 |
| 2007-06-07 | 1,180 | 1,191 | 1,177 | 1,186 | 418,000 | 1,186 |
| 2007-06-06 | 1,190 | 1,198 | 1,178 | 1,179 | 327,000 | 1,179 |
| 2007-06-05 | 1,192 | 1,192 | 1,176 | 1,190 | 382,000 | 1,190 |
| 2007-06-04 | 1,200 | 1,220 | 1,190 | 1,191 | 626,000 | 1,191 |
| 2007-06-01 | 1,182 | 1,202 | 1,182 | 1,192 | 401,000 | 1,192 |
| 2007-05-31 | 1,170 | 1,209 | 1,165 | 1,209 | 776,000 | 1,209 |
| 2007-05-30 | 1,166 | 1,170 | 1,150 | 1,163 | 555,000 | 1,163 |
| 2007-05-29 | 1,160 | 1,173 | 1,155 | 1,166 | 201,000 | 1,166 |
| 2007-05-28 | 1,159 | 1,176 | 1,152 | 1,168 | 248,000 | 1,168 |
| 2007-05-25 | 1,153 | 1,157 | 1,136 | 1,151 | 353,000 | 1,151 |
| 2007-05-24 | 1,163 | 1,170 | 1,146 | 1,164 | 295,000 | 1,164 |
| 2007-05-23 | 1,164 | 1,191 | 1,164 | 1,175 | 451,000 | 1,175 |
| 2007-05-22 | 1,133 | 1,169 | 1,133 | 1,169 | 363,000 | 1,169 |
| 2007-05-21 | 1,127 | 1,152 | 1,121 | 1,142 | 401,000 | 1,142 |
| 2007-05-18 | 1,145 | 1,160 | 1,094 | 1,125 | 903,000 | 1,125 |
| 2007-05-17 | 1,171 | 1,178 | 1,125 | 1,162 | 576,000 | 1,162 |
| 2007-05-16 | 1,174 | 1,174 | 1,144 | 1,170 | 442,000 | 1,170 |
| 2007-05-15 | 1,161 | 1,170 | 1,157 | 1,161 | 1,040,000 | 1,161 |
| 2007-05-14 | 1,185 | 1,192 | 1,170 | 1,171 | 470,000 | 1,171 |
| 2007-05-11 | 1,184 | 1,192 | 1,164 | 1,180 | 293,000 | 1,180 |
| 2007-05-10 | 1,212 | 1,218 | 1,200 | 1,202 | 206,000 | 1,202 |
| 2007-05-09 | 1,197 | 1,214 | 1,197 | 1,211 | 199,000 | 1,211 |
| 2007-05-08 | 1,206 | 1,218 | 1,200 | 1,206 | 183,000 | 1,206 |
| 2007-05-07 | 1,218 | 1,230 | 1,213 | 1,219 | 293,000 | 1,219 |
| 2007-05-02 | 1,200 | 1,221 | 1,186 | 1,218 | 523,000 | 1,218 |
| 2007-05-01 | 1,193 | 1,202 | 1,186 | 1,199 | 309,000 | 1,199 |
| 2007-04-27 | 1,174 | 1,203 | 1,174 | 1,202 | 553,000 | 1,202 |
| 2007-04-26 | 1,187 | 1,197 | 1,179 | 1,194 | 301,000 | 1,194 |
| 2007-04-25 | 1,187 | 1,188 | 1,162 | 1,180 | 451,000 | 1,180 |
| 2007-04-24 | 1,163 | 1,187 | 1,163 | 1,182 | 227,000 | 1,182 |
| 2007-04-23 | 1,174 | 1,186 | 1,169 | 1,174 | 264,000 | 1,174 |
| 2007-04-20 | 1,171 | 1,181 | 1,157 | 1,173 | 208,000 | 1,173 |
| 2007-04-19 | 1,171 | 1,180 | 1,157 | 1,175 | 281,000 | 1,175 |
| 2007-04-18 | 1,184 | 1,197 | 1,176 | 1,191 | 489,000 | 1,191 |
| 2007-04-17 | 1,174 | 1,182 | 1,156 | 1,176 | 472,000 | 1,176 |
| 2007-04-16 | 1,170 | 1,191 | 1,168 | 1,170 | 394,000 | 1,170 |
| 2007-04-13 | 1,165 | 1,170 | 1,157 | 1,161 | 485,000 | 1,161 |
| 2007-04-12 | 1,167 | 1,170 | 1,151 | 1,164 | 474,000 | 1,164 |
| 2007-04-11 | 1,159 | 1,180 | 1,159 | 1,169 | 467,000 | 1,169 |
| 2007-04-10 | 1,133 | 1,163 | 1,127 | 1,155 | 513,000 | 1,155 |
| 2007-04-09 | 1,125 | 1,138 | 1,122 | 1,133 | 194,000 | 1,133 |
| 2007-04-06 | 1,113 | 1,130 | 1,111 | 1,125 | 176,000 | 1,125 |
| 2007-04-05 | 1,117 | 1,121 | 1,112 | 1,116 | 165,000 | 1,116 |
| 2007-04-04 | 1,100 | 1,137 | 1,100 | 1,120 | 304,000 | 1,120 |
| 2007-04-03 | 1,100 | 1,114 | 1,097 | 1,105 | 226,000 | 1,105 |
| 2007-04-02 | 1,110 | 1,123 | 1,099 | 1,099 | 283,000 | 1,099 |
| 2007-03-30 | 1,094 | 1,125 | 1,093 | 1,116 | 283,000 | 1,116 |
| 2007-03-29 | 1,088 | 1,097 | 1,074 | 1,092 | 424,000 | 1,092 |
| 2007-03-28 | 1,098 | 1,126 | 1,078 | 1,108 | 275,000 | 1,108 |
| 2007-03-27 | 1,116 | 1,120 | 1,082 | 1,098 | 262,000 | 1,098 |
| 2007-03-26 | 1,132 | 1,132 | 1,094 | 1,119 | 386,000 | 1,119 |
| 2007-03-23 | 1,097 | 1,143 | 1,097 | 1,133 | 629,000 | 1,133 |
| 2007-03-22 | 1,094 | 1,094 | 1,078 | 1,084 | 477,000 | 1,084 |
| 2007-03-20 | 1,069 | 1,083 | 1,069 | 1,078 | 185,000 | 1,078 |
| 2007-03-19 | 1,054 | 1,083 | 1,039 | 1,069 | 275,000 | 1,069 |
| 2007-03-16 | 1,076 | 1,084 | 1,061 | 1,064 | 316,000 | 1,064 |
| 2007-03-15 | 1,080 | 1,084 | 1,067 | 1,077 | 229,000 | 1,077 |
| 2007-03-14 | 1,093 | 1,103 | 1,069 | 1,078 | 344,000 | 1,078 |
| 2007-03-13 | 1,130 | 1,130 | 1,112 | 1,114 | 312,000 | 1,114 |
| 2007-03-12 | 1,126 | 1,134 | 1,117 | 1,132 | 226,000 | 1,132 |
| 2007-03-09 | 1,113 | 1,148 | 1,113 | 1,126 | 471,000 | 1,126 |
| 2007-03-08 | 1,097 | 1,118 | 1,088 | 1,113 | 509,000 | 1,113 |
| 2007-03-07 | 1,099 | 1,110 | 1,083 | 1,099 | 431,000 | 1,099 |
| 2007-03-06 | 1,075 | 1,086 | 1,063 | 1,086 | 294,000 | 1,086 |
| 2007-03-05 | 1,085 | 1,095 | 1,077 | 1,085 | 259,000 | 1,085 |
| 2007-03-02 | 1,129 | 1,135 | 1,099 | 1,103 | 230,000 | 1,103 |
| 2007-03-01 | 1,115 | 1,130 | 1,106 | 1,128 | 339,000 | 1,128 |
| 2007-02-28 | 1,085 | 1,120 | 1,079 | 1,117 | 564,000 | 1,117 |
| 2007-02-27 | 1,125 | 1,126 | 1,110 | 1,116 | 169,000 | 1,116 |
| 2007-02-26 | 1,137 | 1,138 | 1,119 | 1,127 | 204,000 | 1,127 |
| 2007-02-23 | 1,144 | 1,144 | 1,123 | 1,136 | 205,000 | 1,136 |
| 2007-02-22 | 1,137 | 1,155 | 1,128 | 1,139 | 548,000 | 1,139 |
| 2007-02-21 | 1,132 | 1,150 | 1,119 | 1,137 | 336,000 | 1,137 |
| 2007-02-20 | 1,123 | 1,128 | 1,102 | 1,119 | 257,000 | 1,119 |
| 2007-02-19 | 1,131 | 1,145 | 1,124 | 1,126 | 239,000 | 1,126 |
| 2007-02-16 | 1,130 | 1,133 | 1,119 | 1,130 | 423,000 | 1,130 |
| 2007-02-15 | 1,158 | 1,164 | 1,140 | 1,148 | 595,000 | 1,148 |
| 2007-02-14 | 1,157 | 1,180 | 1,157 | 1,158 | 311,000 | 1,158 |
| 2007-02-13 | 1,162 | 1,170 | 1,145 | 1,153 | 386,000 | 1,153 |
| 2007-02-09 | 1,126 | 1,165 | 1,126 | 1,162 | 384,000 | 1,162 |
| 2007-02-08 | 1,143 | 1,146 | 1,131 | 1,138 | 567,000 | 1,138 |
| 2007-02-07 | 1,129 | 1,131 | 1,101 | 1,129 | 390,000 | 1,129 |
| 2007-02-06 | 1,129 | 1,135 | 1,122 | 1,129 | 397,000 | 1,129 |
| 2007-02-05 | 1,150 | 1,150 | 1,089 | 1,104 | 506,000 | 1,104 |
| 2007-02-02 | 1,138 | 1,146 | 1,130 | 1,137 | 352,000 | 1,137 |
| 2007-02-01 | 1,116 | 1,132 | 1,111 | 1,132 | 501,000 | 1,132 |
| 2007-01-31 | 1,145 | 1,169 | 1,109 | 1,116 | 666,000 | 1,116 |
| 2007-01-30 | 1,162 | 1,182 | 1,156 | 1,156 | 209,000 | 1,156 |
| 2007-01-29 | 1,145 | 1,169 | 1,142 | 1,155 | 146,000 | 1,155 |
| 2007-01-26 | 1,161 | 1,171 | 1,144 | 1,154 | 228,000 | 1,154 |
| 2007-01-25 | 1,197 | 1,197 | 1,170 | 1,170 | 137,000 | 1,170 |
| 2007-01-24 | 1,200 | 1,200 | 1,181 | 1,182 | 144,000 | 1,182 |
| 2007-01-23 | 1,194 | 1,204 | 1,189 | 1,194 | 204,000 | 1,194 |
| 2007-01-22 | 1,180 | 1,200 | 1,169 | 1,195 | 269,000 | 1,195 |
| 2007-01-19 | 1,168 | 1,174 | 1,160 | 1,171 | 161,000 | 1,171 |
| 2007-01-18 | 1,158 | 1,175 | 1,151 | 1,168 | 309,000 | 1,168 |
| 2007-01-17 | 1,150 | 1,155 | 1,124 | 1,151 | 210,000 | 1,151 |
| 2007-01-16 | 1,153 | 1,164 | 1,149 | 1,161 | 200,000 | 1,161 |
| 2007-01-15 | 1,148 | 1,174 | 1,148 | 1,164 | 326,000 | 1,164 |
| 2007-01-12 | 1,119 | 1,150 | 1,118 | 1,140 | 252,000 | 1,140 |
| 2007-01-11 | 1,115 | 1,130 | 1,107 | 1,109 | 231,000 | 1,109 |
| 2007-01-10 | 1,128 | 1,130 | 1,105 | 1,106 | 271,000 | 1,106 |
| 2007-01-09 | 1,118 | 1,137 | 1,107 | 1,128 | 210,000 | 1,128 |
| 2007-01-05 | 1,120 | 1,122 | 1,110 | 1,118 | 423,000 | 1,118 |
| 2007-01-04 | 1,111 | 1,122 | 1,105 | 1,120 | 104,000 | 1,120 |
分割・併合履歴 ： [1991-07-26]1株→1.05株 [1987-07-28]1株→1.1株 [1984-09-27]1株→1.08株
