8473 SBIホールディングス(株) 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 | 31,000 | 31,200 | 30,550 | 30,550 | 45,450 | 3,055 |
| 2007-12-27 | 31,500 | 31,950 | 31,000 | 31,500 | 70,866 | 3,150 |
| 2007-12-26 | 30,300 | 31,900 | 30,150 | 31,600 | 125,209 | 3,160 |
| 2007-12-25 | 29,900 | 30,200 | 29,820 | 30,200 | 75,321 | 3,020 |
| 2007-12-21 | 29,500 | 29,600 | 29,030 | 29,300 | 126,572 | 2,930 |
| 2007-12-20 | 29,910 | 30,350 | 29,620 | 29,690 | 79,076 | 2,969 |
| 2007-12-19 | 30,200 | 30,900 | 29,890 | 29,910 | 82,041 | 2,991 |
| 2007-12-18 | 29,600 | 30,900 | 29,600 | 30,450 | 104,470 | 3,045 |
| 2007-12-17 | 31,800 | 31,850 | 30,300 | 30,450 | 89,538 | 3,045 |
| 2007-12-14 | 32,250 | 32,850 | 32,000 | 32,050 | 90,516 | 3,205 |
| 2007-12-13 | 33,050 | 33,050 | 32,050 | 32,200 | 100,472 | 3,220 |
| 2007-12-12 | 32,600 | 33,300 | 32,500 | 33,050 | 78,881 | 3,305 |
| 2007-12-11 | 33,900 | 34,000 | 33,050 | 33,150 | 69,419 | 3,315 |
| 2007-12-10 | 33,900 | 33,950 | 33,350 | 33,850 | 91,814 | 3,385 |
| 2007-12-07 | 33,750 | 34,350 | 33,350 | 33,600 | 148,599 | 3,360 |
| 2007-12-06 | 33,350 | 33,550 | 32,800 | 33,500 | 83,396 | 3,350 |
| 2007-12-05 | 32,300 | 32,900 | 31,850 | 32,700 | 93,537 | 3,270 |
| 2007-12-04 | 33,700 | 33,850 | 32,650 | 32,650 | 114,913 | 3,265 |
| 2007-12-03 | 33,800 | 34,150 | 33,100 | 33,350 | 116,380 | 3,335 |
| 2007-11-30 | 33,250 | 33,400 | 32,750 | 33,050 | 105,911 | 3,305 |
| 2007-11-29 | 32,950 | 33,600 | 32,650 | 33,200 | 181,943 | 3,320 |
| 2007-11-28 | 31,500 | 32,200 | 31,250 | 31,750 | 151,814 | 3,175 |
| 2007-11-27 | 29,230 | 31,150 | 29,200 | 30,900 | 102,573 | 3,090 |
| 2007-11-26 | 29,600 | 30,700 | 29,600 | 30,150 | 122,671 | 3,015 |
| 2007-11-22 | 29,100 | 29,970 | 28,630 | 29,820 | 138,979 | 2,982 |
| 2007-11-21 | 29,150 | 30,000 | 28,600 | 29,610 | 141,845 | 2,961 |
| 2007-11-20 | 28,190 | 29,230 | 27,710 | 29,140 | 166,616 | 2,914 |
| 2007-11-19 | 30,000 | 30,600 | 28,980 | 29,090 | 118,207 | 2,909 |
| 2007-11-16 | 30,000 | 30,150 | 29,610 | 29,850 | 96,929 | 2,985 |
| 2007-11-15 | 30,700 | 31,550 | 30,600 | 30,750 | 108,446 | 3,075 |
| 2007-11-14 | 30,050 | 31,000 | 29,670 | 30,850 | 170,166 | 3,085 |
| 2007-11-13 | 28,900 | 29,650 | 28,290 | 29,210 | 119,115 | 2,921 |
| 2007-11-12 | 29,000 | 29,190 | 28,510 | 28,720 | 193,271 | 2,872 |
| 2007-11-09 | 30,700 | 30,800 | 29,590 | 30,250 | 266,615 | 3,025 |
| 2007-11-08 | 29,450 | 30,050 | 28,970 | 29,710 | 257,847 | 2,971 |
| 2007-11-07 | 32,500 | 33,000 | 30,550 | 30,550 | 189,902 | 3,055 |
| 2007-11-06 | 32,200 | 33,700 | 32,000 | 32,100 | 142,733 | 3,210 |
| 2007-11-05 | 34,300 | 34,500 | 32,600 | 32,600 | 198,927 | 3,260 |
| 2007-11-02 | 34,750 | 35,350 | 34,500 | 34,600 | 251,420 | 3,460 |
| 2007-11-01 | 36,300 | 37,350 | 35,450 | 36,000 | 174,833 | 3,600 |
| 2007-10-31 | 35,000 | 36,200 | 34,750 | 36,100 | 194,936 | 3,610 |
| 2007-10-30 | 36,250 | 37,150 | 36,000 | 36,650 | 315,142 | 3,665 |
| 2007-10-29 | 35,500 | 35,850 | 34,450 | 35,850 | 250,414 | 3,585 |
| 2007-10-26 | 33,650 | 35,100 | 33,400 | 34,900 | 205,247 | 3,490 |
| 2007-10-25 | 33,700 | 34,250 | 33,200 | 33,600 | 140,535 | 3,360 |
| 2007-10-24 | 34,800 | 35,250 | 34,250 | 34,500 | 138,733 | 3,450 |
| 2007-10-23 | 35,200 | 35,500 | 33,850 | 34,100 | 217,267 | 3,410 |
| 2007-10-22 | 34,300 | 35,100 | 34,150 | 34,650 | 255,982 | 3,465 |
| 2007-10-19 | 34,000 | 36,000 | 33,600 | 35,900 | 307,309 | 3,590 |
| 2007-10-18 | 33,000 | 34,950 | 33,000 | 34,900 | 221,651 | 3,490 |
| 2007-10-17 | 33,000 | 33,750 | 31,700 | 32,050 | 302,629 | 3,205 |
| 2007-10-16 | 35,500 | 35,550 | 34,650 | 34,750 | 174,850 | 3,475 |
| 2007-10-15 | 36,750 | 37,100 | 36,200 | 36,700 | 159,676 | 3,670 |
| 2007-10-12 | 35,550 | 36,600 | 35,500 | 36,150 | 195,887 | 3,615 |
| 2007-10-11 | 35,350 | 36,300 | 34,600 | 35,950 | 222,374 | 3,595 |
| 2007-10-10 | 37,700 | 37,700 | 35,300 | 36,150 | 290,343 | 3,615 |
| 2007-10-09 | 36,050 | 37,900 | 36,000 | 37,300 | 415,904 | 3,730 |
| 2007-10-05 | 34,900 | 35,700 | 34,700 | 35,300 | 201,014 | 3,530 |
| 2007-10-04 | 33,850 | 35,900 | 33,650 | 34,850 | 377,308 | 3,485 |
| 2007-10-03 | 31,450 | 34,050 | 31,200 | 34,000 | 301,636 | 3,400 |
| 2007-10-02 | 31,500 | 31,650 | 31,000 | 31,350 | 126,506 | 3,135 |
| 2007-10-01 | 30,150 | 31,300 | 30,100 | 30,950 | 167,834 | 3,095 |
| 2007-09-28 | 31,000 | 31,100 | 29,660 | 30,150 | 131,698 | 3,015 |
| 2007-09-27 | 30,200 | 30,700 | 29,820 | 30,500 | 181,674 | 3,050 |
| 2007-09-26 | 27,150 | 29,390 | 27,150 | 28,970 | 214,255 | 2,897 |
| 2007-09-25 | 26,780 | 27,160 | 26,260 | 27,140 | 144,709 | 2,714 |
| 2007-09-21 | 26,900 | 27,730 | 26,900 | 27,370 | 256,833 | 2,737 |
| 2007-09-20 | 27,560 | 27,560 | 26,770 | 27,040 | 204,237 | 2,704 |
| 2007-09-19 | 26,910 | 26,970 | 26,420 | 26,660 | 112,492 | 2,666 |
| 2007-09-18 | 26,000 | 26,290 | 25,700 | 25,710 | 181,491 | 2,571 |
| 2007-09-14 | 26,500 | 26,770 | 26,300 | 26,470 | 180,656 | 2,647 |
| 2007-09-13 | 26,800 | 27,190 | 26,520 | 26,560 | 165,277 | 2,656 |
| 2007-09-12 | 27,390 | 28,050 | 26,460 | 26,730 | 297,370 | 2,673 |
| 2007-09-11 | 26,310 | 27,100 | 25,630 | 26,390 | 277,879 | 2,639 |
| 2007-09-10 | 26,880 | 27,090 | 26,530 | 26,670 | 299,337 | 2,667 |
| 2007-09-07 | 28,850 | 29,250 | 28,200 | 28,610 | 210,234 | 2,861 |
| 2007-09-06 | 30,000 | 30,150 | 28,700 | 28,940 | 398,240 | 2,894 |
| 2007-09-05 | 31,200 | 31,350 | 30,250 | 30,450 | 147,722 | 3,045 |
| 2007-09-04 | 31,050 | 31,200 | 30,550 | 30,850 | 112,522 | 3,085 |
| 2007-09-03 | 30,750 | 31,500 | 30,600 | 30,950 | 125,645 | 3,095 |
| 2007-08-31 | 29,950 | 31,000 | 29,920 | 31,000 | 147,532 | 3,100 |
| 2007-08-30 | 31,050 | 31,200 | 30,000 | 30,350 | 182,357 | 3,035 |
| 2007-08-29 | 30,150 | 30,750 | 30,050 | 30,650 | 132,718 | 3,065 |
| 2007-08-28 | 31,250 | 31,950 | 31,200 | 31,350 | 93,995 | 3,135 |
| 2007-08-27 | 33,200 | 33,300 | 31,950 | 32,050 | 97,194 | 3,205 |
| 2007-08-24 | 33,350 | 33,350 | 32,600 | 32,800 | 93,149 | 3,280 |
| 2007-08-23 | 32,150 | 33,200 | 31,900 | 33,100 | 164,466 | 3,310 |
| 2007-08-22 | 31,500 | 32,750 | 31,450 | 31,800 | 99,592 | 3,180 |
| 2007-08-21 | 31,000 | 32,200 | 30,950 | 31,850 | 103,782 | 3,185 |
| 2007-08-20 | 31,000 | 31,600 | 30,900 | 31,050 | 165,995 | 3,105 |
| 2007-08-17 | 31,400 | 31,700 | 30,200 | 30,200 | 186,479 | 3,020 |
| 2007-08-16 | 31,000 | 32,050 | 30,600 | 31,800 | 187,969 | 3,180 |
| 2007-08-15 | 32,900 | 33,450 | 32,000 | 32,100 | 196,141 | 3,210 |
| 2007-08-14 | 33,000 | 33,250 | 32,600 | 33,100 | 125,960 | 3,310 |
| 2007-08-13 | 33,000 | 33,650 | 32,400 | 33,100 | 149,846 | 3,310 |
| 2007-08-10 | 34,000 | 34,400 | 32,900 | 32,950 | 230,420 | 3,295 |
| 2007-08-09 | 34,950 | 35,100 | 34,550 | 35,100 | 188,209 | 3,510 |
| 2007-08-08 | 34,200 | 34,600 | 34,000 | 34,250 | 123,813 | 3,425 |
| 2007-08-07 | 35,000 | 35,500 | 34,300 | 34,450 | 160,369 | 3,445 |
| 2007-08-06 | 34,550 | 34,900 | 34,450 | 34,650 | 105,993 | 3,465 |
| 2007-08-03 | 35,600 | 35,800 | 35,050 | 35,300 | 130,823 | 3,530 |
| 2007-08-02 | 35,500 | 35,750 | 34,400 | 35,450 | 208,353 | 3,545 |
| 2007-08-01 | 35,600 | 35,950 | 35,300 | 35,300 | 197,940 | 3,530 |
| 2007-07-31 | 36,500 | 37,250 | 36,350 | 36,800 | 174,819 | 3,680 |
| 2007-07-30 | 35,500 | 36,000 | 35,300 | 35,900 | 177,212 | 3,590 |
| 2007-07-27 | 36,150 | 36,800 | 35,900 | 35,950 | 175,718 | 3,595 |
| 2007-07-26 | 38,100 | 38,150 | 37,150 | 37,350 | 104,667 | 3,735 |
| 2007-07-25 | 36,850 | 38,300 | 36,500 | 37,850 | 152,095 | 3,785 |
| 2007-07-24 | 38,050 | 38,200 | 37,050 | 37,350 | 172,773 | 3,735 |
| 2007-07-23 | 38,250 | 38,400 | 37,550 | 37,750 | 120,327 | 3,775 |
| 2007-07-20 | 39,200 | 39,200 | 38,800 | 38,900 | 66,655 | 3,890 |
| 2007-07-19 | 39,550 | 39,550 | 38,800 | 39,250 | 79,013 | 3,925 |
| 2007-07-18 | 39,850 | 39,900 | 39,250 | 39,400 | 61,002 | 3,940 |
| 2007-07-17 | 40,150 | 40,300 | 39,700 | 40,050 | 75,950 | 4,005 |
| 2007-07-13 | 39,850 | 40,350 | 39,600 | 40,150 | 109,592 | 4,015 |
| 2007-07-12 | 39,850 | 40,050 | 39,050 | 39,200 | 90,258 | 3,920 |
| 2007-07-11 | 40,450 | 40,550 | 39,550 | 39,750 | 159,865 | 3,975 |
| 2007-07-10 | 40,300 | 40,950 | 40,150 | 40,700 | 138,027 | 4,070 |
| 2007-07-09 | 40,300 | 40,350 | 39,800 | 40,150 | 72,193 | 4,015 |
| 2007-07-06 | 40,500 | 40,500 | 39,750 | 40,100 | 59,540 | 4,010 |
| 2007-07-05 | 40,900 | 41,050 | 40,200 | 40,250 | 135,189 | 4,025 |
| 2007-07-04 | 39,650 | 40,500 | 39,550 | 40,500 | 145,363 | 4,050 |
| 2007-07-03 | 39,650 | 39,900 | 39,250 | 39,450 | 79,751 | 3,945 |
| 2007-07-02 | 39,550 | 39,700 | 39,300 | 39,400 | 69,713 | 3,940 |
| 2007-06-29 | 39,350 | 39,350 | 38,900 | 39,150 | 76,141 | 3,915 |
| 2007-06-28 | 38,750 | 39,400 | 38,750 | 39,250 | 127,468 | 3,925 |
| 2007-06-27 | 39,600 | 39,650 | 38,250 | 38,250 | 173,353 | 3,825 |
| 2007-06-26 | 40,350 | 40,350 | 39,450 | 39,650 | 97,084 | 3,965 |
| 2007-06-25 | 40,000 | 40,800 | 39,850 | 40,350 | 107,851 | 4,035 |
| 2007-06-22 | 40,950 | 41,100 | 40,150 | 40,400 | 96,382 | 4,040 |
| 2007-06-21 | 40,550 | 41,300 | 40,550 | 41,100 | 78,052 | 4,110 |
| 2007-06-20 | 41,300 | 41,700 | 40,950 | 41,100 | 97,938 | 4,110 |
| 2007-06-19 | 41,650 | 41,900 | 41,200 | 41,200 | 137,308 | 4,120 |
| 2007-06-18 | 41,100 | 42,200 | 41,050 | 42,050 | 280,774 | 4,205 |
| 2007-06-15 | 39,650 | 40,750 | 39,600 | 40,700 | 177,034 | 4,070 |
| 2007-06-14 | 39,100 | 39,650 | 38,850 | 39,650 | 110,970 | 3,965 |
| 2007-06-13 | 37,800 | 39,200 | 37,700 | 39,050 | 96,529 | 3,905 |
| 2007-06-12 | 38,950 | 39,050 | 38,050 | 38,350 | 167,981 | 3,835 |
| 2007-06-11 | 40,000 | 40,000 | 39,000 | 39,100 | 125,414 | 3,910 |
| 2007-06-08 | 40,000 | 40,350 | 39,700 | 39,800 | 130,605 | 3,980 |
| 2007-06-07 | 40,250 | 40,800 | 39,850 | 40,750 | 84,899 | 4,075 |
| 2007-06-06 | 40,200 | 40,850 | 40,200 | 40,450 | 96,065 | 4,045 |
| 2007-06-05 | 40,400 | 40,800 | 40,150 | 40,300 | 102,294 | 4,030 |
| 2007-06-04 | 40,900 | 41,000 | 40,250 | 40,450 | 178,595 | 4,045 |
| 2007-06-01 | 39,400 | 40,150 | 39,000 | 40,100 | 183,132 | 4,010 |
| 2007-05-31 | 39,100 | 39,200 | 38,850 | 39,050 | 95,348 | 3,905 |
| 2007-05-30 | 39,300 | 39,700 | 38,550 | 38,700 | 147,894 | 3,870 |
| 2007-05-29 | 38,900 | 39,700 | 38,900 | 39,500 | 102,843 | 3,950 |
| 2007-05-28 | 39,650 | 39,800 | 38,700 | 39,300 | 111,609 | 3,930 |
| 2007-05-25 | 38,650 | 39,550 | 38,200 | 39,200 | 180,010 | 3,920 |
| 2007-05-24 | 39,300 | 39,550 | 38,750 | 39,450 | 169,729 | 3,945 |
| 2007-05-23 | 39,750 | 40,300 | 38,350 | 39,700 | 251,290 | 3,970 |
| 2007-05-22 | 37,800 | 39,500 | 37,750 | 39,400 | 323,216 | 3,940 |
| 2007-05-21 | 35,800 | 39,400 | 35,150 | 37,150 | 569,651 | 3,715 |
| 2007-05-18 | 36,800 | 36,900 | 35,400 | 35,800 | 217,121 | 3,580 |
| 2007-05-17 | 37,000 | 37,550 | 36,700 | 36,800 | 156,544 | 3,680 |
| 2007-05-16 | 37,100 | 37,350 | 36,800 | 37,100 | 151,087 | 3,710 |
| 2007-05-15 | 38,000 | 38,200 | 37,350 | 37,500 | 172,598 | 3,750 |
| 2007-05-14 | 39,100 | 39,200 | 38,250 | 38,550 | 111,787 | 3,855 |
| 2007-05-11 | 38,450 | 39,100 | 38,300 | 38,550 | 144,403 | 3,855 |
| 2007-05-10 | 40,700 | 40,700 | 39,150 | 39,150 | 141,424 | 3,915 |
| 2007-05-09 | 40,850 | 40,900 | 39,600 | 40,350 | 177,614 | 4,035 |
| 2007-05-08 | 39,750 | 41,000 | 39,500 | 40,850 | 222,136 | 4,085 |
| 2007-05-07 | 39,250 | 39,900 | 38,750 | 39,750 | 181,305 | 3,975 |
| 2007-05-02 | 38,700 | 38,750 | 37,900 | 38,450 | 141,374 | 3,845 |
| 2007-05-01 | 39,500 | 39,500 | 38,400 | 38,700 | 211,574 | 3,870 |
| 2007-04-27 | 37,550 | 39,250 | 37,550 | 38,600 | 341,900 | 3,860 |
| 2007-04-26 | 37,750 | 38,050 | 36,750 | 37,150 | 159,471 | 3,715 |
| 2007-04-25 | 37,450 | 37,950 | 36,950 | 37,450 | 192,197 | 3,745 |
| 2007-04-24 | 36,800 | 38,000 | 36,700 | 37,800 | 271,350 | 3,780 |
| 2007-04-23 | 38,200 | 38,350 | 37,250 | 37,500 | 210,231 | 3,750 |
| 2007-04-20 | 39,800 | 39,950 | 38,350 | 38,450 | 201,378 | 3,845 |
| 2007-04-19 | 39,700 | 39,900 | 39,100 | 39,650 | 118,822 | 3,965 |
| 2007-04-18 | 39,800 | 40,200 | 39,000 | 39,650 | 159,320 | 3,965 |
| 2007-04-17 | 39,250 | 40,250 | 39,100 | 39,500 | 191,076 | 3,950 |
| 2007-04-16 | 40,050 | 40,100 | 38,550 | 39,200 | 256,821 | 3,920 |
| 2007-04-13 | 41,100 | 41,250 | 40,200 | 40,200 | 134,034 | 4,020 |
| 2007-04-12 | 41,550 | 41,600 | 40,900 | 41,050 | 99,761 | 4,105 |
| 2007-04-11 | 42,150 | 42,600 | 41,350 | 41,650 | 105,192 | 4,165 |
| 2007-04-10 | 41,050 | 42,450 | 40,650 | 42,300 | 161,536 | 4,230 |
| 2007-04-09 | 42,250 | 42,300 | 41,150 | 41,250 | 187,875 | 4,125 |
| 2007-04-06 | 43,050 | 43,150 | 42,150 | 42,150 | 116,144 | 4,215 |
| 2007-04-05 | 42,950 | 43,900 | 42,800 | 43,200 | 147,832 | 4,320 |
| 2007-04-04 | 43,650 | 44,300 | 43,100 | 44,150 | 152,424 | 4,415 |
| 2007-04-03 | 43,550 | 43,800 | 42,200 | 42,850 | 172,946 | 4,285 |
| 2007-04-02 | 44,750 | 45,050 | 43,400 | 43,400 | 123,851 | 4,340 |
| 2007-03-30 | 44,750 | 45,200 | 44,400 | 44,700 | 113,668 | 4,470 |
| 2007-03-29 | 44,500 | 44,800 | 44,000 | 44,600 | 116,742 | 4,460 |
| 2007-03-28 | 45,100 | 46,000 | 44,800 | 45,300 | 127,793 | 4,530 |
| 2007-03-27 | 45,550 | 45,950 | 45,100 | 45,300 | 132,317 | 4,530 |
| 2007-03-26 | 45,550 | 46,400 | 45,550 | 46,400 | 135,059 | 4,640 |
| 2007-03-23 | 46,000 | 46,100 | 45,200 | 45,450 | 147,572 | 4,545 |
| 2007-03-22 | 46,300 | 46,400 | 45,850 | 45,950 | 155,002 | 4,595 |
| 2007-03-20 | 45,350 | 45,500 | 44,800 | 45,200 | 160,484 | 4,520 |
| 2007-03-19 | 43,600 | 44,250 | 42,800 | 44,150 | 148,700 | 4,415 |
| 2007-03-16 | 45,200 | 45,600 | 43,800 | 44,100 | 232,889 | 4,410 |
| 2007-03-15 | 45,200 | 45,450 | 44,600 | 44,800 | 177,440 | 4,480 |
| 2007-03-14 | 44,400 | 45,300 | 44,100 | 44,450 | 275,013 | 4,445 |
| 2007-03-13 | 47,050 | 47,950 | 45,900 | 46,000 | 344,955 | 4,600 |
| 2007-03-12 | 48,300 | 48,550 | 46,800 | 47,450 | 312,849 | 4,745 |
| 2007-03-09 | 46,900 | 48,350 | 46,750 | 47,900 | 260,366 | 4,790 |
| 2007-03-08 | 45,200 | 46,650 | 44,800 | 46,500 | 273,809 | 4,650 |
| 2007-03-07 | 47,500 | 47,550 | 45,800 | 46,000 | 261,512 | 4,600 |
| 2007-03-06 | 45,950 | 46,800 | 44,600 | 46,500 | 369,683 | 4,650 |
| 2007-03-05 | 47,150 | 47,200 | 44,350 | 44,350 | 347,240 | 4,435 |
| 2007-03-02 | 48,950 | 49,100 | 47,900 | 48,350 | 295,119 | 4,835 |
| 2007-03-01 | 51,500 | 52,000 | 48,650 | 49,000 | 387,077 | 4,900 |
| 2007-02-28 | 49,300 | 51,500 | 49,200 | 50,600 | 390,060 | 5,060 |
| 2007-02-27 | 53,900 | 53,900 | 52,600 | 53,200 | 153,222 | 5,320 |
| 2007-02-26 | 54,300 | 54,400 | 52,600 | 53,500 | 269,829 | 5,350 |
| 2007-02-23 | 52,000 | 53,800 | 51,300 | 53,600 | 368,547 | 5,360 |
| 2007-02-22 | 49,850 | 51,800 | 49,650 | 51,800 | 323,654 | 5,180 |
| 2007-02-21 | 50,900 | 51,600 | 49,350 | 49,850 | 272,279 | 4,985 |
| 2007-02-20 | 50,600 | 51,700 | 50,200 | 51,100 | 460,737 | 5,110 |
| 2007-02-19 | 49,100 | 50,500 | 48,850 | 50,100 | 605,388 | 5,010 |
| 2007-02-16 | 48,000 | 48,050 | 47,250 | 47,600 | 118,064 | 4,760 |
| 2007-02-15 | 48,350 | 48,350 | 47,200 | 48,100 | 165,418 | 4,810 |
| 2007-02-14 | 47,800 | 48,250 | 47,600 | 47,750 | 201,031 | 4,775 |
| 2007-02-13 | 46,150 | 47,450 | 45,800 | 46,950 | 178,724 | 4,695 |
| 2007-02-09 | 45,550 | 46,650 | 44,800 | 45,900 | 209,585 | 4,590 |
| 2007-02-08 | 47,700 | 47,750 | 45,650 | 45,900 | 196,702 | 4,590 |
| 2007-02-07 | 47,400 | 48,250 | 47,250 | 47,500 | 110,868 | 4,750 |
| 2007-02-06 | 48,300 | 48,400 | 47,150 | 47,350 | 147,073 | 4,735 |
| 2007-02-05 | 48,700 | 49,150 | 48,050 | 48,450 | 177,940 | 4,845 |
| 2007-02-02 | 48,250 | 48,900 | 47,700 | 48,650 | 246,636 | 4,865 |
| 2007-02-01 | 47,550 | 48,250 | 47,300 | 47,850 | 212,800 | 4,785 |
| 2007-01-31 | 47,700 | 48,050 | 46,300 | 46,750 | 163,667 | 4,675 |
| 2007-01-30 | 48,500 | 48,550 | 47,050 | 47,350 | 159,337 | 4,735 |
| 2007-01-29 | 48,600 | 49,150 | 47,650 | 48,400 | 192,739 | 4,840 |
| 2007-01-26 | 47,600 | 49,100 | 47,000 | 48,450 | 192,638 | 4,845 |
| 2007-01-25 | 49,900 | 50,400 | 47,700 | 47,750 | 356,827 | 4,775 |
| 2007-01-24 | 47,550 | 49,150 | 47,550 | 49,050 | 411,542 | 4,905 |
| 2007-01-23 | 47,050 | 47,300 | 45,750 | 46,750 | 277,011 | 4,675 |
| 2007-01-22 | 49,050 | 49,600 | 47,250 | 47,450 | 438,935 | 4,745 |
| 2007-01-19 | 47,000 | 49,000 | 46,850 | 48,650 | 523,484 | 4,865 |
| 2007-01-18 | 45,100 | 47,550 | 45,050 | 46,600 | 620,587 | 4,660 |
| 2007-01-17 | 43,500 | 44,900 | 42,900 | 44,700 | 392,119 | 4,470 |
| 2007-01-16 | 42,300 | 44,200 | 42,300 | 44,200 | 526,286 | 4,420 |
| 2007-01-15 | 40,700 | 41,900 | 40,650 | 41,600 | 181,197 | 4,160 |
| 2007-01-12 | 41,000 | 41,000 | 40,250 | 40,700 | 111,450 | 4,070 |
| 2007-01-11 | 40,950 | 41,250 | 40,300 | 40,600 | 131,632 | 4,060 |
| 2007-01-10 | 41,750 | 41,750 | 41,100 | 41,150 | 113,480 | 4,115 |
| 2007-01-09 | 41,600 | 41,900 | 41,000 | 41,400 | 181,358 | 4,140 |
| 2007-01-05 | 40,300 | 41,600 | 40,200 | 41,200 | 200,474 | 4,120 |
| 2007-01-04 | 40,150 | 40,450 | 39,850 | 40,250 | 66,303 | 4,025 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3株
