8411 (株)みずほフィナンシャルグループ 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 | 540,000 | 541,000 | 532,000 | 534,000 | 41,569 | 5,340 |
| 2007-12-27 | 556,000 | 556,000 | 544,000 | 550,000 | 57,051 | 5,500 |
| 2007-12-26 | 559,000 | 559,000 | 551,000 | 558,000 | 45,841 | 5,580 |
| 2007-12-25 | 557,000 | 563,000 | 551,000 | 557,000 | 63,421 | 5,570 |
| 2007-12-21 | 537,000 | 541,000 | 530,000 | 537,000 | 70,773 | 5,370 |
| 2007-12-20 | 545,000 | 548,000 | 534,000 | 539,000 | 87,021 | 5,390 |
| 2007-12-19 | 538,000 | 550,000 | 529,000 | 529,000 | 129,532 | 5,290 |
| 2007-12-18 | 523,000 | 549,000 | 519,000 | 536,000 | 133,041 | 5,360 |
| 2007-12-17 | 547,000 | 557,000 | 530,000 | 533,000 | 126,555 | 5,330 |
| 2007-12-14 | 588,000 | 597,000 | 558,000 | 561,000 | 176,723 | 5,610 |
| 2007-12-13 | 613,000 | 617,000 | 590,000 | 590,000 | 113,562 | 5,900 |
| 2007-12-12 | 618,000 | 628,000 | 615,000 | 623,000 | 105,973 | 6,230 |
| 2007-12-11 | 646,000 | 649,000 | 634,000 | 635,000 | 88,977 | 6,350 |
| 2007-12-10 | 639,000 | 648,000 | 627,000 | 637,000 | 142,202 | 6,370 |
| 2007-12-07 | 650,000 | 651,000 | 632,000 | 637,000 | 133,307 | 6,370 |
| 2007-12-06 | 630,000 | 650,000 | 628,000 | 648,000 | 187,433 | 6,480 |
| 2007-12-05 | 598,000 | 615,000 | 587,000 | 614,000 | 143,328 | 6,140 |
| 2007-12-04 | 606,000 | 609,000 | 598,000 | 603,000 | 113,547 | 6,030 |
| 2007-12-03 | 605,000 | 614,000 | 601,000 | 608,000 | 130,299 | 6,080 |
| 2007-11-30 | 582,000 | 599,000 | 580,000 | 595,000 | 116,999 | 5,950 |
| 2007-11-29 | 584,000 | 592,000 | 578,000 | 583,000 | 138,292 | 5,830 |
| 2007-11-28 | 568,000 | 570,000 | 553,000 | 557,000 | 94,540 | 5,570 |
| 2007-11-27 | 531,000 | 573,000 | 528,000 | 567,000 | 213,281 | 5,670 |
| 2007-11-26 | 530,000 | 565,000 | 529,000 | 551,000 | 193,040 | 5,510 |
| 2007-11-22 | 507,000 | 526,000 | 505,000 | 523,000 | 179,021 | 5,230 |
| 2007-11-21 | 535,000 | 545,000 | 514,000 | 517,000 | 152,968 | 5,170 |
| 2007-11-20 | 506,000 | 544,000 | 502,000 | 539,000 | 171,327 | 5,390 |
| 2007-11-19 | 535,000 | 550,000 | 523,000 | 526,000 | 121,784 | 5,260 |
| 2007-11-16 | 516,000 | 534,000 | 511,000 | 532,000 | 150,411 | 5,320 |
| 2007-11-15 | 551,000 | 570,000 | 546,000 | 546,000 | 183,188 | 5,460 |
| 2007-11-14 | 550,000 | 556,000 | 535,000 | 550,000 | 176,765 | 5,500 |
| 2007-11-13 | 524,000 | 542,000 | 511,000 | 517,000 | 239,031 | 5,170 |
| 2007-11-12 | 511,000 | 522,000 | 499,000 | 518,000 | 244,375 | 5,180 |
| 2007-11-09 | 565,000 | 577,000 | 524,000 | 531,000 | 153,692 | 5,310 |
| 2007-11-08 | 577,000 | 580,000 | 558,000 | 563,000 | 128,107 | 5,630 |
| 2007-11-07 | 603,000 | 605,000 | 581,000 | 583,000 | 80,736 | 5,830 |
| 2007-11-06 | 588,000 | 608,000 | 583,000 | 591,000 | 91,327 | 5,910 |
| 2007-11-05 | 600,000 | 602,000 | 589,000 | 589,000 | 88,660 | 5,890 |
| 2007-11-02 | 614,000 | 620,000 | 605,000 | 607,000 | 101,369 | 6,070 |
| 2007-11-01 | 643,000 | 647,000 | 633,000 | 644,000 | 83,351 | 6,440 |
| 2007-10-31 | 625,000 | 644,000 | 620,000 | 643,000 | 104,052 | 6,430 |
| 2007-10-30 | 640,000 | 640,000 | 623,000 | 637,000 | 103,826 | 6,370 |
| 2007-10-29 | 624,000 | 640,000 | 621,000 | 639,000 | 114,336 | 6,390 |
| 2007-10-26 | 593,000 | 608,000 | 588,000 | 605,000 | 118,202 | 6,050 |
| 2007-10-25 | 603,000 | 611,000 | 576,000 | 588,000 | 194,637 | 5,880 |
| 2007-10-24 | 627,000 | 638,000 | 611,000 | 612,000 | 117,733 | 6,120 |
| 2007-10-23 | 627,000 | 641,000 | 621,000 | 621,000 | 121,114 | 6,210 |
| 2007-10-22 | 588,000 | 622,000 | 587,000 | 617,000 | 139,969 | 6,170 |
| 2007-10-19 | 610,000 | 624,000 | 606,000 | 616,000 | 134,773 | 6,160 |
| 2007-10-18 | 624,000 | 644,000 | 622,000 | 630,000 | 142,844 | 6,300 |
| 2007-10-17 | 635,000 | 635,000 | 600,000 | 607,000 | 195,689 | 6,070 |
| 2007-10-16 | 647,000 | 656,000 | 631,000 | 631,000 | 139,961 | 6,310 |
| 2007-10-15 | 687,000 | 688,000 | 662,000 | 665,000 | 79,013 | 6,650 |
| 2007-10-12 | 696,000 | 699,000 | 671,000 | 677,000 | 122,874 | 6,770 |
| 2007-10-11 | 696,000 | 723,000 | 690,000 | 703,000 | 124,225 | 7,030 |
| 2007-10-10 | 721,000 | 721,000 | 694,000 | 703,000 | 74,858 | 7,030 |
| 2007-10-09 | 710,000 | 727,000 | 709,000 | 711,000 | 101,722 | 7,110 |
| 2007-10-05 | 699,000 | 717,000 | 697,000 | 710,000 | 125,776 | 7,100 |
| 2007-10-04 | 684,000 | 709,000 | 682,000 | 703,000 | 157,484 | 7,030 |
| 2007-10-03 | 671,000 | 696,000 | 662,000 | 691,000 | 143,742 | 6,910 |
| 2007-10-02 | 660,000 | 667,000 | 654,000 | 661,000 | 128,270 | 6,610 |
| 2007-10-01 | 648,000 | 657,000 | 633,000 | 644,000 | 97,158 | 6,440 |
| 2007-09-28 | 664,000 | 666,000 | 643,000 | 655,000 | 110,920 | 6,550 |
| 2007-09-27 | 653,000 | 668,000 | 643,000 | 658,000 | 171,360 | 6,580 |
| 2007-09-26 | 629,000 | 645,000 | 624,000 | 628,000 | 156,267 | 6,280 |
| 2007-09-25 | 591,000 | 630,000 | 586,000 | 621,000 | 200,831 | 6,210 |
| 2007-09-21 | 619,000 | 624,000 | 604,000 | 610,000 | 95,934 | 6,100 |
| 2007-09-20 | 637,000 | 642,000 | 621,000 | 629,000 | 121,919 | 6,290 |
| 2007-09-19 | 645,000 | 648,000 | 632,000 | 632,000 | 210,366 | 6,320 |
| 2007-09-18 | 627,000 | 630,000 | 604,000 | 605,000 | 197,493 | 6,050 |
| 2007-09-14 | 636,000 | 657,000 | 625,000 | 657,000 | 181,188 | 6,570 |
| 2007-09-13 | 650,000 | 655,000 | 629,000 | 629,000 | 133,246 | 6,290 |
| 2007-09-12 | 673,000 | 680,000 | 645,000 | 648,000 | 138,526 | 6,480 |
| 2007-09-11 | 645,000 | 680,000 | 631,000 | 664,000 | 158,688 | 6,640 |
| 2007-09-10 | 651,000 | 665,000 | 646,000 | 657,000 | 134,889 | 6,570 |
| 2007-09-07 | 690,000 | 692,000 | 675,000 | 678,000 | 93,963 | 6,780 |
| 2007-09-06 | 689,000 | 702,000 | 677,000 | 702,000 | 107,467 | 7,020 |
| 2007-09-05 | 729,000 | 730,000 | 696,000 | 702,000 | 100,056 | 7,020 |
| 2007-09-04 | 727,000 | 737,000 | 716,000 | 719,000 | 81,258 | 7,190 |
| 2007-09-03 | 730,000 | 733,000 | 722,000 | 726,000 | 71,132 | 7,260 |
| 2007-08-31 | 708,000 | 736,000 | 703,000 | 733,000 | 147,256 | 7,330 |
| 2007-08-30 | 716,000 | 723,000 | 707,000 | 714,000 | 87,553 | 7,140 |
| 2007-08-29 | 686,000 | 710,000 | 684,000 | 710,000 | 105,820 | 7,100 |
| 2007-08-28 | 717,000 | 724,000 | 705,000 | 714,000 | 88,410 | 7,140 |
| 2007-08-27 | 731,000 | 738,000 | 718,000 | 720,000 | 96,066 | 7,200 |
| 2007-08-24 | 711,000 | 731,000 | 708,000 | 721,000 | 143,358 | 7,210 |
| 2007-08-23 | 703,000 | 722,000 | 700,000 | 715,000 | 154,764 | 7,150 |
| 2007-08-22 | 689,000 | 691,000 | 664,000 | 680,000 | 150,507 | 6,800 |
| 2007-08-21 | 671,000 | 699,000 | 670,000 | 684,000 | 170,759 | 6,840 |
| 2007-08-20 | 665,000 | 689,000 | 658,000 | 664,000 | 193,767 | 6,640 |
| 2007-08-17 | 676,000 | 693,000 | 628,000 | 632,000 | 245,153 | 6,320 |
| 2007-08-16 | 646,000 | 677,000 | 621,000 | 666,000 | 319,007 | 6,660 |
| 2007-08-15 | 683,000 | 688,000 | 661,000 | 676,000 | 149,109 | 6,760 |
| 2007-08-14 | 712,000 | 713,000 | 692,000 | 702,000 | 84,541 | 7,020 |
| 2007-08-13 | 712,000 | 717,000 | 704,000 | 705,000 | 81,366 | 7,050 |
| 2007-08-10 | 699,000 | 712,000 | 691,000 | 707,000 | 129,219 | 7,070 |
| 2007-08-09 | 722,000 | 738,000 | 715,000 | 719,000 | 160,034 | 7,190 |
| 2007-08-08 | 692,000 | 719,000 | 690,000 | 712,000 | 173,201 | 7,120 |
| 2007-08-07 | 714,000 | 716,000 | 678,000 | 687,000 | 196,591 | 6,870 |
| 2007-08-06 | 700,000 | 704,000 | 679,000 | 702,000 | 250,436 | 7,020 |
| 2007-08-03 | 740,000 | 749,000 | 712,000 | 720,000 | 216,938 | 7,200 |
| 2007-08-02 | 756,000 | 758,000 | 702,000 | 730,000 | 340,904 | 7,300 |
| 2007-08-01 | 792,000 | 799,000 | 746,000 | 766,000 | 298,223 | 7,660 |
| 2007-07-31 | 846,000 | 848,000 | 840,000 | 842,000 | 38,453 | 8,420 |
| 2007-07-30 | 838,000 | 844,000 | 834,000 | 843,000 | 45,475 | 8,430 |
| 2007-07-27 | 845,000 | 861,000 | 840,000 | 848,000 | 82,761 | 8,480 |
| 2007-07-26 | 858,000 | 873,000 | 851,000 | 858,000 | 92,796 | 8,580 |
| 2007-07-25 | 847,000 | 865,000 | 846,000 | 859,000 | 88,481 | 8,590 |
| 2007-07-24 | 838,000 | 864,000 | 838,000 | 857,000 | 80,849 | 8,570 |
| 2007-07-23 | 838,000 | 844,000 | 833,000 | 839,000 | 39,214 | 8,390 |
| 2007-07-20 | 843,000 | 854,000 | 843,000 | 848,000 | 48,462 | 8,480 |
| 2007-07-19 | 843,000 | 847,000 | 836,000 | 840,000 | 38,393 | 8,400 |
| 2007-07-18 | 852,000 | 854,000 | 836,000 | 841,000 | 73,491 | 8,410 |
| 2007-07-17 | 864,000 | 865,000 | 852,000 | 857,000 | 34,292 | 8,570 |
| 2007-07-13 | 868,000 | 870,000 | 859,000 | 859,000 | 52,288 | 8,590 |
| 2007-07-12 | 858,000 | 862,000 | 851,000 | 855,000 | 39,364 | 8,550 |
| 2007-07-11 | 856,000 | 859,000 | 852,000 | 853,000 | 39,775 | 8,530 |
| 2007-07-10 | 869,000 | 869,000 | 859,000 | 865,000 | 53,873 | 8,650 |
| 2007-07-09 | 857,000 | 876,000 | 857,000 | 870,000 | 60,756 | 8,700 |
| 2007-07-06 | 860,000 | 860,000 | 851,000 | 857,000 | 32,442 | 8,570 |
| 2007-07-05 | 855,000 | 863,000 | 854,000 | 855,000 | 33,006 | 8,550 |
| 2007-07-04 | 861,000 | 863,000 | 854,000 | 856,000 | 28,235 | 8,560 |
| 2007-07-03 | 857,000 | 865,000 | 856,000 | 859,000 | 36,456 | 8,590 |
| 2007-07-02 | 856,000 | 862,000 | 855,000 | 855,000 | 43,690 | 8,550 |
| 2007-06-29 | 849,000 | 856,000 | 842,000 | 853,000 | 58,376 | 8,530 |
| 2007-06-28 | 853,000 | 863,000 | 844,000 | 844,000 | 90,591 | 8,440 |
| 2007-06-27 | 865,000 | 866,000 | 844,000 | 851,000 | 67,012 | 8,510 |
| 2007-06-26 | 864,000 | 873,000 | 863,000 | 867,000 | 49,555 | 8,670 |
| 2007-06-25 | 864,000 | 875,000 | 862,000 | 865,000 | 54,718 | 8,650 |
| 2007-06-22 | 883,000 | 888,000 | 865,000 | 874,000 | 93,637 | 8,740 |
| 2007-06-21 | 886,000 | 896,000 | 885,000 | 891,000 | 48,662 | 8,910 |
| 2007-06-20 | 893,000 | 893,000 | 886,000 | 889,000 | 59,678 | 8,890 |
| 2007-06-19 | 900,000 | 901,000 | 890,000 | 893,000 | 57,246 | 8,930 |
| 2007-06-18 | 901,000 | 905,000 | 897,000 | 899,000 | 71,028 | 8,990 |
| 2007-06-15 | 893,000 | 897,000 | 889,000 | 893,000 | 35,835 | 8,930 |
| 2007-06-14 | 894,000 | 900,000 | 886,000 | 888,000 | 58,573 | 8,880 |
| 2007-06-13 | 889,000 | 897,000 | 882,000 | 889,000 | 73,267 | 8,890 |
| 2007-06-12 | 895,000 | 896,000 | 886,000 | 891,000 | 76,497 | 8,910 |
| 2007-06-11 | 905,000 | 911,000 | 891,000 | 895,000 | 138,770 | 8,950 |
| 2007-06-08 | 885,000 | 903,000 | 877,000 | 899,000 | 246,111 | 8,990 |
| 2007-06-07 | 861,000 | 886,000 | 861,000 | 884,000 | 97,025 | 8,840 |
| 2007-06-06 | 864,000 | 877,000 | 862,000 | 869,000 | 81,228 | 8,690 |
| 2007-06-05 | 865,000 | 868,000 | 858,000 | 863,000 | 41,548 | 8,630 |
| 2007-06-04 | 872,000 | 874,000 | 865,000 | 867,000 | 61,496 | 8,670 |
| 2007-06-01 | 865,000 | 870,000 | 863,000 | 863,000 | 63,051 | 8,630 |
| 2007-05-31 | 868,000 | 871,000 | 859,000 | 861,000 | 83,757 | 8,610 |
| 2007-05-30 | 862,000 | 872,000 | 855,000 | 859,000 | 121,836 | 8,590 |
| 2007-05-29 | 848,000 | 868,000 | 845,000 | 864,000 | 137,135 | 8,640 |
| 2007-05-28 | 849,000 | 854,000 | 838,000 | 845,000 | 84,902 | 8,450 |
| 2007-05-25 | 844,000 | 847,000 | 834,000 | 843,000 | 133,333 | 8,430 |
| 2007-05-24 | 846,000 | 861,000 | 834,000 | 852,000 | 210,224 | 8,520 |
| 2007-05-23 | 840,000 | 858,000 | 836,000 | 847,000 | 317,171 | 8,470 |
| 2007-05-22 | 777,000 | 811,000 | 775,000 | 803,000 | 182,621 | 8,030 |
| 2007-05-21 | 757,000 | 772,000 | 755,000 | 769,000 | 70,340 | 7,690 |
| 2007-05-18 | 750,000 | 765,000 | 749,000 | 756,000 | 71,700 | 7,560 |
| 2007-05-17 | 767,000 | 769,000 | 751,000 | 757,000 | 44,114 | 7,570 |
| 2007-05-16 | 768,000 | 770,000 | 756,000 | 762,000 | 52,776 | 7,620 |
| 2007-05-15 | 773,000 | 779,000 | 770,000 | 772,000 | 49,387 | 7,720 |
| 2007-05-14 | 784,000 | 786,000 | 775,000 | 777,000 | 49,710 | 7,770 |
| 2007-05-11 | 770,000 | 778,000 | 762,000 | 771,000 | 57,477 | 7,710 |
| 2007-05-10 | 785,000 | 792,000 | 772,000 | 774,000 | 83,290 | 7,740 |
| 2007-05-09 | 767,000 | 784,000 | 764,000 | 779,000 | 94,611 | 7,790 |
| 2007-05-08 | 760,000 | 778,000 | 759,000 | 764,000 | 116,195 | 7,640 |
| 2007-05-07 | 740,000 | 752,000 | 738,000 | 750,000 | 104,710 | 7,500 |
| 2007-05-02 | 723,000 | 731,000 | 716,000 | 730,000 | 62,409 | 7,300 |
| 2007-05-01 | 722,000 | 726,000 | 718,000 | 720,000 | 54,989 | 7,200 |
| 2007-04-27 | 725,000 | 733,000 | 715,000 | 724,000 | 137,713 | 7,240 |
| 2007-04-26 | 717,000 | 720,000 | 707,000 | 715,000 | 93,334 | 7,150 |
| 2007-04-25 | 725,000 | 727,000 | 711,000 | 713,000 | 83,380 | 7,130 |
| 2007-04-24 | 723,000 | 737,000 | 720,000 | 725,000 | 91,838 | 7,250 |
| 2007-04-23 | 748,000 | 750,000 | 725,000 | 729,000 | 82,216 | 7,290 |
| 2007-04-20 | 743,000 | 745,000 | 738,000 | 743,000 | 48,475 | 7,430 |
| 2007-04-19 | 751,000 | 754,000 | 740,000 | 747,000 | 52,644 | 7,470 |
| 2007-04-18 | 755,000 | 757,000 | 749,000 | 754,000 | 43,802 | 7,540 |
| 2007-04-17 | 764,000 | 770,000 | 746,000 | 754,000 | 73,756 | 7,540 |
| 2007-04-16 | 765,000 | 771,000 | 761,000 | 761,000 | 37,362 | 7,610 |
| 2007-04-13 | 779,000 | 779,000 | 756,000 | 761,000 | 55,989 | 7,610 |
| 2007-04-12 | 780,000 | 781,000 | 768,000 | 776,000 | 49,854 | 7,760 |
| 2007-04-11 | 786,000 | 786,000 | 777,000 | 783,000 | 37,707 | 7,830 |
| 2007-04-10 | 777,000 | 785,000 | 775,000 | 782,000 | 42,313 | 7,820 |
| 2007-04-09 | 780,000 | 787,000 | 775,000 | 779,000 | 48,135 | 7,790 |
| 2007-04-06 | 776,000 | 779,000 | 768,000 | 775,000 | 39,856 | 7,750 |
| 2007-04-05 | 778,000 | 782,000 | 773,000 | 777,000 | 66,857 | 7,770 |
| 2007-04-04 | 774,000 | 788,000 | 770,000 | 783,000 | 113,461 | 7,830 |
| 2007-04-03 | 759,000 | 767,000 | 749,000 | 764,000 | 75,505 | 7,640 |
| 2007-04-02 | 759,000 | 768,000 | 745,000 | 749,000 | 66,125 | 7,490 |
| 2007-03-30 | 753,000 | 768,000 | 751,000 | 759,000 | 77,531 | 7,590 |
| 2007-03-29 | 743,000 | 750,000 | 735,000 | 744,000 | 94,412 | 7,440 |
| 2007-03-28 | 763,000 | 769,000 | 745,000 | 751,000 | 79,097 | 7,510 |
| 2007-03-27 | 776,000 | 783,000 | 765,000 | 768,000 | 55,477 | 7,680 |
| 2007-03-26 | 785,000 | 787,000 | 776,000 | 783,000 | 58,605 | 7,830 |
| 2007-03-23 | 782,000 | 787,000 | 779,000 | 782,000 | 92,904 | 7,820 |
| 2007-03-22 | 772,000 | 780,000 | 765,000 | 772,000 | 107,367 | 7,720 |
| 2007-03-20 | 770,000 | 774,000 | 761,000 | 762,000 | 86,001 | 7,620 |
| 2007-03-19 | 745,000 | 760,000 | 733,000 | 757,000 | 98,458 | 7,570 |
| 2007-03-16 | 760,000 | 761,000 | 743,000 | 753,000 | 137,140 | 7,530 |
| 2007-03-15 | 785,000 | 786,000 | 770,000 | 771,000 | 89,547 | 7,710 |
| 2007-03-14 | 787,000 | 793,000 | 773,000 | 778,000 | 108,152 | 7,780 |
| 2007-03-13 | 810,000 | 816,000 | 798,000 | 802,000 | 66,486 | 8,020 |
| 2007-03-12 | 820,000 | 823,000 | 807,000 | 814,000 | 60,074 | 8,140 |
| 2007-03-09 | 811,000 | 824,000 | 809,000 | 816,000 | 82,058 | 8,160 |
| 2007-03-08 | 802,000 | 814,000 | 797,000 | 809,000 | 64,077 | 8,090 |
| 2007-03-07 | 805,000 | 819,000 | 800,000 | 802,000 | 94,963 | 8,020 |
| 2007-03-06 | 804,000 | 809,000 | 798,000 | 800,000 | 76,733 | 8,000 |
| 2007-03-05 | 805,000 | 813,000 | 793,000 | 802,000 | 88,592 | 8,020 |
| 2007-03-02 | 822,000 | 830,000 | 817,000 | 820,000 | 73,165 | 8,200 |
| 2007-03-01 | 833,000 | 837,000 | 821,000 | 827,000 | 71,399 | 8,270 |
| 2007-02-28 | 815,000 | 839,000 | 813,000 | 830,000 | 117,313 | 8,300 |
| 2007-02-27 | 860,000 | 860,000 | 849,000 | 855,000 | 53,368 | 8,550 |
| 2007-02-26 | 866,000 | 868,000 | 855,000 | 860,000 | 80,604 | 8,600 |
| 2007-02-23 | 886,000 | 886,000 | 872,000 | 875,000 | 100,503 | 8,750 |
| 2007-02-22 | 890,000 | 895,000 | 879,000 | 884,000 | 71,252 | 8,840 |
| 2007-02-21 | 872,000 | 897,000 | 867,000 | 883,000 | 190,351 | 8,830 |
| 2007-02-20 | 877,000 | 877,000 | 866,000 | 874,000 | 58,835 | 8,740 |
| 2007-02-19 | 874,000 | 878,000 | 865,000 | 876,000 | 63,773 | 8,760 |
| 2007-02-16 | 866,000 | 879,000 | 860,000 | 875,000 | 89,331 | 8,750 |
| 2007-02-15 | 868,000 | 874,000 | 853,000 | 865,000 | 90,974 | 8,650 |
| 2007-02-14 | 870,000 | 874,000 | 865,000 | 865,000 | 82,596 | 8,650 |
| 2007-02-13 | 864,000 | 873,000 | 862,000 | 865,000 | 91,846 | 8,650 |
| 2007-02-09 | 834,000 | 860,000 | 832,000 | 859,000 | 130,326 | 8,590 |
| 2007-02-08 | 835,000 | 838,000 | 826,000 | 830,000 | 54,772 | 8,300 |
| 2007-02-07 | 833,000 | 842,000 | 831,000 | 834,000 | 95,707 | 8,340 |
| 2007-02-06 | 838,000 | 838,000 | 826,000 | 833,000 | 90,763 | 8,330 |
| 2007-02-05 | 848,000 | 849,000 | 832,000 | 837,000 | 97,463 | 8,370 |
| 2007-02-02 | 859,000 | 860,000 | 852,000 | 853,000 | 72,161 | 8,530 |
| 2007-02-01 | 860,000 | 869,000 | 853,000 | 864,000 | 75,526 | 8,640 |
| 2007-01-31 | 878,000 | 879,000 | 865,000 | 870,000 | 50,901 | 8,700 |
| 2007-01-30 | 880,000 | 887,000 | 877,000 | 878,000 | 51,663 | 8,780 |
| 2007-01-29 | 882,000 | 889,000 | 876,000 | 880,000 | 53,218 | 8,800 |
| 2007-01-26 | 893,000 | 896,000 | 882,000 | 889,000 | 68,904 | 8,890 |
| 2007-01-25 | 911,000 | 913,000 | 898,000 | 898,000 | 56,834 | 8,980 |
| 2007-01-24 | 913,000 | 917,000 | 898,000 | 901,000 | 58,314 | 9,010 |
| 2007-01-23 | 907,000 | 913,000 | 904,000 | 908,000 | 61,121 | 9,080 |
| 2007-01-22 | 894,000 | 914,000 | 890,000 | 909,000 | 103,776 | 9,090 |
| 2007-01-19 | 889,000 | 894,000 | 884,000 | 890,000 | 56,962 | 8,900 |
| 2007-01-18 | 888,000 | 900,000 | 884,000 | 896,000 | 74,451 | 8,960 |
| 2007-01-17 | 891,000 | 904,000 | 881,000 | 898,000 | 77,793 | 8,980 |
| 2007-01-16 | 909,000 | 909,000 | 894,000 | 900,000 | 88,353 | 9,000 |
| 2007-01-15 | 899,000 | 911,000 | 898,000 | 904,000 | 134,824 | 9,040 |
| 2007-01-12 | 872,000 | 897,000 | 870,000 | 892,000 | 146,996 | 8,920 |
| 2007-01-11 | 874,000 | 876,000 | 861,000 | 866,000 | 62,915 | 8,660 |
| 2007-01-10 | 881,000 | 885,000 | 870,000 | 872,000 | 107,996 | 8,720 |
| 2007-01-09 | 870,000 | 888,000 | 868,000 | 880,000 | 146,684 | 8,800 |
| 2007-01-05 | 854,000 | 868,000 | 853,000 | 860,000 | 84,556 | 8,600 |
| 2007-01-04 | 856,000 | 858,000 | 850,000 | 854,000 | 24,541 | 8,540 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
