8382 (株)中国銀行 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 | 1,590 | 1,591 | 1,561 | 1,561 | 153,000 | 1,561 |
| 2007-12-27 | 1,614 | 1,617 | 1,594 | 1,605 | 132,000 | 1,605 |
| 2007-12-26 | 1,589 | 1,614 | 1,589 | 1,614 | 219,000 | 1,614 |
| 2007-12-25 | 1,629 | 1,629 | 1,587 | 1,598 | 215,000 | 1,598 |
| 2007-12-21 | 1,580 | 1,596 | 1,572 | 1,578 | 486,000 | 1,578 |
| 2007-12-20 | 1,630 | 1,630 | 1,600 | 1,608 | 333,000 | 1,608 |
| 2007-12-19 | 1,628 | 1,644 | 1,613 | 1,613 | 385,000 | 1,613 |
| 2007-12-18 | 1,616 | 1,637 | 1,599 | 1,629 | 455,000 | 1,629 |
| 2007-12-17 | 1,642 | 1,645 | 1,613 | 1,615 | 331,000 | 1,615 |
| 2007-12-14 | 1,660 | 1,671 | 1,635 | 1,641 | 803,000 | 1,641 |
| 2007-12-13 | 1,705 | 1,705 | 1,665 | 1,667 | 627,000 | 1,667 |
| 2007-12-12 | 1,710 | 1,712 | 1,677 | 1,705 | 730,000 | 1,705 |
| 2007-12-11 | 1,730 | 1,737 | 1,700 | 1,712 | 532,000 | 1,712 |
| 2007-12-10 | 1,741 | 1,741 | 1,684 | 1,700 | 645,000 | 1,700 |
| 2007-12-07 | 1,716 | 1,746 | 1,710 | 1,711 | 483,000 | 1,711 |
| 2007-12-06 | 1,739 | 1,744 | 1,710 | 1,715 | 652,000 | 1,715 |
| 2007-12-05 | 1,712 | 1,732 | 1,699 | 1,732 | 564,000 | 1,732 |
| 2007-12-04 | 1,715 | 1,730 | 1,701 | 1,716 | 360,000 | 1,716 |
| 2007-12-03 | 1,719 | 1,732 | 1,700 | 1,716 | 426,000 | 1,716 |
| 2007-11-30 | 1,700 | 1,716 | 1,686 | 1,708 | 548,000 | 1,708 |
| 2007-11-29 | 1,725 | 1,732 | 1,702 | 1,716 | 600,000 | 1,716 |
| 2007-11-28 | 1,720 | 1,728 | 1,701 | 1,724 | 309,000 | 1,724 |
| 2007-11-27 | 1,660 | 1,724 | 1,645 | 1,721 | 506,000 | 1,721 |
| 2007-11-26 | 1,670 | 1,709 | 1,670 | 1,694 | 579,000 | 1,694 |
| 2007-11-22 | 1,671 | 1,705 | 1,661 | 1,669 | 591,000 | 1,669 |
| 2007-11-21 | 1,660 | 1,691 | 1,643 | 1,671 | 752,000 | 1,671 |
| 2007-11-20 | 1,644 | 1,646 | 1,603 | 1,646 | 596,000 | 1,646 |
| 2007-11-19 | 1,648 | 1,676 | 1,637 | 1,656 | 377,000 | 1,656 |
| 2007-11-16 | 1,616 | 1,650 | 1,605 | 1,649 | 310,000 | 1,649 |
| 2007-11-15 | 1,625 | 1,653 | 1,625 | 1,646 | 461,000 | 1,646 |
| 2007-11-14 | 1,561 | 1,625 | 1,561 | 1,624 | 435,000 | 1,624 |
| 2007-11-13 | 1,536 | 1,574 | 1,523 | 1,549 | 349,000 | 1,549 |
| 2007-11-12 | 1,550 | 1,570 | 1,532 | 1,537 | 436,000 | 1,537 |
| 2007-11-09 | 1,590 | 1,600 | 1,555 | 1,555 | 299,000 | 1,555 |
| 2007-11-08 | 1,600 | 1,603 | 1,559 | 1,575 | 355,000 | 1,575 |
| 2007-11-07 | 1,650 | 1,667 | 1,627 | 1,628 | 455,000 | 1,628 |
| 2007-11-06 | 1,600 | 1,649 | 1,591 | 1,641 | 312,000 | 1,641 |
| 2007-11-05 | 1,630 | 1,643 | 1,607 | 1,613 | 268,000 | 1,613 |
| 2007-11-02 | 1,630 | 1,668 | 1,619 | 1,634 | 448,000 | 1,634 |
| 2007-11-01 | 1,669 | 1,683 | 1,653 | 1,679 | 368,000 | 1,679 |
| 2007-10-31 | 1,592 | 1,670 | 1,592 | 1,669 | 484,000 | 1,669 |
| 2007-10-30 | 1,574 | 1,631 | 1,568 | 1,620 | 358,000 | 1,620 |
| 2007-10-29 | 1,570 | 1,635 | 1,570 | 1,604 | 361,000 | 1,604 |
| 2007-10-26 | 1,556 | 1,572 | 1,553 | 1,567 | 271,000 | 1,567 |
| 2007-10-25 | 1,538 | 1,563 | 1,526 | 1,559 | 471,000 | 1,559 |
| 2007-10-24 | 1,561 | 1,584 | 1,531 | 1,537 | 407,000 | 1,537 |
| 2007-10-23 | 1,557 | 1,581 | 1,544 | 1,556 | 343,000 | 1,556 |
| 2007-10-22 | 1,515 | 1,562 | 1,515 | 1,556 | 497,000 | 1,556 |
| 2007-10-19 | 1,547 | 1,552 | 1,538 | 1,545 | 324,000 | 1,545 |
| 2007-10-18 | 1,563 | 1,579 | 1,562 | 1,568 | 344,000 | 1,568 |
| 2007-10-17 | 1,583 | 1,596 | 1,537 | 1,552 | 552,000 | 1,552 |
| 2007-10-16 | 1,616 | 1,616 | 1,576 | 1,584 | 302,000 | 1,584 |
| 2007-10-15 | 1,631 | 1,643 | 1,600 | 1,616 | 241,000 | 1,616 |
| 2007-10-12 | 1,643 | 1,648 | 1,601 | 1,605 | 396,000 | 1,605 |
| 2007-10-11 | 1,633 | 1,659 | 1,606 | 1,643 | 384,000 | 1,643 |
| 2007-10-10 | 1,667 | 1,667 | 1,624 | 1,631 | 246,000 | 1,631 |
| 2007-10-09 | 1,653 | 1,674 | 1,643 | 1,646 | 395,000 | 1,646 |
| 2007-10-05 | 1,637 | 1,672 | 1,630 | 1,648 | 392,000 | 1,648 |
| 2007-10-04 | 1,632 | 1,640 | 1,598 | 1,633 | 347,000 | 1,633 |
| 2007-10-03 | 1,599 | 1,638 | 1,586 | 1,635 | 405,000 | 1,635 |
| 2007-10-02 | 1,593 | 1,605 | 1,586 | 1,598 | 365,000 | 1,598 |
| 2007-10-01 | 1,582 | 1,584 | 1,523 | 1,565 | 730,000 | 1,565 |
| 2007-09-28 | 1,559 | 1,563 | 1,520 | 1,561 | 464,000 | 1,561 |
| 2007-09-27 | 1,521 | 1,570 | 1,520 | 1,558 | 498,000 | 1,558 |
| 2007-09-26 | 1,487 | 1,529 | 1,480 | 1,520 | 388,000 | 1,520 |
| 2007-09-25 | 1,476 | 1,497 | 1,451 | 1,486 | 440,000 | 1,486 |
| 2007-09-21 | 1,461 | 1,474 | 1,458 | 1,470 | 758,000 | 1,470 |
| 2007-09-20 | 1,517 | 1,522 | 1,465 | 1,491 | 634,000 | 1,491 |
| 2007-09-19 | 1,497 | 1,525 | 1,491 | 1,497 | 423,000 | 1,497 |
| 2007-09-18 | 1,470 | 1,480 | 1,450 | 1,457 | 675,000 | 1,457 |
| 2007-09-14 | 1,459 | 1,498 | 1,458 | 1,485 | 508,000 | 1,485 |
| 2007-09-13 | 1,472 | 1,474 | 1,452 | 1,458 | 296,000 | 1,458 |
| 2007-09-12 | 1,483 | 1,490 | 1,451 | 1,461 | 488,000 | 1,461 |
| 2007-09-11 | 1,469 | 1,490 | 1,443 | 1,472 | 888,000 | 1,472 |
| 2007-09-10 | 1,452 | 1,501 | 1,452 | 1,468 | 507,000 | 1,468 |
| 2007-09-07 | 1,484 | 1,503 | 1,469 | 1,483 | 679,000 | 1,483 |
| 2007-09-06 | 1,488 | 1,488 | 1,443 | 1,470 | 509,000 | 1,470 |
| 2007-09-05 | 1,536 | 1,537 | 1,491 | 1,495 | 540,000 | 1,495 |
| 2007-09-04 | 1,546 | 1,559 | 1,540 | 1,546 | 217,000 | 1,546 |
| 2007-09-03 | 1,566 | 1,566 | 1,540 | 1,545 | 144,000 | 1,545 |
| 2007-08-31 | 1,518 | 1,551 | 1,513 | 1,551 | 525,000 | 1,551 |
| 2007-08-30 | 1,531 | 1,531 | 1,496 | 1,515 | 418,000 | 1,515 |
| 2007-08-29 | 1,500 | 1,507 | 1,480 | 1,502 | 495,000 | 1,502 |
| 2007-08-28 | 1,544 | 1,549 | 1,516 | 1,543 | 372,000 | 1,543 |
| 2007-08-27 | 1,555 | 1,566 | 1,537 | 1,543 | 293,000 | 1,543 |
| 2007-08-24 | 1,547 | 1,554 | 1,516 | 1,531 | 381,000 | 1,531 |
| 2007-08-23 | 1,516 | 1,541 | 1,502 | 1,520 | 841,000 | 1,520 |
| 2007-08-22 | 1,527 | 1,528 | 1,500 | 1,515 | 597,000 | 1,515 |
| 2007-08-21 | 1,530 | 1,547 | 1,520 | 1,529 | 576,000 | 1,529 |
| 2007-08-20 | 1,518 | 1,535 | 1,497 | 1,507 | 534,000 | 1,507 |
| 2007-08-17 | 1,550 | 1,552 | 1,501 | 1,507 | 1,082,000 | 1,507 |
| 2007-08-16 | 1,530 | 1,555 | 1,492 | 1,549 | 1,044,000 | 1,549 |
| 2007-08-15 | 1,555 | 1,565 | 1,530 | 1,544 | 883,000 | 1,544 |
| 2007-08-14 | 1,596 | 1,608 | 1,551 | 1,574 | 738,000 | 1,574 |
| 2007-08-13 | 1,699 | 1,699 | 1,589 | 1,595 | 1,629,000 | 1,595 |
| 2007-08-10 | 1,718 | 1,750 | 1,699 | 1,724 | 1,145,000 | 1,724 |
| 2007-08-09 | 1,639 | 1,777 | 1,631 | 1,739 | 1,648,000 | 1,739 |
| 2007-08-08 | 1,566 | 1,629 | 1,557 | 1,620 | 683,000 | 1,620 |
| 2007-08-07 | 1,585 | 1,585 | 1,543 | 1,566 | 667,000 | 1,566 |
| 2007-08-06 | 1,564 | 1,594 | 1,560 | 1,586 | 712,000 | 1,586 |
| 2007-08-03 | 1,595 | 1,595 | 1,550 | 1,563 | 893,000 | 1,563 |
| 2007-08-02 | 1,600 | 1,600 | 1,578 | 1,600 | 763,000 | 1,600 |
| 2007-08-01 | 1,595 | 1,596 | 1,567 | 1,588 | 643,000 | 1,588 |
| 2007-07-31 | 1,592 | 1,603 | 1,564 | 1,596 | 857,000 | 1,596 |
| 2007-07-30 | 1,597 | 1,597 | 1,555 | 1,591 | 519,000 | 1,591 |
| 2007-07-27 | 1,600 | 1,606 | 1,576 | 1,597 | 631,000 | 1,597 |
| 2007-07-26 | 1,643 | 1,643 | 1,628 | 1,628 | 793,000 | 1,628 |
| 2007-07-25 | 1,664 | 1,664 | 1,626 | 1,642 | 1,209,000 | 1,642 |
| 2007-07-24 | 1,689 | 1,689 | 1,662 | 1,683 | 965,000 | 1,683 |
| 2007-07-23 | 1,688 | 1,692 | 1,655 | 1,688 | 607,000 | 1,688 |
| 2007-07-20 | 1,700 | 1,720 | 1,692 | 1,707 | 742,000 | 1,707 |
| 2007-07-19 | 1,683 | 1,710 | 1,681 | 1,709 | 956,000 | 1,709 |
| 2007-07-18 | 1,649 | 1,680 | 1,631 | 1,676 | 1,136,000 | 1,676 |
| 2007-07-17 | 1,659 | 1,667 | 1,641 | 1,662 | 515,000 | 1,662 |
| 2007-07-13 | 1,669 | 1,691 | 1,658 | 1,666 | 675,000 | 1,666 |
| 2007-07-12 | 1,662 | 1,670 | 1,638 | 1,646 | 540,000 | 1,646 |
| 2007-07-11 | 1,678 | 1,678 | 1,650 | 1,662 | 750,000 | 1,662 |
| 2007-07-10 | 1,688 | 1,688 | 1,668 | 1,676 | 208,000 | 1,676 |
| 2007-07-09 | 1,685 | 1,693 | 1,683 | 1,687 | 408,000 | 1,687 |
| 2007-07-06 | 1,694 | 1,694 | 1,663 | 1,673 | 930,000 | 1,673 |
| 2007-07-05 | 1,679 | 1,703 | 1,677 | 1,685 | 384,000 | 1,685 |
| 2007-07-04 | 1,695 | 1,696 | 1,678 | 1,683 | 466,000 | 1,683 |
| 2007-07-03 | 1,700 | 1,703 | 1,689 | 1,695 | 574,000 | 1,695 |
| 2007-07-02 | 1,708 | 1,712 | 1,678 | 1,689 | 788,000 | 1,689 |
| 2007-06-29 | 1,703 | 1,718 | 1,697 | 1,712 | 555,000 | 1,712 |
| 2007-06-28 | 1,690 | 1,720 | 1,675 | 1,703 | 460,000 | 1,703 |
| 2007-06-27 | 1,705 | 1,710 | 1,669 | 1,669 | 1,012,000 | 1,669 |
| 2007-06-26 | 1,687 | 1,709 | 1,685 | 1,709 | 759,000 | 1,709 |
| 2007-06-25 | 1,701 | 1,709 | 1,686 | 1,686 | 752,000 | 1,686 |
| 2007-06-22 | 1,709 | 1,709 | 1,676 | 1,689 | 374,000 | 1,689 |
| 2007-06-21 | 1,705 | 1,711 | 1,695 | 1,708 | 528,000 | 1,708 |
| 2007-06-20 | 1,696 | 1,716 | 1,692 | 1,705 | 1,004,000 | 1,705 |
| 2007-06-19 | 1,688 | 1,689 | 1,661 | 1,680 | 886,000 | 1,680 |
| 2007-06-18 | 1,705 | 1,705 | 1,678 | 1,688 | 680,000 | 1,688 |
| 2007-06-15 | 1,677 | 1,698 | 1,659 | 1,690 | 671,000 | 1,690 |
| 2007-06-14 | 1,680 | 1,686 | 1,662 | 1,665 | 780,000 | 1,665 |
| 2007-06-13 | 1,675 | 1,675 | 1,627 | 1,650 | 911,000 | 1,650 |
| 2007-06-12 | 1,704 | 1,705 | 1,671 | 1,673 | 1,040,000 | 1,673 |
| 2007-06-11 | 1,700 | 1,722 | 1,693 | 1,700 | 916,000 | 1,700 |
| 2007-06-08 | 1,699 | 1,708 | 1,684 | 1,705 | 1,340,000 | 1,705 |
| 2007-06-07 | 1,685 | 1,703 | 1,685 | 1,693 | 994,000 | 1,693 |
| 2007-06-06 | 1,700 | 1,709 | 1,695 | 1,700 | 668,000 | 1,700 |
| 2007-06-05 | 1,687 | 1,709 | 1,675 | 1,700 | 572,000 | 1,700 |
| 2007-06-04 | 1,685 | 1,702 | 1,675 | 1,687 | 488,000 | 1,687 |
| 2007-06-01 | 1,690 | 1,704 | 1,683 | 1,684 | 590,000 | 1,684 |
| 2007-05-31 | 1,648 | 1,687 | 1,645 | 1,679 | 644,000 | 1,679 |
| 2007-05-30 | 1,643 | 1,657 | 1,629 | 1,647 | 683,000 | 1,647 |
| 2007-05-29 | 1,620 | 1,637 | 1,605 | 1,626 | 403,000 | 1,626 |
| 2007-05-28 | 1,618 | 1,634 | 1,604 | 1,620 | 491,000 | 1,620 |
| 2007-05-25 | 1,640 | 1,642 | 1,604 | 1,617 | 693,000 | 1,617 |
| 2007-05-24 | 1,659 | 1,674 | 1,640 | 1,655 | 836,000 | 1,655 |
| 2007-05-23 | 1,624 | 1,683 | 1,623 | 1,660 | 866,000 | 1,660 |
| 2007-05-22 | 1,561 | 1,622 | 1,561 | 1,614 | 672,000 | 1,614 |
| 2007-05-21 | 1,564 | 1,571 | 1,544 | 1,562 | 583,000 | 1,562 |
| 2007-05-18 | 1,589 | 1,598 | 1,557 | 1,564 | 451,000 | 1,564 |
| 2007-05-17 | 1,603 | 1,616 | 1,581 | 1,588 | 340,000 | 1,588 |
| 2007-05-16 | 1,617 | 1,621 | 1,590 | 1,603 | 366,000 | 1,603 |
| 2007-05-15 | 1,620 | 1,635 | 1,615 | 1,616 | 326,000 | 1,616 |
| 2007-05-14 | 1,630 | 1,654 | 1,628 | 1,628 | 381,000 | 1,628 |
| 2007-05-11 | 1,624 | 1,630 | 1,585 | 1,612 | 320,000 | 1,612 |
| 2007-05-10 | 1,635 | 1,649 | 1,630 | 1,635 | 238,000 | 1,635 |
| 2007-05-09 | 1,615 | 1,646 | 1,615 | 1,644 | 419,000 | 1,644 |
| 2007-05-08 | 1,621 | 1,637 | 1,610 | 1,614 | 477,000 | 1,614 |
| 2007-05-07 | 1,623 | 1,639 | 1,621 | 1,635 | 358,000 | 1,635 |
| 2007-05-02 | 1,592 | 1,614 | 1,580 | 1,612 | 408,000 | 1,612 |
| 2007-05-01 | 1,600 | 1,613 | 1,579 | 1,586 | 602,000 | 1,586 |
| 2007-04-27 | 1,576 | 1,615 | 1,576 | 1,612 | 667,000 | 1,612 |
| 2007-04-26 | 1,568 | 1,618 | 1,564 | 1,606 | 1,017,000 | 1,606 |
| 2007-04-25 | 1,562 | 1,569 | 1,555 | 1,566 | 769,000 | 1,566 |
| 2007-04-24 | 1,533 | 1,556 | 1,526 | 1,553 | 441,000 | 1,553 |
| 2007-04-23 | 1,535 | 1,550 | 1,520 | 1,526 | 496,000 | 1,526 |
| 2007-04-20 | 1,538 | 1,550 | 1,525 | 1,548 | 259,000 | 1,548 |
| 2007-04-19 | 1,558 | 1,559 | 1,533 | 1,553 | 381,000 | 1,553 |
| 2007-04-18 | 1,545 | 1,574 | 1,545 | 1,566 | 296,000 | 1,566 |
| 2007-04-17 | 1,552 | 1,562 | 1,531 | 1,544 | 425,000 | 1,544 |
| 2007-04-16 | 1,550 | 1,578 | 1,549 | 1,551 | 347,000 | 1,551 |
| 2007-04-13 | 1,564 | 1,564 | 1,528 | 1,531 | 337,000 | 1,531 |
| 2007-04-12 | 1,558 | 1,560 | 1,532 | 1,549 | 354,000 | 1,549 |
| 2007-04-11 | 1,543 | 1,568 | 1,539 | 1,551 | 274,000 | 1,551 |
| 2007-04-10 | 1,546 | 1,564 | 1,537 | 1,552 | 356,000 | 1,552 |
| 2007-04-09 | 1,545 | 1,574 | 1,545 | 1,564 | 235,000 | 1,564 |
| 2007-04-06 | 1,549 | 1,563 | 1,537 | 1,555 | 185,000 | 1,555 |
| 2007-04-05 | 1,557 | 1,557 | 1,543 | 1,548 | 194,000 | 1,548 |
| 2007-04-04 | 1,539 | 1,568 | 1,535 | 1,558 | 359,000 | 1,558 |
| 2007-04-03 | 1,524 | 1,544 | 1,510 | 1,522 | 514,000 | 1,522 |
| 2007-04-02 | 1,547 | 1,573 | 1,524 | 1,524 | 403,000 | 1,524 |
| 2007-03-30 | 1,529 | 1,563 | 1,529 | 1,549 | 308,000 | 1,549 |
| 2007-03-29 | 1,534 | 1,539 | 1,505 | 1,521 | 522,000 | 1,521 |
| 2007-03-28 | 1,525 | 1,543 | 1,499 | 1,520 | 354,000 | 1,520 |
| 2007-03-27 | 1,543 | 1,543 | 1,503 | 1,520 | 194,000 | 1,520 |
| 2007-03-26 | 1,535 | 1,545 | 1,523 | 1,540 | 291,000 | 1,540 |
| 2007-03-23 | 1,546 | 1,553 | 1,534 | 1,547 | 248,000 | 1,547 |
| 2007-03-22 | 1,555 | 1,556 | 1,531 | 1,531 | 337,000 | 1,531 |
| 2007-03-20 | 1,531 | 1,544 | 1,507 | 1,530 | 299,000 | 1,530 |
| 2007-03-19 | 1,490 | 1,532 | 1,470 | 1,515 | 357,000 | 1,515 |
| 2007-03-16 | 1,508 | 1,523 | 1,497 | 1,497 | 393,000 | 1,497 |
| 2007-03-15 | 1,519 | 1,530 | 1,504 | 1,518 | 422,000 | 1,518 |
| 2007-03-14 | 1,560 | 1,564 | 1,511 | 1,516 | 623,000 | 1,516 |
| 2007-03-13 | 1,576 | 1,590 | 1,561 | 1,564 | 322,000 | 1,564 |
| 2007-03-12 | 1,592 | 1,602 | 1,574 | 1,590 | 347,000 | 1,590 |
| 2007-03-09 | 1,562 | 1,593 | 1,562 | 1,585 | 681,000 | 1,585 |
| 2007-03-08 | 1,538 | 1,566 | 1,523 | 1,563 | 466,000 | 1,563 |
| 2007-03-07 | 1,560 | 1,577 | 1,533 | 1,546 | 752,000 | 1,546 |
| 2007-03-06 | 1,519 | 1,530 | 1,504 | 1,530 | 638,000 | 1,530 |
| 2007-03-05 | 1,541 | 1,550 | 1,519 | 1,521 | 449,000 | 1,521 |
| 2007-03-02 | 1,577 | 1,583 | 1,550 | 1,558 | 625,000 | 1,558 |
| 2007-03-01 | 1,575 | 1,584 | 1,557 | 1,577 | 387,000 | 1,577 |
| 2007-02-28 | 1,591 | 1,599 | 1,560 | 1,575 | 647,000 | 1,575 |
| 2007-02-27 | 1,636 | 1,637 | 1,606 | 1,621 | 396,000 | 1,621 |
| 2007-02-26 | 1,640 | 1,644 | 1,612 | 1,616 | 226,000 | 1,616 |
| 2007-02-23 | 1,654 | 1,655 | 1,638 | 1,644 | 555,000 | 1,644 |
| 2007-02-22 | 1,637 | 1,668 | 1,630 | 1,640 | 911,000 | 1,640 |
| 2007-02-21 | 1,575 | 1,622 | 1,575 | 1,607 | 507,000 | 1,607 |
| 2007-02-20 | 1,592 | 1,601 | 1,557 | 1,591 | 611,000 | 1,591 |
| 2007-02-19 | 1,592 | 1,600 | 1,582 | 1,590 | 261,000 | 1,590 |
| 2007-02-16 | 1,604 | 1,604 | 1,579 | 1,591 | 387,000 | 1,591 |
| 2007-02-15 | 1,586 | 1,608 | 1,583 | 1,590 | 628,000 | 1,590 |
| 2007-02-14 | 1,564 | 1,590 | 1,558 | 1,567 | 406,000 | 1,567 |
| 2007-02-13 | 1,547 | 1,589 | 1,547 | 1,569 | 632,000 | 1,569 |
| 2007-02-09 | 1,530 | 1,585 | 1,530 | 1,577 | 678,000 | 1,577 |
| 2007-02-08 | 1,579 | 1,579 | 1,544 | 1,548 | 406,000 | 1,548 |
| 2007-02-07 | 1,570 | 1,576 | 1,545 | 1,568 | 563,000 | 1,568 |
| 2007-02-06 | 1,554 | 1,565 | 1,543 | 1,551 | 457,000 | 1,551 |
| 2007-02-05 | 1,598 | 1,601 | 1,546 | 1,554 | 592,000 | 1,554 |
| 2007-02-02 | 1,619 | 1,619 | 1,592 | 1,597 | 459,000 | 1,597 |
| 2007-02-01 | 1,571 | 1,612 | 1,568 | 1,602 | 642,000 | 1,602 |
| 2007-01-31 | 1,604 | 1,607 | 1,568 | 1,571 | 464,000 | 1,571 |
| 2007-01-30 | 1,606 | 1,629 | 1,603 | 1,604 | 326,000 | 1,604 |
| 2007-01-29 | 1,582 | 1,625 | 1,582 | 1,608 | 417,000 | 1,608 |
| 2007-01-26 | 1,621 | 1,621 | 1,595 | 1,607 | 268,000 | 1,607 |
| 2007-01-25 | 1,655 | 1,655 | 1,621 | 1,621 | 165,000 | 1,621 |
| 2007-01-24 | 1,651 | 1,659 | 1,637 | 1,637 | 192,000 | 1,637 |
| 2007-01-23 | 1,645 | 1,662 | 1,634 | 1,644 | 284,000 | 1,644 |
| 2007-01-22 | 1,632 | 1,655 | 1,618 | 1,645 | 356,000 | 1,645 |
| 2007-01-19 | 1,617 | 1,634 | 1,612 | 1,621 | 342,000 | 1,621 |
| 2007-01-18 | 1,592 | 1,625 | 1,576 | 1,609 | 375,000 | 1,609 |
| 2007-01-17 | 1,609 | 1,609 | 1,557 | 1,590 | 278,000 | 1,590 |
| 2007-01-16 | 1,625 | 1,625 | 1,600 | 1,611 | 276,000 | 1,611 |
| 2007-01-15 | 1,578 | 1,618 | 1,568 | 1,605 | 352,000 | 1,605 |
| 2007-01-12 | 1,540 | 1,589 | 1,539 | 1,577 | 469,000 | 1,577 |
| 2007-01-11 | 1,531 | 1,559 | 1,529 | 1,531 | 339,000 | 1,531 |
| 2007-01-10 | 1,564 | 1,564 | 1,522 | 1,529 | 311,000 | 1,529 |
| 2007-01-09 | 1,552 | 1,578 | 1,552 | 1,574 | 285,000 | 1,574 |
| 2007-01-05 | 1,593 | 1,593 | 1,555 | 1,562 | 351,000 | 1,562 |
| 2007-01-04 | 1,589 | 1,591 | 1,577 | 1,584 | 198,000 | 1,584 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株