8601 (株)大和証券グループ本社 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 | 1,002 | 1,016 | 1,000 | 1,016 | 4,430,000 | 1,016 |
| 2007-12-27 | 1,018 | 1,021 | 1,002 | 1,002 | 6,305,000 | 1,002 |
| 2007-12-26 | 1,028 | 1,032 | 1,011 | 1,023 | 6,042,000 | 1,023 |
| 2007-12-25 | 1,038 | 1,039 | 1,024 | 1,030 | 3,978,000 | 1,030 |
| 2007-12-21 | 1,015 | 1,025 | 1,004 | 1,011 | 8,405,000 | 1,011 |
| 2007-12-20 | 1,041 | 1,046 | 1,026 | 1,028 | 4,383,000 | 1,028 |
| 2007-12-19 | 1,024 | 1,046 | 1,021 | 1,021 | 4,930,000 | 1,021 |
| 2007-12-18 | 1,019 | 1,055 | 1,010 | 1,044 | 7,641,000 | 1,044 |
| 2007-12-17 | 1,051 | 1,061 | 1,023 | 1,029 | 4,392,000 | 1,029 |
| 2007-12-14 | 1,066 | 1,081 | 1,041 | 1,051 | 9,896,000 | 1,051 |
| 2007-12-13 | 1,089 | 1,091 | 1,058 | 1,060 | 6,433,000 | 1,060 |
| 2007-12-12 | 1,090 | 1,112 | 1,088 | 1,105 | 7,503,000 | 1,105 |
| 2007-12-11 | 1,136 | 1,148 | 1,128 | 1,130 | 5,021,000 | 1,130 |
| 2007-12-10 | 1,138 | 1,142 | 1,120 | 1,129 | 6,083,000 | 1,129 |
| 2007-12-07 | 1,160 | 1,164 | 1,134 | 1,140 | 7,321,000 | 1,140 |
| 2007-12-06 | 1,140 | 1,158 | 1,138 | 1,157 | 9,099,000 | 1,157 |
| 2007-12-05 | 1,124 | 1,134 | 1,090 | 1,130 | 9,843,000 | 1,130 |
| 2007-12-04 | 1,140 | 1,150 | 1,132 | 1,133 | 10,693,000 | 1,133 |
| 2007-12-03 | 1,124 | 1,138 | 1,122 | 1,128 | 10,115,000 | 1,128 |
| 2007-11-30 | 1,100 | 1,114 | 1,100 | 1,114 | 8,594,000 | 1,114 |
| 2007-11-29 | 1,130 | 1,131 | 1,106 | 1,117 | 11,056,000 | 1,117 |
| 2007-11-28 | 1,081 | 1,084 | 1,049 | 1,051 | 8,662,000 | 1,051 |
| 2007-11-27 | 1,020 | 1,109 | 1,019 | 1,095 | 12,715,000 | 1,095 |
| 2007-11-26 | 1,022 | 1,076 | 1,016 | 1,051 | 14,457,000 | 1,051 |
| 2007-11-22 | 991 | 1,023 | 988 | 1,021 | 12,102,000 | 1,021 |
| 2007-11-21 | 996 | 1,013 | 979 | 998 | 9,034,000 | 998 |
| 2007-11-20 | 962 | 1,021 | 956 | 1,016 | 9,665,000 | 1,016 |
| 2007-11-19 | 974 | 1,000 | 958 | 981 | 9,091,000 | 981 |
| 2007-11-16 | 970 | 977 | 957 | 974 | 6,812,000 | 974 |
| 2007-11-15 | 1,037 | 1,043 | 1,000 | 1,002 | 6,883,000 | 1,002 |
| 2007-11-14 | 992 | 1,029 | 990 | 1,017 | 12,817,000 | 1,017 |
| 2007-11-13 | 945 | 973 | 933 | 945 | 8,383,000 | 945 |
| 2007-11-12 | 926 | 941 | 917 | 935 | 7,944,000 | 935 |
| 2007-11-09 | 966 | 984 | 948 | 950 | 7,175,000 | 950 |
| 2007-11-08 | 976 | 993 | 950 | 967 | 9,755,000 | 967 |
| 2007-11-07 | 1,040 | 1,043 | 1,005 | 1,006 | 7,992,000 | 1,006 |
| 2007-11-06 | 1,009 | 1,052 | 1,005 | 1,024 | 7,333,000 | 1,024 |
| 2007-11-05 | 1,038 | 1,039 | 1,014 | 1,019 | 6,215,000 | 1,019 |
| 2007-11-02 | 1,050 | 1,058 | 1,038 | 1,041 | 8,908,000 | 1,041 |
| 2007-11-01 | 1,111 | 1,119 | 1,094 | 1,100 | 5,607,000 | 1,100 |
| 2007-10-31 | 1,062 | 1,099 | 1,056 | 1,098 | 8,399,000 | 1,098 |
| 2007-10-30 | 1,102 | 1,102 | 1,071 | 1,086 | 12,193,000 | 1,086 |
| 2007-10-29 | 1,100 | 1,139 | 1,096 | 1,116 | 11,127,000 | 1,116 |
| 2007-10-26 | 1,067 | 1,099 | 1,055 | 1,092 | 8,143,000 | 1,092 |
| 2007-10-25 | 1,067 | 1,075 | 1,042 | 1,052 | 9,091,000 | 1,052 |
| 2007-10-24 | 1,086 | 1,095 | 1,070 | 1,086 | 6,631,000 | 1,086 |
| 2007-10-23 | 1,094 | 1,106 | 1,078 | 1,098 | 5,038,000 | 1,098 |
| 2007-10-22 | 1,070 | 1,096 | 1,067 | 1,090 | 6,478,000 | 1,090 |
| 2007-10-19 | 1,138 | 1,138 | 1,111 | 1,121 | 5,918,000 | 1,121 |
| 2007-10-18 | 1,126 | 1,144 | 1,125 | 1,137 | 7,074,000 | 1,137 |
| 2007-10-17 | 1,194 | 1,194 | 1,115 | 1,126 | 12,534,000 | 1,126 |
| 2007-10-16 | 1,174 | 1,202 | 1,174 | 1,178 | 7,865,000 | 1,178 |
| 2007-10-15 | 1,240 | 1,242 | 1,202 | 1,214 | 5,096,000 | 1,214 |
| 2007-10-12 | 1,246 | 1,246 | 1,200 | 1,220 | 9,759,000 | 1,220 |
| 2007-10-11 | 1,222 | 1,248 | 1,203 | 1,245 | 9,679,000 | 1,245 |
| 2007-10-10 | 1,233 | 1,234 | 1,217 | 1,225 | 12,156,000 | 1,225 |
| 2007-10-09 | 1,191 | 1,228 | 1,189 | 1,216 | 12,453,000 | 1,216 |
| 2007-10-05 | 1,156 | 1,179 | 1,155 | 1,171 | 5,878,000 | 1,171 |
| 2007-10-04 | 1,160 | 1,196 | 1,153 | 1,166 | 12,103,000 | 1,166 |
| 2007-10-03 | 1,138 | 1,193 | 1,136 | 1,178 | 17,688,000 | 1,178 |
| 2007-10-02 | 1,130 | 1,130 | 1,097 | 1,113 | 13,271,000 | 1,113 |
| 2007-10-01 | 1,085 | 1,118 | 1,056 | 1,079 | 13,586,000 | 1,079 |
| 2007-09-28 | 1,132 | 1,140 | 1,087 | 1,094 | 11,420,000 | 1,094 |
| 2007-09-27 | 1,065 | 1,166 | 1,061 | 1,140 | 25,145,000 | 1,140 |
| 2007-09-26 | 1,000 | 1,029 | 996 | 1,025 | 8,681,000 | 1,025 |
| 2007-09-25 | 987 | 1,017 | 976 | 1,010 | 8,400,000 | 1,010 |
| 2007-09-21 | 1,006 | 1,009 | 974 | 990 | 8,877,000 | 990 |
| 2007-09-20 | 1,043 | 1,047 | 1,001 | 1,014 | 11,033,000 | 1,014 |
| 2007-09-19 | 1,011 | 1,045 | 1,010 | 1,040 | 11,585,000 | 1,040 |
| 2007-09-18 | 1,018 | 1,018 | 967 | 971 | 14,834,000 | 971 |
| 2007-09-14 | 1,006 | 1,036 | 1,005 | 1,029 | 10,823,000 | 1,029 |
| 2007-09-13 | 1,025 | 1,028 | 993 | 1,005 | 11,566,000 | 1,005 |
| 2007-09-12 | 1,058 | 1,065 | 1,010 | 1,019 | 13,280,000 | 1,019 |
| 2007-09-11 | 1,041 | 1,076 | 1,022 | 1,066 | 13,854,000 | 1,066 |
| 2007-09-10 | 1,026 | 1,048 | 1,022 | 1,032 | 10,342,000 | 1,032 |
| 2007-09-07 | 1,059 | 1,082 | 1,054 | 1,066 | 8,572,000 | 1,066 |
| 2007-09-06 | 1,079 | 1,080 | 1,035 | 1,059 | 17,055,000 | 1,059 |
| 2007-09-05 | 1,137 | 1,147 | 1,090 | 1,099 | 8,742,000 | 1,099 |
| 2007-09-04 | 1,130 | 1,145 | 1,122 | 1,124 | 7,800,000 | 1,124 |
| 2007-09-03 | 1,143 | 1,143 | 1,118 | 1,130 | 6,130,000 | 1,130 |
| 2007-08-31 | 1,133 | 1,148 | 1,116 | 1,148 | 15,786,000 | 1,148 |
| 2007-08-30 | 1,142 | 1,157 | 1,135 | 1,140 | 9,312,000 | 1,140 |
| 2007-08-29 | 1,120 | 1,125 | 1,106 | 1,125 | 7,524,000 | 1,125 |
| 2007-08-28 | 1,148 | 1,163 | 1,145 | 1,157 | 4,606,000 | 1,157 |
| 2007-08-27 | 1,166 | 1,168 | 1,145 | 1,151 | 5,714,000 | 1,151 |
| 2007-08-24 | 1,168 | 1,172 | 1,153 | 1,163 | 6,615,000 | 1,163 |
| 2007-08-23 | 1,162 | 1,169 | 1,157 | 1,168 | 8,061,000 | 1,168 |
| 2007-08-22 | 1,157 | 1,162 | 1,132 | 1,142 | 8,977,000 | 1,142 |
| 2007-08-21 | 1,151 | 1,182 | 1,142 | 1,168 | 9,556,000 | 1,168 |
| 2007-08-20 | 1,169 | 1,169 | 1,131 | 1,143 | 13,250,000 | 1,143 |
| 2007-08-17 | 1,139 | 1,151 | 1,088 | 1,089 | 17,203,000 | 1,089 |
| 2007-08-16 | 1,053 | 1,115 | 1,052 | 1,100 | 14,734,000 | 1,100 |
| 2007-08-15 | 1,100 | 1,110 | 1,066 | 1,095 | 16,653,000 | 1,095 |
| 2007-08-14 | 1,130 | 1,135 | 1,104 | 1,131 | 6,158,000 | 1,131 |
| 2007-08-13 | 1,159 | 1,160 | 1,130 | 1,138 | 9,639,000 | 1,138 |
| 2007-08-10 | 1,167 | 1,193 | 1,153 | 1,167 | 12,344,000 | 1,167 |
| 2007-08-09 | 1,236 | 1,246 | 1,217 | 1,227 | 9,998,000 | 1,227 |
| 2007-08-08 | 1,234 | 1,248 | 1,201 | 1,218 | 13,667,000 | 1,218 |
| 2007-08-07 | 1,232 | 1,237 | 1,217 | 1,228 | 16,079,000 | 1,228 |
| 2007-08-06 | 1,214 | 1,215 | 1,189 | 1,197 | 15,183,000 | 1,197 |
| 2007-08-03 | 1,252 | 1,270 | 1,245 | 1,248 | 8,688,000 | 1,248 |
| 2007-08-02 | 1,232 | 1,243 | 1,215 | 1,236 | 12,301,000 | 1,236 |
| 2007-08-01 | 1,260 | 1,260 | 1,213 | 1,217 | 13,365,000 | 1,217 |
| 2007-07-31 | 1,289 | 1,289 | 1,261 | 1,274 | 7,059,000 | 1,274 |
| 2007-07-30 | 1,251 | 1,282 | 1,242 | 1,279 | 9,355,000 | 1,279 |
| 2007-07-27 | 1,247 | 1,279 | 1,236 | 1,265 | 9,347,000 | 1,265 |
| 2007-07-26 | 1,317 | 1,323 | 1,287 | 1,287 | 11,200,000 | 1,287 |
| 2007-07-25 | 1,259 | 1,279 | 1,255 | 1,277 | 5,933,000 | 1,277 |
| 2007-07-24 | 1,269 | 1,295 | 1,265 | 1,287 | 6,184,000 | 1,287 |
| 2007-07-23 | 1,275 | 1,284 | 1,254 | 1,263 | 6,975,000 | 1,263 |
| 2007-07-20 | 1,316 | 1,316 | 1,281 | 1,289 | 5,574,000 | 1,289 |
| 2007-07-19 | 1,300 | 1,302 | 1,276 | 1,296 | 8,671,000 | 1,296 |
| 2007-07-18 | 1,311 | 1,311 | 1,285 | 1,293 | 9,048,000 | 1,293 |
| 2007-07-17 | 1,339 | 1,339 | 1,300 | 1,314 | 9,402,000 | 1,314 |
| 2007-07-13 | 1,325 | 1,335 | 1,321 | 1,327 | 7,926,000 | 1,327 |
| 2007-07-12 | 1,327 | 1,328 | 1,297 | 1,305 | 6,255,000 | 1,305 |
| 2007-07-11 | 1,345 | 1,346 | 1,323 | 1,329 | 8,929,000 | 1,329 |
| 2007-07-10 | 1,359 | 1,361 | 1,348 | 1,352 | 5,025,000 | 1,352 |
| 2007-07-09 | 1,360 | 1,362 | 1,344 | 1,353 | 4,537,000 | 1,353 |
| 2007-07-06 | 1,360 | 1,362 | 1,350 | 1,360 | 7,766,000 | 1,360 |
| 2007-07-05 | 1,339 | 1,363 | 1,339 | 1,350 | 6,134,000 | 1,350 |
| 2007-07-04 | 1,353 | 1,358 | 1,340 | 1,342 | 5,944,000 | 1,342 |
| 2007-07-03 | 1,324 | 1,361 | 1,323 | 1,352 | 16,126,000 | 1,352 |
| 2007-07-02 | 1,315 | 1,315 | 1,292 | 1,303 | 5,444,000 | 1,303 |
| 2007-06-29 | 1,298 | 1,317 | 1,293 | 1,313 | 5,618,000 | 1,313 |
| 2007-06-28 | 1,300 | 1,300 | 1,286 | 1,294 | 7,034,000 | 1,294 |
| 2007-06-27 | 1,323 | 1,323 | 1,290 | 1,297 | 9,130,000 | 1,297 |
| 2007-06-26 | 1,337 | 1,343 | 1,323 | 1,334 | 5,313,000 | 1,334 |
| 2007-06-25 | 1,345 | 1,350 | 1,328 | 1,340 | 6,562,000 | 1,340 |
| 2007-06-22 | 1,383 | 1,383 | 1,349 | 1,365 | 8,226,000 | 1,365 |
| 2007-06-21 | 1,345 | 1,385 | 1,341 | 1,379 | 10,391,000 | 1,379 |
| 2007-06-20 | 1,325 | 1,381 | 1,319 | 1,364 | 18,601,000 | 1,364 |
| 2007-06-19 | 1,336 | 1,338 | 1,312 | 1,317 | 8,195,000 | 1,317 |
| 2007-06-18 | 1,355 | 1,359 | 1,335 | 1,346 | 9,891,000 | 1,346 |
| 2007-06-15 | 1,333 | 1,355 | 1,330 | 1,348 | 5,042,000 | 1,348 |
| 2007-06-14 | 1,327 | 1,337 | 1,322 | 1,326 | 6,299,000 | 1,326 |
| 2007-06-13 | 1,303 | 1,322 | 1,300 | 1,317 | 9,234,000 | 1,317 |
| 2007-06-12 | 1,340 | 1,343 | 1,322 | 1,332 | 4,260,000 | 1,332 |
| 2007-06-11 | 1,349 | 1,357 | 1,329 | 1,339 | 7,042,000 | 1,339 |
| 2007-06-08 | 1,369 | 1,369 | 1,344 | 1,347 | 12,337,000 | 1,347 |
| 2007-06-07 | 1,365 | 1,385 | 1,364 | 1,383 | 4,834,000 | 1,383 |
| 2007-06-06 | 1,383 | 1,393 | 1,379 | 1,386 | 4,940,000 | 1,386 |
| 2007-06-05 | 1,399 | 1,405 | 1,379 | 1,393 | 5,436,000 | 1,393 |
| 2007-06-04 | 1,436 | 1,436 | 1,390 | 1,395 | 8,370,000 | 1,395 |
| 2007-06-01 | 1,408 | 1,432 | 1,404 | 1,416 | 9,950,000 | 1,416 |
| 2007-05-31 | 1,372 | 1,408 | 1,368 | 1,401 | 11,554,000 | 1,401 |
| 2007-05-30 | 1,366 | 1,376 | 1,343 | 1,360 | 5,780,000 | 1,360 |
| 2007-05-29 | 1,350 | 1,363 | 1,342 | 1,360 | 5,856,000 | 1,360 |
| 2007-05-28 | 1,351 | 1,372 | 1,351 | 1,365 | 5,349,000 | 1,365 |
| 2007-05-25 | 1,348 | 1,357 | 1,339 | 1,353 | 6,377,000 | 1,353 |
| 2007-05-24 | 1,359 | 1,386 | 1,346 | 1,375 | 9,891,000 | 1,375 |
| 2007-05-23 | 1,364 | 1,384 | 1,361 | 1,371 | 11,316,000 | 1,371 |
| 2007-05-22 | 1,280 | 1,344 | 1,280 | 1,337 | 13,974,000 | 1,337 |
| 2007-05-21 | 1,270 | 1,292 | 1,264 | 1,276 | 8,141,000 | 1,276 |
| 2007-05-18 | 1,318 | 1,332 | 1,270 | 1,280 | 12,903,000 | 1,280 |
| 2007-05-17 | 1,329 | 1,343 | 1,297 | 1,303 | 10,542,000 | 1,303 |
| 2007-05-16 | 1,333 | 1,338 | 1,317 | 1,327 | 7,259,000 | 1,327 |
| 2007-05-15 | 1,362 | 1,367 | 1,333 | 1,340 | 8,333,000 | 1,340 |
| 2007-05-14 | 1,405 | 1,412 | 1,369 | 1,376 | 7,537,000 | 1,376 |
| 2007-05-11 | 1,409 | 1,410 | 1,383 | 1,399 | 6,246,000 | 1,399 |
| 2007-05-10 | 1,435 | 1,445 | 1,418 | 1,418 | 9,173,000 | 1,418 |
| 2007-05-09 | 1,383 | 1,420 | 1,383 | 1,419 | 9,439,000 | 1,419 |
| 2007-05-08 | 1,388 | 1,399 | 1,380 | 1,389 | 5,323,000 | 1,389 |
| 2007-05-07 | 1,385 | 1,399 | 1,380 | 1,388 | 10,200,000 | 1,388 |
| 2007-05-02 | 1,369 | 1,376 | 1,352 | 1,372 | 8,140,000 | 1,372 |
| 2007-05-01 | 1,360 | 1,388 | 1,351 | 1,377 | 12,227,000 | 1,377 |
| 2007-04-27 | 1,325 | 1,359 | 1,316 | 1,347 | 9,234,000 | 1,347 |
| 2007-04-26 | 1,328 | 1,337 | 1,312 | 1,335 | 7,095,000 | 1,335 |
| 2007-04-25 | 1,337 | 1,338 | 1,316 | 1,318 | 4,681,000 | 1,318 |
| 2007-04-24 | 1,320 | 1,338 | 1,313 | 1,333 | 9,104,000 | 1,333 |
| 2007-04-23 | 1,371 | 1,371 | 1,320 | 1,329 | 9,299,000 | 1,329 |
| 2007-04-20 | 1,373 | 1,373 | 1,351 | 1,360 | 7,890,000 | 1,360 |
| 2007-04-19 | 1,354 | 1,366 | 1,331 | 1,353 | 8,382,000 | 1,353 |
| 2007-04-18 | 1,345 | 1,374 | 1,344 | 1,364 | 8,911,000 | 1,364 |
| 2007-04-17 | 1,348 | 1,379 | 1,326 | 1,341 | 9,458,000 | 1,341 |
| 2007-04-16 | 1,336 | 1,349 | 1,332 | 1,340 | 9,307,000 | 1,340 |
| 2007-04-13 | 1,357 | 1,359 | 1,308 | 1,318 | 10,563,000 | 1,318 |
| 2007-04-12 | 1,379 | 1,379 | 1,350 | 1,355 | 6,895,000 | 1,355 |
| 2007-04-11 | 1,388 | 1,392 | 1,378 | 1,389 | 10,609,000 | 1,389 |
| 2007-04-10 | 1,380 | 1,402 | 1,370 | 1,377 | 8,668,000 | 1,377 |
| 2007-04-09 | 1,371 | 1,386 | 1,365 | 1,376 | 6,181,000 | 1,376 |
| 2007-04-06 | 1,375 | 1,384 | 1,355 | 1,360 | 6,675,000 | 1,360 |
| 2007-04-05 | 1,402 | 1,404 | 1,379 | 1,388 | 7,614,000 | 1,388 |
| 2007-04-04 | 1,417 | 1,422 | 1,396 | 1,411 | 7,343,000 | 1,411 |
| 2007-04-03 | 1,393 | 1,400 | 1,374 | 1,397 | 7,687,000 | 1,397 |
| 2007-04-02 | 1,435 | 1,449 | 1,386 | 1,390 | 6,247,000 | 1,390 |
| 2007-03-30 | 1,428 | 1,446 | 1,419 | 1,423 | 4,908,000 | 1,423 |
| 2007-03-29 | 1,410 | 1,433 | 1,400 | 1,426 | 5,195,000 | 1,426 |
| 2007-03-28 | 1,437 | 1,451 | 1,413 | 1,429 | 6,095,000 | 1,429 |
| 2007-03-27 | 1,438 | 1,452 | 1,420 | 1,438 | 5,337,000 | 1,438 |
| 2007-03-26 | 1,466 | 1,472 | 1,450 | 1,460 | 6,219,000 | 1,460 |
| 2007-03-23 | 1,458 | 1,465 | 1,443 | 1,450 | 6,876,000 | 1,450 |
| 2007-03-22 | 1,485 | 1,486 | 1,449 | 1,452 | 8,152,000 | 1,452 |
| 2007-03-20 | 1,435 | 1,453 | 1,432 | 1,448 | 10,053,000 | 1,448 |
| 2007-03-19 | 1,390 | 1,423 | 1,375 | 1,416 | 8,601,000 | 1,416 |
| 2007-03-16 | 1,420 | 1,434 | 1,399 | 1,405 | 9,801,000 | 1,405 |
| 2007-03-15 | 1,425 | 1,450 | 1,415 | 1,440 | 10,869,000 | 1,440 |
| 2007-03-14 | 1,422 | 1,456 | 1,405 | 1,413 | 15,163,000 | 1,413 |
| 2007-03-13 | 1,495 | 1,517 | 1,461 | 1,462 | 13,026,000 | 1,462 |
| 2007-03-12 | 1,536 | 1,541 | 1,479 | 1,499 | 14,607,000 | 1,499 |
| 2007-03-09 | 1,486 | 1,536 | 1,485 | 1,533 | 22,575,000 | 1,533 |
| 2007-03-08 | 1,458 | 1,491 | 1,448 | 1,489 | 9,965,000 | 1,489 |
| 2007-03-07 | 1,460 | 1,468 | 1,444 | 1,459 | 13,910,000 | 1,459 |
| 2007-03-06 | 1,416 | 1,454 | 1,416 | 1,435 | 10,084,000 | 1,435 |
| 2007-03-05 | 1,444 | 1,445 | 1,386 | 1,398 | 11,261,000 | 1,398 |
| 2007-03-02 | 1,487 | 1,499 | 1,465 | 1,472 | 10,559,000 | 1,472 |
| 2007-03-01 | 1,510 | 1,535 | 1,483 | 1,513 | 14,742,000 | 1,513 |
| 2007-02-28 | 1,435 | 1,505 | 1,431 | 1,501 | 20,671,000 | 1,501 |
| 2007-02-27 | 1,619 | 1,625 | 1,571 | 1,585 | 10,530,000 | 1,585 |
| 2007-02-26 | 1,657 | 1,657 | 1,627 | 1,633 | 9,496,000 | 1,633 |
| 2007-02-23 | 1,622 | 1,673 | 1,603 | 1,653 | 21,637,000 | 1,653 |
| 2007-02-22 | 1,589 | 1,620 | 1,588 | 1,612 | 20,893,000 | 1,612 |
| 2007-02-21 | 1,560 | 1,571 | 1,557 | 1,564 | 7,375,000 | 1,564 |
| 2007-02-20 | 1,566 | 1,580 | 1,557 | 1,576 | 4,718,000 | 1,576 |
| 2007-02-19 | 1,563 | 1,584 | 1,553 | 1,577 | 5,156,000 | 1,577 |
| 2007-02-16 | 1,563 | 1,576 | 1,553 | 1,562 | 8,238,000 | 1,562 |
| 2007-02-15 | 1,580 | 1,593 | 1,542 | 1,579 | 10,502,000 | 1,579 |
| 2007-02-14 | 1,550 | 1,592 | 1,543 | 1,586 | 16,291,000 | 1,586 |
| 2007-02-13 | 1,500 | 1,546 | 1,492 | 1,542 | 12,667,000 | 1,542 |
| 2007-02-09 | 1,464 | 1,500 | 1,452 | 1,491 | 12,645,000 | 1,491 |
| 2007-02-08 | 1,457 | 1,475 | 1,456 | 1,458 | 12,675,000 | 1,458 |
| 2007-02-07 | 1,457 | 1,458 | 1,424 | 1,441 | 9,747,000 | 1,441 |
| 2007-02-06 | 1,452 | 1,475 | 1,449 | 1,457 | 8,011,000 | 1,457 |
| 2007-02-05 | 1,443 | 1,452 | 1,427 | 1,449 | 8,539,000 | 1,449 |
| 2007-02-02 | 1,470 | 1,473 | 1,455 | 1,457 | 9,463,000 | 1,457 |
| 2007-02-01 | 1,471 | 1,479 | 1,455 | 1,473 | 8,099,000 | 1,473 |
| 2007-01-31 | 1,470 | 1,483 | 1,464 | 1,476 | 11,035,000 | 1,476 |
| 2007-01-30 | 1,440 | 1,481 | 1,440 | 1,460 | 11,491,000 | 1,460 |
| 2007-01-29 | 1,453 | 1,459 | 1,430 | 1,455 | 11,256,000 | 1,455 |
| 2007-01-26 | 1,410 | 1,434 | 1,405 | 1,433 | 7,885,000 | 1,433 |
| 2007-01-25 | 1,463 | 1,467 | 1,428 | 1,432 | 9,079,000 | 1,432 |
| 2007-01-24 | 1,430 | 1,440 | 1,420 | 1,426 | 5,655,000 | 1,426 |
| 2007-01-23 | 1,410 | 1,423 | 1,407 | 1,421 | 5,171,000 | 1,421 |
| 2007-01-22 | 1,434 | 1,440 | 1,417 | 1,421 | 8,867,000 | 1,421 |
| 2007-01-19 | 1,402 | 1,430 | 1,399 | 1,426 | 9,324,000 | 1,426 |
| 2007-01-18 | 1,404 | 1,413 | 1,393 | 1,405 | 5,470,000 | 1,405 |
| 2007-01-17 | 1,406 | 1,417 | 1,384 | 1,405 | 7,014,000 | 1,405 |
| 2007-01-16 | 1,407 | 1,410 | 1,389 | 1,398 | 6,392,000 | 1,398 |
| 2007-01-15 | 1,360 | 1,403 | 1,359 | 1,394 | 12,050,000 | 1,394 |
| 2007-01-12 | 1,329 | 1,351 | 1,321 | 1,348 | 9,425,000 | 1,348 |
| 2007-01-11 | 1,334 | 1,340 | 1,307 | 1,318 | 7,226,000 | 1,318 |
| 2007-01-10 | 1,347 | 1,350 | 1,322 | 1,332 | 6,780,000 | 1,332 |
| 2007-01-09 | 1,319 | 1,352 | 1,318 | 1,340 | 6,732,000 | 1,340 |
| 2007-01-05 | 1,351 | 1,351 | 1,330 | 1,337 | 5,544,000 | 1,337 |
| 2007-01-04 | 1,344 | 1,355 | 1,335 | 1,350 | 3,662,000 | 1,350 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
