8399 (株)琉球銀行 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 | 1,401 | 1,409 | 1,381 | 1,386 | 47,000 | 1,386 |
| 2007-12-27 | 1,435 | 1,458 | 1,421 | 1,441 | 52,600 | 1,441 |
| 2007-12-26 | 1,427 | 1,453 | 1,420 | 1,444 | 87,400 | 1,444 |
| 2007-12-25 | 1,430 | 1,439 | 1,393 | 1,411 | 130,400 | 1,411 |
| 2007-12-21 | 1,424 | 1,427 | 1,402 | 1,422 | 172,200 | 1,422 |
| 2007-12-20 | 1,421 | 1,436 | 1,405 | 1,415 | 141,100 | 1,415 |
| 2007-12-19 | 1,442 | 1,456 | 1,421 | 1,421 | 98,100 | 1,421 |
| 2007-12-18 | 1,428 | 1,462 | 1,414 | 1,458 | 174,500 | 1,458 |
| 2007-12-17 | 1,441 | 1,471 | 1,435 | 1,441 | 131,300 | 1,441 |
| 2007-12-14 | 1,463 | 1,495 | 1,443 | 1,461 | 186,700 | 1,461 |
| 2007-12-13 | 1,495 | 1,496 | 1,470 | 1,477 | 155,500 | 1,477 |
| 2007-12-12 | 1,451 | 1,494 | 1,451 | 1,488 | 75,200 | 1,488 |
| 2007-12-11 | 1,501 | 1,528 | 1,496 | 1,504 | 193,300 | 1,504 |
| 2007-12-10 | 1,517 | 1,526 | 1,495 | 1,508 | 115,500 | 1,508 |
| 2007-12-07 | 1,503 | 1,534 | 1,495 | 1,517 | 226,400 | 1,517 |
| 2007-12-06 | 1,510 | 1,510 | 1,445 | 1,469 | 140,900 | 1,469 |
| 2007-12-05 | 1,457 | 1,488 | 1,422 | 1,482 | 98,800 | 1,482 |
| 2007-12-04 | 1,481 | 1,493 | 1,451 | 1,458 | 163,200 | 1,458 |
| 2007-12-03 | 1,548 | 1,550 | 1,485 | 1,514 | 239,700 | 1,514 |
| 2007-11-30 | 1,480 | 1,539 | 1,465 | 1,528 | 299,500 | 1,528 |
| 2007-11-29 | 1,450 | 1,480 | 1,450 | 1,480 | 169,900 | 1,480 |
| 2007-11-28 | 1,423 | 1,432 | 1,383 | 1,420 | 160,800 | 1,420 |
| 2007-11-27 | 1,350 | 1,428 | 1,326 | 1,420 | 228,500 | 1,420 |
| 2007-11-26 | 1,312 | 1,377 | 1,312 | 1,359 | 202,300 | 1,359 |
| 2007-11-22 | 1,340 | 1,354 | 1,302 | 1,312 | 213,900 | 1,312 |
| 2007-11-21 | 1,360 | 1,360 | 1,337 | 1,356 | 222,000 | 1,356 |
| 2007-11-20 | 1,296 | 1,360 | 1,284 | 1,360 | 354,700 | 1,360 |
| 2007-11-19 | 1,346 | 1,359 | 1,275 | 1,295 | 307,500 | 1,295 |
| 2007-11-16 | 1,320 | 1,352 | 1,313 | 1,346 | 147,600 | 1,346 |
| 2007-11-15 | 1,369 | 1,376 | 1,330 | 1,347 | 315,700 | 1,347 |
| 2007-11-14 | 1,317 | 1,357 | 1,307 | 1,350 | 396,600 | 1,350 |
| 2007-11-13 | 1,306 | 1,332 | 1,275 | 1,296 | 305,800 | 1,296 |
| 2007-11-12 | 1,300 | 1,320 | 1,286 | 1,289 | 419,500 | 1,289 |
| 2007-11-09 | 1,302 | 1,353 | 1,300 | 1,306 | 291,800 | 1,306 |
| 2007-11-08 | 1,308 | 1,338 | 1,291 | 1,304 | 219,700 | 1,304 |
| 2007-11-07 | 1,395 | 1,395 | 1,343 | 1,343 | 183,500 | 1,343 |
| 2007-11-06 | 1,360 | 1,396 | 1,352 | 1,361 | 141,500 | 1,361 |
| 2007-11-05 | 1,361 | 1,393 | 1,340 | 1,358 | 358,600 | 1,358 |
| 2007-11-02 | 1,372 | 1,383 | 1,340 | 1,366 | 254,600 | 1,366 |
| 2007-11-01 | 1,402 | 1,439 | 1,395 | 1,428 | 364,100 | 1,428 |
| 2007-10-31 | 1,363 | 1,409 | 1,363 | 1,407 | 224,700 | 1,407 |
| 2007-10-30 | 1,350 | 1,394 | 1,345 | 1,392 | 340,100 | 1,392 |
| 2007-10-29 | 1,303 | 1,354 | 1,302 | 1,345 | 336,000 | 1,345 |
| 2007-10-26 | 1,289 | 1,306 | 1,277 | 1,297 | 275,100 | 1,297 |
| 2007-10-25 | 1,281 | 1,303 | 1,258 | 1,279 | 410,500 | 1,279 |
| 2007-10-24 | 1,303 | 1,335 | 1,281 | 1,292 | 368,300 | 1,292 |
| 2007-10-23 | 1,326 | 1,340 | 1,294 | 1,321 | 439,800 | 1,321 |
| 2007-10-22 | 1,300 | 1,340 | 1,266 | 1,310 | 327,100 | 1,310 |
| 2007-10-19 | 1,390 | 1,390 | 1,335 | 1,340 | 515,700 | 1,340 |
| 2007-10-18 | 1,381 | 1,430 | 1,370 | 1,392 | 302,400 | 1,392 |
| 2007-10-17 | 1,417 | 1,421 | 1,356 | 1,381 | 578,600 | 1,381 |
| 2007-10-16 | 1,530 | 1,551 | 1,453 | 1,460 | 366,400 | 1,460 |
| 2007-10-15 | 1,605 | 1,617 | 1,525 | 1,547 | 183,800 | 1,547 |
| 2007-10-12 | 1,635 | 1,660 | 1,604 | 1,605 | 98,200 | 1,605 |
| 2007-10-11 | 1,611 | 1,680 | 1,600 | 1,643 | 206,200 | 1,643 |
| 2007-10-10 | 1,617 | 1,640 | 1,596 | 1,610 | 130,900 | 1,610 |
| 2007-10-09 | 1,630 | 1,643 | 1,605 | 1,617 | 146,200 | 1,617 |
| 2007-10-05 | 1,600 | 1,635 | 1,574 | 1,603 | 300,700 | 1,603 |
| 2007-10-04 | 1,585 | 1,648 | 1,570 | 1,622 | 157,300 | 1,622 |
| 2007-10-03 | 1,550 | 1,589 | 1,525 | 1,585 | 173,800 | 1,585 |
| 2007-10-02 | 1,540 | 1,570 | 1,522 | 1,551 | 102,100 | 1,551 |
| 2007-10-01 | 1,549 | 1,549 | 1,481 | 1,532 | 196,000 | 1,532 |
| 2007-09-28 | 1,569 | 1,569 | 1,495 | 1,501 | 154,100 | 1,501 |
| 2007-09-27 | 1,485 | 1,565 | 1,485 | 1,539 | 251,000 | 1,539 |
| 2007-09-26 | 1,430 | 1,515 | 1,420 | 1,503 | 221,900 | 1,503 |
| 2007-09-25 | 1,396 | 1,436 | 1,359 | 1,390 | 443,000 | 1,390 |
| 2007-09-21 | 1,475 | 1,487 | 1,410 | 1,436 | 224,100 | 1,436 |
| 2007-09-20 | 1,533 | 1,556 | 1,461 | 1,487 | 254,500 | 1,487 |
| 2007-09-19 | 1,510 | 1,569 | 1,510 | 1,528 | 242,500 | 1,528 |
| 2007-09-18 | 1,561 | 1,570 | 1,477 | 1,486 | 418,900 | 1,486 |
| 2007-09-14 | 1,591 | 1,652 | 1,558 | 1,619 | 243,100 | 1,619 |
| 2007-09-13 | 1,565 | 1,573 | 1,545 | 1,561 | 102,400 | 1,561 |
| 2007-09-12 | 1,562 | 1,591 | 1,545 | 1,557 | 161,200 | 1,557 |
| 2007-09-11 | 1,567 | 1,596 | 1,546 | 1,578 | 217,100 | 1,578 |
| 2007-09-10 | 1,560 | 1,616 | 1,544 | 1,566 | 182,900 | 1,566 |
| 2007-09-07 | 1,616 | 1,657 | 1,581 | 1,611 | 238,500 | 1,611 |
| 2007-09-06 | 1,670 | 1,689 | 1,605 | 1,630 | 274,500 | 1,630 |
| 2007-09-05 | 1,772 | 1,793 | 1,684 | 1,698 | 224,900 | 1,698 |
| 2007-09-04 | 1,791 | 1,820 | 1,772 | 1,797 | 74,000 | 1,797 |
| 2007-09-03 | 1,853 | 1,855 | 1,770 | 1,800 | 139,400 | 1,800 |
| 2007-08-31 | 1,777 | 1,855 | 1,777 | 1,855 | 241,000 | 1,855 |
| 2007-08-30 | 1,770 | 1,807 | 1,761 | 1,807 | 253,100 | 1,807 |
| 2007-08-29 | 1,700 | 1,720 | 1,680 | 1,711 | 160,400 | 1,711 |
| 2007-08-28 | 1,710 | 1,759 | 1,710 | 1,739 | 148,300 | 1,739 |
| 2007-08-27 | 1,735 | 1,780 | 1,723 | 1,770 | 271,400 | 1,770 |
| 2007-08-24 | 1,680 | 1,691 | 1,650 | 1,681 | 125,800 | 1,681 |
| 2007-08-23 | 1,646 | 1,711 | 1,645 | 1,710 | 251,500 | 1,710 |
| 2007-08-22 | 1,603 | 1,648 | 1,580 | 1,641 | 477,400 | 1,641 |
| 2007-08-21 | 1,600 | 1,645 | 1,580 | 1,607 | 227,600 | 1,607 |
| 2007-08-20 | 1,700 | 1,700 | 1,573 | 1,605 | 289,600 | 1,605 |
| 2007-08-17 | 1,690 | 1,705 | 1,600 | 1,602 | 291,100 | 1,602 |
| 2007-08-16 | 1,688 | 1,715 | 1,622 | 1,711 | 358,600 | 1,711 |
| 2007-08-15 | 1,786 | 1,805 | 1,682 | 1,694 | 364,000 | 1,694 |
| 2007-08-14 | 1,750 | 1,823 | 1,750 | 1,810 | 448,600 | 1,810 |
| 2007-08-13 | 1,663 | 1,794 | 1,651 | 1,739 | 391,900 | 1,739 |
| 2007-08-10 | 1,703 | 1,761 | 1,671 | 1,693 | 264,000 | 1,693 |
| 2007-08-09 | 1,751 | 1,776 | 1,703 | 1,744 | 474,000 | 1,744 |
| 2007-08-08 | 1,817 | 1,839 | 1,752 | 1,776 | 437,000 | 1,776 |
| 2007-08-07 | 1,830 | 1,875 | 1,817 | 1,829 | 172,100 | 1,829 |
| 2007-08-06 | 1,888 | 1,888 | 1,806 | 1,840 | 399,600 | 1,840 |
| 2007-08-03 | 1,911 | 1,914 | 1,878 | 1,888 | 274,200 | 1,888 |
| 2007-08-02 | 1,940 | 1,950 | 1,910 | 1,923 | 215,600 | 1,923 |
| 2007-08-01 | 1,940 | 1,958 | 1,904 | 1,929 | 360,100 | 1,929 |
| 2007-07-31 | 1,878 | 1,991 | 1,865 | 1,970 | 347,300 | 1,970 |
| 2007-07-30 | 1,798 | 1,863 | 1,780 | 1,857 | 107,400 | 1,857 |
| 2007-07-27 | 1,830 | 1,844 | 1,818 | 1,820 | 173,600 | 1,820 |
| 2007-07-26 | 1,880 | 1,894 | 1,841 | 1,862 | 129,400 | 1,862 |
| 2007-07-25 | 1,847 | 1,891 | 1,821 | 1,880 | 230,700 | 1,880 |
| 2007-07-24 | 1,930 | 1,950 | 1,863 | 1,887 | 253,800 | 1,887 |
| 2007-07-23 | 1,930 | 1,950 | 1,911 | 1,931 | 107,800 | 1,931 |
| 2007-07-20 | 1,950 | 1,967 | 1,945 | 1,960 | 96,300 | 1,960 |
| 2007-07-19 | 1,951 | 1,974 | 1,932 | 1,952 | 126,200 | 1,952 |
| 2007-07-18 | 1,990 | 1,990 | 1,918 | 1,950 | 256,300 | 1,950 |
| 2007-07-17 | 2,030 | 2,035 | 1,990 | 1,997 | 166,600 | 1,997 |
| 2007-07-13 | 2,030 | 2,045 | 2,020 | 2,030 | 120,700 | 2,030 |
| 2007-07-12 | 2,035 | 2,065 | 2,030 | 2,045 | 84,900 | 2,045 |
| 2007-07-11 | 2,060 | 2,065 | 2,030 | 2,030 | 113,700 | 2,030 |
| 2007-07-10 | 2,050 | 2,075 | 2,050 | 2,070 | 76,100 | 2,070 |
| 2007-07-09 | 2,055 | 2,065 | 2,040 | 2,055 | 89,900 | 2,055 |
| 2007-07-06 | 2,070 | 2,090 | 2,045 | 2,065 | 106,300 | 2,065 |
| 2007-07-05 | 2,065 | 2,095 | 2,065 | 2,080 | 66,200 | 2,080 |
| 2007-07-04 | 2,115 | 2,115 | 2,070 | 2,070 | 72,300 | 2,070 |
| 2007-07-03 | 2,130 | 2,135 | 2,075 | 2,095 | 190,100 | 2,095 |
| 2007-07-02 | 2,060 | 2,125 | 2,060 | 2,105 | 175,800 | 2,105 |
| 2007-06-29 | 2,035 | 2,085 | 2,035 | 2,050 | 140,700 | 2,050 |
| 2007-06-28 | 2,020 | 2,050 | 2,020 | 2,045 | 231,100 | 2,045 |
| 2007-06-27 | 2,050 | 2,055 | 2,010 | 2,015 | 381,900 | 2,015 |
| 2007-06-26 | 2,055 | 2,075 | 2,045 | 2,065 | 195,100 | 2,065 |
| 2007-06-25 | 2,100 | 2,110 | 2,050 | 2,065 | 312,800 | 2,065 |
| 2007-06-22 | 2,125 | 2,135 | 2,090 | 2,100 | 216,500 | 2,100 |
| 2007-06-21 | 2,080 | 2,105 | 2,075 | 2,100 | 178,100 | 2,100 |
| 2007-06-20 | 2,105 | 2,105 | 2,060 | 2,065 | 169,500 | 2,065 |
| 2007-06-19 | 2,115 | 2,120 | 2,080 | 2,095 | 183,400 | 2,095 |
| 2007-06-18 | 2,140 | 2,150 | 2,105 | 2,115 | 185,500 | 2,115 |
| 2007-06-15 | 2,125 | 2,160 | 2,125 | 2,145 | 218,500 | 2,145 |
| 2007-06-14 | 2,115 | 2,145 | 2,115 | 2,115 | 86,800 | 2,115 |
| 2007-06-13 | 2,115 | 2,135 | 2,105 | 2,105 | 127,500 | 2,105 |
| 2007-06-12 | 2,195 | 2,200 | 2,115 | 2,120 | 173,500 | 2,120 |
| 2007-06-11 | 2,200 | 2,220 | 2,175 | 2,190 | 143,400 | 2,190 |
| 2007-06-08 | 2,175 | 2,190 | 2,100 | 2,185 | 198,500 | 2,185 |
| 2007-06-07 | 2,175 | 2,195 | 2,155 | 2,170 | 182,800 | 2,170 |
| 2007-06-06 | 2,210 | 2,245 | 2,210 | 2,220 | 179,400 | 2,220 |
| 2007-06-05 | 2,170 | 2,245 | 2,170 | 2,205 | 222,300 | 2,205 |
| 2007-06-04 | 2,295 | 2,315 | 2,235 | 2,245 | 142,900 | 2,245 |
| 2007-06-01 | 2,305 | 2,335 | 2,290 | 2,295 | 166,800 | 2,295 |
| 2007-05-31 | 2,335 | 2,370 | 2,280 | 2,310 | 140,100 | 2,310 |
| 2007-05-30 | 2,310 | 2,330 | 2,265 | 2,310 | 262,800 | 2,310 |
| 2007-05-29 | 2,325 | 2,385 | 2,325 | 2,350 | 133,500 | 2,350 |
| 2007-05-28 | 2,330 | 2,390 | 2,305 | 2,365 | 107,400 | 2,365 |
| 2007-05-25 | 2,340 | 2,345 | 2,290 | 2,315 | 192,200 | 2,315 |
| 2007-05-24 | 2,400 | 2,400 | 2,330 | 2,360 | 182,700 | 2,360 |
| 2007-05-23 | 2,405 | 2,465 | 2,385 | 2,390 | 188,300 | 2,390 |
| 2007-05-22 | 2,255 | 2,300 | 2,255 | 2,295 | 146,800 | 2,295 |
| 2007-05-21 | 2,300 | 2,350 | 2,235 | 2,250 | 245,600 | 2,250 |
| 2007-05-18 | 2,380 | 2,415 | 2,255 | 2,300 | 130,400 | 2,300 |
| 2007-05-17 | 2,390 | 2,445 | 2,370 | 2,380 | 126,800 | 2,380 |
| 2007-05-16 | 2,420 | 2,435 | 2,380 | 2,385 | 105,000 | 2,385 |
| 2007-05-15 | 2,480 | 2,485 | 2,440 | 2,445 | 59,400 | 2,445 |
| 2007-05-14 | 2,525 | 2,560 | 2,475 | 2,480 | 112,600 | 2,480 |
| 2007-05-11 | 2,510 | 2,545 | 2,475 | 2,535 | 154,000 | 2,535 |
| 2007-05-10 | 2,550 | 2,570 | 2,515 | 2,515 | 140,200 | 2,515 |
| 2007-05-09 | 2,530 | 2,580 | 2,530 | 2,565 | 103,200 | 2,565 |
| 2007-05-08 | 2,570 | 2,595 | 2,550 | 2,565 | 161,300 | 2,565 |
| 2007-05-07 | 2,635 | 2,660 | 2,605 | 2,610 | 219,200 | 2,610 |
| 2007-05-02 | 2,595 | 2,610 | 2,560 | 2,605 | 165,700 | 2,605 |
| 2007-05-01 | 2,570 | 2,605 | 2,545 | 2,560 | 145,100 | 2,560 |
| 2007-04-27 | 2,555 | 2,575 | 2,505 | 2,565 | 298,100 | 2,565 |
| 2007-04-26 | 2,425 | 2,560 | 2,400 | 2,515 | 478,100 | 2,515 |
| 2007-04-25 | 2,495 | 2,500 | 2,420 | 2,430 | 234,200 | 2,430 |
| 2007-04-24 | 2,455 | 2,485 | 2,420 | 2,485 | 276,500 | 2,485 |
| 2007-04-23 | 2,550 | 2,570 | 2,440 | 2,475 | 358,500 | 2,475 |
| 2007-04-20 | 2,615 | 2,620 | 2,540 | 2,560 | 201,300 | 2,560 |
| 2007-04-19 | 2,615 | 2,625 | 2,580 | 2,600 | 212,800 | 2,600 |
| 2007-04-18 | 2,620 | 2,670 | 2,610 | 2,655 | 170,300 | 2,655 |
| 2007-04-17 | 2,705 | 2,725 | 2,585 | 2,620 | 237,600 | 2,620 |
| 2007-04-16 | 2,685 | 2,700 | 2,635 | 2,675 | 159,100 | 2,675 |
| 2007-04-13 | 2,680 | 2,695 | 2,585 | 2,605 | 256,800 | 2,605 |
| 2007-04-12 | 2,680 | 2,700 | 2,635 | 2,695 | 116,000 | 2,695 |
| 2007-04-11 | 2,750 | 2,750 | 2,710 | 2,730 | 165,900 | 2,730 |
| 2007-04-10 | 2,775 | 2,810 | 2,745 | 2,760 | 249,000 | 2,760 |
| 2007-04-09 | 2,825 | 2,830 | 2,770 | 2,775 | 239,900 | 2,775 |
| 2007-04-06 | 2,855 | 2,880 | 2,820 | 2,855 | 133,500 | 2,855 |
| 2007-04-05 | 2,795 | 2,870 | 2,790 | 2,860 | 301,100 | 2,860 |
| 2007-04-04 | 2,790 | 2,820 | 2,750 | 2,795 | 213,800 | 2,795 |
| 2007-04-03 | 2,690 | 2,745 | 2,690 | 2,725 | 153,600 | 2,725 |
| 2007-04-02 | 2,760 | 2,790 | 2,685 | 2,690 | 222,200 | 2,690 |
| 2007-03-30 | 2,775 | 2,810 | 2,735 | 2,755 | 164,400 | 2,755 |
| 2007-03-29 | 2,715 | 2,780 | 2,695 | 2,765 | 156,600 | 2,765 |
| 2007-03-28 | 2,725 | 2,825 | 2,725 | 2,770 | 189,400 | 2,770 |
| 2007-03-27 | 2,755 | 2,755 | 2,655 | 2,685 | 74,900 | 2,685 |
| 2007-03-26 | 2,720 | 2,750 | 2,670 | 2,740 | 83,900 | 2,740 |
| 2007-03-23 | 2,685 | 2,715 | 2,665 | 2,680 | 166,100 | 2,680 |
| 2007-03-22 | 2,705 | 2,745 | 2,700 | 2,700 | 101,300 | 2,700 |
| 2007-03-20 | 2,720 | 2,750 | 2,645 | 2,685 | 180,000 | 2,685 |
| 2007-03-19 | 2,615 | 2,760 | 2,595 | 2,710 | 238,800 | 2,710 |
| 2007-03-16 | 2,670 | 2,670 | 2,600 | 2,615 | 194,500 | 2,615 |
| 2007-03-15 | 2,720 | 2,760 | 2,680 | 2,690 | 138,700 | 2,690 |
| 2007-03-14 | 2,685 | 2,690 | 2,610 | 2,640 | 292,800 | 2,640 |
| 2007-03-13 | 2,855 | 2,855 | 2,730 | 2,740 | 206,700 | 2,740 |
| 2007-03-12 | 2,865 | 2,890 | 2,795 | 2,855 | 272,500 | 2,855 |
| 2007-03-09 | 2,730 | 2,920 | 2,730 | 2,885 | 490,000 | 2,885 |
| 2007-03-08 | 2,565 | 2,690 | 2,555 | 2,680 | 177,300 | 2,680 |
| 2007-03-07 | 2,675 | 2,675 | 2,565 | 2,600 | 309,500 | 2,600 |
| 2007-03-06 | 2,510 | 2,595 | 2,510 | 2,595 | 310,100 | 2,595 |
| 2007-03-05 | 2,480 | 2,480 | 2,380 | 2,435 | 254,100 | 2,435 |
| 2007-03-02 | 2,470 | 2,495 | 2,435 | 2,490 | 166,200 | 2,490 |
| 2007-03-01 | 2,500 | 2,565 | 2,420 | 2,475 | 291,900 | 2,475 |
| 2007-02-28 | 2,320 | 2,530 | 2,320 | 2,520 | 355,900 | 2,520 |
| 2007-02-27 | 2,645 | 2,680 | 2,520 | 2,600 | 370,700 | 2,600 |
| 2007-02-26 | 2,790 | 2,790 | 2,600 | 2,640 | 661,200 | 2,640 |
| 2007-02-23 | 2,520 | 2,810 | 2,520 | 2,800 | 742,900 | 2,800 |
| 2007-02-22 | 2,440 | 2,520 | 2,430 | 2,490 | 747,000 | 2,490 |
| 2007-02-21 | 2,220 | 2,475 | 2,215 | 2,385 | 1,196,100 | 2,385 |
| 2007-02-20 | 2,165 | 2,225 | 2,150 | 2,205 | 322,700 | 2,205 |
| 2007-02-19 | 2,170 | 2,185 | 2,145 | 2,160 | 354,000 | 2,160 |
| 2007-02-16 | 2,140 | 2,170 | 2,120 | 2,150 | 369,200 | 2,150 |
| 2007-02-15 | 2,095 | 2,135 | 2,080 | 2,130 | 207,700 | 2,130 |
| 2007-02-14 | 2,095 | 2,105 | 2,070 | 2,080 | 200,000 | 2,080 |
| 2007-02-13 | 2,105 | 2,165 | 2,100 | 2,100 | 250,300 | 2,100 |
| 2007-02-09 | 2,065 | 2,110 | 2,060 | 2,095 | 306,600 | 2,095 |
| 2007-02-08 | 2,065 | 2,065 | 2,050 | 2,050 | 71,200 | 2,050 |
| 2007-02-07 | 2,070 | 2,075 | 2,060 | 2,060 | 122,300 | 2,060 |
| 2007-02-06 | 2,060 | 2,075 | 2,050 | 2,060 | 144,000 | 2,060 |
| 2007-02-05 | 2,065 | 2,065 | 2,045 | 2,050 | 187,900 | 2,050 |
| 2007-02-02 | 2,045 | 2,080 | 2,035 | 2,060 | 288,100 | 2,060 |
| 2007-02-01 | 2,035 | 2,045 | 2,025 | 2,035 | 128,500 | 2,035 |
| 2007-01-31 | 2,035 | 2,040 | 2,025 | 2,030 | 81,600 | 2,030 |
| 2007-01-30 | 2,045 | 2,055 | 2,010 | 2,015 | 168,400 | 2,015 |
| 2007-01-29 | 2,045 | 2,045 | 2,020 | 2,030 | 143,300 | 2,030 |
| 2007-01-26 | 2,020 | 2,045 | 2,020 | 2,040 | 184,100 | 2,040 |
| 2007-01-25 | 2,050 | 2,050 | 2,020 | 2,020 | 97,600 | 2,020 |
| 2007-01-24 | 2,070 | 2,075 | 2,035 | 2,040 | 273,900 | 2,040 |
| 2007-01-23 | 2,065 | 2,080 | 2,045 | 2,065 | 372,600 | 2,065 |
| 2007-01-22 | 2,055 | 2,070 | 2,055 | 2,070 | 209,000 | 2,070 |
| 2007-01-19 | 2,065 | 2,065 | 2,040 | 2,050 | 183,400 | 2,050 |
| 2007-01-18 | 2,055 | 2,070 | 2,045 | 2,065 | 169,800 | 2,065 |
| 2007-01-17 | 2,035 | 2,050 | 2,005 | 2,040 | 204,200 | 2,040 |
| 2007-01-16 | 2,050 | 2,055 | 2,040 | 2,050 | 141,300 | 2,050 |
| 2007-01-15 | 2,050 | 2,085 | 2,045 | 2,070 | 199,500 | 2,070 |
| 2007-01-12 | 2,015 | 2,070 | 2,015 | 2,060 | 242,600 | 2,060 |
| 2007-01-11 | 2,015 | 2,030 | 2,010 | 2,015 | 82,600 | 2,015 |
| 2007-01-10 | 2,035 | 2,035 | 2,010 | 2,010 | 89,400 | 2,010 |
| 2007-01-09 | 2,005 | 2,040 | 2,005 | 2,030 | 76,800 | 2,030 |
| 2007-01-05 | 2,045 | 2,055 | 2,005 | 2,005 | 74,600 | 2,005 |
| 2007-01-04 | 2,010 | 2,050 | 2,010 | 2,050 | 110,500 | 2,050 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
