9433 KDDI(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 | 829,998 | 832,998 | 826,002 | 832,002 | 7,348 | 693.34 |
| 2007-12-27 | 832,998 | 840,000 | 829,998 | 838,002 | 8,439 | 698.34 |
| 2007-12-26 | 829,002 | 835,002 | 828,000 | 832,002 | 6,019 | 693.34 |
| 2007-12-25 | 835,998 | 837,000 | 823,998 | 825,000 | 9,317 | 687.50 |
| 2007-12-21 | 784,002 | 811,998 | 783,000 | 805,998 | 18,362 | 671.67 |
| 2007-12-20 | 772,002 | 790,002 | 769,998 | 784,002 | 12,223 | 653.34 |
| 2007-12-19 | 784,998 | 787,002 | 769,998 | 771,000 | 14,317 | 642.50 |
| 2007-12-18 | 786,000 | 796,002 | 780,000 | 790,002 | 22,724 | 658.34 |
| 2007-12-17 | 789,000 | 792,000 | 772,998 | 778,998 | 12,111 | 649.17 |
| 2007-12-14 | 781,002 | 796,998 | 781,002 | 786,000 | 37,020 | 655 |
| 2007-12-13 | 775,998 | 796,002 | 775,998 | 786,000 | 28,087 | 655 |
| 2007-12-12 | 777,000 | 784,998 | 772,002 | 780,000 | 13,109 | 650 |
| 2007-12-11 | 775,002 | 787,002 | 772,002 | 787,002 | 21,132 | 655.84 |
| 2007-12-10 | 775,002 | 775,002 | 757,002 | 765,000 | 13,188 | 637.50 |
| 2007-12-07 | 765,000 | 777,000 | 756,000 | 769,998 | 23,772 | 641.67 |
| 2007-12-06 | 766,998 | 772,002 | 748,998 | 765,000 | 23,144 | 637.50 |
| 2007-12-05 | 760,002 | 766,002 | 751,998 | 763,998 | 13,182 | 636.67 |
| 2007-12-04 | 766,002 | 772,998 | 763,002 | 763,998 | 10,214 | 636.67 |
| 2007-12-03 | 787,002 | 787,002 | 760,002 | 765,000 | 27,444 | 637.50 |
| 2007-11-30 | 772,002 | 787,998 | 772,002 | 786,000 | 19,983 | 655 |
| 2007-11-29 | 775,002 | 789,000 | 772,002 | 781,998 | 12,654 | 651.67 |
| 2007-11-28 | 766,002 | 772,002 | 754,998 | 765,000 | 8,826 | 637.50 |
| 2007-11-27 | 739,002 | 769,002 | 738,000 | 765,000 | 16,086 | 637.50 |
| 2007-11-26 | 751,002 | 765,000 | 736,998 | 759,000 | 20,320 | 632.50 |
| 2007-11-22 | 763,002 | 768,000 | 754,998 | 760,998 | 28,780 | 634.17 |
| 2007-11-21 | 760,998 | 769,998 | 742,998 | 754,998 | 26,291 | 629.17 |
| 2007-11-20 | 754,002 | 771,000 | 748,998 | 771,000 | 23,841 | 642.50 |
| 2007-11-19 | 774,000 | 778,998 | 763,998 | 772,998 | 18,452 | 644.17 |
| 2007-11-16 | 775,002 | 783,000 | 765,000 | 778,002 | 20,436 | 648.34 |
| 2007-11-15 | 775,002 | 798,000 | 774,000 | 789,000 | 21,794 | 657.50 |
| 2007-11-14 | 777,000 | 781,998 | 760,002 | 775,998 | 22,859 | 646.67 |
| 2007-11-13 | 774,000 | 775,998 | 751,002 | 757,002 | 23,364 | 630.84 |
| 2007-11-12 | 783,000 | 786,000 | 762,000 | 777,000 | 29,868 | 647.50 |
| 2007-11-09 | 790,998 | 817,002 | 780,000 | 805,998 | 30,316 | 671.67 |
| 2007-11-08 | 804,000 | 811,998 | 795,000 | 807,000 | 21,695 | 672.50 |
| 2007-11-07 | 829,998 | 832,998 | 822,000 | 823,998 | 18,579 | 686.67 |
| 2007-11-06 | 799,002 | 819,000 | 787,998 | 814,002 | 22,214 | 678.34 |
| 2007-11-05 | 814,002 | 816,000 | 793,002 | 799,002 | 21,572 | 665.84 |
| 2007-11-02 | 820,998 | 828,000 | 817,998 | 822,000 | 20,341 | 685 |
| 2007-11-01 | 865,002 | 865,002 | 843,000 | 850,998 | 15,881 | 709.17 |
| 2007-10-31 | 855,000 | 868,998 | 853,002 | 867,000 | 19,920 | 722.50 |
| 2007-10-30 | 844,002 | 846,000 | 828,000 | 844,002 | 27,345 | 703.34 |
| 2007-10-29 | 853,002 | 862,998 | 832,998 | 834,000 | 16,258 | 695 |
| 2007-10-26 | 844,998 | 850,002 | 841,002 | 843,000 | 16,186 | 702.50 |
| 2007-10-25 | 859,998 | 868,002 | 846,000 | 850,998 | 10,696 | 709.17 |
| 2007-10-24 | 867,000 | 868,998 | 850,002 | 858,000 | 9,867 | 715 |
| 2007-10-23 | 880,002 | 882,000 | 862,002 | 862,998 | 6,662 | 719.17 |
| 2007-10-22 | 880,002 | 883,998 | 859,002 | 870,000 | 17,417 | 725 |
| 2007-10-19 | 883,998 | 889,998 | 874,002 | 889,998 | 13,839 | 741.67 |
| 2007-10-18 | 904,002 | 919,998 | 898,998 | 904,002 | 12,487 | 753.34 |
| 2007-10-17 | 934,002 | 934,002 | 891,000 | 901,998 | 21,332 | 751.67 |
| 2007-10-16 | 933,000 | 933,000 | 921,000 | 924,000 | 11,337 | 770 |
| 2007-10-15 | 945,000 | 946,998 | 931,998 | 937,002 | 14,405 | 780.84 |
| 2007-10-12 | 933,000 | 940,998 | 924,000 | 930,000 | 26,506 | 775 |
| 2007-10-11 | 918,000 | 930,000 | 915,000 | 922,998 | 22,586 | 769.17 |
| 2007-10-10 | 915,000 | 931,002 | 907,002 | 907,998 | 21,567 | 756.67 |
| 2007-10-09 | 895,002 | 907,998 | 891,000 | 904,998 | 20,473 | 754.17 |
| 2007-10-05 | 862,002 | 883,998 | 861,000 | 880,002 | 24,964 | 733.34 |
| 2007-10-04 | 844,002 | 849,000 | 837,000 | 844,998 | 10,348 | 704.17 |
| 2007-10-03 | 841,002 | 853,002 | 835,998 | 843,000 | 14,157 | 702.50 |
| 2007-10-02 | 874,998 | 877,002 | 841,002 | 844,998 | 20,472 | 704.17 |
| 2007-10-01 | 846,000 | 865,002 | 844,998 | 865,002 | 8,873 | 720.84 |
| 2007-09-28 | 849,000 | 853,998 | 832,998 | 852,000 | 10,926 | 710 |
| 2007-09-27 | 819,000 | 844,002 | 817,002 | 837,000 | 12,272 | 697.50 |
| 2007-09-26 | 817,002 | 826,002 | 814,002 | 822,000 | 10,279 | 685 |
| 2007-09-25 | 850,998 | 850,998 | 834,000 | 843,000 | 10,149 | 702.50 |
| 2007-09-21 | 843,000 | 856,998 | 820,002 | 826,998 | 14,442 | 689.17 |
| 2007-09-20 | 867,000 | 868,002 | 844,998 | 849,000 | 12,583 | 707.50 |
| 2007-09-19 | 865,002 | 883,002 | 861,000 | 865,998 | 15,958 | 721.67 |
| 2007-09-18 | 882,000 | 882,000 | 855,000 | 855,000 | 9,990 | 712.50 |
| 2007-09-14 | 871,998 | 883,998 | 870,000 | 880,998 | 43,319 | 734.17 |
| 2007-09-13 | 862,002 | 868,998 | 852,000 | 862,998 | 10,610 | 719.17 |
| 2007-09-12 | 856,998 | 864,000 | 841,998 | 843,000 | 8,919 | 702.50 |
| 2007-09-11 | 844,002 | 858,000 | 835,002 | 852,000 | 9,215 | 710 |
| 2007-09-10 | 870,000 | 877,998 | 847,002 | 849,000 | 15,370 | 707.50 |
| 2007-09-07 | 855,000 | 865,002 | 847,998 | 862,002 | 13,383 | 718.34 |
| 2007-09-06 | 838,998 | 862,998 | 835,002 | 862,998 | 14,938 | 719.17 |
| 2007-09-05 | 862,998 | 868,002 | 835,998 | 841,998 | 11,083 | 701.67 |
| 2007-09-04 | 874,998 | 880,002 | 862,998 | 862,998 | 9,182 | 719.17 |
| 2007-09-03 | 885,000 | 891,000 | 871,002 | 874,002 | 12,201 | 728.34 |
| 2007-08-31 | 886,998 | 895,002 | 883,002 | 895,002 | 9,675 | 745.84 |
| 2007-08-30 | 886,002 | 886,998 | 876,000 | 886,998 | 13,480 | 739.17 |
| 2007-08-29 | 850,998 | 864,000 | 847,998 | 861,000 | 11,636 | 717.50 |
| 2007-08-28 | 886,002 | 886,998 | 876,000 | 885,000 | 6,220 | 737.50 |
| 2007-08-27 | 880,002 | 889,998 | 877,998 | 888,000 | 12,630 | 740 |
| 2007-08-24 | 859,998 | 874,998 | 853,002 | 867,000 | 10,825 | 722.50 |
| 2007-08-23 | 840,000 | 862,998 | 835,998 | 862,998 | 13,856 | 719.17 |
| 2007-08-22 | 847,002 | 855,000 | 838,002 | 847,002 | 15,479 | 705.84 |
| 2007-08-21 | 832,998 | 852,000 | 814,998 | 835,998 | 18,558 | 696.67 |
| 2007-08-20 | 865,002 | 867,000 | 846,000 | 846,000 | 26,425 | 705 |
| 2007-08-17 | 877,002 | 888,000 | 856,998 | 868,002 | 48,312 | 723.34 |
| 2007-08-16 | 826,002 | 850,998 | 823,002 | 837,000 | 42,602 | 697.50 |
| 2007-08-15 | 822,000 | 826,002 | 814,002 | 822,000 | 15,027 | 685 |
| 2007-08-14 | 820,002 | 825,000 | 814,002 | 819,000 | 10,616 | 682.50 |
| 2007-08-13 | 820,998 | 828,000 | 817,002 | 823,002 | 16,195 | 685.84 |
| 2007-08-10 | 811,002 | 820,998 | 802,998 | 811,002 | 32,021 | 675.84 |
| 2007-08-09 | 844,002 | 844,998 | 810,000 | 820,002 | 28,494 | 683.34 |
| 2007-08-08 | 798,000 | 820,002 | 796,998 | 808,002 | 29,124 | 673.34 |
| 2007-08-07 | 768,000 | 778,002 | 753,000 | 768,000 | 23,385 | 640 |
| 2007-08-06 | 772,002 | 784,002 | 769,002 | 778,002 | 15,944 | 648.34 |
| 2007-08-03 | 805,998 | 817,002 | 796,998 | 802,002 | 18,521 | 668.34 |
| 2007-08-02 | 799,998 | 810,000 | 780,000 | 805,998 | 28,915 | 671.67 |
| 2007-08-01 | 778,002 | 787,002 | 771,000 | 780,000 | 22,100 | 650 |
| 2007-07-31 | 793,002 | 793,002 | 778,002 | 790,002 | 18,578 | 658.34 |
| 2007-07-30 | 799,998 | 802,002 | 774,000 | 793,002 | 28,449 | 660.84 |
| 2007-07-27 | 814,998 | 816,000 | 804,000 | 810,000 | 25,529 | 675 |
| 2007-07-26 | 850,002 | 850,998 | 829,998 | 837,000 | 20,692 | 697.50 |
| 2007-07-25 | 865,002 | 876,000 | 862,002 | 868,002 | 16,322 | 723.34 |
| 2007-07-24 | 870,000 | 874,998 | 859,002 | 870,000 | 27,249 | 725 |
| 2007-07-23 | 849,000 | 850,002 | 814,998 | 829,998 | 32,650 | 691.67 |
| 2007-07-20 | 888,000 | 894,000 | 847,002 | 853,002 | 47,105 | 710.84 |
| 2007-07-19 | 901,002 | 915,000 | 901,002 | 907,998 | 19,600 | 756.67 |
| 2007-07-18 | 886,998 | 894,000 | 870,000 | 891,000 | 25,340 | 742.50 |
| 2007-07-17 | 900,000 | 907,998 | 898,002 | 907,002 | 13,874 | 755.84 |
| 2007-07-13 | 894,000 | 904,998 | 889,002 | 895,998 | 27,840 | 746.67 |
| 2007-07-12 | 894,000 | 898,998 | 889,002 | 892,002 | 12,355 | 743.34 |
| 2007-07-11 | 891,000 | 897,000 | 888,000 | 894,000 | 12,184 | 745 |
| 2007-07-10 | 892,002 | 898,998 | 888,000 | 898,002 | 12,425 | 748.34 |
| 2007-07-09 | 913,002 | 913,002 | 898,998 | 900,000 | 15,210 | 750 |
| 2007-07-06 | 916,998 | 918,000 | 909,000 | 912,000 | 20,441 | 760 |
| 2007-07-05 | 906,000 | 921,000 | 904,998 | 916,998 | 19,522 | 764.17 |
| 2007-07-04 | 883,998 | 910,002 | 883,998 | 903,000 | 31,336 | 752.50 |
| 2007-07-03 | 907,002 | 910,002 | 882,000 | 883,002 | 29,371 | 735.84 |
| 2007-07-02 | 913,998 | 916,002 | 904,998 | 906,000 | 14,598 | 755 |
| 2007-06-29 | 916,002 | 918,000 | 906,000 | 913,002 | 20,225 | 760.84 |
| 2007-06-28 | 936,000 | 936,000 | 916,002 | 916,002 | 14,320 | 763.34 |
| 2007-06-27 | 934,998 | 937,002 | 927,000 | 931,002 | 11,758 | 775.84 |
| 2007-06-26 | 934,998 | 943,998 | 927,000 | 942,000 | 14,690 | 785 |
| 2007-06-25 | 930,000 | 937,998 | 925,002 | 928,002 | 10,990 | 773.34 |
| 2007-06-22 | 939,000 | 939,000 | 924,000 | 928,998 | 13,146 | 774.17 |
| 2007-06-21 | 940,002 | 946,002 | 939,000 | 942,000 | 15,588 | 785 |
| 2007-06-20 | 951,000 | 954,000 | 943,002 | 945,000 | 16,489 | 787.50 |
| 2007-06-19 | 955,002 | 955,998 | 945,000 | 955,998 | 9,451 | 796.67 |
| 2007-06-18 | 961,002 | 964,002 | 949,002 | 954,000 | 20,160 | 795 |
| 2007-06-15 | 975,000 | 975,000 | 964,002 | 967,002 | 13,962 | 805.84 |
| 2007-06-14 | 966,000 | 966,000 | 955,002 | 960,000 | 13,121 | 800 |
| 2007-06-13 | 931,002 | 957,000 | 930,000 | 949,998 | 17,760 | 791.67 |
| 2007-06-12 | 952,002 | 955,998 | 937,002 | 937,998 | 17,013 | 781.67 |
| 2007-06-11 | 961,002 | 966,000 | 949,998 | 958,002 | 16,530 | 798.34 |
| 2007-06-08 | 985,002 | 985,002 | 955,998 | 958,002 | 54,925 | 798.34 |
| 2007-06-07 | 994,998 | 1,010,000 | 991,998 | 994,002 | 22,157 | 828.34 |
| 2007-06-06 | 999,000 | 1,010,000 | 997,998 | 1,000,000 | 7,307 | 833.34 |
| 2007-06-05 | 1,010,000 | 1,010,000 | 993,000 | 1,000,000 | 23,620 | 833.34 |
| 2007-06-04 | 1,050,000 | 1,050,000 | 1,000,000 | 1,000,000 | 19,656 | 833.34 |
| 2007-06-01 | 1,030,000 | 1,070,000 | 1,030,000 | 1,040,000 | 26,853 | 866.67 |
| 2007-05-31 | 1,000,000 | 1,040,000 | 1,000,000 | 1,040,000 | 19,155 | 866.67 |
| 2007-05-30 | 1,010,000 | 1,010,000 | 987,000 | 988,998 | 21,237 | 824.17 |
| 2007-05-29 | 1,000,000 | 1,010,000 | 1,000,000 | 1,000,000 | 4,060 | 833.34 |
| 2007-05-28 | 1,000,000 | 1,020,000 | 1,000,000 | 1,010,000 | 8,008 | 841.67 |
| 2007-05-25 | 1,000,000 | 1,010,000 | 997,002 | 997,998 | 12,304 | 831.67 |
| 2007-05-24 | 1,030,000 | 1,030,000 | 1,010,000 | 1,020,000 | 11,765 | 850 |
| 2007-05-23 | 1,030,000 | 1,040,000 | 1,030,000 | 1,030,000 | 7,927 | 858.33 |
| 2007-05-22 | 1,060,000 | 1,070,000 | 1,020,000 | 1,030,000 | 18,897 | 858.33 |
| 2007-05-21 | 1,050,000 | 1,070,000 | 1,050,000 | 1,060,000 | 12,146 | 883.33 |
| 2007-05-18 | 1,060,000 | 1,070,000 | 1,030,000 | 1,040,000 | 11,441 | 866.67 |
| 2007-05-17 | 1,070,000 | 1,070,000 | 1,050,000 | 1,050,000 | 11,512 | 875 |
| 2007-05-16 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 13,527 | 883.33 |
| 2007-05-15 | 1,030,000 | 1,050,000 | 1,020,000 | 1,050,000 | 25,784 | 875 |
| 2007-05-14 | 1,000,000 | 1,020,000 | 994,002 | 1,020,000 | 26,036 | 850 |
| 2007-05-11 | 990,000 | 1,010,000 | 975,000 | 987,000 | 23,081 | 822.50 |
| 2007-05-10 | 1,010,000 | 1,020,000 | 985,002 | 988,998 | 22,657 | 824.17 |
| 2007-05-09 | 1,030,000 | 1,030,000 | 1,000,000 | 1,010,000 | 19,356 | 841.67 |
| 2007-05-08 | 990,000 | 1,030,000 | 988,998 | 1,030,000 | 23,081 | 858.33 |
| 2007-05-07 | 1,010,000 | 1,010,000 | 996,000 | 996,000 | 20,942 | 830 |
| 2007-05-02 | 966,000 | 1,010,000 | 964,002 | 1,000,000 | 39,584 | 833.34 |
| 2007-05-01 | 949,998 | 964,002 | 946,002 | 961,002 | 22,546 | 800.84 |
| 2007-04-27 | 936,000 | 954,000 | 933,000 | 943,002 | 21,623 | 785.84 |
| 2007-04-26 | 937,998 | 942,000 | 925,998 | 934,998 | 25,228 | 779.17 |
| 2007-04-25 | 961,002 | 964,998 | 936,000 | 936,000 | 38,778 | 780 |
| 2007-04-24 | 970,998 | 1,010,000 | 964,998 | 991,002 | 40,210 | 825.84 |
| 2007-04-23 | 985,998 | 994,998 | 969,000 | 973,998 | 17,396 | 811.67 |
| 2007-04-20 | 969,000 | 979,002 | 964,002 | 976,002 | 19,734 | 813.34 |
| 2007-04-19 | 964,998 | 970,998 | 952,002 | 958,998 | 23,495 | 799.17 |
| 2007-04-18 | 976,998 | 982,002 | 963,000 | 969,000 | 26,186 | 807.50 |
| 2007-04-17 | 1,000,000 | 1,010,000 | 979,002 | 981,000 | 26,704 | 817.50 |
| 2007-04-16 | 1,000,000 | 1,010,000 | 994,002 | 997,998 | 24,847 | 831.67 |
| 2007-04-13 | 1,030,000 | 1,040,000 | 990,000 | 994,002 | 39,503 | 828.34 |
| 2007-04-12 | 1,010,000 | 1,020,000 | 1,000,000 | 1,020,000 | 14,435 | 850 |
| 2007-04-11 | 990,000 | 1,020,000 | 987,000 | 1,020,000 | 23,660 | 850 |
| 2007-04-10 | 1,010,000 | 1,020,000 | 988,998 | 993,000 | 21,667 | 827.50 |
| 2007-04-09 | 996,000 | 1,010,000 | 991,002 | 1,010,000 | 16,104 | 841.67 |
| 2007-04-06 | 973,002 | 996,000 | 970,002 | 976,002 | 21,161 | 813.34 |
| 2007-04-05 | 973,998 | 979,002 | 961,998 | 976,002 | 20,462 | 813.34 |
| 2007-04-04 | 960,000 | 981,000 | 958,002 | 978,000 | 31,004 | 815 |
| 2007-04-03 | 933,000 | 952,998 | 928,002 | 949,998 | 17,245 | 791.67 |
| 2007-04-02 | 939,000 | 952,002 | 921,000 | 925,998 | 15,534 | 771.67 |
| 2007-03-30 | 934,002 | 952,002 | 934,002 | 940,998 | 9,668 | 784.17 |
| 2007-03-29 | 921,000 | 940,998 | 921,000 | 933,000 | 15,363 | 777.50 |
| 2007-03-28 | 930,000 | 940,998 | 922,998 | 931,002 | 14,291 | 775.84 |
| 2007-03-27 | 948,000 | 951,000 | 937,002 | 940,002 | 19,115 | 783.34 |
| 2007-03-26 | 949,998 | 957,000 | 931,998 | 954,000 | 32,976 | 795 |
| 2007-03-23 | 922,998 | 937,998 | 919,998 | 937,998 | 14,410 | 781.67 |
| 2007-03-22 | 927,000 | 934,002 | 913,002 | 916,002 | 10,081 | 763.34 |
| 2007-03-20 | 921,000 | 927,000 | 912,000 | 915,000 | 13,791 | 762.50 |
| 2007-03-19 | 895,002 | 913,998 | 891,000 | 910,998 | 14,312 | 759.17 |
| 2007-03-16 | 885,000 | 909,000 | 877,998 | 889,998 | 20,505 | 741.67 |
| 2007-03-15 | 892,998 | 904,998 | 889,998 | 895,002 | 13,949 | 745.84 |
| 2007-03-14 | 886,998 | 894,000 | 879,000 | 883,002 | 18,343 | 735.84 |
| 2007-03-13 | 918,000 | 925,002 | 904,002 | 907,002 | 13,020 | 755.84 |
| 2007-03-12 | 909,000 | 922,002 | 907,998 | 919,998 | 16,894 | 766.67 |
| 2007-03-09 | 913,998 | 915,000 | 903,000 | 906,000 | 42,145 | 755 |
| 2007-03-08 | 882,000 | 904,002 | 879,000 | 904,002 | 16,370 | 753.34 |
| 2007-03-07 | 886,002 | 901,998 | 874,998 | 892,002 | 21,402 | 743.34 |
| 2007-03-06 | 883,998 | 897,000 | 879,000 | 889,002 | 21,568 | 740.84 |
| 2007-03-05 | 868,998 | 886,002 | 865,002 | 874,002 | 25,373 | 728.34 |
| 2007-03-02 | 912,000 | 912,000 | 873,000 | 877,002 | 37,227 | 730.84 |
| 2007-03-01 | 924,000 | 924,000 | 901,998 | 910,998 | 21,226 | 759.17 |
| 2007-02-28 | 904,998 | 931,998 | 904,998 | 927,000 | 32,973 | 772.50 |
| 2007-02-27 | 921,000 | 949,002 | 916,998 | 945,000 | 33,615 | 787.50 |
| 2007-02-26 | 909,000 | 916,998 | 900,000 | 915,000 | 11,698 | 762.50 |
| 2007-02-23 | 907,998 | 915,000 | 900,000 | 904,998 | 19,637 | 754.17 |
| 2007-02-22 | 933,000 | 936,000 | 910,998 | 912,000 | 19,690 | 760 |
| 2007-02-21 | 930,000 | 943,998 | 924,000 | 933,000 | 12,647 | 777.50 |
| 2007-02-20 | 913,998 | 951,000 | 907,998 | 937,002 | 24,475 | 780.84 |
| 2007-02-19 | 913,998 | 924,000 | 901,998 | 918,000 | 21,592 | 765 |
| 2007-02-16 | 931,998 | 936,000 | 915,000 | 921,000 | 18,640 | 767.50 |
| 2007-02-15 | 940,002 | 952,002 | 937,998 | 942,000 | 14,719 | 785 |
| 2007-02-14 | 949,998 | 952,998 | 943,998 | 945,000 | 15,110 | 787.50 |
| 2007-02-13 | 943,998 | 976,998 | 939,000 | 964,002 | 24,006 | 803.34 |
| 2007-02-09 | 922,002 | 945,000 | 915,000 | 942,000 | 26,198 | 785 |
| 2007-02-08 | 922,998 | 946,998 | 915,000 | 925,002 | 32,936 | 770.84 |
| 2007-02-07 | 912,000 | 919,002 | 903,000 | 909,000 | 28,709 | 757.50 |
| 2007-02-06 | 900,000 | 916,002 | 895,002 | 912,000 | 28,218 | 760 |
| 2007-02-05 | 885,000 | 897,000 | 876,000 | 892,998 | 28,418 | 744.17 |
| 2007-02-02 | 885,000 | 892,998 | 880,998 | 885,000 | 19,898 | 737.50 |
| 2007-02-01 | 859,002 | 891,000 | 856,002 | 886,002 | 20,807 | 738.34 |
| 2007-01-31 | 868,002 | 873,000 | 850,002 | 853,998 | 15,832 | 711.67 |
| 2007-01-30 | 868,002 | 877,998 | 865,998 | 867,000 | 12,982 | 722.50 |
| 2007-01-29 | 871,002 | 879,000 | 862,002 | 877,998 | 23,229 | 731.67 |
| 2007-01-26 | 858,000 | 883,002 | 850,998 | 861,000 | 42,214 | 717.50 |
| 2007-01-25 | 850,998 | 859,002 | 844,998 | 849,000 | 21,697 | 707.50 |
| 2007-01-24 | 864,000 | 891,000 | 852,000 | 856,002 | 48,258 | 713.34 |
| 2007-01-23 | 822,000 | 858,000 | 820,002 | 849,000 | 32,613 | 707.50 |
| 2007-01-22 | 814,002 | 823,002 | 811,998 | 817,002 | 10,047 | 680.84 |
| 2007-01-19 | 808,002 | 814,002 | 805,002 | 811,002 | 12,299 | 675.84 |
| 2007-01-18 | 807,000 | 811,998 | 799,998 | 805,998 | 11,599 | 671.67 |
| 2007-01-17 | 802,998 | 808,998 | 793,998 | 808,002 | 16,479 | 673.34 |
| 2007-01-16 | 813,000 | 814,998 | 807,000 | 808,002 | 12,412 | 673.34 |
| 2007-01-15 | 814,998 | 825,000 | 811,002 | 819,000 | 22,501 | 682.50 |
| 2007-01-12 | 787,002 | 811,002 | 786,000 | 808,002 | 29,621 | 673.34 |
| 2007-01-11 | 799,002 | 799,998 | 781,998 | 784,002 | 20,668 | 653.34 |
| 2007-01-10 | 808,002 | 811,998 | 796,002 | 798,000 | 13,120 | 665 |
| 2007-01-09 | 793,002 | 817,998 | 792,000 | 817,998 | 15,481 | 681.67 |
| 2007-01-05 | 810,000 | 817,002 | 795,000 | 802,002 | 15,273 | 668.34 |
| 2007-01-04 | 807,000 | 814,002 | 805,998 | 810,000 | 7,310 | 675 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株