8570 イオンフィナンシャルサービス(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 | 1,600 | 1,660 | 1,583 | 1,660 | 1,160,700 | 1,660 |
| 2007-12-27 | 1,772 | 1,800 | 1,761 | 1,775 | 433,400 | 1,775 |
| 2007-12-26 | 1,749 | 1,813 | 1,737 | 1,801 | 1,238,900 | 1,801 |
| 2007-12-25 | 1,665 | 1,719 | 1,665 | 1,715 | 801,700 | 1,715 |
| 2007-12-21 | 1,700 | 1,701 | 1,613 | 1,660 | 1,432,700 | 1,660 |
| 2007-12-20 | 1,707 | 1,726 | 1,690 | 1,700 | 845,300 | 1,700 |
| 2007-12-19 | 1,707 | 1,750 | 1,701 | 1,706 | 882,300 | 1,706 |
| 2007-12-18 | 1,753 | 1,753 | 1,687 | 1,725 | 1,643,800 | 1,725 |
| 2007-12-17 | 1,862 | 1,883 | 1,756 | 1,765 | 1,063,400 | 1,765 |
| 2007-12-14 | 1,859 | 1,932 | 1,833 | 1,848 | 1,580,600 | 1,848 |
| 2007-12-13 | 1,970 | 1,975 | 1,856 | 1,870 | 3,017,500 | 1,870 |
| 2007-12-12 | 1,950 | 2,030 | 1,933 | 2,010 | 1,808,400 | 2,010 |
| 2007-12-11 | 1,959 | 2,025 | 1,950 | 2,005 | 1,432,100 | 2,005 |
| 2007-12-10 | 1,925 | 1,957 | 1,925 | 1,950 | 946,600 | 1,950 |
| 2007-12-07 | 1,913 | 1,948 | 1,899 | 1,924 | 1,392,600 | 1,924 |
| 2007-12-06 | 1,906 | 1,913 | 1,840 | 1,889 | 1,375,300 | 1,889 |
| 2007-12-05 | 1,830 | 1,916 | 1,815 | 1,902 | 1,728,100 | 1,902 |
| 2007-12-04 | 1,820 | 1,831 | 1,807 | 1,809 | 887,100 | 1,809 |
| 2007-12-03 | 1,840 | 1,862 | 1,803 | 1,831 | 1,185,600 | 1,831 |
| 2007-11-30 | 1,849 | 1,874 | 1,816 | 1,839 | 1,559,100 | 1,839 |
| 2007-11-29 | 1,800 | 1,870 | 1,797 | 1,849 | 1,595,700 | 1,849 |
| 2007-11-28 | 1,740 | 1,803 | 1,734 | 1,769 | 1,340,600 | 1,769 |
| 2007-11-27 | 1,628 | 1,755 | 1,606 | 1,740 | 1,112,400 | 1,740 |
| 2007-11-26 | 1,600 | 1,694 | 1,574 | 1,658 | 1,160,700 | 1,658 |
| 2007-11-22 | 1,565 | 1,599 | 1,527 | 1,564 | 761,400 | 1,564 |
| 2007-11-21 | 1,568 | 1,618 | 1,563 | 1,603 | 1,233,700 | 1,603 |
| 2007-11-20 | 1,488 | 1,555 | 1,480 | 1,555 | 825,400 | 1,555 |
| 2007-11-19 | 1,566 | 1,619 | 1,531 | 1,539 | 675,600 | 1,539 |
| 2007-11-16 | 1,631 | 1,631 | 1,556 | 1,594 | 842,400 | 1,594 |
| 2007-11-15 | 1,629 | 1,671 | 1,620 | 1,647 | 926,800 | 1,647 |
| 2007-11-14 | 1,600 | 1,621 | 1,593 | 1,610 | 801,800 | 1,610 |
| 2007-11-13 | 1,525 | 1,597 | 1,520 | 1,555 | 1,229,700 | 1,555 |
| 2007-11-12 | 1,514 | 1,559 | 1,490 | 1,547 | 1,058,200 | 1,547 |
| 2007-11-09 | 1,664 | 1,669 | 1,570 | 1,574 | 1,521,100 | 1,574 |
| 2007-11-08 | 1,645 | 1,650 | 1,597 | 1,634 | 1,770,200 | 1,634 |
| 2007-11-07 | 1,800 | 1,800 | 1,726 | 1,735 | 2,451,100 | 1,735 |
| 2007-11-06 | 1,693 | 1,805 | 1,691 | 1,770 | 2,244,100 | 1,770 |
| 2007-11-05 | 1,779 | 1,783 | 1,674 | 1,692 | 1,099,100 | 1,692 |
| 2007-11-02 | 1,743 | 1,794 | 1,733 | 1,749 | 1,334,200 | 1,749 |
| 2007-11-01 | 1,823 | 1,846 | 1,765 | 1,787 | 1,358,800 | 1,787 |
| 2007-10-31 | 1,729 | 1,770 | 1,687 | 1,763 | 1,472,200 | 1,763 |
| 2007-10-30 | 1,730 | 1,774 | 1,685 | 1,731 | 2,820,000 | 1,731 |
| 2007-10-29 | 1,629 | 1,684 | 1,620 | 1,675 | 1,622,900 | 1,675 |
| 2007-10-26 | 1,523 | 1,597 | 1,522 | 1,590 | 1,381,300 | 1,590 |
| 2007-10-25 | 1,550 | 1,557 | 1,503 | 1,511 | 1,489,400 | 1,511 |
| 2007-10-24 | 1,626 | 1,645 | 1,553 | 1,565 | 1,487,400 | 1,565 |
| 2007-10-23 | 1,621 | 1,650 | 1,581 | 1,596 | 1,852,900 | 1,596 |
| 2007-10-22 | 1,505 | 1,671 | 1,505 | 1,599 | 3,257,800 | 1,599 |
| 2007-10-19 | 1,688 | 1,690 | 1,585 | 1,617 | 2,491,400 | 1,617 |
| 2007-10-18 | 1,474 | 1,543 | 1,474 | 1,538 | 1,090,700 | 1,538 |
| 2007-10-17 | 1,500 | 1,515 | 1,451 | 1,467 | 1,573,000 | 1,467 |
| 2007-10-16 | 1,585 | 1,594 | 1,528 | 1,535 | 1,732,600 | 1,535 |
| 2007-10-15 | 1,653 | 1,670 | 1,601 | 1,615 | 1,956,700 | 1,615 |
| 2007-10-12 | 1,517 | 1,702 | 1,491 | 1,655 | 6,011,600 | 1,655 |
| 2007-10-11 | 1,532 | 1,576 | 1,490 | 1,547 | 1,879,500 | 1,547 |
| 2007-10-10 | 1,586 | 1,606 | 1,506 | 1,542 | 3,077,800 | 1,542 |
| 2007-10-09 | 1,593 | 1,648 | 1,571 | 1,597 | 3,187,300 | 1,597 |
| 2007-10-05 | 1,433 | 1,563 | 1,432 | 1,563 | 3,521,300 | 1,563 |
| 2007-10-04 | 1,379 | 1,480 | 1,353 | 1,363 | 1,697,700 | 1,363 |
| 2007-10-03 | 1,280 | 1,396 | 1,264 | 1,396 | 2,242,600 | 1,396 |
| 2007-10-02 | 1,315 | 1,317 | 1,270 | 1,279 | 1,337,300 | 1,279 |
| 2007-10-01 | 1,295 | 1,316 | 1,252 | 1,279 | 1,804,500 | 1,279 |
| 2007-09-28 | 1,331 | 1,331 | 1,223 | 1,235 | 1,830,100 | 1,235 |
| 2007-09-27 | 1,181 | 1,274 | 1,181 | 1,251 | 2,524,200 | 1,251 |
| 2007-09-26 | 1,060 | 1,189 | 1,059 | 1,158 | 1,957,900 | 1,158 |
| 2007-09-25 | 997 | 1,076 | 988 | 1,063 | 1,431,800 | 1,063 |
| 2007-09-21 | 1,040 | 1,080 | 1,011 | 1,022 | 1,684,700 | 1,022 |
| 2007-09-20 | 1,118 | 1,132 | 1,076 | 1,087 | 1,564,600 | 1,087 |
| 2007-09-19 | 1,128 | 1,160 | 1,125 | 1,138 | 1,594,900 | 1,138 |
| 2007-09-18 | 1,135 | 1,137 | 1,092 | 1,108 | 1,717,300 | 1,108 |
| 2007-09-14 | 1,212 | 1,212 | 1,168 | 1,192 | 1,267,000 | 1,192 |
| 2007-09-13 | 1,242 | 1,242 | 1,207 | 1,214 | 1,358,600 | 1,214 |
| 2007-09-12 | 1,254 | 1,259 | 1,217 | 1,226 | 1,064,800 | 1,226 |
| 2007-09-11 | 1,255 | 1,265 | 1,202 | 1,234 | 1,245,300 | 1,234 |
| 2007-09-10 | 1,257 | 1,287 | 1,250 | 1,267 | 1,173,300 | 1,267 |
| 2007-09-07 | 1,313 | 1,343 | 1,285 | 1,297 | 1,243,400 | 1,297 |
| 2007-09-06 | 1,311 | 1,322 | 1,283 | 1,318 | 1,376,800 | 1,318 |
| 2007-09-05 | 1,407 | 1,420 | 1,347 | 1,360 | 899,300 | 1,360 |
| 2007-09-04 | 1,426 | 1,434 | 1,409 | 1,412 | 643,300 | 1,412 |
| 2007-09-03 | 1,445 | 1,445 | 1,394 | 1,424 | 680,700 | 1,424 |
| 2007-08-31 | 1,393 | 1,428 | 1,393 | 1,426 | 778,500 | 1,426 |
| 2007-08-30 | 1,455 | 1,455 | 1,382 | 1,392 | 723,000 | 1,392 |
| 2007-08-29 | 1,417 | 1,420 | 1,380 | 1,405 | 682,000 | 1,405 |
| 2007-08-28 | 1,450 | 1,463 | 1,448 | 1,454 | 456,900 | 1,454 |
| 2007-08-27 | 1,518 | 1,535 | 1,462 | 1,471 | 1,300,000 | 1,471 |
| 2007-08-24 | 1,521 | 1,530 | 1,478 | 1,498 | 1,096,100 | 1,498 |
| 2007-08-23 | 1,531 | 1,558 | 1,516 | 1,551 | 654,300 | 1,551 |
| 2007-08-22 | 1,500 | 1,575 | 1,498 | 1,537 | 1,500,200 | 1,537 |
| 2007-08-21 | 1,458 | 1,504 | 1,441 | 1,467 | 993,000 | 1,467 |
| 2007-08-20 | 1,483 | 1,511 | 1,468 | 1,478 | 1,247,600 | 1,478 |
| 2007-08-17 | 1,553 | 1,574 | 1,452 | 1,463 | 1,090,500 | 1,463 |
| 2007-08-16 | 1,581 | 1,592 | 1,506 | 1,560 | 982,500 | 1,560 |
| 2007-08-15 | 1,598 | 1,629 | 1,582 | 1,587 | 735,000 | 1,587 |
| 2007-08-14 | 1,639 | 1,647 | 1,603 | 1,635 | 885,700 | 1,635 |
| 2007-08-13 | 1,689 | 1,712 | 1,631 | 1,648 | 1,347,200 | 1,648 |
| 2007-08-10 | 1,670 | 1,727 | 1,666 | 1,719 | 1,542,400 | 1,719 |
| 2007-08-09 | 1,655 | 1,737 | 1,654 | 1,724 | 2,699,100 | 1,724 |
| 2007-08-08 | 1,625 | 1,649 | 1,616 | 1,635 | 1,104,000 | 1,635 |
| 2007-08-07 | 1,661 | 1,664 | 1,609 | 1,618 | 1,176,200 | 1,618 |
| 2007-08-06 | 1,645 | 1,664 | 1,616 | 1,639 | 1,087,600 | 1,639 |
| 2007-08-03 | 1,659 | 1,679 | 1,635 | 1,656 | 1,270,600 | 1,656 |
| 2007-08-02 | 1,657 | 1,690 | 1,627 | 1,658 | 1,350,300 | 1,658 |
| 2007-08-01 | 1,720 | 1,720 | 1,644 | 1,655 | 996,400 | 1,655 |
| 2007-07-31 | 1,685 | 1,703 | 1,655 | 1,691 | 930,900 | 1,691 |
| 2007-07-30 | 1,640 | 1,700 | 1,628 | 1,679 | 1,039,000 | 1,679 |
| 2007-07-27 | 1,621 | 1,666 | 1,621 | 1,650 | 1,158,900 | 1,650 |
| 2007-07-26 | 1,731 | 1,731 | 1,679 | 1,687 | 1,036,900 | 1,687 |
| 2007-07-25 | 1,726 | 1,743 | 1,714 | 1,731 | 946,300 | 1,731 |
| 2007-07-24 | 1,744 | 1,776 | 1,727 | 1,763 | 949,500 | 1,763 |
| 2007-07-23 | 1,730 | 1,750 | 1,706 | 1,722 | 1,407,600 | 1,722 |
| 2007-07-20 | 1,802 | 1,819 | 1,785 | 1,790 | 1,093,700 | 1,790 |
| 2007-07-19 | 1,800 | 1,869 | 1,777 | 1,852 | 2,356,400 | 1,852 |
| 2007-07-18 | 1,843 | 1,846 | 1,812 | 1,818 | 1,178,500 | 1,818 |
| 2007-07-17 | 1,873 | 1,880 | 1,844 | 1,852 | 950,400 | 1,852 |
| 2007-07-13 | 1,894 | 1,894 | 1,872 | 1,880 | 663,700 | 1,880 |
| 2007-07-12 | 1,899 | 1,900 | 1,863 | 1,870 | 708,900 | 1,870 |
| 2007-07-11 | 1,905 | 1,912 | 1,878 | 1,893 | 926,800 | 1,893 |
| 2007-07-10 | 1,919 | 1,927 | 1,903 | 1,908 | 722,600 | 1,908 |
| 2007-07-09 | 1,875 | 1,901 | 1,850 | 1,897 | 1,117,200 | 1,897 |
| 2007-07-06 | 1,880 | 1,884 | 1,865 | 1,874 | 1,456,200 | 1,874 |
| 2007-07-05 | 1,920 | 1,920 | 1,887 | 1,892 | 1,248,600 | 1,892 |
| 2007-07-04 | 1,932 | 1,935 | 1,917 | 1,920 | 873,500 | 1,920 |
| 2007-07-03 | 1,946 | 1,946 | 1,926 | 1,938 | 1,126,700 | 1,938 |
| 2007-07-02 | 1,974 | 1,974 | 1,943 | 1,946 | 781,300 | 1,946 |
| 2007-06-29 | 1,957 | 1,961 | 1,927 | 1,954 | 1,353,400 | 1,954 |
| 2007-06-28 | 1,960 | 1,971 | 1,949 | 1,961 | 697,600 | 1,961 |
| 2007-06-27 | 1,967 | 1,977 | 1,934 | 1,946 | 846,000 | 1,946 |
| 2007-06-26 | 2,000 | 2,010 | 1,960 | 1,979 | 1,677,100 | 1,979 |
| 2007-06-25 | 1,978 | 2,040 | 1,978 | 2,020 | 1,531,600 | 2,020 |
| 2007-06-22 | 1,957 | 1,976 | 1,954 | 1,968 | 960,500 | 1,968 |
| 2007-06-21 | 1,967 | 1,995 | 1,948 | 1,956 | 1,037,000 | 1,956 |
| 2007-06-20 | 2,005 | 2,005 | 1,969 | 1,972 | 961,800 | 1,972 |
| 2007-06-19 | 2,015 | 2,025 | 1,982 | 1,990 | 1,116,200 | 1,990 |
| 2007-06-18 | 1,984 | 2,015 | 1,983 | 2,010 | 604,400 | 2,010 |
| 2007-06-15 | 1,986 | 1,998 | 1,973 | 1,980 | 1,453,600 | 1,980 |
| 2007-06-14 | 2,015 | 2,025 | 1,978 | 1,997 | 793,100 | 1,997 |
| 2007-06-13 | 1,970 | 1,996 | 1,958 | 1,994 | 1,036,900 | 1,994 |
| 2007-06-12 | 2,000 | 2,010 | 1,971 | 1,992 | 1,311,200 | 1,992 |
| 2007-06-11 | 2,040 | 2,050 | 2,005 | 2,015 | 812,700 | 2,015 |
| 2007-06-08 | 2,060 | 2,075 | 2,010 | 2,040 | 1,577,400 | 2,040 |
| 2007-06-07 | 2,090 | 2,095 | 2,070 | 2,095 | 1,005,100 | 2,095 |
| 2007-06-06 | 2,110 | 2,140 | 2,110 | 2,115 | 1,019,000 | 2,115 |
| 2007-06-05 | 2,135 | 2,150 | 2,110 | 2,125 | 677,700 | 2,125 |
| 2007-06-04 | 2,160 | 2,175 | 2,120 | 2,130 | 1,147,100 | 2,130 |
| 2007-06-01 | 2,150 | 2,170 | 2,125 | 2,135 | 1,573,300 | 2,135 |
| 2007-05-31 | 2,200 | 2,235 | 2,180 | 2,190 | 873,900 | 2,190 |
| 2007-05-30 | 2,200 | 2,245 | 2,200 | 2,230 | 1,139,300 | 2,230 |
| 2007-05-29 | 2,195 | 2,280 | 2,185 | 2,255 | 951,200 | 2,255 |
| 2007-05-28 | 2,165 | 2,215 | 2,150 | 2,175 | 380,200 | 2,175 |
| 2007-05-25 | 2,140 | 2,190 | 2,140 | 2,170 | 692,100 | 2,170 |
| 2007-05-24 | 2,230 | 2,230 | 2,180 | 2,200 | 925,000 | 2,200 |
| 2007-05-23 | 2,190 | 2,270 | 2,190 | 2,245 | 2,376,500 | 2,245 |
| 2007-05-22 | 2,100 | 2,160 | 2,095 | 2,155 | 857,000 | 2,155 |
| 2007-05-21 | 2,120 | 2,120 | 2,075 | 2,105 | 426,000 | 2,105 |
| 2007-05-18 | 2,105 | 2,120 | 2,065 | 2,090 | 858,900 | 2,090 |
| 2007-05-17 | 2,120 | 2,150 | 2,100 | 2,110 | 365,700 | 2,110 |
| 2007-05-16 | 2,120 | 2,125 | 2,075 | 2,125 | 677,300 | 2,125 |
| 2007-05-15 | 2,115 | 2,175 | 2,110 | 2,140 | 936,900 | 2,140 |
| 2007-05-14 | 2,155 | 2,155 | 2,100 | 2,115 | 723,400 | 2,115 |
| 2007-05-11 | 2,130 | 2,160 | 2,105 | 2,130 | 594,500 | 2,130 |
| 2007-05-10 | 2,180 | 2,180 | 2,115 | 2,125 | 886,100 | 2,125 |
| 2007-05-09 | 2,130 | 2,150 | 2,110 | 2,145 | 744,400 | 2,145 |
| 2007-05-08 | 2,095 | 2,135 | 2,085 | 2,125 | 819,100 | 2,125 |
| 2007-05-07 | 2,120 | 2,125 | 2,060 | 2,110 | 822,500 | 2,110 |
| 2007-05-02 | 2,040 | 2,090 | 2,025 | 2,080 | 965,700 | 2,080 |
| 2007-05-01 | 1,993 | 2,035 | 1,985 | 2,010 | 797,700 | 2,010 |
| 2007-04-27 | 1,987 | 2,010 | 1,972 | 1,992 | 1,414,000 | 1,992 |
| 2007-04-26 | 2,065 | 2,070 | 1,966 | 2,000 | 3,733,200 | 2,000 |
| 2007-04-25 | 2,075 | 2,145 | 2,075 | 2,105 | 1,253,600 | 2,105 |
| 2007-04-24 | 2,075 | 2,085 | 2,060 | 2,075 | 904,000 | 2,075 |
| 2007-04-23 | 2,110 | 2,110 | 2,065 | 2,070 | 1,493,100 | 2,070 |
| 2007-04-20 | 2,070 | 2,080 | 2,040 | 2,080 | 1,240,300 | 2,080 |
| 2007-04-19 | 2,010 | 2,065 | 2,000 | 2,050 | 1,230,800 | 2,050 |
| 2007-04-18 | 2,000 | 2,020 | 1,970 | 2,005 | 1,537,200 | 2,005 |
| 2007-04-17 | 2,035 | 2,065 | 2,000 | 2,020 | 1,126,200 | 2,020 |
| 2007-04-16 | 2,070 | 2,090 | 2,010 | 2,040 | 961,800 | 2,040 |
| 2007-04-13 | 2,100 | 2,125 | 2,060 | 2,070 | 952,700 | 2,070 |
| 2007-04-12 | 2,150 | 2,150 | 2,100 | 2,115 | 1,074,000 | 2,115 |
| 2007-04-11 | 2,135 | 2,165 | 2,125 | 2,145 | 1,843,700 | 2,145 |
| 2007-04-10 | 2,070 | 2,105 | 2,055 | 2,095 | 1,024,300 | 2,095 |
| 2007-04-09 | 2,070 | 2,080 | 2,055 | 2,070 | 734,600 | 2,070 |
| 2007-04-06 | 2,065 | 2,085 | 2,055 | 2,075 | 1,388,900 | 2,075 |
| 2007-04-05 | 2,010 | 2,110 | 2,000 | 2,070 | 2,579,300 | 2,070 |
| 2007-04-04 | 1,976 | 1,993 | 1,948 | 1,970 | 1,768,500 | 1,970 |
| 2007-04-03 | 1,966 | 1,966 | 1,898 | 1,946 | 1,527,800 | 1,946 |
| 2007-04-02 | 2,000 | 2,015 | 1,941 | 1,965 | 1,521,500 | 1,965 |
| 2007-03-30 | 1,941 | 1,991 | 1,928 | 1,986 | 1,529,900 | 1,986 |
| 2007-03-29 | 1,955 | 1,970 | 1,912 | 1,938 | 2,226,300 | 1,938 |
| 2007-03-28 | 1,963 | 2,035 | 1,960 | 1,985 | 2,143,400 | 1,985 |
| 2007-03-27 | 1,983 | 1,989 | 1,944 | 1,963 | 1,109,200 | 1,963 |
| 2007-03-26 | 1,947 | 1,995 | 1,947 | 1,967 | 1,790,700 | 1,967 |
| 2007-03-23 | 1,955 | 1,965 | 1,930 | 1,942 | 2,202,200 | 1,942 |
| 2007-03-22 | 1,933 | 1,956 | 1,920 | 1,947 | 1,727,100 | 1,947 |
| 2007-03-20 | 1,899 | 1,921 | 1,888 | 1,913 | 1,682,200 | 1,913 |
| 2007-03-19 | 1,868 | 1,888 | 1,837 | 1,875 | 1,497,000 | 1,875 |
| 2007-03-16 | 1,860 | 1,901 | 1,845 | 1,870 | 2,050,500 | 1,870 |
| 2007-03-15 | 1,922 | 1,930 | 1,873 | 1,890 | 1,774,000 | 1,890 |
| 2007-03-14 | 1,909 | 1,966 | 1,892 | 1,915 | 2,107,400 | 1,915 |
| 2007-03-13 | 1,930 | 1,987 | 1,913 | 1,913 | 1,456,700 | 1,913 |
| 2007-03-12 | 1,991 | 1,991 | 1,908 | 1,927 | 1,726,600 | 1,927 |
| 2007-03-09 | 1,895 | 2,005 | 1,895 | 1,975 | 3,128,200 | 1,975 |
| 2007-03-08 | 1,950 | 1,950 | 1,860 | 1,915 | 4,393,800 | 1,915 |
| 2007-03-07 | 1,976 | 2,035 | 1,941 | 1,959 | 3,070,100 | 1,959 |
| 2007-03-06 | 2,000 | 2,065 | 1,990 | 2,025 | 1,114,800 | 2,025 |
| 2007-03-05 | 2,100 | 2,110 | 2,015 | 2,020 | 1,329,300 | 2,020 |
| 2007-03-02 | 2,165 | 2,185 | 2,130 | 2,150 | 762,600 | 2,150 |
| 2007-03-01 | 2,265 | 2,270 | 2,130 | 2,150 | 2,773,500 | 2,150 |
| 2007-02-28 | 2,240 | 2,260 | 2,210 | 2,250 | 1,560,800 | 2,250 |
| 2007-02-27 | 2,310 | 2,325 | 2,260 | 2,280 | 1,575,900 | 2,280 |
| 2007-02-26 | 2,320 | 2,325 | 2,260 | 2,305 | 1,236,100 | 2,305 |
| 2007-02-23 | 2,280 | 2,335 | 2,255 | 2,320 | 1,615,500 | 2,320 |
| 2007-02-22 | 2,245 | 2,265 | 2,215 | 2,265 | 966,900 | 2,265 |
| 2007-02-21 | 2,190 | 2,220 | 2,175 | 2,205 | 1,490,100 | 2,205 |
| 2007-02-20 | 2,170 | 2,175 | 2,145 | 2,170 | 696,000 | 2,170 |
| 2007-02-19 | 2,150 | 2,175 | 2,140 | 2,160 | 904,500 | 2,160 |
| 2007-02-16 | 2,160 | 2,175 | 2,135 | 2,150 | 1,084,000 | 2,150 |
| 2007-02-15 | 2,205 | 2,220 | 2,140 | 2,150 | 2,451,100 | 2,150 |
| 2007-02-14 | 2,285 | 2,285 | 2,245 | 2,250 | 819,600 | 2,250 |
| 2007-02-13 | 2,275 | 2,280 | 2,235 | 2,250 | 1,287,900 | 2,250 |
| 2007-02-09 | 2,200 | 2,205 | 2,150 | 2,195 | 1,636,700 | 2,195 |
| 2007-02-08 | 2,230 | 2,245 | 2,200 | 2,225 | 1,372,600 | 2,225 |
| 2007-02-07 | 2,220 | 2,275 | 2,210 | 2,260 | 1,440,300 | 2,260 |
| 2007-02-06 | 2,275 | 2,280 | 2,215 | 2,235 | 2,054,300 | 2,235 |
| 2007-02-05 | 2,350 | 2,350 | 2,250 | 2,280 | 1,379,200 | 2,280 |
| 2007-02-02 | 2,275 | 2,340 | 2,270 | 2,330 | 1,290,500 | 2,330 |
| 2007-02-01 | 2,320 | 2,320 | 2,245 | 2,260 | 2,000,500 | 2,260 |
| 2007-01-31 | 2,320 | 2,320 | 2,285 | 2,300 | 980,700 | 2,300 |
| 2007-01-30 | 2,340 | 2,340 | 2,285 | 2,290 | 898,400 | 2,290 |
| 2007-01-29 | 2,315 | 2,335 | 2,280 | 2,300 | 964,400 | 2,300 |
| 2007-01-26 | 2,305 | 2,360 | 2,260 | 2,310 | 1,646,900 | 2,310 |
| 2007-01-25 | 2,410 | 2,410 | 2,290 | 2,305 | 1,902,100 | 2,305 |
| 2007-01-24 | 2,415 | 2,425 | 2,365 | 2,380 | 1,484,300 | 2,380 |
| 2007-01-23 | 2,460 | 2,460 | 2,405 | 2,415 | 1,074,400 | 2,415 |
| 2007-01-22 | 2,485 | 2,510 | 2,450 | 2,450 | 1,992,600 | 2,450 |
| 2007-01-19 | 2,345 | 2,435 | 2,335 | 2,430 | 2,629,000 | 2,430 |
| 2007-01-18 | 2,290 | 2,340 | 2,280 | 2,330 | 1,303,200 | 2,330 |
| 2007-01-17 | 2,260 | 2,260 | 2,230 | 2,250 | 1,054,100 | 2,250 |
| 2007-01-16 | 2,235 | 2,260 | 2,210 | 2,240 | 843,400 | 2,240 |
| 2007-01-15 | 2,230 | 2,260 | 2,210 | 2,230 | 989,500 | 2,230 |
| 2007-01-12 | 2,200 | 2,205 | 2,160 | 2,190 | 1,458,200 | 2,190 |
| 2007-01-11 | 2,255 | 2,270 | 2,190 | 2,200 | 2,590,900 | 2,200 |
| 2007-01-10 | 2,350 | 2,355 | 2,270 | 2,295 | 2,118,500 | 2,295 |
| 2007-01-09 | 2,400 | 2,410 | 2,360 | 2,375 | 1,287,500 | 2,375 |
| 2007-01-05 | 2,310 | 2,420 | 2,300 | 2,375 | 1,919,100 | 2,375 |
| 2007-01-04 | 2,260 | 2,330 | 2,245 | 2,330 | 549,100 | 2,330 |
分割・併合履歴 ： [2006-02-15]1株→3株 [2003-02-17]1株→1.1株 [1999-12-15]1株→2株 [1999-02-16]1株→1.1株 [1997-12-25]1株→1.2株 [1997-02-17]1株→1.2株 [1996-02-15]1株→1.1株 [1995-02-15]1株→1.1株
