8511 日本証券金融(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 | 976 | 980 | 965 | 972 | 279,200 | 972 |
| 2007-12-27 | 1,023 | 1,023 | 991 | 999 | 646,200 | 999 |
| 2007-12-26 | 989 | 1,026 | 987 | 1,024 | 392,300 | 1,024 |
| 2007-12-25 | 989 | 993 | 969 | 990 | 472,200 | 990 |
| 2007-12-21 | 976 | 983 | 941 | 966 | 705,500 | 966 |
| 2007-12-20 | 997 | 1,003 | 976 | 980 | 499,000 | 980 |
| 2007-12-19 | 1,005 | 1,021 | 991 | 992 | 476,500 | 992 |
| 2007-12-18 | 1,032 | 1,040 | 991 | 996 | 1,418,100 | 996 |
| 2007-12-17 | 1,040 | 1,077 | 1,040 | 1,072 | 1,100,100 | 1,072 |
| 2007-12-14 | 1,111 | 1,125 | 1,033 | 1,040 | 1,209,800 | 1,040 |
| 2007-12-13 | 1,106 | 1,138 | 1,090 | 1,096 | 1,437,600 | 1,096 |
| 2007-12-12 | 1,027 | 1,092 | 1,026 | 1,086 | 670,800 | 1,086 |
| 2007-12-11 | 1,040 | 1,064 | 1,038 | 1,063 | 913,600 | 1,063 |
| 2007-12-10 | 1,033 | 1,043 | 1,013 | 1,028 | 733,900 | 1,028 |
| 2007-12-07 | 1,008 | 1,053 | 1,001 | 1,035 | 1,395,400 | 1,035 |
| 2007-12-06 | 999 | 1,016 | 988 | 1,016 | 1,044,400 | 1,016 |
| 2007-12-05 | 957 | 992 | 953 | 986 | 754,600 | 986 |
| 2007-12-04 | 1,010 | 1,029 | 961 | 965 | 1,058,700 | 965 |
| 2007-12-03 | 1,030 | 1,045 | 1,009 | 1,018 | 845,800 | 1,018 |
| 2007-11-30 | 1,016 | 1,022 | 992 | 998 | 1,012,500 | 998 |
| 2007-11-29 | 1,049 | 1,049 | 1,009 | 1,024 | 1,032,500 | 1,024 |
| 2007-11-28 | 972 | 974 | 951 | 969 | 683,500 | 969 |
| 2007-11-27 | 925 | 968 | 915 | 953 | 629,800 | 953 |
| 2007-11-26 | 902 | 951 | 893 | 939 | 1,272,100 | 939 |
| 2007-11-22 | 910 | 928 | 883 | 912 | 952,400 | 912 |
| 2007-11-21 | 943 | 962 | 922 | 930 | 696,100 | 930 |
| 2007-11-20 | 956 | 960 | 922 | 948 | 1,223,600 | 948 |
| 2007-11-19 | 990 | 1,015 | 966 | 972 | 1,017,800 | 972 |
| 2007-11-16 | 999 | 999 | 972 | 984 | 684,100 | 984 |
| 2007-11-15 | 1,009 | 1,038 | 1,005 | 1,015 | 650,800 | 1,015 |
| 2007-11-14 | 1,007 | 1,023 | 995 | 1,009 | 852,600 | 1,009 |
| 2007-11-13 | 991 | 1,020 | 970 | 980 | 1,141,500 | 980 |
| 2007-11-12 | 1,021 | 1,034 | 967 | 996 | 804,800 | 996 |
| 2007-11-09 | 1,049 | 1,088 | 1,042 | 1,061 | 687,100 | 1,061 |
| 2007-11-08 | 1,043 | 1,059 | 1,028 | 1,047 | 965,700 | 1,047 |
| 2007-11-07 | 1,146 | 1,154 | 1,097 | 1,103 | 981,000 | 1,103 |
| 2007-11-06 | 1,123 | 1,164 | 1,117 | 1,134 | 421,600 | 1,134 |
| 2007-11-05 | 1,175 | 1,179 | 1,131 | 1,141 | 404,600 | 1,141 |
| 2007-11-02 | 1,175 | 1,210 | 1,165 | 1,175 | 535,000 | 1,175 |
| 2007-11-01 | 1,230 | 1,245 | 1,221 | 1,235 | 839,400 | 1,235 |
| 2007-10-31 | 1,180 | 1,215 | 1,166 | 1,204 | 788,100 | 1,204 |
| 2007-10-30 | 1,144 | 1,180 | 1,135 | 1,176 | 761,100 | 1,176 |
| 2007-10-29 | 1,137 | 1,151 | 1,122 | 1,131 | 538,700 | 1,131 |
| 2007-10-26 | 1,060 | 1,114 | 1,055 | 1,114 | 757,100 | 1,114 |
| 2007-10-25 | 1,051 | 1,081 | 1,046 | 1,059 | 466,800 | 1,059 |
| 2007-10-24 | 1,098 | 1,116 | 1,065 | 1,070 | 453,700 | 1,070 |
| 2007-10-23 | 1,136 | 1,139 | 1,096 | 1,104 | 572,700 | 1,104 |
| 2007-10-22 | 1,085 | 1,129 | 1,061 | 1,107 | 504,400 | 1,107 |
| 2007-10-19 | 1,135 | 1,150 | 1,115 | 1,143 | 562,800 | 1,143 |
| 2007-10-18 | 1,105 | 1,149 | 1,105 | 1,135 | 709,400 | 1,135 |
| 2007-10-17 | 1,120 | 1,142 | 1,085 | 1,091 | 1,063,500 | 1,091 |
| 2007-10-16 | 1,179 | 1,186 | 1,141 | 1,148 | 635,500 | 1,148 |
| 2007-10-15 | 1,240 | 1,247 | 1,203 | 1,221 | 467,500 | 1,221 |
| 2007-10-12 | 1,268 | 1,280 | 1,232 | 1,240 | 497,600 | 1,240 |
| 2007-10-11 | 1,271 | 1,297 | 1,225 | 1,288 | 621,000 | 1,288 |
| 2007-10-10 | 1,350 | 1,353 | 1,272 | 1,278 | 703,500 | 1,278 |
| 2007-10-09 | 1,297 | 1,328 | 1,297 | 1,318 | 786,400 | 1,318 |
| 2007-10-05 | 1,239 | 1,285 | 1,234 | 1,276 | 831,000 | 1,276 |
| 2007-10-04 | 1,223 | 1,263 | 1,215 | 1,246 | 1,485,600 | 1,246 |
| 2007-10-03 | 1,177 | 1,210 | 1,161 | 1,204 | 688,500 | 1,204 |
| 2007-10-02 | 1,200 | 1,212 | 1,155 | 1,173 | 641,200 | 1,173 |
| 2007-10-01 | 1,140 | 1,207 | 1,126 | 1,179 | 1,618,800 | 1,179 |
| 2007-09-28 | 1,130 | 1,130 | 1,090 | 1,106 | 1,083,100 | 1,106 |
| 2007-09-27 | 1,050 | 1,137 | 1,049 | 1,122 | 1,425,300 | 1,122 |
| 2007-09-26 | 1,009 | 1,037 | 999 | 1,035 | 626,700 | 1,035 |
| 2007-09-25 | 981 | 1,010 | 966 | 999 | 1,107,700 | 999 |
| 2007-09-21 | 992 | 1,000 | 975 | 984 | 1,603,000 | 984 |
| 2007-09-20 | 990 | 1,013 | 978 | 1,008 | 1,651,600 | 1,008 |
| 2007-09-19 | 981 | 984 | 961 | 980 | 1,303,600 | 980 |
| 2007-09-18 | 951 | 964 | 925 | 941 | 2,233,700 | 941 |
| 2007-09-14 | 904 | 936 | 880 | 931 | 2,050,700 | 931 |
| 2007-09-13 | 950 | 953 | 900 | 914 | 1,340,600 | 914 |
| 2007-09-12 | 1,004 | 1,012 | 957 | 967 | 1,309,800 | 967 |
| 2007-09-11 | 995 | 1,026 | 970 | 1,002 | 1,116,100 | 1,002 |
| 2007-09-10 | 1,020 | 1,036 | 1,004 | 1,009 | 1,404,800 | 1,009 |
| 2007-09-07 | 1,077 | 1,095 | 1,036 | 1,061 | 2,047,600 | 1,061 |
| 2007-09-06 | 1,121 | 1,138 | 1,064 | 1,082 | 2,784,700 | 1,082 |
| 2007-09-05 | 1,280 | 1,290 | 1,238 | 1,241 | 545,200 | 1,241 |
| 2007-09-04 | 1,305 | 1,314 | 1,265 | 1,268 | 835,100 | 1,268 |
| 2007-09-03 | 1,320 | 1,328 | 1,298 | 1,324 | 955,200 | 1,324 |
| 2007-08-31 | 1,241 | 1,294 | 1,236 | 1,293 | 675,800 | 1,293 |
| 2007-08-30 | 1,297 | 1,300 | 1,234 | 1,243 | 1,149,000 | 1,243 |
| 2007-08-29 | 1,278 | 1,284 | 1,241 | 1,277 | 831,100 | 1,277 |
| 2007-08-28 | 1,292 | 1,307 | 1,282 | 1,307 | 639,800 | 1,307 |
| 2007-08-27 | 1,350 | 1,353 | 1,290 | 1,299 | 322,500 | 1,299 |
| 2007-08-24 | 1,360 | 1,361 | 1,321 | 1,331 | 396,000 | 1,331 |
| 2007-08-23 | 1,322 | 1,373 | 1,313 | 1,365 | 726,400 | 1,365 |
| 2007-08-22 | 1,300 | 1,310 | 1,282 | 1,289 | 567,400 | 1,289 |
| 2007-08-21 | 1,254 | 1,313 | 1,237 | 1,280 | 1,395,800 | 1,280 |
| 2007-08-20 | 1,270 | 1,323 | 1,249 | 1,250 | 1,616,000 | 1,250 |
| 2007-08-17 | 1,321 | 1,333 | 1,255 | 1,269 | 1,224,400 | 1,269 |
| 2007-08-16 | 1,346 | 1,362 | 1,327 | 1,341 | 1,339,700 | 1,341 |
| 2007-08-15 | 1,351 | 1,363 | 1,340 | 1,347 | 684,400 | 1,347 |
| 2007-08-14 | 1,375 | 1,388 | 1,333 | 1,365 | 1,022,900 | 1,365 |
| 2007-08-13 | 1,378 | 1,400 | 1,340 | 1,360 | 1,409,800 | 1,360 |
| 2007-08-10 | 1,437 | 1,452 | 1,405 | 1,427 | 999,700 | 1,427 |
| 2007-08-09 | 1,499 | 1,509 | 1,426 | 1,457 | 1,734,100 | 1,457 |
| 2007-08-08 | 1,495 | 1,524 | 1,482 | 1,498 | 914,300 | 1,498 |
| 2007-08-07 | 1,570 | 1,580 | 1,492 | 1,496 | 855,100 | 1,496 |
| 2007-08-06 | 1,507 | 1,560 | 1,502 | 1,555 | 474,300 | 1,555 |
| 2007-08-03 | 1,545 | 1,580 | 1,540 | 1,567 | 522,700 | 1,567 |
| 2007-08-02 | 1,610 | 1,610 | 1,541 | 1,574 | 785,100 | 1,574 |
| 2007-08-01 | 1,624 | 1,625 | 1,586 | 1,588 | 726,000 | 1,588 |
| 2007-07-31 | 1,627 | 1,641 | 1,606 | 1,624 | 534,500 | 1,624 |
| 2007-07-30 | 1,600 | 1,628 | 1,600 | 1,627 | 276,900 | 1,627 |
| 2007-07-27 | 1,620 | 1,632 | 1,616 | 1,628 | 322,700 | 1,628 |
| 2007-07-26 | 1,677 | 1,687 | 1,660 | 1,663 | 415,100 | 1,663 |
| 2007-07-25 | 1,675 | 1,708 | 1,668 | 1,696 | 429,400 | 1,696 |
| 2007-07-24 | 1,697 | 1,718 | 1,684 | 1,716 | 354,200 | 1,716 |
| 2007-07-23 | 1,700 | 1,711 | 1,671 | 1,679 | 422,700 | 1,679 |
| 2007-07-20 | 1,749 | 1,755 | 1,731 | 1,734 | 354,100 | 1,734 |
| 2007-07-19 | 1,708 | 1,748 | 1,701 | 1,742 | 439,800 | 1,742 |
| 2007-07-18 | 1,715 | 1,718 | 1,683 | 1,701 | 445,400 | 1,701 |
| 2007-07-17 | 1,735 | 1,745 | 1,710 | 1,732 | 655,100 | 1,732 |
| 2007-07-13 | 1,730 | 1,737 | 1,711 | 1,726 | 567,200 | 1,726 |
| 2007-07-12 | 1,750 | 1,750 | 1,709 | 1,720 | 344,500 | 1,720 |
| 2007-07-11 | 1,740 | 1,760 | 1,735 | 1,739 | 539,000 | 1,739 |
| 2007-07-10 | 1,720 | 1,778 | 1,713 | 1,763 | 1,476,300 | 1,763 |
| 2007-07-09 | 1,738 | 1,744 | 1,705 | 1,711 | 1,390,200 | 1,711 |
| 2007-07-06 | 1,694 | 1,713 | 1,667 | 1,673 | 938,200 | 1,673 |
| 2007-07-05 | 1,660 | 1,674 | 1,643 | 1,649 | 383,300 | 1,649 |
| 2007-07-04 | 1,677 | 1,677 | 1,657 | 1,668 | 290,800 | 1,668 |
| 2007-07-03 | 1,652 | 1,666 | 1,652 | 1,664 | 303,600 | 1,664 |
| 2007-07-02 | 1,652 | 1,668 | 1,639 | 1,650 | 297,700 | 1,650 |
| 2007-06-29 | 1,645 | 1,662 | 1,630 | 1,660 | 468,000 | 1,660 |
| 2007-06-28 | 1,625 | 1,641 | 1,611 | 1,641 | 330,500 | 1,641 |
| 2007-06-27 | 1,620 | 1,630 | 1,608 | 1,616 | 639,900 | 1,616 |
| 2007-06-26 | 1,666 | 1,666 | 1,631 | 1,639 | 471,200 | 1,639 |
| 2007-06-25 | 1,691 | 1,713 | 1,675 | 1,676 | 444,900 | 1,676 |
| 2007-06-22 | 1,722 | 1,725 | 1,701 | 1,715 | 223,300 | 1,715 |
| 2007-06-21 | 1,705 | 1,733 | 1,705 | 1,721 | 397,000 | 1,721 |
| 2007-06-20 | 1,712 | 1,745 | 1,708 | 1,726 | 785,000 | 1,726 |
| 2007-06-19 | 1,686 | 1,706 | 1,675 | 1,701 | 912,100 | 1,701 |
| 2007-06-18 | 1,643 | 1,672 | 1,641 | 1,668 | 446,000 | 1,668 |
| 2007-06-15 | 1,626 | 1,635 | 1,607 | 1,620 | 883,900 | 1,620 |
| 2007-06-14 | 1,630 | 1,638 | 1,617 | 1,629 | 366,400 | 1,629 |
| 2007-06-13 | 1,601 | 1,618 | 1,591 | 1,616 | 467,900 | 1,616 |
| 2007-06-12 | 1,643 | 1,643 | 1,616 | 1,617 | 406,000 | 1,617 |
| 2007-06-11 | 1,657 | 1,662 | 1,631 | 1,635 | 398,200 | 1,635 |
| 2007-06-08 | 1,685 | 1,685 | 1,637 | 1,656 | 846,100 | 1,656 |
| 2007-06-07 | 1,650 | 1,695 | 1,650 | 1,685 | 551,900 | 1,685 |
| 2007-06-06 | 1,652 | 1,690 | 1,649 | 1,677 | 532,200 | 1,677 |
| 2007-06-05 | 1,665 | 1,665 | 1,631 | 1,648 | 643,600 | 1,648 |
| 2007-06-04 | 1,680 | 1,690 | 1,660 | 1,665 | 368,000 | 1,665 |
| 2007-06-01 | 1,671 | 1,672 | 1,651 | 1,660 | 589,900 | 1,660 |
| 2007-05-31 | 1,649 | 1,662 | 1,641 | 1,652 | 847,300 | 1,652 |
| 2007-05-30 | 1,640 | 1,648 | 1,621 | 1,641 | 982,000 | 1,641 |
| 2007-05-29 | 1,614 | 1,636 | 1,606 | 1,628 | 1,051,500 | 1,628 |
| 2007-05-28 | 1,632 | 1,638 | 1,610 | 1,619 | 642,600 | 1,619 |
| 2007-05-25 | 1,650 | 1,651 | 1,597 | 1,627 | 1,112,600 | 1,627 |
| 2007-05-24 | 1,691 | 1,691 | 1,655 | 1,660 | 511,000 | 1,660 |
| 2007-05-23 | 1,685 | 1,708 | 1,680 | 1,688 | 1,328,900 | 1,688 |
| 2007-05-22 | 1,650 | 1,675 | 1,640 | 1,656 | 1,101,200 | 1,656 |
| 2007-05-21 | 1,704 | 1,713 | 1,655 | 1,660 | 1,208,300 | 1,660 |
| 2007-05-18 | 1,714 | 1,720 | 1,688 | 1,710 | 594,000 | 1,710 |
| 2007-05-17 | 1,748 | 1,754 | 1,708 | 1,714 | 468,700 | 1,714 |
| 2007-05-16 | 1,727 | 1,752 | 1,677 | 1,747 | 781,000 | 1,747 |
| 2007-05-15 | 1,712 | 1,766 | 1,697 | 1,727 | 701,300 | 1,727 |
| 2007-05-14 | 1,708 | 1,738 | 1,693 | 1,707 | 428,500 | 1,707 |
| 2007-05-11 | 1,701 | 1,717 | 1,682 | 1,692 | 685,300 | 1,692 |
| 2007-05-10 | 1,743 | 1,752 | 1,719 | 1,733 | 541,100 | 1,733 |
| 2007-05-09 | 1,680 | 1,711 | 1,680 | 1,707 | 523,600 | 1,707 |
| 2007-05-08 | 1,732 | 1,751 | 1,699 | 1,706 | 984,500 | 1,706 |
| 2007-05-07 | 1,754 | 1,755 | 1,721 | 1,737 | 565,900 | 1,737 |
| 2007-05-02 | 1,692 | 1,742 | 1,687 | 1,727 | 396,400 | 1,727 |
| 2007-05-01 | 1,711 | 1,728 | 1,696 | 1,699 | 401,300 | 1,699 |
| 2007-04-27 | 1,699 | 1,711 | 1,690 | 1,710 | 376,000 | 1,710 |
| 2007-04-26 | 1,700 | 1,714 | 1,675 | 1,694 | 435,400 | 1,694 |
| 2007-04-25 | 1,721 | 1,733 | 1,701 | 1,705 | 380,900 | 1,705 |
| 2007-04-24 | 1,737 | 1,752 | 1,734 | 1,747 | 412,900 | 1,747 |
| 2007-04-23 | 1,753 | 1,773 | 1,712 | 1,736 | 836,800 | 1,736 |
| 2007-04-20 | 1,767 | 1,782 | 1,745 | 1,752 | 540,400 | 1,752 |
| 2007-04-19 | 1,794 | 1,795 | 1,753 | 1,767 | 848,500 | 1,767 |
| 2007-04-18 | 1,777 | 1,824 | 1,777 | 1,814 | 713,500 | 1,814 |
| 2007-04-17 | 1,814 | 1,840 | 1,784 | 1,790 | 786,900 | 1,790 |
| 2007-04-16 | 1,878 | 1,878 | 1,802 | 1,811 | 824,200 | 1,811 |
| 2007-04-13 | 1,852 | 1,888 | 1,849 | 1,871 | 1,238,100 | 1,871 |
| 2007-04-12 | 1,820 | 1,848 | 1,800 | 1,844 | 981,500 | 1,844 |
| 2007-04-11 | 1,805 | 1,825 | 1,805 | 1,821 | 783,500 | 1,821 |
| 2007-04-10 | 1,824 | 1,825 | 1,810 | 1,815 | 375,500 | 1,815 |
| 2007-04-09 | 1,808 | 1,826 | 1,804 | 1,822 | 467,000 | 1,822 |
| 2007-04-06 | 1,825 | 1,827 | 1,803 | 1,807 | 304,100 | 1,807 |
| 2007-04-05 | 1,825 | 1,833 | 1,812 | 1,816 | 372,800 | 1,816 |
| 2007-04-04 | 1,802 | 1,825 | 1,795 | 1,813 | 364,000 | 1,813 |
| 2007-04-03 | 1,799 | 1,799 | 1,756 | 1,791 | 702,600 | 1,791 |
| 2007-04-02 | 1,796 | 1,820 | 1,763 | 1,772 | 915,600 | 1,772 |
| 2007-03-30 | 1,780 | 1,805 | 1,761 | 1,789 | 610,200 | 1,789 |
| 2007-03-29 | 1,752 | 1,760 | 1,727 | 1,752 | 806,600 | 1,752 |
| 2007-03-28 | 1,777 | 1,815 | 1,759 | 1,771 | 1,099,800 | 1,771 |
| 2007-03-27 | 1,800 | 1,815 | 1,779 | 1,807 | 476,700 | 1,807 |
| 2007-03-26 | 1,814 | 1,845 | 1,805 | 1,817 | 444,100 | 1,817 |
| 2007-03-23 | 1,810 | 1,810 | 1,779 | 1,793 | 862,700 | 1,793 |
| 2007-03-22 | 1,816 | 1,826 | 1,786 | 1,812 | 1,208,600 | 1,812 |
| 2007-03-20 | 1,733 | 1,779 | 1,726 | 1,773 | 784,400 | 1,773 |
| 2007-03-19 | 1,687 | 1,720 | 1,675 | 1,706 | 406,600 | 1,706 |
| 2007-03-16 | 1,690 | 1,714 | 1,674 | 1,687 | 450,800 | 1,687 |
| 2007-03-15 | 1,686 | 1,705 | 1,671 | 1,689 | 867,200 | 1,689 |
| 2007-03-14 | 1,683 | 1,707 | 1,674 | 1,678 | 785,000 | 1,678 |
| 2007-03-13 | 1,745 | 1,755 | 1,734 | 1,743 | 817,500 | 1,743 |
| 2007-03-12 | 1,741 | 1,751 | 1,723 | 1,738 | 385,500 | 1,738 |
| 2007-03-09 | 1,654 | 1,764 | 1,650 | 1,751 | 1,050,100 | 1,751 |
| 2007-03-08 | 1,630 | 1,646 | 1,600 | 1,641 | 703,900 | 1,641 |
| 2007-03-07 | 1,698 | 1,698 | 1,642 | 1,645 | 971,000 | 1,645 |
| 2007-03-06 | 1,605 | 1,650 | 1,605 | 1,649 | 580,800 | 1,649 |
| 2007-03-05 | 1,660 | 1,669 | 1,610 | 1,622 | 550,900 | 1,622 |
| 2007-03-02 | 1,684 | 1,728 | 1,670 | 1,686 | 761,000 | 1,686 |
| 2007-03-01 | 1,757 | 1,757 | 1,697 | 1,711 | 706,300 | 1,711 |
| 2007-02-28 | 1,700 | 1,789 | 1,687 | 1,747 | 519,000 | 1,747 |
| 2007-02-27 | 1,835 | 1,860 | 1,825 | 1,835 | 634,400 | 1,835 |
| 2007-02-26 | 1,830 | 1,841 | 1,813 | 1,839 | 999,600 | 1,839 |
| 2007-02-23 | 1,820 | 1,825 | 1,802 | 1,811 | 845,300 | 1,811 |
| 2007-02-22 | 1,817 | 1,833 | 1,802 | 1,811 | 1,131,700 | 1,811 |
| 2007-02-21 | 1,720 | 1,799 | 1,717 | 1,793 | 773,300 | 1,793 |
| 2007-02-20 | 1,730 | 1,752 | 1,720 | 1,734 | 418,600 | 1,734 |
| 2007-02-19 | 1,796 | 1,796 | 1,750 | 1,756 | 428,000 | 1,756 |
| 2007-02-16 | 1,799 | 1,810 | 1,785 | 1,802 | 617,200 | 1,802 |
| 2007-02-15 | 1,801 | 1,819 | 1,780 | 1,809 | 886,700 | 1,809 |
| 2007-02-14 | 1,724 | 1,760 | 1,721 | 1,751 | 684,900 | 1,751 |
| 2007-02-13 | 1,690 | 1,719 | 1,678 | 1,715 | 761,800 | 1,715 |
| 2007-02-09 | 1,680 | 1,689 | 1,638 | 1,678 | 787,300 | 1,678 |
| 2007-02-08 | 1,674 | 1,684 | 1,651 | 1,670 | 653,200 | 1,670 |
| 2007-02-07 | 1,662 | 1,662 | 1,628 | 1,649 | 635,200 | 1,649 |
| 2007-02-06 | 1,638 | 1,657 | 1,625 | 1,637 | 534,300 | 1,637 |
| 2007-02-05 | 1,705 | 1,706 | 1,646 | 1,659 | 1,141,200 | 1,659 |
| 2007-02-02 | 1,704 | 1,736 | 1,684 | 1,724 | 807,900 | 1,724 |
| 2007-02-01 | 1,696 | 1,698 | 1,657 | 1,674 | 566,500 | 1,674 |
| 2007-01-31 | 1,693 | 1,716 | 1,680 | 1,690 | 410,000 | 1,690 |
| 2007-01-30 | 1,748 | 1,750 | 1,700 | 1,701 | 326,900 | 1,701 |
| 2007-01-29 | 1,693 | 1,729 | 1,684 | 1,699 | 377,500 | 1,699 |
| 2007-01-26 | 1,706 | 1,744 | 1,706 | 1,723 | 514,300 | 1,723 |
| 2007-01-25 | 1,740 | 1,795 | 1,719 | 1,730 | 1,084,000 | 1,730 |
| 2007-01-24 | 1,725 | 1,725 | 1,700 | 1,711 | 260,900 | 1,711 |
| 2007-01-23 | 1,710 | 1,725 | 1,687 | 1,703 | 327,500 | 1,703 |
| 2007-01-22 | 1,700 | 1,762 | 1,686 | 1,726 | 1,315,600 | 1,726 |
| 2007-01-19 | 1,593 | 1,655 | 1,582 | 1,651 | 505,400 | 1,651 |
| 2007-01-18 | 1,573 | 1,598 | 1,572 | 1,585 | 259,000 | 1,585 |
| 2007-01-17 | 1,582 | 1,598 | 1,555 | 1,590 | 299,700 | 1,590 |
| 2007-01-16 | 1,602 | 1,610 | 1,570 | 1,581 | 553,600 | 1,581 |
| 2007-01-15 | 1,596 | 1,653 | 1,590 | 1,648 | 707,700 | 1,648 |
| 2007-01-12 | 1,537 | 1,600 | 1,534 | 1,595 | 770,600 | 1,595 |
| 2007-01-11 | 1,520 | 1,538 | 1,514 | 1,527 | 560,400 | 1,527 |
| 2007-01-10 | 1,515 | 1,518 | 1,487 | 1,514 | 401,000 | 1,514 |
| 2007-01-09 | 1,465 | 1,515 | 1,461 | 1,507 | 482,000 | 1,507 |
| 2007-01-05 | 1,470 | 1,479 | 1,455 | 1,461 | 306,000 | 1,461 |
| 2007-01-04 | 1,452 | 1,467 | 1,447 | 1,464 | 148,800 | 1,464 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株
